{"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":"2026-10-23T09:51:05.239408+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-35.1,"direction":"higher_better","percentile":23},{"name":"영업이익 성장률","unit":"%","value":-52.6,"direction":"higher_better","percentile":18}],"summary":"매출 -35.1%","percentile":20},"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":20.2,"direction":null,"percentile":20},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.0,"direction":"higher_better","percentile":33}],"summary":"RSI 20","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.99x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.32,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.93,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":27.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.13,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.3x, 순차입금비율 0.9x","percentile":61}},"signals":[],"summary":"현대이지웰(090850)은 Others 섹터 KR 시장 종목입니다, 시가총액 996.06억. 현재가 4,430원, 전일 대비 -3.0%, 30일 -11.0%. PER 6.0배 / ROE 2.5%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.32만, 기관 순매도 5.37만.","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":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.5,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.50%","value_pct":3.5},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":21.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.93,"direction":"lower_better","percentile":null}],"summary":"배당성향 21%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.5},"catalysts":["RSI 20 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-118.0597902288755,"grade":"D","trend":"하락","atr_14":118.21428571428571,"rsi_14":20.168067226890756,"sma_20":4824.25,"sma_60":5133.75,"comment":"하락 추세, RSI 20","analysis":"RSI(14) 20.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-118.06)가 시그널선(-99.57)을 하회합니다(데드크로스). 현재가가 SMA20(4824)과 SMA60(5134) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4562~5087 (현재 위치 -25%).","bb_lower":4561.794765721847,"bb_upper":5086.705234278153,"macd_signal":-99.56814106423099},"change_pct":-2.96,"chart_data":[{"date":"2024-10-23","open":4636,"high":4697,"low":4603,"close":4687,"volume":53673,"rsi_14":31.71,"sma_20":5100.5,"sma_60":5376.0,"sma_120":5714.08},{"date":"2024-10-24","open":4678,"high":4743,"low":4664,"close":4725,"volume":45594,"rsi_14":28.21,"sma_20":5095.0,"sma_60":5366.33,"sma_120":5707.08},{"date":"2024-10-25","open":4743,"high":4743,"low":4669,"close":4697,"volume":80214,"rsi_14":35.48,"sma_20":5088.0,"sma_60":5354.5,"sma_120":5699.83},{"date":"2024-10-28","open":4743,"high":4912,"low":4706,"close":4902,"volume":77533,"rsi_14":56.41,"sma_20":5097.0,"sma_60":5347.33,"sma_120":5695.08},{"date":"2024-10-29","open":4921,"high":5098,"low":4884,"close":5070,"volume":141557,"rsi_14":72.09,"sma_20":5110.0,"sma_60":5343.83,"sma_120":5691.83},{"date":"2024-10-30","open":5070,"high":5126,"low":5005,"close":5117,"volume":56440,"rsi_14":78.36,"sma_20":5130.0,"sma_60":5341.5,"sma_120":5689.25},{"date":"2024-10-31","open":5117,"high":5266,"low":5070,"close":5220,"volume":137068,"rsi_14":80.73,"sma_20":5143.5,"sma_60":5342.5,"sma_120":5687.92},{"date":"2024-11-01","open":5220,"high":5220,"low":4921,"close":4921,"volume":309765,"rsi_14":59.27,"sma_20":5137.0,"sma_60":5337.0,"sma_120":5683.58},{"date":"2024-11-04","open":4921,"high":5042,"low":4762,"close":4921,"volume":557572,"rsi_14":58.61,"sma_20":5140.0,"sma_60":5330.17,"sma_120":5677.92},{"date":"2024-11-05","open":4912,"high":5248,"low":4884,"close":5229,"volume":228359,"rsi_14":69.67,"sma_20":5162.5,"sma_60":5332.17,"sma_120":5675.83},{"date":"2024-11-06","open":5285,"high":5285,"low":5098,"close":5210,"volume":207672,"rsi_14":68.12,"sma_20":5189.0,"sma_60":5337.83,"sma_120":5674.0},{"date":"2024-11-07","open":5220,"high":5434,"low":5164,"close":5350,"volume":258506,"rsi_14":71.47,"sma_20":5225.75,"sma_60":5343.17,"sma_120":5671.67},{"date":"2024-11-08","open":5341,"high":5696,"low":5294,"close":5649,"volume":410219,"rsi_14":75.78,"sma_20":5278.25,"sma_60":5353.5,"sma_120":5672.0},{"date":"2024-11-11","open":6163,"high":6238,"low":5920,"close":6023,"volume":1672842,"rsi_14":83.37,"sma_20":5348.75,"sma_60":5370.33,"sma_120":5672.92},{"date":"2024-11-12","open":6051,"high":6051,"low":5948,"close":5995,"volume":610535,"rsi_14":81.82,"sma_20":5416.75,"sma_60":5387.5,"sma_120":5673.75},{"date":"2024-11-13","open":5957,"high":5985,"low":5836,"close":5911,"volume":412678,"rsi_14":78.22,"sma_20":5482.75,"sma_60":5402.33,"sma_120":5674.67},{"date":"2024-11-14","open":5845,"high":5911,"low":5780,"close":5845,"volume":293496,"rsi_14":76.86,"sma_20":5543.75,"sma_60":5416.83,"sma_120":5676.58},{"date":"2024-11-15","open":5845,"high":5892,"low":5743,"close":5873,"volume":354668,"rsi_14":74.76,"sma_20":5606.75,"sma_60":5431.17,"sma_120":5677.33},{"date":"2024-11-18","open":5883,"high":5901,"low":5799,"close":5873,"volume":194869,"rsi_14":72.4,"sma_20":5668.25,"sma_60":5442.17,"sma_120":5678.08},{"date":"2024-11-19","open":5883,"high":5883,"low":5808,"close":5855,"volume":169408,"rsi_14":70.9,"sma_20":5733.5,"sma_60":5454.83,"sma_120":5677.83},{"date":"2024-11-20","open":5855,"high":5929,"low":5808,"close":5901,"volume":324907,"rsi_14":69.95,"sma_20":5798.5,"sma_60":5466.33,"sma_120":5677.83},{"date":"2024-11-21","open":5901,"high":5901,"low":5817,"close":5892,"volume":165654,"rsi_14":84.21,"sma_20":5861.0,"sma_60":5477.5,"sma_120":5678.08},{"date":"2024-11-22","open":5855,"high":5948,"low":5836,"close":5892,"volume":301688,"rsi_14":84.21,"sma_20":5925.0,"sma_60":5490.17,"sma_120":5678.25},{"date":"2024-11-25","open":5911,"high":5911,"low":5845,"close":5845,"volume":222089,"rsi_14":76.61,"sma_20":5975.5,"sma_60":5501.5,"sma_120":5677.17},{"date":"2024-11-26","open":5855,"high":5864,"low":5789,"close":5789,"volume":173128,"rsi_14":74.22,"sma_20":6014.0,"sma_60":5509.67,"sma_120":5674.67},{"date":"2024-11-27","open":5799,"high":5939,"low":5799,"close":5799,"volume":532677,"rsi_14":71.05,"sma_20":6050.5,"sma_60":5517.83,"sma_120":5673.25},{"date":"2024-11-28","open":5789,"high":5789,"low":5425,"close":5733,"volume":69231,"rsi_14":55.06,"sma_20":6078.0,"sma_60":5526.0,"sma_120":5673.42},{"date":"2024-11-29","open":5733,"high":5752,"low":5519,"close":5668,"volume":46430,"rsi_14":16.07,"sma_20":6118.0,"sma_60":5533.17,"sma_120":5671.42},{"date":"2024-12-02","open":5649,"high":5649,"low":5098,"close":5182,"volume":112003,"rsi_14":8.57,"sma_20":6132.0,"sma_60":5530.83,"sma_120":5665.17},{"date":"2024-12-03","open":4856,"high":5136,"low":4664,"close":4968,"volume":1132460,"rsi_14":7.56,"sma_20":6118.0,"sma_60":5526.33,"sma_120":5659.08},{"date":"2024-12-04","open":4968,"high":5033,"low":4884,"close":4968,"volume":177981,"rsi_14":8.04,"sma_20":6105.0,"sma_60":5521.33,"sma_120":5652.5},{"date":"2024-12-05","open":4940,"high":4996,"low":4818,"close":4968,"volume":99309,"rsi_14":5.5,"sma_20":6084.5,"sma_60":5516.17,"sma_120":5646.5},{"date":"2024-12-06","open":4893,"high":4968,"low":4753,"close":4818,"volume":136297,"rsi_14":4.8,"sma_20":6040.0,"sma_60":5510.17,"sma_120":5638.33},{"date":"2024-12-09","open":4781,"high":4809,"low":4529,"close":4734,"volume":212112,"rsi_14":4.55,"sma_20":5971.0,"sma_60":5504.5,"sma_120":5629.08},{"date":"2024-12-10","open":4687,"high":5098,"low":4687,"close":4996,"volume":312027,"rsi_14":18.71,"sma_20":5917.5,"sma_60":5502.33,"sma_120":5622.58},{"date":"2024-12-11","open":5108,"high":5220,"low":4977,"close":5070,"volume":395934,"rsi_14":22.84,"sma_20":5872.5,"sma_60":5503.17,"sma_120":5616.92},{"date":"2024-12-12","open":5024,"high":5173,"low":5005,"close":5117,"volume":167825,"rsi_14":25.15,"sma_20":5833.5,"sma_60":5507.17,"sma_120":5611.33},{"date":"2024-12-13","open":5061,"high":5136,"low":5042,"close":5098,"volume":88224,"rsi_14":25.61,"sma_20":5792.0,"sma_60":5508.67,"sma_120":5606.08},{"date":"2024-12-16","open":5341,"high":5547,"low":5080,"close":5108,"volume":343718,"rsi_14":27.04,"sma_20":5751.0,"sma_60":5511.0,"sma_120":5600.67},{"date":"2024-12-17","open":5117,"high":5117,"low":5024,"close":5089,"volume":76287,"rsi_14":26.25,"sma_20":5710.0,"sma_60":5516.33,"sma_120":5595.25},{"date":"2024-12-18","open":5098,"high":5098,"low":4902,"close":4977,"volume":167782,"rsi_14":25.45,"sma_20":5660.5,"sma_60":5519.83,"sma_120":5588.08},{"date":"2024-12-19","open":4865,"high":4996,"low":4856,"close":4968,"volume":62541,"rsi_14":26.42,"sma_20":5611.0,"sma_60":5522.33,"sma_120":5580.67},{"date":"2024-12-20","open":4996,"high":4996,"low":4781,"close":4856,"volume":130102,"rsi_14":35.29,"sma_20":5555.5,"sma_60":5522.83,"sma_120":5573.17},{"date":"2024-12-23","open":4856,"high":4940,"low":4837,"close":4940,"volume":85920,"rsi_14":48.57,"sma_20":5507.0,"sma_60":5526.5,"sma_120":5565.75},{"date":"2024-12-24","open":4949,"high":4986,"low":4664,"close":4912,"volume":97700,"rsi_14":47.22,"sma_20":5460.0,"sma_60":5528.0,"sma_120":5559.33},{"date":"2024-12-26","open":4940,"high":4949,"low":4753,"close":4893,"volume":110730,"rsi_14":46.36,"sma_20":5411.5,"sma_60":5530.67,"sma_120":5552.75},{"date":"2024-12-27","open":4865,"high":4884,"low":4743,"close":4874,"volume":52693,"rsi_14":53.12,"sma_20":5365.5,"sma_60":5529.0,"sma_120":5545.92},{"date":"2024-12-30","open":4856,"high":4884,"low":4790,"close":4846,"volume":42744,"rsi_14":56.67,"sma_20":5321.5,"sma_60":5525.5,"sma_120":5539.67},{"date":"2025-01-02","open":4846,"high":4856,"low":4762,"close":4809,"volume":40309,"rsi_14":34.85,"sma_20":5301.5,"sma_60":5524.5,"sma_120":5533.83},{"date":"2025-01-03","open":4800,"high":4940,"low":4790,"close":4921,"volume":56208,"rsi_14":38.57,"sma_20":5299.0,"sma_60":5526.5,"sma_120":5529.25},{"date":"2025-01-06","open":4902,"high":4996,"low":4884,"close":4940,"volume":38991,"rsi_14":35.82,"sma_20":5297.5,"sma_60":5530.5,"sma_120":5524.25},{"date":"2025-01-07","open":4940,"high":4977,"low":4837,"close":4846,"volume":48111,"rsi_14":32.0,"sma_20":5291.0,"sma_60":5533.75,"sma_120":5518.67},{"date":"2025-01-08","open":4828,"high":4856,"low":4762,"close":4837,"volume":55893,"rsi_14":30.67,"sma_20":5292.0,"sma_60":5536.75,"sma_120":5512.92},{"date":"2025-01-09","open":4874,"high":4884,"low":4725,"close":4781,"volume":94128,"rsi_14":29.11,"sma_20":5294.5,"sma_60":5538.08,"sma_120":5506.33},{"date":"2025-01-10","open":4734,"high":4818,"low":4706,"close":4781,"volume":78435,"rsi_14":34.33,"sma_20":5283.0,"sma_60":5539.08,"sma_120":5500.0},{"date":"2025-01-13","open":4781,"high":4781,"low":4669,"close":4706,"volume":80129,"rsi_14":31.08,"sma_20":5263.5,"sma_60":5539.58,"sma_120":5492.42},{"date":"2025-01-14","open":4697,"high":4734,"low":4664,"close":4687,"volume":64022,"rsi_14":35.94,"sma_20":5240.5,"sma_60":5539.25,"sma_120":5484.58},{"date":"2025-01-15","open":4697,"high":4781,"low":4669,"close":4715,"volume":100793,"rsi_14":29.31,"sma_20":5220.0,"sma_60":5539.58,"sma_120":5477.58},{"date":"2025-01-16","open":4734,"high":4734,"low":4669,"close":4687,"volume":68969,"rsi_14":29.31,"sma_20":5197.5,"sma_60":5538.92,"sma_120":5470.5},{"date":"2025-01-17","open":4664,"high":4687,"low":4645,"close":4669,"volume":49625,"rsi_14":29.31,"sma_20":5175.0,"sma_60":5539.5,"sma_120":5463.42},{"date":"2025-01-20","open":4678,"high":4687,"low":4622,"close":4641,"volume":57485,"rsi_14":28.81,"sma_20":5157.0,"sma_60":5538.67,"sma_120":5457.33},{"date":"2025-01-21","open":4627,"high":4687,"low":4557,"close":4631,"volume":81782,"rsi_14":29.82,"sma_20":5139.0,"sma_60":5537.0,"sma_120":5451.67},{"date":"2025-01-22","open":4650,"high":4715,"low":4636,"close":4706,"volume":76857,"rsi_14":40.98,"sma_20":5131.0,"sma_60":5537.17,"sma_120":5445.83},{"date":"2025-01-23","open":4687,"high":4687,"low":4552,"close":4561,"volume":155359,"rsi_14":20.16,"sma_20":5110.75,"sma_60":5531.08,"sma_120":5439.21},{"date":"2025-01-24","open":4575,"high":4589,"low":4533,"close":4561,"volume":54990,"rsi_14":17.6,"sma_20":5092.0,"sma_60":5522.0,"sma_120":5432.92},{"date":"2025-01-31","open":4599,"high":4599,"low":4543,"close":4571,"volume":48990,"rsi_14":22.43,"sma_20":5074.75,"sma_60":5512.25,"sma_120":5426.88},{"date":"2025-02-03","open":4552,"high":4669,"low":4496,"close":4538,"volume":105878,"rsi_14":21.43,"sma_20":5056.75,"sma_60":5500.08,"sma_120":5421.29},{"date":"2025-02-04","open":4571,"high":4613,"low":4529,"close":4575,"volume":42802,"rsi_14":29.63,"sma_20":5042.25,"sma_60":5493.92,"sma_120":5415.46},{"date":"2025-02-05","open":4599,"high":4706,"low":4580,"close":4706,"volume":80597,"rsi_14":44.12,"sma_20":5036.75,"sma_60":5490.08,"sma_120":5410.12},{"date":"2025-02-06","open":4706,"high":4893,"low":4664,"close":4837,"volume":130629,"rsi_14":59.46,"sma_20":5032.25,"sma_60":5483.08,"sma_120":5407.62},{"date":"2025-02-07","open":4772,"high":4837,"low":4641,"close":4744,"volume":196621,"rsi_14":53.66,"sma_20":5021.75,"sma_60":5474.75,"sma_120":5406.29},{"date":"2025-02-10","open":4743,"high":4781,"low":4669,"close":4706,"volume":46725,"rsi_14":49.4,"sma_20":5014.25,"sma_60":5463.25,"sma_120":5403.21},{"date":"2025-02-11","open":4725,"high":4725,"low":4627,"close":4645,"volume":38641,"rsi_14":47.4,"sma_20":5004.0,"sma_60":5445.33,"sma_120":5399.42},{"date":"2025-02-12","open":4659,"high":4669,"low":4594,"close":4603,"volume":37885,"rsi_14":46.07,"sma_20":4994.5,"sma_60":5420.0,"sma_120":5395.17},{"date":"2025-02-13","open":4631,"high":4650,"low":4594,"close":4603,"volume":28531,"rsi_14":47.67,"sma_20":4985.0,"sma_60":5395.17,"sma_120":5391.33},{"date":"2025-02-14","open":4608,"high":4631,"low":4580,"close":4617,"volume":75328,"rsi_14":49.13,"sma_20":4980.25,"sma_60":5372.08,"sma_120":5387.21},{"date":"2025-02-17","open":4617,"high":4734,"low":4617,"close":4697,"volume":42845,"rsi_14":49.43,"sma_20":4980.75,"sma_60":5351.58,"sma_120":5384.21},{"date":"2025-02-18","open":4697,"high":4743,"low":4659,"close":4734,"volume":55798,"rsi_14":62.25,"sma_20":4981.75,"sma_60":5331.25,"sma_120":5381.21},{"date":"2025-02-19","open":4725,"high":4762,"low":4687,"close":4753,"volume":41306,"rsi_14":63.23,"sma_20":4985.25,"sma_60":5311.25,"sma_120":5376.71},{"date":"2025-02-20","open":4762,"high":4762,"low":4697,"close":4744,"volume":27801,"rsi_14":61.94,"sma_20":4989.25,"sma_60":5291.42,"sma_120":5373.12},{"date":"2025-02-21","open":4706,"high":4809,"low":4706,"close":4809,"volume":36360,"rsi_14":67.9,"sma_20":4998.25,"sma_60":5271.92,"sma_120":5369.12},{"date":"2025-02-24","open":4772,"high":4818,"low":4753,"close":4790,"volume":30110,"rsi_14":64.56,"sma_20":5006.75,"sma_60":5252.25,"sma_120":5364.88},{"date":"2025-02-25","open":4772,"high":4809,"low":4743,"close":4781,"volume":36947,"rsi_14":56.06,"sma_20":5010.75,"sma_60":5232.42,"sma_120":5361.29},{"date":"2025-02-26","open":4762,"high":4912,"low":4762,"close":4828,"volume":98159,"rsi_14":49.12,"sma_20":5025.0,"sma_60":5214.25,"sma_120":5357.88},{"date":"2025-02-27","open":4818,"high":4874,"low":4781,"close":4828,"volume":33699,"rsi_14":59.57,"sma_20":5039.25,"sma_60":5197.08,"sma_120":5353.38},{"date":"2025-02-28","open":4781,"high":4818,"low":4743,"close":4800,"volume":42631,"rsi_14":60.87,"sma_20":5051.5,"sma_60":5179.25,"sma_120":5348.54},{"date":"2025-03-04","open":4772,"high":4772,"low":4669,"close":4725,"volume":46196,"rsi_14":58.95,"sma_20":5061.5,"sma_60":5161.25,"sma_120":5343.62},{"date":"2025-03-05","open":4687,"high":4781,"low":4687,"close":4772,"volume":18980,"rsi_14":68.75,"sma_20":5072.0,"sma_60":5145.25,"sma_120":5339.21},{"date":"2025-03-06","open":4753,"high":4800,"low":4734,"close":4772,"volume":40415,"rsi_14":68.75,"sma_20":5075.5,"sma_60":5137.92,"sma_120":5334.38},{"date":"2025-03-07","open":4743,"high":4818,"low":4725,"close":4818,"volume":40821,"rsi_14":70.87,"sma_20":5074.5,"sma_60":5135.25,"sma_120":5330.79},{"date":"2025-03-10","open":4846,"high":4846,"low":4743,"close":4753,"volume":45345,"rsi_14":56.0,"sma_20":5075.0,"sma_60":5131.42,"sma_120":5326.38},{"date":"2025-03-11","open":4734,"high":4734,"low":4613,"close":4669,"volume":70924,"rsi_14":43.64,"sma_20":5073.0,"sma_60":5126.08,"sma_120":5321.12},{"date":"2025-03-12","open":4678,"high":4809,"low":4678,"close":4809,"volume":48164,"rsi_14":54.41,"sma_20":5081.75,"sma_60":5125.92,"sma_120":5318.04},{"date":"2025-03-13","open":4809,"high":4809,"low":4715,"close":4762,"volume":15211,"rsi_14":51.39,"sma_20":5090.25,"sma_60":5126.42,"sma_120":5315.46},{"date":"2025-03-14","open":4781,"high":4818,"low":4753,"close":4818,"volume":22353,"rsi_14":50.7,"sma_20":5101.75,"sma_60":5123.25,"sma_120":5312.79},{"date":"2025-03-17","open":4772,"high":4837,"low":4772,"close":4837,"volume":13285,"rsi_14":53.52,"sma_20":5113.5,"sma_60":5119.08,"sma_120":5311.12},{"date":"2025-03-18","open":4837,"high":4865,"low":4800,"close":4846,"volume":21923,"rsi_14":54.93,"sma_20":5121.5,"sma_60":5114.25,"sma_120":5310.71},{"date":"2025-03-19","open":4800,"high":4846,"low":4781,"close":4846,"volume":20885,"rsi_14":51.52,"sma_20":5127.5,"sma_60":5109.75,"sma_120":5309.21},{"date":"2025-03-20","open":4856,"high":4865,"low":4790,"close":4846,"volume":54276,"rsi_14":51.52,"sma_20":5132.5,"sma_60":5105.08,"sma_120":5308.04},{"date":"2025-03-21","open":4809,"high":4837,"low":4762,"close":4837,"volume":56434,"rsi_14":53.12,"sma_20":5137.5,"sma_60":5100.58,"sma_120":5308.46},{"date":"2025-03-24","open":4837,"high":4846,"low":4781,"close":4837,"volume":28630,"rsi_14":60.71,"sma_20":5139.0,"sma_60":5098.08,"sma_120":5308.96},{"date":"2025-03-25","open":4809,"high":4874,"low":4809,"close":4874,"volume":35635,"rsi_14":60.0,"sma_20":5143.5,"sma_60":5096.42,"sma_120":5309.38},{"date":"2025-03-26","open":4865,"high":4884,"low":4790,"close":4856,"volume":34390,"rsi_14":57.89,"sma_20":5147.5,"sma_60":5096.42,"sma_120":5309.62},{"date":"2025-03-27","open":4837,"high":4874,"low":4743,"close":4762,"volume":50461,"rsi_14":45.16,"sma_20":5144.0,"sma_60":5093.25,"sma_120":5309.88},{"date":"2025-03-28","open":4772,"high":4772,"low":4641,"close":4641,"volume":88224,"rsi_14":41.18,"sma_20":5134.0,"sma_60":5088.42,"sma_120":5308.21},{"date":"2025-03-31","open":4669,"high":4678,"low":4580,"close":4631,"volume":74962,"rsi_14":46.67,"sma_20":5125.0,"sma_60":5083.75,"sma_120":5307.21},{"date":"2025-04-01","open":4631,"high":4837,"low":4627,"close":4818,"volume":98057,"rsi_14":50.77,"sma_20":5130.0,"sma_60":5082.75,"sma_120":5305.88},{"date":"2025-04-02","open":4915,"high":4953,"low":4775,"close":4813,"volume":51002,"rsi_14":42.58,"sma_20":5123.75,"sma_60":5079.33,"sma_120":5302.42},{"date":"2025-04-03","open":4760,"high":4813,"low":4688,"close":4780,"volume":89511,"rsi_14":36.0,"sma_20":5115.75,"sma_60":5076.0,"sma_120":5300.25},{"date":"2025-04-04","open":4746,"high":5214,"low":4707,"close":5002,"volume":277849,"rsi_14":50.0,"sma_20":5116.75,"sma_60":5074.5,"sma_120":5300.5},{"date":"2025-04-07","open":5011,"high":5311,"low":4712,"close":4809,"volume":526579,"rsi_14":40.87,"sma_20":5111.25,"sma_60":5069.33,"sma_120":5299.92},{"date":"2025-04-08","open":4934,"high":5021,"low":4726,"close":4838,"volume":277242,"rsi_14":42.37,"sma_20":5111.75,"sma_60":5066.33,"sma_120":5300.04},{"date":"2025-04-09","open":4828,"high":5069,"low":4775,"close":4838,"volume":232835,"rsi_14":42.37,"sma_20":5104.75,"sma_60":5063.5,"sma_120":5300.12},{"date":"2025-04-10","open":4953,"high":5040,"low":4886,"close":4992,"volume":95188,"rsi_14":49.62,"sma_20":5108.25,"sma_60":5064.33,"sma_120":5301.21},{"date":"2025-04-11","open":4953,"high":5050,"low":4895,"close":4973,"volume":51921,"rsi_14":48.89,"sma_20":5107.75,"sma_60":5064.83,"sma_120":5301.96},{"date":"2025-04-14","open":5050,"high":5224,"low":4963,"close":5224,"volume":101689,"rsi_14":56.05,"sma_20":5119.25,"sma_60":5071.0,"sma_120":5305.29},{"date":"2025-04-15","open":5224,"high":5224,"low":5021,"close":5079,"volume":139507,"rsi_14":51.76,"sma_20":5122.75,"sma_60":5075.0,"sma_120":5307.12},{"date":"2025-04-16","open":5069,"high":5195,"low":5031,"close":5089,"volume":91085,"rsi_14":55.28,"sma_20":5126.75,"sma_60":5078.67,"sma_120":5309.12},{"date":"2025-04-17","open":5098,"high":5098,"low":4953,"close":5050,"volume":85749,"rsi_14":58.55,"sma_20":5128.75,"sma_60":5082.17,"sma_120":5310.54},{"date":"2025-04-18","open":5040,"high":5108,"low":4973,"close":5089,"volume":28384,"rsi_14":60.0,"sma_20":5133.25,"sma_60":5086.67,"sma_120":5313.08},{"date":"2025-04-21","open":5108,"high":5243,"low":4992,"close":5204,"volume":116850,"rsi_14":57.82,"sma_20":5143.75,"sma_60":5093.67,"sma_120":5316.17},{"date":"2025-04-22","open":5204,"high":5224,"low":5137,"close":5166,"volume":21696,"rsi_14":63.67,"sma_20":5150.25,"sma_60":5100.17,"sma_120":5318.58},{"date":"2025-04-23","open":5156,"high":5166,"low":5040,"close":5108,"volume":75202,"rsi_14":62.5,"sma_20":5154.75,"sma_60":5104.33,"sma_120":5320.75},{"date":"2025-04-24","open":5118,"high":5204,"low":5079,"close":5127,"volume":48446,"rsi_14":55.65,"sma_20":5165.25,"sma_60":5111.42,"sma_120":5321.25},{"date":"2025-04-25","open":5146,"high":5195,"low":5108,"close":5166,"volume":44645,"rsi_14":68.69,"sma_20":5184.25,"sma_60":5119.17,"sma_120":5320.58},{"date":"2025-04-28","open":5185,"high":5185,"low":5079,"close":5118,"volume":26905,"rsi_14":64.36,"sma_20":5201.25,"sma_60":5125.92,"sma_120":5319.08},{"date":"2025-04-29","open":5156,"high":5166,"low":5060,"close":5098,"volume":30920,"rsi_14":63.11,"sma_20":5207.25,"sma_60":5132.92,"sma_120":5316.5},{"date":"2025-04-30","open":5069,"high":5127,"low":5031,"close":5127,"volume":51527,"rsi_14":57.78,"sma_20":5223.5,"sma_60":5139.75,"sma_120":5316.83},{"date":"2025-05-02","open":5137,"high":5388,"low":5127,"close":5340,"volume":204448,"rsi_14":67.27,"sma_20":5252.5,"sma_60":5147.92,"sma_120":5319.0},{"date":"2025-05-07","open":5340,"high":5417,"low":5282,"close":5378,"volume":109376,"rsi_14":59.09,"sma_20":5272.0,"sma_60":5154.42,"sma_120":5318.75},{"date":"2025-05-08","open":5349,"high":5958,"low":5291,"close":5803,"volume":1336809,"rsi_14":82.05,"sma_20":5323.5,"sma_60":5169.92,"sma_120":5322.33},{"date":"2025-05-09","open":5822,"high":6122,"low":5784,"close":5996,"volume":511638,"rsi_14":84.56,"sma_20":5383.5,"sma_60":5189.42,"sma_120":5326.33},{"date":"2025-05-12","open":5987,"high":6112,"low":5764,"close":6016,"volume":237647,"rsi_14":87.31,"sma_20":5444.5,"sma_60":5210.33,"sma_120":5327.83},{"date":"2025-05-13","open":5977,"high":6238,"low":5977,"close":6170,"volume":230572,"rsi_14":88.36,"sma_20":5505.5,"sma_60":5234.67,"sma_120":5327.33},{"date":"2025-05-14","open":6160,"high":6334,"low":6083,"close":6218,"volume":209000,"rsi_14":87.77,"sma_20":5570.0,"sma_60":5259.83,"sma_120":5327.5},{"date":"2025-05-15","open":6209,"high":6228,"low":6102,"close":6189,"volume":78089,"rsi_14":88.41,"sma_20":5620.0,"sma_60":5284.25,"sma_120":5328.17},{"date":"2025-05-16","open":6151,"high":6315,"low":6083,"close":6267,"volume":140591,"rsi_14":92.86,"sma_20":5681.5,"sma_60":5308.58,"sma_120":5330.08},{"date":"2025-05-19","open":6218,"high":6286,"low":6131,"close":6267,"volume":76370,"rsi_14":92.75,"sma_20":5742.5,"sma_60":5332.25,"sma_120":5331.75},{"date":"2025-05-20","open":6209,"high":6286,"low":6160,"close":6180,"volume":51921,"rsi_14":86.71,"sma_20":5801.0,"sma_60":5354.08,"sma_120":5332.67},{"date":"2025-05-21","open":6180,"high":6199,"low":6025,"close":6122,"volume":114899,"rsi_14":86.11,"sma_20":5854.5,"sma_60":5375.08,"sma_120":5333.25},{"date":"2025-05-22","open":6122,"high":6160,"low":6064,"close":6122,"volume":74585,"rsi_14":87.32,"sma_20":5902.0,"sma_60":5394.92,"sma_120":5333.42},{"date":"2025-05-23","open":6131,"high":6180,"low":6073,"close":6141,"volume":58550,"rsi_14":87.23,"sma_20":5952.5,"sma_60":5415.42,"sma_120":5333.83},{"date":"2025-05-26","open":6093,"high":6228,"low":6093,"close":6199,"volume":42607,"rsi_14":85.6,"sma_20":6009.0,"sma_60":5437.08,"sma_120":5334.75},{"date":"2025-05-27","open":6228,"high":6238,"low":6083,"close":6160,"volume":47493,"rsi_14":82.4,"sma_20":6062.5,"sma_60":5457.25,"sma_120":5335.75},{"date":"2025-05-28","open":6180,"high":6228,"low":6102,"close":6199,"volume":72451,"rsi_14":74.12,"sma_20":6116.0,"sma_60":5478.08,"sma_120":5337.58},{"date":"2025-05-29","open":6218,"high":6218,"low":5938,"close":5987,"volume":185295,"rsi_14":49.43,"sma_20":6161.0,"sma_60":5495.75,"sma_120":5337.5},{"date":"2025-05-30","open":6016,"high":6016,"low":5890,"close":5909,"volume":111145,"rsi_14":44.09,"sma_20":6203.0,"sma_60":5513.42,"sma_120":5337.33},{"date":"2025-06-02","open":5909,"high":6122,"low":5861,"close":6093,"volume":143215,"rsi_14":45.83,"sma_20":6253.0,"sma_60":5533.42,"sma_120":5339.33},{"date":"2025-06-04","open":6199,"high":6440,"low":6131,"close":6363,"volume":160401,"rsi_14":56.3,"sma_20":6306.0,"sma_60":5558.08,"sma_120":5348.0},{"date":"2025-06-05","open":6508,"high":6691,"low":6276,"close":6421,"volume":503860,"rsi_14":59.84,"sma_20":6360.0,"sma_60":5582.92,"sma_120":5359.08},{"date":"2025-06-09","open":6653,"high":6807,"low":6421,"close":6498,"volume":443249,"rsi_14":59.84,"sma_20":6396.0,"sma_60":5610.25,"sma_120":5370.83},{"date":"2025-06-10","open":6469,"high":6537,"low":6373,"close":6537,"volume":240337,"rsi_14":61.11,"sma_20":6424.0,"sma_60":5639.75,"sma_120":5382.92},{"date":"2025-06-11","open":6614,"high":6662,"low":6450,"close":6566,"volume":133582,"rsi_14":66.67,"sma_20":6452.5,"sma_60":5667.25,"sma_120":5396.58},{"date":"2025-06-12","open":6556,"high":6585,"low":6411,"close":6450,"volume":120916,"rsi_14":63.49,"sma_20":6467.0,"sma_60":5693.58,"sma_120":5410.0},{"date":"2025-06-13","open":6450,"high":6469,"low":6160,"close":6276,"volume":166729,"rsi_14":55.56,"sma_20":6470.0,"sma_60":5715.92,"sma_120":5419.58},{"date":"2025-06-16","open":6276,"high":6324,"low":6160,"close":6267,"volume":99511,"rsi_14":54.55,"sma_20":6474.0,"sma_60":5737.75,"sma_120":5428.42},{"date":"2025-06-17","open":6286,"high":6576,"low":6267,"close":6411,"volume":182451,"rsi_14":57.24,"sma_20":6481.5,"sma_60":5761.92,"sma_120":5438.08},{"date":"2025-06-18","open":6411,"high":6595,"low":6334,"close":6527,"volume":97049,"rsi_14":61.88,"sma_20":6495.0,"sma_60":5788.08,"sma_120":5448.92},{"date":"2025-06-19","open":6527,"high":6547,"low":6373,"close":6392,"volume":46911,"rsi_14":55.88,"sma_20":6506.0,"sma_60":5811.92,"sma_120":5458.5},{"date":"2025-06-20","open":6392,"high":6421,"low":6247,"close":6392,"volume":100474,"rsi_14":64.19,"sma_20":6520.0,"sma_60":5835.92,"sma_120":5468.25},{"date":"2025-06-23","open":6276,"high":6411,"low":6238,"close":6344,"volume":71623,"rsi_14":65.52,"sma_20":6531.5,"sma_60":5859.08,"sma_120":5478.58},{"date":"2025-06-24","open":6344,"high":6440,"low":6286,"close":6315,"volume":79484,"rsi_14":58.91,"sma_20":6540.5,"sma_60":5881.08,"sma_120":5488.75},{"date":"2025-06-25","open":6469,"high":6711,"low":6373,"close":6489,"volume":560505,"rsi_14":55.46,"sma_20":6555.5,"sma_60":5906.42,"sma_120":5501.42},{"date":"2025-06-26","open":6547,"high":6547,"low":6247,"close":6305,"volume":203246,"rsi_14":45.45,"sma_20":6563.0,"sma_60":5930.25,"sma_120":5511.75},{"date":"2025-06-27","open":6305,"high":6469,"low":6276,"close":6324,"volume":224431,"rsi_14":42.86,"sma_20":6569.5,"sma_60":5956.58,"sma_120":5522.5},{"date":"2025-06-30","open":6324,"high":6547,"low":6315,"close":6518,"volume":156143,"rsi_14":49.3,"sma_20":6597.0,"sma_60":5986.42,"sma_120":5535.08},{"date":"2025-07-01","open":6556,"high":6682,"low":6469,"close":6624,"volume":216367,"rsi_14":52.0,"sma_20":6634.0,"sma_60":6014.75,"sma_120":5548.75},{"date":"2025-07-02","open":6624,"high":6633,"low":6373,"close":6373,"volume":112225,"rsi_14":47.56,"sma_20":6648.5,"sma_60":6041.67,"sma_120":5560.5},{"date":"2025-07-03","open":6382,"high":6566,"low":6382,"close":6566,"volume":88427,"rsi_14":59.04,"sma_20":6659.0,"sma_60":6072.5,"sma_120":5574.25},{"date":"2025-07-04","open":6527,"high":6576,"low":6411,"close":6508,"volume":91831,"rsi_14":57.31,"sma_20":6663.5,"sma_60":6098.5,"sma_120":5586.5},{"date":"2025-07-07","open":6518,"high":6701,"low":6440,"close":6624,"volume":151739,"rsi_14":56.55,"sma_20":6670.0,"sma_60":6129.83,"sma_120":5599.58},{"date":"2025-07-08","open":6624,"high":6798,"low":6585,"close":6759,"volume":216660,"rsi_14":57.06,"sma_20":6681.5,"sma_60":6163.0,"sma_120":5614.67},{"date":"2025-07-09","open":6759,"high":6817,"low":6643,"close":6740,"volume":150499,"rsi_14":61.39,"sma_20":6690.5,"sma_60":6195.83,"sma_120":5629.67},{"date":"2025-07-10","open":6740,"high":6759,"low":6624,"close":6740,"volume":93468,"rsi_14":61.39,"sma_20":6705.5,"sma_60":6226.0,"sma_120":5645.17},{"date":"2025-07-11","open":6701,"high":6740,"low":6518,"close":6527,"volume":202642,"rsi_14":55.43,"sma_20":6718.5,"sma_60":6252.83,"sma_120":5658.83},{"date":"2025-07-14","open":6518,"high":6662,"low":6450,"close":6643,"volume":96364,"rsi_14":59.24,"sma_20":6738.0,"sma_60":6277.33,"sma_120":5674.17},{"date":"2025-07-15","open":6653,"high":6662,"low":6218,"close":6257,"volume":234110,"rsi_14":44.17,"sma_20":6730.0,"sma_60":6297.67,"sma_120":5686.33},{"date":"2025-07-16","open":6257,"high":6315,"low":6199,"close":6257,"volume":92317,"rsi_14":48.66,"sma_20":6716.0,"sma_60":6317.83,"sma_120":5698.25},{"date":"2025-07-17","open":6276,"high":6286,"low":6112,"close":6218,"volume":55636,"rsi_14":47.09,"sma_20":6707.0,"sma_60":6338.0,"sma_120":5710.08},{"date":"2025-07-18","open":6276,"high":6276,"low":6054,"close":6170,"volume":150852,"rsi_14":39.66,"sma_20":6695.5,"sma_60":6356.67,"sma_120":5721.67},{"date":"2025-07-21","open":6180,"high":6286,"low":6131,"close":6276,"volume":70868,"rsi_14":39.66,"sma_20":6692.0,"sma_60":6375.17,"sma_120":5734.42},{"date":"2025-07-22","open":6276,"high":6431,"low":6276,"close":6315,"volume":97196,"rsi_14":48.03,"sma_20":6692.0,"sma_60":6395.0,"sma_120":5747.58},{"date":"2025-07-23","open":6286,"high":6479,"low":6257,"close":6450,"volume":86181,"rsi_14":45.89,"sma_20":6690.0,"sma_60":6418.17,"sma_120":5761.25},{"date":"2025-07-24","open":6382,"high":6479,"low":6267,"close":6353,"volume":93346,"rsi_14":44.67,"sma_20":6692.5,"sma_60":6439.33,"sma_120":5775.38},{"date":"2025-07-25","open":6402,"high":6421,"low":6276,"close":6324,"volume":71466,"rsi_14":39.01,"sma_20":6692.5,"sma_60":6459.33,"sma_120":5789.25},{"date":"2025-07-28","open":6324,"high":6334,"low":6102,"close":6199,"volume":125025,"rsi_14":29.29,"sma_20":6676.0,"sma_60":6478.0,"sma_120":5801.96},{"date":"2025-07-29","open":6180,"high":6257,"low":6102,"close":6238,"volume":98215,"rsi_14":31.69,"sma_20":6656.0,"sma_60":6497.67,"sma_120":5815.29},{"date":"2025-07-30","open":6189,"high":6614,"low":6189,"close":6421,"volume":91701,"rsi_14":39.75,"sma_20":6658.5,"sma_60":6520.0,"sma_120":5829.88},{"date":"2025-07-31","open":6440,"high":6585,"low":6402,"close":6576,"volume":107194,"rsi_14":51.61,"sma_20":6659.0,"sma_60":6541.33,"sma_120":5844.62},{"date":"2025-08-01","open":6585,"high":6643,"low":6392,"close":6489,"volume":145236,"rsi_14":44.74,"sma_20":6658.0,"sma_60":6560.5,"sma_120":5857.46},{"date":"2025-08-04","open":6363,"high":6537,"low":6363,"close":6508,"volume":39331,"rsi_14":61.4,"sma_20":6652.0,"sma_60":6572.67,"sma_120":5871.29},{"date":"2025-08-05","open":6585,"high":7049,"low":6382,"close":6759,"volume":549844,"rsi_14":68.57,"sma_20":6652.0,"sma_60":6585.83,"sma_120":5887.62},{"date":"2025-08-06","open":6807,"high":6894,"low":6662,"close":6798,"volume":194566,"rsi_14":71.43,"sma_20":6655.0,"sma_60":6599.33,"sma_120":5904.83},{"date":"2025-08-07","open":6798,"high":6827,"low":6518,"close":6624,"volume":231726,"rsi_14":65.36,"sma_20":6649.0,"sma_60":6607.17,"sma_120":5920.92},{"date":"2025-08-08","open":6672,"high":6827,"low":6566,"close":6624,"volume":139521,"rsi_14":62.68,"sma_20":6654.0,"sma_60":6614.17,"sma_120":5937.0},{"date":"2025-08-11","open":6662,"high":6662,"low":6489,"close":6527,"volume":66795,"rsi_14":57.43,"sma_20":6648.0,"sma_60":6620.0,"sma_120":5952.12},{"date":"2025-08-12","open":6469,"high":6624,"low":6469,"close":6527,"volume":83295,"rsi_14":52.99,"sma_20":6662.0,"sma_60":6624.5,"sma_120":5966.54},{"date":"2025-08-13","open":6527,"high":6537,"low":6382,"close":6479,"volume":78613,"rsi_14":55.04,"sma_20":6673.5,"sma_60":6628.17,"sma_120":5980.21},{"date":"2025-08-14","open":6431,"high":6498,"low":6392,"close":6469,"volume":67493,"rsi_14":55.91,"sma_20":6686.5,"sma_60":6633.17,"sma_120":5993.62},{"date":"2025-08-18","open":6469,"high":6469,"low":6344,"close":6421,"volume":50225,"rsi_14":59.66,"sma_20":6699.5,"sma_60":6638.33,"sma_120":6006.71},{"date":"2025-08-19","open":6421,"high":6460,"low":6286,"close":6382,"volume":53626,"rsi_14":56.3,"sma_20":6705.0,"sma_60":6642.83,"sma_120":6018.88},{"date":"2025-08-20","open":6382,"high":6382,"low":6131,"close":6344,"volume":93237,"rsi_14":46.15,"sma_20":6706.5,"sma_60":6646.33,"sma_120":6030.88},{"date":"2025-08-21","open":6344,"high":6392,"low":6238,"close":6305,"volume":58343,"rsi_14":34.78,"sma_20":6699.0,"sma_60":6648.17,"sma_120":6042.62},{"date":"2025-08-22","open":6276,"high":6296,"low":6199,"close":6209,"volume":53954,"rsi_14":34.41,"sma_20":6691.5,"sma_60":6649.0,"sma_120":6053.12},{"date":"2025-08-25","open":6209,"high":6267,"low":6170,"close":6257,"volume":45967,"rsi_14":36.46,"sma_20":6688.0,"sma_60":6650.0,"sma_120":6064.04},{"date":"2025-08-26","open":6247,"high":6305,"low":6131,"close":6276,"volume":38978,"rsi_14":15.28,"sma_20":6692.0,"sma_60":6655.0,"sma_120":6075.38},{"date":"2025-08-27","open":6267,"high":6353,"low":6189,"close":6267,"volume":64249,"rsi_14":10.14,"sma_20":6693.5,"sma_60":6661.17,"sma_120":6087.29},{"date":"2025-08-28","open":6247,"high":6363,"low":6228,"close":6305,"volume":59873,"rsi_14":20.0,"sma_20":6687.5,"sma_60":6664.83,"sma_120":6099.12},{"date":"2025-08-29","open":6334,"high":6353,"low":6199,"close":6324,"volume":48101,"rsi_14":22.81,"sma_20":6674.5,"sma_60":6664.17,"sma_120":6111.12},{"date":"2025-09-01","open":6344,"high":6344,"low":6218,"close":6267,"volume":44736,"rsi_14":24.53,"sma_20":6663.0,"sma_60":6661.5,"sma_120":6122.21},{"date":"2025-09-02","open":6315,"high":6334,"low":6189,"close":6267,"volume":66264,"rsi_14":24.53,"sma_20":6650.5,"sma_60":6657.5,"sma_120":6133.88},{"date":"2025-09-03","open":6238,"high":6276,"low":6180,"close":6209,"volume":61585,"rsi_14":24.07,"sma_20":6622.0,"sma_60":6651.83,"sma_120":6145.79},{"date":"2025-09-04","open":6189,"high":6296,"low":6131,"close":6199,"volume":103561,"rsi_14":24.07,"sma_20":6591.0,"sma_60":6645.5,"sma_120":6156.38},{"date":"2025-09-05","open":6199,"high":6228,"low":6083,"close":6141,"volume":69336,"rsi_14":23.64,"sma_20":6566.0,"sma_60":6640.17,"sma_120":6166.88},{"date":"2025-09-08","open":6151,"high":6189,"low":6025,"close":6102,"volume":56443,"rsi_14":23.64,"sma_20":6539.0,"sma_60":6637.17,"sma_120":6176.54},{"date":"2025-09-09","open":6122,"high":6122,"low":5977,"close":6044,"volume":106060,"rsi_14":22.81,"sma_20":6514.0,"sma_60":6633.33,"sma_120":6185.54},{"date":"2025-09-10","open":6064,"high":6247,"low":6044,"close":6131,"volume":80984,"rsi_14":35.48,"sma_20":6493.5,"sma_60":6628.5,"sma_120":6195.21},{"date":"2025-09-11","open":6141,"high":6151,"low":6073,"close":6131,"volume":64857,"rsi_14":42.31,"sma_20":6475.5,"sma_60":6621.67,"sma_120":6204.88},{"date":"2025-09-12","open":6093,"high":6131,"low":6006,"close":6112,"volume":100778,"rsi_14":34.69,"sma_20":6457.0,"sma_60":6616.83,"sma_120":6214.38},{"date":"2025-09-15","open":6083,"high":6122,"low":6025,"close":6112,"volume":70575,"rsi_14":31.91,"sma_20":6441.0,"sma_60":6612.0,"sma_120":6223.96},{"date":"2025-09-16","open":6064,"high":6112,"low":6006,"close":6064,"volume":77846,"rsi_14":29.41,"sma_20":6424.5,"sma_60":6607.17,"sma_120":6233.12},{"date":"2025-09-17","open":6073,"high":6073,"low":5938,"close":6006,"volume":58303,"rsi_14":20.75,"sma_20":6407.0,"sma_60":6601.83,"sma_120":6241.46},{"date":"2025-09-18","open":5987,"high":6045,"low":5919,"close":5996,"volume":56448,"rsi_14":16.98,"sma_20":6390.5,"sma_60":6593.17,"sma_120":6249.79},{"date":"2025-09-19","open":6210,"high":6260,"low":6170,"close":6210,"volume":65113,"rsi_14":20.83,"sma_20":6379.5,"sma_60":6587.83,"sma_120":6259.04},{"date":"2025-09-22","open":6006,"high":6006,"low":5900,"close":5909,"volume":90186,"rsi_14":17.54,"sma_20":6361.5,"sma_60":6580.67,"sma_120":6268.62},{"date":"2025-09-23","open":5938,"high":5938,"low":5842,"close":5909,"volume":50658,"rsi_14":19.61,"sma_20":6342.5,"sma_60":6570.17,"sma_120":6278.29},{"date":"2025-09-24","open":5871,"high":5890,"low":5774,"close":5842,"volume":109124,"rsi_14":17.54,"sma_20":6320.5,"sma_60":6556.67,"sma_120":6285.71},{"date":"2025-09-25","open":5842,"high":5851,"low":5716,"close":5793,"volume":126263,"rsi_14":17.86,"sma_20":6294.0,"sma_60":6546.67,"sma_120":6294.17},{"date":"2025-09-26","open":5745,"high":5793,"low":5610,"close":5784,"volume":66786,"rsi_14":18.87,"sma_20":6266.0,"sma_60":6533.17,"sma_120":6302.83},{"date":"2025-09-29","open":5784,"high":5803,"low":5716,"close":5774,"volume":27573,"rsi_14":20.83,"sma_20":6240.5,"sma_60":6520.5,"sma_120":6309.5},{"date":"2025-09-30","open":5784,"high":5784,"low":5571,"close":5678,"volume":60929,"rsi_14":2.04,"sma_20":6210.0,"sma_60":6504.17,"sma_120":6317.0},{"date":"2025-10-01","open":5600,"high":5678,"low":5552,"close":5649,"volume":65283,"rsi_14":1.92,"sma_20":6181.0,"sma_60":6485.0,"sma_120":6324.0},{"date":"2025-10-02","open":5600,"high":5793,"low":5581,"close":5697,"volume":59310,"rsi_14":10.91,"sma_20":6155.0,"sma_60":6467.0,"sma_120":6331.42},{"date":"2025-10-10","open":5697,"high":5697,"low":5523,"close":5668,"volume":62744,"rsi_14":10.34,"sma_20":6130.5,"sma_60":6448.5,"sma_120":6337.25},{"date":"2025-10-13","open":5542,"high":5668,"low":5494,"close":5668,"volume":47324,"rsi_14":11.32,"sma_20":6108.0,"sma_60":6433.67,"sma_120":6343.25},{"date":"2025-10-14","open":5658,"high":5678,"low":5504,"close":5658,"volume":69004,"rsi_14":12.5,"sma_20":6088.0,"sma_60":6416.67,"sma_120":6347.0},{"date":"2025-10-15","open":5668,"high":5784,"low":5639,"close":5784,"volume":90185,"rsi_14":32.2,"sma_20":6070.0,"sma_60":6408.5,"sma_120":6353.08},{"date":"2025-10-16","open":5784,"high":5793,"low":5668,"close":5745,"volume":62772,"rsi_14":29.03,"sma_20":6050.0,"sma_60":6399.67,"sma_120":6358.75},{"date":"2025-10-17","open":5745,"high":5745,"low":5533,"close":5552,"volume":89729,"rsi_14":24.66,"sma_20":6021.0,"sma_60":6388.17,"sma_120":6363.08},{"date":"2025-10-20","open":5581,"high":5658,"low":5417,"close":5658,"volume":43627,"rsi_14":34.52,"sma_20":5997.5,"sma_60":6379.33,"sma_120":6368.0},{"date":"2025-10-21","open":5649,"high":5678,"low":5533,"close":5581,"volume":68906,"rsi_14":34.12,"sma_20":5972.5,"sma_60":6367.33,"sma_120":6371.25},{"date":"2025-10-22","open":5581,"high":5591,"low":5427,"close":5562,"volume":136157,"rsi_14":35.37,"sma_20":5949.5,"sma_60":6354.33,"sma_120":6374.67},{"date":"2025-10-23","open":5542,"high":5542,"low":5388,"close":5427,"volume":77649,"rsi_14":30.53,"sma_20":5920.5,"sma_60":6336.67,"sma_120":6377.42},{"date":"2025-10-24","open":5407,"high":5427,"low":5282,"close":5407,"volume":153421,"rsi_14":30.21,"sma_20":5890.0,"sma_60":6320.33,"sma_120":6379.83},{"date":"2025-10-27","open":5407,"high":5407,"low":5301,"close":5369,"volume":86880,"rsi_14":32.22,"sma_20":5862.0,"sma_60":6303.83,"sma_120":6381.58},{"date":"2025-10-28","open":5340,"high":5369,"low":5185,"close":5233,"volume":169235,"rsi_14":28.71,"sma_20":5827.0,"sma_60":6287.17,"sma_120":6382.58},{"date":"2025-10-29","open":5214,"high":5233,"low":5118,"close":5146,"volume":120007,"rsi_14":22.86,"sma_20":5791.0,"sma_60":6268.33,"sma_120":6383.0},{"date":"2025-10-30","open":5127,"high":5146,"low":5021,"close":5137,"volume":96087,"rsi_14":23.3,"sma_20":5757.0,"sma_60":6246.17,"sma_120":6383.08},{"date":"2025-10-31","open":5156,"high":5156,"low":5011,"close":5089,"volume":96449,"rsi_14":22.22,"sma_20":5721.0,"sma_60":6220.5,"sma_120":6380.92},{"date":"2025-11-03","open":5089,"high":5156,"low":5002,"close":5040,"volume":77540,"rsi_14":21.43,"sma_20":5683.0,"sma_60":6195.5,"sma_120":6378.0},{"date":"2025-11-04","open":5040,"high":5069,"low":4982,"close":5069,"volume":184605,"rsi_14":13.73,"sma_20":5651.5,"sma_60":6170.67,"sma_120":6371.67},{"date":"2025-11-05","open":5069,"high":5079,"low":4934,"close":5060,"volume":97672,"rsi_14":14.14,"sma_20":5621.0,"sma_60":6141.33,"sma_120":6363.58},{"date":"2025-11-06","open":5089,"high":5175,"low":4905,"close":5146,"volume":148398,"rsi_14":26.14,"sma_20":5592.5,"sma_60":6112.83,"sma_120":6356.08},{"date":"2025-11-07","open":5127,"high":5127,"low":4895,"close":4963,"volume":138031,"rsi_14":12.5,"sma_20":5556.0,"sma_60":6084.17,"sma_120":6345.67},{"date":"2025-11-10","open":4963,"high":5040,"low":4895,"close":5021,"volume":198358,"rsi_14":19.15,"sma_20":5522.5,"sma_60":6056.5,"sma_120":6335.33},{"date":"2025-11-11","open":5021,"high":5089,"low":4905,"close":4953,"volume":71552,"rsi_14":18.18,"sma_20":5486.0,"sma_60":6029.33,"sma_120":6324.67},{"date":"2025-11-12","open":4934,"high":4982,"low":4895,"close":4973,"volume":115451,"rsi_14":22.99,"sma_20":5444.0,"sma_60":6002.5,"sma_120":6313.5},{"date":"2025-11-13","open":4963,"high":4973,"low":4905,"close":4953,"volume":109177,"rsi_14":22.99,"sma_20":5403.0,"sma_60":5976.17,"sma_120":6302.17},{"date":"2025-11-14","open":4934,"high":4973,"low":4847,"close":4876,"volume":122070,"rsi_14":21.98,"sma_20":5368.0,"sma_60":5948.67,"sma_120":6290.92},{"date":"2025-11-17","open":4886,"high":4886,"low":4726,"close":4751,"volume":168308,"rsi_14":22.22,"sma_20":5321.0,"sma_60":5919.83,"sma_120":6279.08},{"date":"2025-11-18","open":4746,"high":4770,"low":4635,"close":4664,"volume":189389,"rsi_14":22.22,"sma_20":5273.5,"sma_60":5890.17,"sma_120":6266.5},{"date":"2025-11-19","open":4664,"high":4683,"low":4601,"close":4654,"volume":109360,"rsi_14":22.22,"sma_20":5226.5,"sma_60":5861.0,"sma_120":6253.67},{"date":"2025-11-20","open":4664,"high":4866,"low":4664,"close":4818,"volume":155035,"rsi_14":36.27,"sma_20":5195.0,"sma_60":5835.33,"sma_120":6241.75},{"date":"2025-11-21","open":4784,"high":4809,"low":4693,"close":4809,"volume":96100,"rsi_14":37.76,"sma_20":5164.0,"sma_60":5811.17,"sma_120":6230.08},{"date":"2025-11-24","open":4809,"high":4828,"low":4712,"close":4712,"volume":57225,"rsi_14":32.38,"sma_20":5130.0,"sma_60":5784.5,"sma_120":6217.25},{"date":"2025-11-25","open":4717,"high":4780,"low":4698,"close":4741,"volume":43632,"rsi_14":34.58,"sma_20":5104.5,"sma_60":5758.0,"sma_120":6206.5},{"date":"2025-11-26","open":4741,"high":4823,"low":4722,"close":4818,"volume":26901,"rsi_14":33.96,"sma_20":5087.5,"sma_60":5733.0,"sma_120":6197.08},{"date":"2025-11-27","open":4828,"high":4847,"low":4780,"close":4838,"volume":21591,"rsi_14":42.7,"sma_20":5072.0,"sma_60":5707.67,"sma_120":6186.25},{"date":"2025-11-28","open":4847,"high":4886,"low":4799,"close":4847,"volume":29673,"rsi_14":39.29,"sma_20":5059.5,"sma_60":5682.17,"sma_120":6173.17},{"date":"2025-12-01","open":4838,"high":4886,"low":4828,"close":4857,"volume":40544,"rsi_14":43.59,"sma_20":5050.0,"sma_60":5657.83,"sma_120":6159.67},{"date":"2025-12-02","open":4828,"high":4915,"low":4813,"close":4895,"volume":51089,"rsi_14":45.0,"sma_20":5041.0,"sma_60":5634.17,"sma_120":6145.83},{"date":"2025-12-03","open":4886,"high":4915,"low":4857,"close":4895,"volume":50648,"rsi_14":46.15,"sma_20":5032.5,"sma_60":5611.5,"sma_120":6131.67},{"date":"2025-12-04","open":4895,"high":4915,"low":4857,"close":4895,"volume":41094,"rsi_14":51.43,"sma_20":5019.5,"sma_60":5589.0,"sma_120":6117.25},{"date":"2025-12-05","open":4886,"high":4915,"low":4876,"close":4895,"volume":20879,"rsi_14":63.16,"sma_20":5016.0,"sma_60":5567.5,"sma_120":6103.83},{"date":"2025-12-08","open":4905,"high":4905,"low":4838,"close":4866,"volume":41952,"rsi_14":70.59,"sma_20":5008.0,"sma_60":5546.17,"sma_120":6091.67},{"date":"2025-12-09","open":4866,"high":4905,"low":4847,"close":4886,"volume":30266,"rsi_14":73.08,"sma_20":5004.5,"sma_60":5526.17,"sma_120":6079.75},{"date":"2025-12-10","open":4905,"high":4905,"low":4823,"close":4828,"volume":48763,"rsi_14":51.22,"sma_20":4997.0,"sma_60":5503.67,"sma_120":6066.08},{"date":"2025-12-11","open":4828,"high":4886,"low":4828,"close":4866,"volume":38506,"rsi_14":56.82,"sma_20":4992.5,"sma_60":5481.83,"sma_120":6051.75},{"date":"2025-12-12","open":4886,"high":4992,"low":4876,"close":4982,"volume":78863,"rsi_14":80.43,"sma_20":4998.0,"sma_60":5462.33,"sma_120":6039.58},{"date":"2025-12-15","open":4982,"high":4982,"low":4857,"close":4944,"volume":31203,"rsi_14":72.34,"sma_20":5008.0,"sma_60":5442.17,"sma_120":6027.08},{"date":"2025-12-16","open":4953,"high":4953,"low":4828,"close":4876,"volume":91339,"rsi_14":56.52,"sma_20":5019.0,"sma_60":5421.67,"sma_120":6014.42},{"date":"2025-12-17","open":4886,"high":5060,"low":4876,"close":5040,"volume":105398,"rsi_14":67.21,"sma_20":5039.0,"sma_60":5405.0,"sma_120":6003.42},{"date":"2025-12-18","open":5031,"high":5031,"low":4905,"close":4934,"volume":41816,"rsi_14":56.34,"sma_20":5045.0,"sma_60":5386.83,"sma_120":5990.0},{"date":"2025-12-19","open":4934,"high":4982,"low":4905,"close":4982,"volume":14780,"rsi_14":58.67,"sma_20":5054.0,"sma_60":5369.33,"sma_120":5978.58},{"date":"2025-12-22","open":4953,"high":5011,"low":4934,"close":4992,"volume":18966,"rsi_14":56.94,"sma_20":5068.5,"sma_60":5353.5,"sma_120":5967.08},{"date":"2025-12-23","open":4992,"high":4992,"low":4895,"close":4905,"volume":51641,"rsi_14":50.62,"sma_20":5077.0,"sma_60":5336.17,"sma_120":5953.17},{"date":"2025-12-24","open":4905,"high":4924,"low":4847,"close":4924,"volume":53856,"rsi_14":51.81,"sma_20":5082.5,"sma_60":5320.33,"sma_120":5938.5},{"date":"2025-12-26","open":4905,"high":5050,"low":4895,"close":5031,"volume":85407,"rsi_14":57.45,"sma_20":5092.5,"sma_60":5307.17,"sma_120":5926.92},{"date":"2025-12-29","open":5021,"high":5021,"low":4905,"close":4944,"volume":32732,"rsi_14":54.0,"sma_20":5097.5,"sma_60":5292.67,"sma_120":5912.92},{"date":"2025-12-30","open":4953,"high":4992,"low":4886,"close":4963,"volume":23804,"rsi_14":54.0,"sma_20":5103.0,"sma_60":5278.67,"sma_120":5899.58},{"date":"2026-01-02","open":4982,"high":4992,"low":4905,"close":4992,"volume":28541,"rsi_14":58.76,"sma_20":5108.0,"sma_60":5266.83,"sma_120":5885.5},{"date":"2026-01-05","open":5002,"high":5011,"low":4760,"close":4799,"volume":123776,"rsi_14":46.9,"sma_20":5103.0,"sma_60":5252.17,"sma_120":5868.58},{"date":"2026-01-06","open":4813,"high":4886,"low":4770,"close":4847,"volume":35727,"rsi_14":43.4,"sma_20":5100.5,"sma_60":5237.5,"sma_120":5852.25},{"date":"2026-01-07","open":4838,"high":4847,"low":4780,"close":4809,"volume":51033,"rsi_14":43.4,"sma_20":5096.0,"sma_60":5222.67,"sma_120":5835.58},{"date":"2026-01-08","open":4809,"high":4818,"low":4688,"close":4746,"volume":52580,"rsi_14":43.6,"sma_20":5089.75,"sma_60":5206.75,"sma_120":5820.21},{"date":"2026-01-09","open":4746,"high":4828,"low":4707,"close":4828,"volume":29269,"rsi_14":38.66,"sma_20":5086.75,"sma_60":5192.42,"sma_120":5804.54},{"date":"2026-01-12","open":4828,"high":4876,"low":4780,"close":4838,"volume":44715,"rsi_14":44.25,"sma_20":5087.25,"sma_60":5176.08,"sma_120":5792.29},{"date":"2026-01-13","open":4828,"high":4838,"low":4760,"close":4775,"volume":116953,"rsi_14":37.85,"sma_20":5082.5,"sma_60":5159.33,"sma_120":5779.5},{"date":"2026-01-14","open":4775,"high":4799,"low":4746,"close":4789,"volume":99896,"rsi_14":38.2,"sma_20":5072.5,"sma_60":5146.17,"sma_120":5767.17},{"date":"2026-01-15","open":4780,"high":4804,"low":4755,"close":4794,"volume":30367,"rsi_14":42.86,"sma_20":5064.75,"sma_60":5131.25,"sma_120":5755.29},{"date":"2026-01-16","open":4794,"high":4813,"low":4755,"close":4770,"volume":40550,"rsi_14":40.12,"sma_20":5059.25,"sma_60":5117.25,"sma_120":5742.29},{"date":"2026-01-19","open":4780,"high":4784,"low":4717,"close":4784,"volume":43854,"rsi_14":36.8,"sma_20":5037.5,"sma_60":5092.5,"sma_120":5729.08},{"date":"2026-01-20","open":4775,"high":4857,"low":4751,"close":4818,"volume":89428,"rsi_14":38.28,"sma_20":5029.0,"sma_60":5082.33,"sma_120":5715.0},{"date":"2026-01-21","open":4818,"high":4818,"low":4712,"close":4765,"volume":72342,"rsi_14":32.33,"sma_20":5017.25,"sma_60":5071.92,"sma_120":5701.29},{"date":"2026-01-22","open":4770,"high":4799,"low":4746,"close":4775,"volume":45906,"rsi_14":47.37,"sma_20":5010.5,"sma_60":5064.0,"sma_120":5687.92},{"date":"2026-01-23","open":4780,"high":4828,"low":4755,"close":4818,"volume":73230,"rsi_14":46.81,"sma_20":5005.0,"sma_60":5058.33,"sma_120":5676.0},{"date":"2026-01-26","open":4818,"high":4934,"low":4818,"close":4934,"volume":83649,"rsi_14":61.82,"sma_20":5000.0,"sma_60":5054.83,"sma_120":5664.75},{"date":"2026-01-27","open":4924,"high":4963,"low":4866,"close":4953,"volume":95345,"rsi_14":71.29,"sma_20":5000.5,"sma_60":5052.5,"sma_120":5652.08},{"date":"2026-01-28","open":4963,"high":4973,"low":4905,"close":4963,"volume":156521,"rsi_14":66.28,"sma_20":5000.5,"sma_60":5051.17,"sma_120":5638.17},{"date":"2026-01-29","open":4963,"high":5021,"low":4876,"close":5021,"volume":100621,"rsi_14":69.79,"sma_20":5002.0,"sma_60":5050.33,"sma_120":5625.5},{"date":"2026-01-30","open":5050,"high":5050,"low":4953,"close":5021,"volume":81575,"rsi_14":80.72,"sma_20":5013.5,"sma_60":5049.67,"sma_120":5612.67},{"date":"2026-02-02","open":5060,"high":5060,"low":4876,"close":4944,"volume":66486,"rsi_14":66.67,"sma_20":5018.5,"sma_60":5046.17,"sma_120":5597.0},{"date":"2026-02-03","open":4963,"high":4963,"low":4895,"close":4944,"volume":61488,"rsi_14":66.32,"sma_20":5025.5,"sma_60":5045.83,"sma_120":5581.0},{"date":"2026-02-04","open":4934,"high":5011,"low":4924,"close":5011,"volume":77239,"rsi_14":74.04,"sma_20":5039.25,"sma_60":5050.0,"sma_120":5567.08},{"date":"2026-02-05","open":5011,"high":5204,"low":5002,"close":5137,"volume":124245,"rsi_14":79.23,"sma_20":5055.25,"sma_60":5052.0,"sma_120":5554.25},{"date":"2026-02-06","open":5137,"high":5137,"low":4876,"close":5050,"volume":149222,"rsi_14":68.97,"sma_20":5066.25,"sma_60":5053.67,"sma_120":5541.5},{"date":"2026-02-09","open":5050,"high":5185,"low":5031,"close":5127,"volume":104713,"rsi_14":70.78,"sma_20":5084.5,"sma_60":5056.33,"sma_120":5529.42},{"date":"2026-02-10","open":5146,"high":5262,"low":5089,"close":5166,"volume":122103,"rsi_14":77.48,"sma_20":5104.0,"sma_60":5060.0,"sma_120":5518.08},{"date":"2026-02-11","open":5175,"high":6141,"low":5166,"close":5600,"volume":2661134,"rsi_14":85.77,"sma_20":5145.75,"sma_60":5072.5,"sma_120":5510.58},{"date":"2026-02-12","open":5707,"high":6073,"low":5629,"close":5900,"volume":794953,"rsi_14":88.36,"sma_20":5204.25,"sma_60":5092.33,"sma_120":5506.08},{"date":"2026-02-13","open":5842,"high":5948,"low":5784,"close":5890,"volume":249384,"rsi_14":86.67,"sma_20":5262.25,"sma_60":5113.5,"sma_120":5501.83},{"date":"2026-02-19","open":5890,"high":5977,"low":5793,"close":5938,"volume":231909,"rsi_14":86.96,"sma_20":5322.0,"sma_60":5135.67,"sma_120":5498.33},{"date":"2026-02-20","open":5948,"high":6093,"low":5938,"close":6073,"volume":196974,"rsi_14":88.08,"sma_20":5387.0,"sma_60":5157.33,"sma_120":5496.33},{"date":"2026-02-23","open":6112,"high":6402,"low":5948,"close":6363,"volume":274689,"rsi_14":89.71,"sma_20":5469.75,"sma_60":5184.17,"sma_120":5497.67},{"date":"2026-02-24","open":6363,"high":6363,"low":6218,"close":6315,"volume":146022,"rsi_14":87.22,"sma_20":5549.5,"sma_60":5211.83,"sma_120":5498.17},{"date":"2026-02-25","open":6267,"high":6315,"low":6093,"close":6093,"volume":180700,"rsi_14":80.51,"sma_20":5615.5,"sma_60":5235.17,"sma_120":5496.58},{"date":"2026-02-26","open":6093,"high":6247,"low":6016,"close":6180,"volume":126632,"rsi_14":81.37,"sma_20":5680.5,"sma_60":5230.17,"sma_120":5136.17},{"date":"2026-02-27","open":6170,"high":6180,"low":5996,"close":6160,"volume":133093,"rsi_14":79.9,"sma_20":5742.5,"sma_60":5281.5,"sma_120":5494.58},{"date":"2026-03-03","open":6035,"high":6233,"low":6006,"close":6151,"volume":198828,"rsi_14":78.07,"sma_20":5804.0,"sma_60":5304.0,"sma_120":5493.08},{"date":"2026-03-04","open":6054,"high":6054,"low":5581,"close":5822,"volume":242245,"rsi_14":68.87,"sma_20":5845.5,"sma_60":5320.67,"sma_120":5489.25},{"date":"2026-03-05","open":6180,"high":6286,"low":5987,"close":6122,"volume":218975,"rsi_14":71.91,"sma_20":5902.5,"sma_60":5341.83,"sma_120":5488.0},{"date":"2026-03-06","open":6122,"high":6199,"low":5900,"close":6151,"volume":186212,"rsi_14":71.79,"sma_20":5965.0,"sma_60":5363.5,"sma_120":5487.5},{"date":"2026-03-09","open":5861,"high":5987,"low":5842,"close":5919,"volume":119167,"rsi_14":57.75,"sma_20":6015.5,"sma_60":5381.17,"sma_120":5485.08},{"date":"2026-03-10","open":6006,"high":6093,"low":5822,"close":5938,"volume":97839,"rsi_14":51.09,"sma_20":6063.5,"sma_60":5399.17,"sma_120":5483.33},{"date":"2026-03-11","open":5938,"high":5948,"low":5649,"close":5697,"volume":147474,"rsi_14":45.19,"sma_20":6092.5,"sma_60":5413.5,"sma_120":5479.83},{"date":"2026-03-12","open":5687,"high":5938,"low":5649,"close":5919,"volume":113858,"rsi_14":49.56,"sma_20":6137.5,"sma_60":5431.33,"sma_120":5478.75},{"date":"2026-03-13","open":5822,"high":6073,"low":5726,"close":6016,"volume":99848,"rsi_14":48.65,"sma_20":6183.5,"sma_60":5451.83,"sma_120":5477.75},{"date":"2026-03-16","open":6083,"high":6296,"low":5832,"close":6267,"volume":212671,"rsi_14":47.71,"sma_20":6240.5,"sma_60":5444.17,"sma_120":5256.08},{"date":"2026-03-17","open":6431,"high":6460,"low":6044,"close":6199,"volume":136971,"rsi_14":47.27,"sma_20":6271.5,"sma_60":5497.0,"sma_120":5479.67},{"date":"2026-03-18","open":6151,"high":6209,"low":5938,"close":5958,"volume":51930,"rsi_14":46.85,"sma_20":6274.5,"sma_60":5514.5,"sma_120":5478.33},{"date":"2026-03-19","open":5822,"high":6064,"low":5716,"close":6044,"volume":87170,"rsi_14":46.85,"sma_20":6282.5,"sma_60":5534.67,"sma_120":5478.17},{"date":"2026-03-20","open":6044,"high":6218,"low":5996,"close":6151,"volume":51370,"rsi_14":49.78,"sma_20":6293.5,"sma_60":5553.83,"sma_120":5479.42},{"date":"2026-03-23","open":6102,"high":6141,"low":5832,"close":5832,"volume":37152,"rsi_14":43.73,"sma_20":6281.0,"sma_60":5569.33,"sma_120":5478.08},{"date":"2026-03-24","open":5987,"high":6064,"low":5871,"close":6064,"volume":64638,"rsi_14":54.94,"sma_20":6265.5,"sma_60":5588.0,"sma_120":5478.67},{"date":"2026-03-25","open":6102,"high":6276,"low":6035,"close":6054,"volume":22912,"rsi_14":48.43,"sma_20":6252.0,"sma_60":5606.33,"sma_120":5479.92},{"date":"2026-03-26","open":6054,"high":6054,"low":5851,"close":5909,"volume":81586,"rsi_14":44.68,"sma_20":6242.5,"sma_60":5623.67,"sma_120":5479.92},{"date":"2026-03-27","open":5871,"high":6073,"low":5861,"close":6044,"volume":60908,"rsi_14":52.89,"sma_20":6235.5,"sma_60":5643.0,"sma_120":5481.67},{"date":"2026-03-30","open":6044,"high":6064,"low":5880,"close":5929,"volume":31416,"rsi_14":49.79,"sma_20":6223.5,"sma_60":5658.5,"sma_120":5482.83},{"date":"2026-03-31","open":5958,"high":6160,"low":5861,"close":6073,"volume":97945,"rsi_14":58.67,"sma_20":6219.5,"sma_60":5678.0,"sma_120":5485.33},{"date":"2026-04-01","open":6151,"high":6180,"low":6054,"close":6170,"volume":59752,"rsi_14":56.34,"sma_20":6238.0,"sma_60":5699.0,"sma_120":5488.83},{"date":"2026-04-02","open":6340,"high":6340,"low":6070,"close":6120,"volume":54990,"rsi_14":47.62,"sma_20":6227.0,"sma_60":5714.83,"sma_120":5490.83},{"date":"2026-04-03","open":6170,"high":6170,"low":5920,"close":5920,"volume":52202,"rsi_14":37.33,"sma_20":6204.5,"sma_60":5730.67,"sma_120":5491.42},{"date":"2026-04-06","open":5940,"high":5940,"low":5780,"close":5900,"volume":37166,"rsi_14":38.18,"sma_20":6193.0,"sma_60":5745.33,"sma_120":5491.42},{"date":"2026-04-07","open":5900,"high":6010,"low":5840,"close":5870,"volume":78467,"rsi_14":42.42,"sma_20":6179.0,"sma_60":5760.17,"sma_120":5491.42},{"date":"2026-04-08","open":5820,"high":5950,"low":5820,"close":5870,"volume":59587,"rsi_14":39.68,"sma_20":6177.5,"sma_60":5776.08,"sma_120":5491.42},{"date":"2026-04-09","open":5890,"high":6060,"low":5860,"close":6060,"volume":36999,"rsi_14":42.13,"sma_20":6174.0,"sma_60":5793.75,"sma_120":5493.08},{"date":"2026-04-10","open":6070,"high":6100,"low":6000,"close":6060,"volume":28362,"rsi_14":50.61,"sma_20":6165.5,"sma_60":5811.25,"sma_120":5493.67},{"date":"2026-04-13","open":6050,"high":6190,"low":5950,"close":6130,"volume":25320,"rsi_14":44.9,"sma_20":6147.5,"sma_60":5831.0,"sma_120":5495.17},{"date":"2026-04-14","open":6100,"high":6200,"low":6060,"close":6140,"volume":19828,"rsi_14":45.58,"sma_20":6133.5,"sma_60":5850.67,"sma_120":5498.42},{"date":"2026-04-15","open":6140,"high":6300,"low":6100,"close":6290,"volume":80605,"rsi_14":55.78,"sma_20":6139.5,"sma_60":5872.75,"sma_120":5502.0},{"date":"2026-04-16","open":6310,"high":6320,"low":5930,"close":6230,"volume":36867,"rsi_14":48.92,"sma_20":6138.0,"sma_60":5894.25,"sma_120":5505.75},{"date":"2026-04-17","open":6230,"high":6230,"low":6060,"close":6120,"volume":52789,"rsi_14":49.28,"sma_20":6125.5,"sma_60":5913.67,"sma_120":5508.75},{"date":"2026-04-20","open":6210,"high":6310,"low":6090,"close":6290,"volume":58679,"rsi_14":50.0,"sma_20":6138.0,"sma_60":5935.33,"sma_120":5514.33},{"date":"2026-04-21","open":6310,"high":6370,"low":6140,"close":6200,"volume":42760,"rsi_14":42.75,"sma_20":6134.0,"sma_60":5956.42,"sma_120":5519.33},{"date":"2026-04-22","open":6200,"high":6290,"low":6140,"close":6250,"volume":27300,"rsi_14":55.65,"sma_20":6133.0,"sma_60":5978.17,"sma_120":5525.08},{"date":"2026-04-23","open":6250,"high":6280,"low":6170,"close":6280,"volume":26235,"rsi_14":68.37,"sma_20":6141.0,"sma_60":5999.67,"sma_120":5532.25},{"date":"2026-04-24","open":6280,"high":6300,"low":6180,"close":6300,"volume":39012,"rsi_14":70.41,"sma_20":6143.0,"sma_60":6019.5,"sma_120":5540.33},{"date":"2026-04-27","open":6320,"high":6370,"low":6250,"close":6330,"volume":49345,"rsi_14":73.47,"sma_20":6152.5,"sma_60":6039.5,"sma_120":5548.75},{"date":"2026-04-28","open":6330,"high":6380,"low":6210,"close":6270,"volume":33399,"rsi_14":69.23,"sma_20":6151.5,"sma_60":6058.33,"sma_120":5557.08},{"date":"2026-04-29","open":6280,"high":6290,"low":6170,"close":6260,"volume":24924,"rsi_14":61.63,"sma_20":6144.5,"sma_60":6076.0,"sma_120":5563.0},{"date":"2026-04-30","open":6270,"high":6280,"low":6170,"close":6220,"volume":36661,"rsi_14":54.88,"sma_20":6221.5,"sma_60":6142.5,"sma_120":6206.58},{"date":"2026-05-04","open":6220,"high":6470,"low":6210,"close":6420,"volume":110034,"rsi_14":64.08,"sma_20":6174.5,"sma_60":6114.67,"sma_120":5583.67},{"date":"2026-05-06","open":6450,"high":6450,"low":6170,"close":6200,"volume":81419,"rsi_14":52.42,"sma_20":6189.5,"sma_60":6132.67,"sma_120":5590.92},{"date":"2026-05-07","open":6140,"high":6160,"low":5900,"close":6020,"volume":111594,"rsi_14":39.37,"sma_20":6197.0,"sma_60":6146.5,"sma_120":5598.25},{"date":"2026-05-08","open":6020,"high":6090,"low":5860,"close":6060,"volume":72682,"rsi_14":43.2,"sma_20":6206.5,"sma_60":6158.83,"sma_120":5605.42},{"date":"2026-05-11","open":6150,"high":6150,"low":5620,"close":5740,"volume":112221,"rsi_14":36.99,"sma_20":6190.5,"sma_60":6167.33,"sma_120":5610.5},{"date":"2026-05-12","open":5740,"high":5850,"low":5620,"close":5750,"volume":81713,"rsi_14":29.23,"sma_20":6175.0,"sma_60":6174.67,"sma_120":5615.5},{"date":"2026-05-13","open":5750,"high":5750,"low":5570,"close":5650,"volume":80433,"rsi_14":29.01,"sma_20":6151.0,"sma_60":6179.67,"sma_120":5619.83},{"date":"2026-05-14","open":5700,"high":5770,"low":5560,"close":5740,"volume":36323,"rsi_14":31.11,"sma_20":6131.0,"sma_60":6178.67,"sma_120":5625.58},{"date":"2026-05-15","open":5740,"high":5740,"low":5510,"close":5610,"volume":84458,"rsi_14":26.9,"sma_20":6097.0,"sma_60":6170.33,"sma_120":5631.33},{"date":"2026-05-18","open":5480,"high":5610,"low":5380,"close":5500,"volume":79611,"rsi_14":24.03,"sma_20":6060.5,"sma_60":6160.33,"sma_120":5636.92},{"date":"2026-05-19","open":5500,"high":5500,"low":5300,"close":5420,"volume":73966,"rsi_14":21.38,"sma_20":6025.5,"sma_60":6148.17,"sma_120":5641.92},{"date":"2026-05-20","open":5420,"high":5420,"low":5030,"close":5200,"volume":118914,"rsi_14":19.43,"sma_20":5971.0,"sma_60":6130.0,"sma_120":5643.67},{"date":"2026-05-21","open":5210,"high":5440,"low":5210,"close":5350,"volume":107421,"rsi_14":25.93,"sma_20":5928.5,"sma_60":6109.33,"sma_120":5646.75},{"date":"2026-05-22","open":5350,"high":5510,"low":5280,"close":5360,"volume":135396,"rsi_14":26.88,"sma_20":5884.0,"sma_60":6089.67,"sma_120":5650.75},{"date":"2026-05-26","open":5370,"high":5380,"low":5090,"close":5140,"volume":106284,"rsi_14":15.96,"sma_20":5827.0,"sma_60":6070.17,"sma_120":5652.67},{"date":"2026-05-27","open":5140,"high":5330,"low":5070,"close":5140,"volume":159690,"rsi_14":18.07,"sma_20":5769.0,"sma_60":6049.17,"sma_120":5653.92},{"date":"2026-05-28","open":5120,"high":5240,"low":4965,"close":5220,"volume":78199,"rsi_14":24.36,"sma_20":5713.5,"sma_60":6029.83,"sma_120":5655.67},{"date":"2026-05-29","open":5220,"high":5810,"low":5180,"close":5650,"volume":384738,"rsi_14":39.49,"sma_20":5682.5,"sma_60":6017.83,"sma_120":5660.92},{"date":"2026-06-01","open":5610,"high":5655,"low":5370,"close":5410,"volume":78065,"rsi_14":41.18,"sma_20":5640.0,"sma_60":6007.5,"sma_120":5664.08},{"date":"2026-06-02","open":5360,"high":5470,"low":5340,"close":5440,"volume":39517,"rsi_14":41.8,"sma_20":5601.0,"sma_60":5992.5,"sma_120":5667.17},{"date":"2026-06-04","open":5440,"high":5840,"low":5440,"close":5820,"volume":94800,"rsi_14":53.92,"sma_20":5571.0,"sma_60":5983.33,"sma_120":5673.42},{"date":"2026-06-05","open":5830,"high":5870,"low":5460,"close":5470,"volume":34194,"rsi_14":44.44,"sma_20":5534.5,"sma_60":5972.33,"sma_120":5676.75},{"date":"2026-06-08","open":5300,"high":5460,"low":5270,"close":5270,"volume":52119,"rsi_14":43.2,"sma_20":5497.0,"sma_60":5957.67,"sma_120":5678.42},{"date":"2026-06-09","open":5270,"high":5410,"low":5210,"close":5320,"volume":67050,"rsi_14":46.31,"sma_20":5460.0,"sma_60":5948.0,"sma_120":5680.75},{"date":"2026-06-10","open":5320,"high":5370,"low":5130,"close":5270,"volume":46376,"rsi_14":46.89,"sma_20":5436.5,"sma_60":5933.67,"sma_120":5682.5},{"date":"2026-06-11","open":5250,"high":5335,"low":5210,"close":5240,"volume":39097,"rsi_14":50.9,"sma_20":5411.0,"sma_60":5917.17,"sma_120":5684.5},{"date":"2026-06-12","open":5300,"high":5460,"low":5280,"close":5380,"volume":41102,"rsi_14":50.68,"sma_20":5397.5,"sma_60":5898.67,"sma_120":5687.33},{"date":"2026-06-15","open":5470,"high":5480,"low":5310,"close":5330,"volume":36748,"rsi_14":49.33,"sma_20":5377.0,"sma_60":5880.5,"sma_120":5688.75},{"date":"2026-06-16","open":5330,"high":5390,"low":5240,"close":5330,"volume":22322,"rsi_14":54.68,"sma_20":5363.0,"sma_60":5866.5,"sma_120":5690.5},{"date":"2026-06-17","open":5320,"high":5340,"low":5260,"close":5320,"volume":24145,"rsi_14":35.85,"sma_20":5372.5,"sma_60":5761.5,"sma_120":5702.25},{"date":"2026-06-18","open":5320,"high":5410,"low":5100,"close":5150,"volume":78889,"rsi_14":48.36,"sma_20":5340.5,"sma_60":5830.5,"sma_120":5692.17},{"date":"2026-06-19","open":5110,"high":5130,"low":5030,"close":5100,"volume":26426,"rsi_14":34.29,"sma_20":5335.5,"sma_60":5814.83,"sma_120":5692.08},{"date":"2026-06-22","open":5060,"high":5130,"low":4950,"close":4975,"volume":39053,"rsi_14":36.7,"sma_20":5316.75,"sma_60":5793.08,"sma_120":5690.54},{"date":"2026-06-23","open":4970,"high":5200,"low":4970,"close":5040,"volume":55907,"rsi_14":38.02,"sma_20":5300.75,"sma_60":5772.58,"sma_120":5689.46},{"date":"2026-06-24","open":5040,"high":5110,"low":4990,"close":5100,"volume":39982,"rsi_14":23.33,"sma_20":5298.75,"sma_60":5755.58,"sma_120":5689.62},{"date":"2026-06-25","open":5090,"high":5210,"low":5040,"close":5090,"volume":30878,"rsi_14":31.19,"sma_20":5296.25,"sma_60":5736.08,"sma_120":5689.54},{"date":"2026-06-26","open":5090,"high":5090,"low":4805,"close":4960,"volume":68964,"rsi_14":33.51,"sma_20":5283.25,"sma_60":5716.42,"sma_120":5687.46},{"date":"2026-06-29","open":4990,"high":5190,"low":4990,"close":5190,"volume":40981,"rsi_14":44.2,"sma_20":5260.25,"sma_60":5698.08,"sma_120":5688.04},{"date":"2026-06-30","open":5190,"high":5300,"low":5170,"close":5240,"volume":23900,"rsi_14":48.66,"sma_20":5251.75,"sma_60":5678.75,"sma_120":5688.88},{"date":"2026-07-01","open":5280,"high":5500,"low":5250,"close":5450,"volume":52442,"rsi_14":58.08,"sma_20":5252.25,"sma_60":5667.58,"sma_120":5691.21},{"date":"2026-07-02","open":5450,"high":5650,"low":5360,"close":5580,"volume":69926,"rsi_14":57.75,"sma_20":5240.25,"sma_60":5661.92,"sma_120":5696.29},{"date":"2026-07-03","open":5530,"high":5580,"low":5380,"close":5580,"volume":44001,"rsi_14":60.08,"sma_20":5245.75,"sma_60":5656.58,"sma_120":5700.96},{"date":"2026-07-06","open":5540,"high":5540,"low":5340,"close":5350,"volume":54031,"rsi_14":50.68,"sma_20":5249.75,"sma_60":5647.92,"sma_120":5704.04},{"date":"2026-07-07","open":5310,"high":5500,"low":5220,"close":5500,"volume":85508,"rsi_14":55.59,"sma_20":5258.75,"sma_60":5641.75,"sma_120":5708.92},{"date":"2026-07-08","open":5510,"high":5700,"low":5350,"close":5490,"volume":90136,"rsi_14":61.72,"sma_20":5269.75,"sma_60":5632.25,"sma_120":5713.0},{"date":"2026-07-09","open":5490,"high":5670,"low":5400,"close":5650,"volume":82258,"rsi_14":67.63,"sma_20":5290.25,"sma_60":5625.42,"sma_120":5718.33},{"date":"2026-07-10","open":5650,"high":5700,"low":5600,"close":5690,"volume":23733,"rsi_14":74.24,"sma_20":5305.75,"sma_60":5618.08,"sma_120":5724.54},{"date":"2026-07-13","open":5650,"high":5990,"low":5650,"close":5900,"volume":124916,"rsi_14":76.54,"sma_20":5334.25,"sma_60":5614.08,"sma_120":5732.38},{"date":"2026-07-14","open":5860,"high":5970,"low":5830,"close":5930,"volume":77110,"rsi_14":76.1,"sma_20":5364.25,"sma_60":5608.08,"sma_120":5740.42},{"date":"2026-07-15","open":5980,"high":6050,"low":5890,"close":6040,"volume":43979,"rsi_14":78.11,"sma_20":5400.25,"sma_60":5604.92,"sma_120":5749.58},{"date":"2026-07-16","open":6040,"high":6220,"low":5990,"close":6150,"volume":42965,"rsi_14":85.63,"sma_20":5450.25,"sma_60":5605.42,"sma_120":5759.54},{"date":"2026-07-20","open":6150,"high":6150,"low":5960,"close":6000,"volume":30428,"rsi_14":75.47,"sma_20":5495.25,"sma_60":5600.58,"sma_120":5767.96},{"date":"2026-07-21","open":6000,"high":6110,"low":6000,"close":6060,"volume":25208,"rsi_14":75.62,"sma_20":5549.5,"sma_60":5598.25,"sma_120":5777.33},{"date":"2026-07-22","open":6060,"high":6190,"low":5820,"close":6020,"volume":35314,"rsi_14":69.93,"sma_20":5598.5,"sma_60":5594.42,"sma_120":5786.29},{"date":"2026-07-23","open":6020,"high":6180,"low":6020,"close":6180,"volume":19816,"rsi_14":70.55,"sma_20":5652.5,"sma_60":5592.75,"sma_120":5796.21},{"date":"2026-07-24","open":6160,"high":6250,"low":6000,"close":6190,"volume":20403,"rsi_14":70.75,"sma_20":5707.5,"sma_60":5590.92,"sma_120":5805.21},{"date":"2026-07-27","open":6190,"high":6260,"low":6105,"close":6250,"volume":48765,"rsi_14":84.62,"sma_20":5772.0,"sma_60":5589.58,"sma_120":5814.54},{"date":"2026-07-28","open":6250,"high":6340,"low":6150,"close":6250,"volume":85599,"rsi_14":82.61,"sma_20":5825.0,"sma_60":5589.25,"sma_120":5823.79},{"date":"2026-07-29","open":6250,"high":6390,"low":5570,"close":5990,"volume":88065,"rsi_14":67.86,"sma_20":5862.5,"sma_60":5584.75,"sma_120":5830.38},{"date":"2026-07-30","open":5990,"high":6310,"low":5915,"close":6150,"volume":60167,"rsi_14":67.86,"sma_20":5897.5,"sma_60":5583.58,"sma_120":5838.29},{"date":"2026-07-31","open":6180,"high":6180,"low":6050,"close":6150,"volume":48220,"rsi_14":66.91,"sma_20":5926.0,"sma_60":5579.08,"sma_120":5846.88},{"date":"2026-08-03","open":6140,"high":6170,"low":5970,"close":5970,"volume":49049,"rsi_14":52.63,"sma_20":5945.5,"sma_60":5575.25,"sma_120":5853.96},{"date":"2026-08-04","open":5980,"high":6060,"low":5900,"close":5990,"volume":26438,"rsi_14":52.27,"sma_20":5977.5,"sma_60":5574.75,"sma_120":5860.62},{"date":"2026-08-05","open":5890,"high":5890,"low":5520,"close":5570,"volume":176310,"rsi_14":35.58,"sma_20":5981.0,"sma_60":5566.58,"sma_120":5862.71},{"date":"2026-08-06","open":5560,"high":5570,"low":5190,"close":5210,"volume":101330,"rsi_14":25.0,"sma_20":5967.0,"sma_60":5557.75,"sma_120":5862.54},{"date":"2026-08-07","open":5230,"high":5350,"low":5000,"close":5100,"volume":136216,"rsi_14":25.54,"sma_20":5939.5,"sma_60":5546.92,"sma_120":5860.79},{"date":"2026-08-10","open":5130,"high":5280,"low":5100,"close":5230,"volume":120774,"rsi_14":28.27,"sma_20":5916.5,"sma_60":5539.92,"sma_120":5859.79},{"date":"2026-08-11","open":5230,"high":5280,"low":5100,"close":5170,"volume":94655,"rsi_14":27.98,"sma_20":5880.0,"sma_60":5530.42,"sma_120":5854.54},{"date":"2026-08-12","open":5170,"high":5180,"low":5030,"close":5050,"volume":105148,"rsi_14":20.11,"sma_20":5836.0,"sma_60":5521.08,"sma_120":5845.71},{"date":"2026-08-13","open":5040,"high":5080,"low":4980,"close":5000,"volume":110541,"rsi_14":19.17,"sma_20":5784.0,"sma_60":5512.75,"sma_120":5836.54},{"date":"2026-08-14","open":5020,"high":5300,"low":5000,"close":5250,"volume":221627,"rsi_14":26.42,"sma_20":5739.0,"sma_60":5509.92,"sma_120":5829.04},{"date":"2026-08-18","open":5270,"high":5330,"low":5090,"close":5270,"volume":109268,"rsi_14":27.1,"sma_20":5702.5,"sma_60":5511.08,"sma_120":5820.54},{"date":"2026-08-19","open":5240,"high":5250,"low":5060,"close":5120,"volume":41126,"rsi_14":28.57,"sma_20":5655.5,"sma_60":5507.25,"sma_120":5808.29},{"date":"2026-08-20","open":5190,"high":5190,"low":5000,"close":5030,"volume":97387,"rsi_14":21.43,"sma_20":5606.0,"sma_60":5501.75,"sma_120":5795.71},{"date":"2026-08-21","open":5020,"high":5040,"low":4965,"close":4995,"volume":112814,"rsi_14":21.05,"sma_20":5546.75,"sma_60":5499.33,"sma_120":5784.75},{"date":"2026-08-24","open":5010,"high":5150,"low":4995,"close":5110,"volume":74069,"rsi_14":27.72,"sma_20":5492.75,"sma_60":5498.83,"sma_120":5774.0},{"date":"2026-08-25","open":5080,"high":5230,"low":5080,"close":5200,"volume":101884,"rsi_14":30.25,"sma_20":5440.25,"sma_60":5498.5,"sma_120":5764.17},{"date":"2026-08-26","open":5160,"high":5260,"low":5090,"close":5150,"volume":95663,"rsi_14":37.12,"sma_20":5385.25,"sma_60":5490.17,"sma_120":5754.0},{"date":"2026-08-27","open":5150,"high":5160,"low":4980,"close":5000,"volume":88989,"rsi_14":42.61,"sma_20":5335.75,"sma_60":5483.33,"sma_120":5745.42},{"date":"2026-08-28","open":5000,"high":5120,"low":4980,"close":5120,"volume":85476,"rsi_14":50.7,"sma_20":5284.25,"sma_60":5478.0,"sma_120":5735.25},{"date":"2026-08-31","open":5120,"high":5120,"low":5000,"close":5050,"volume":91110,"rsi_14":43.43,"sma_20":5229.25,"sma_60":5465.17,"sma_120":5724.25},{"date":"2026-09-01","open":5050,"high":5080,"low":4975,"close":4995,"volume":113753,"rsi_14":43.59,"sma_20":5180.5,"sma_60":5457.25,"sma_120":5714.79},{"date":"2026-09-02","open":4995,"high":4995,"low":4915,"close":4950,"volume":50129,"rsi_14":46.12,"sma_20":5128.5,"sma_60":5451.92,"sma_120":5704.79},{"date":"2026-09-03","open":4955,"high":4990,"low":4765,"close":4845,"volume":154501,"rsi_14":44.24,"sma_20":5092.25,"sma_60":5444.0,"sma_120":5696.0},{"date":"2026-09-04","open":4850,"high":5050,"low":4850,"close":5030,"volume":122034,"rsi_14":41.41,"sma_20":5083.25,"sma_60":5440.0,"sma_120":5686.83},{"date":"2026-09-07","open":5030,"high":5060,"low":4910,"close":4960,"volume":78802,"rsi_14":38.35,"sma_20":5076.25,"sma_60":5435.33,"sma_120":5676.25},{"date":"2026-09-08","open":4955,"high":4995,"low":4945,"close":4980,"volume":24711,"rsi_14":44.17,"sma_20":5063.75,"sma_60":5428.67,"sma_120":5663.67},{"date":"2026-09-09","open":4980,"high":5030,"low":4940,"close":5030,"volume":18691,"rsi_14":50.0,"sma_20":5056.75,"sma_60":5423.67,"sma_120":5652.08},{"date":"2026-09-10","open":5020,"high":5040,"low":4965,"close":5040,"volume":17969,"rsi_14":51.98,"sma_20":5056.25,"sma_60":5418.83,"sma_120":5642.67},{"date":"2026-09-11","open":5040,"high":5090,"low":4995,"close":5060,"volume":15194,"rsi_14":47.6,"sma_20":5059.25,"sma_60":5414.5,"sma_120":5632.67},{"date":"2026-09-14","open":5040,"high":5050,"low":4990,"close":5040,"volume":16915,"rsi_14":41.75,"sma_20":5048.75,"sma_60":5412.67,"sma_120":5621.58},{"date":"2026-09-15","open":5050,"high":5070,"low":4990,"close":5050,"volume":39126,"rsi_14":44.62,"sma_20":5037.75,"sma_60":5411.83,"sma_120":5613.33},{"date":"2026-09-16","open":5030,"high":5030,"low":4980,"close":4995,"volume":11191,"rsi_14":49.7,"sma_20":5031.5,"sma_60":5412.17,"sma_120":5602.62},{"date":"2026-09-17","open":5000,"high":5020,"low":4930,"close":4990,"volume":28444,"rsi_14":40.97,"sma_20":5029.5,"sma_60":5411.33,"sma_120":5591.96},{"date":"2026-09-18","open":4985,"high":5070,"low":4910,"close":5010,"volume":45230,"rsi_14":47.01,"sma_20":5030.25,"sma_60":5409.83,"sma_120":5582.71},{"date":"2026-09-21","open":5050,"high":5050,"low":4935,"close":4965,"volume":14618,"rsi_14":47.73,"sma_20":5023.0,"sma_60":5407.75,"sma_120":5571.92},{"date":"2026-09-22","open":4955,"high":4960,"low":4895,"close":4910,"volume":41713,"rsi_14":47.01,"sma_20":5008.5,"sma_60":5406.92,"sma_120":5561.67},{"date":"2026-09-23","open":4950,"high":4985,"low":4910,"close":4940,"volume":21920,"rsi_14":57.98,"sma_20":4998.0,"sma_60":5402.75,"sma_120":5550.42},{"date":"2026-09-28","open":4935,"high":5030,"low":4935,"close":4995,"volume":20000,"rsi_14":46.24,"sma_20":4997.75,"sma_60":5398.67,"sma_120":5538.71},{"date":"2026-09-29","open":4995,"high":5020,"low":4910,"close":4980,"volume":32732,"rsi_14":52.44,"sma_20":4990.75,"sma_60":5390.83,"sma_120":5529.21},{"date":"2026-09-30","open":4975,"high":4980,"low":4905,"close":4920,"volume":17055,"rsi_14":43.33,"sma_20":4984.25,"sma_60":5379.83,"sma_120":5520.88},{"date":"2026-10-01","open":4910,"high":4965,"low":4910,"close":4930,"volume":10546,"rsi_14":37.8,"sma_20":4981.0,"sma_60":5369.0,"sma_120":5512.79},{"date":"2026-10-02","open":4930,"high":4945,"low":4900,"close":4920,"volume":16386,"rsi_14":35.37,"sma_20":4979.5,"sma_60":5361.83,"sma_120":5504.88},{"date":"2026-10-06","open":4940,"high":4950,"low":4875,"close":4895,"volume":31275,"rsi_14":30.12,"sma_20":4982.0,"sma_60":5351.75,"sma_120":5496.75},{"date":"2026-10-07","open":4915,"high":4935,"low":4890,"close":4910,"volume":16354,"rsi_14":34.15,"sma_20":4976.0,"sma_60":5342.08,"sma_120":5487.17},{"date":"2026-10-08","open":4910,"high":4910,"low":4815,"close":4830,"volume":45444,"rsi_14":27.08,"sma_20":4969.5,"sma_60":5328.42,"sma_120":5476.92},{"date":"2026-10-12","open":4815,"high":4890,"low":4775,"close":4795,"volume":32883,"rsi_14":28.26,"sma_20":4960.25,"sma_60":5313.5,"sma_120":5465.79},{"date":"2026-10-13","open":4805,"high":4830,"low":4700,"close":4815,"volume":39348,"rsi_14":31.58,"sma_20":4949.5,"sma_60":5295.42,"sma_120":5454.75},{"date":"2026-10-14","open":4815,"high":4865,"low":4765,"close":4800,"volume":24049,"rsi_14":27.66,"sma_20":4937.5,"sma_60":5276.58,"sma_120":5442.33},{"date":"2026-10-15","open":4800,"high":4800,"low":4645,"close":4655,"volume":33897,"rsi_14":22.81,"sma_20":4917.25,"sma_60":5253.5,"sma_120":5429.21},{"date":"2026-10-16","open":4705,"high":4785,"low":4660,"close":4690,"volume":96065,"rsi_14":30.0,"sma_20":4899.75,"sma_60":5229.17,"sma_120":5417.29},{"date":"2026-10-19","open":4705,"high":4745,"low":4640,"close":4730,"volume":45300,"rsi_14":31.25,"sma_20":4883.75,"sma_60":5208.0,"sma_120":5404.29},{"date":"2026-10-20","open":4730,"high":4730,"low":4570,"close":4640,"volume":47408,"rsi_14":20.17,"sma_20":4866.0,"sma_60":5184.33,"sma_120":5391.29},{"date":"2026-10-21","open":4645,"high":4655,"low":4575,"close":4600,"volume":14334,"rsi_14":19.35,"sma_20":4846.5,"sma_60":5160.67,"sma_120":5377.54},{"date":"2026-10-22","open":4595,"high":4830,"low":4465,"close":4565,"volume":52759,"rsi_14":20.17,"sma_20":4824.25,"sma_60":5133.75,"sma_120":5363.25},{"date":"2026-10-23","open":4544,"high":4544,"low":4350,"close":4430,"volume":85643}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":739.82,"pbr":0.87,"per":5.99,"roa":1.11,"roe":2.5,"grade":"C","comment":"PER 5.99배, ROE 2.5%","revenue":146489864261.0,"analysis":"PER 6.0배입니다. ROE 2.5%입니다. 시가총액 996.06억. 매출 1464.90억, 영업이익 199.03억.","eps_basis":"TTM","debt_ratio":1.2540717977219342,"market_cap":99606210960,"net_income":16622089523.0,"total_debt":143093713000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":257196999000.0,"total_equity":114103286000.0,"profit_margin":11.35,"revenue_basis":"TTM","dividend_yield":3.5,"net_income_basis":"TTM","operating_income":19903041517.0,"operating_margin":13.59,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4430.0,"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":4200.0},{"date":"2016-10-25","close":4265.0},{"date":"2016-10-26","close":4175.0},{"date":"2016-10-27","close":4065.0},{"date":"2016-10-28","close":4010.0},{"date":"2016-10-31","close":3625.0},{"date":"2016-11-01","close":3660.0},{"date":"2016-11-02","close":3435.0},{"date":"2016-11-03","close":3555.0},{"date":"2016-11-04","close":3550.0},{"date":"2016-11-07","close":3585.0},{"date":"2016-11-08","close":3700.0},{"date":"2016-11-09","close":3300.0},{"date":"2016-11-10","close":3535.0},{"date":"2016-11-11","close":3560.0},{"date":"2016-11-14","close":3710.0},{"date":"2016-11-15","close":3790.0},{"date":"2016-11-16","close":3875.0},{"date":"2016-11-17","close":3840.0},{"date":"2016-11-18","close":3605.0},{"date":"2016-11-21","close":3375.0},{"date":"2016-11-22","close":3590.0},{"date":"2016-11-23","close":3515.0},{"date":"2016-11-24","close":3420.0},{"date":"2016-11-25","close":3495.0},{"date":"2016-11-28","close":3485.0},{"date":"2016-11-29","close":3510.0},{"date":"2016-11-30","close":3520.0},{"date":"2016-12-01","close":3480.0},{"date":"2016-12-02","close":3390.0},{"date":"2016-12-05","close":3305.0},{"date":"2016-12-06","close":3275.0},{"date":"2016-12-07","close":3270.0},{"date":"2016-12-08","close":3300.0},{"date":"2016-12-09","close":3315.0},{"date":"2016-12-12","close":3500.0},{"date":"2016-12-13","close":3615.0},{"date":"2016-12-14","close":3525.0},{"date":"2016-12-15","close":3575.0},{"date":"2016-12-16","close":3560.0},{"date":"2016-12-19","close":3490.0},{"date":"2016-12-20","close":3440.0},{"date":"2016-12-21","close":3485.0},{"date":"2016-12-22","close":3420.0},{"date":"2016-12-23","close":3495.0},{"date":"2016-12-26","close":3490.0},{"date":"2016-12-27","close":3440.0},{"date":"2016-12-28","close":3440.0},{"date":"2016-12-29","close":3490.0},{"date":"2017-01-02","close":3470.0},{"date":"2017-01-03","close":3470.0},{"date":"2017-01-04","close":3555.0},{"date":"2017-01-05","close":3540.0},{"date":"2017-01-06","close":3540.0},{"date":"2017-01-09","close":3545.0},{"date":"2017-01-10","close":3745.0},{"date":"2017-01-11","close":3700.0},{"date":"2017-01-12","close":3815.0},{"date":"2017-01-13","close":3850.0},{"date":"2017-01-16","close":3750.0},{"date":"2017-01-17","close":3665.0},{"date":"2017-01-18","close":3665.0},{"date":"2017-01-19","close":3630.0},{"date":"2017-01-20","close":3635.0},{"date":"2017-01-23","close":3560.0},{"date":"2017-01-24","close":3465.0},{"date":"2017-01-25","close":3465.0},{"date":"2017-01-26","close":3500.0},{"date":"2017-01-31","close":3475.0},{"date":"2017-02-01","close":3540.0},{"date":"2017-02-02","close":3460.0},{"date":"2017-02-03","close":3355.0},{"date":"2017-02-06","close":3370.0},{"date":"2017-02-07","close":3360.0},{"date":"2017-02-08","close":3355.0},{"date":"2017-02-09","close":3355.0},{"date":"2017-02-10","close":3345.0},{"date":"2017-02-13","close":3365.0},{"date":"2017-02-14","close":3375.0},{"date":"2017-02-15","close":3445.0},{"date":"2017-02-16","close":3475.0},{"date":"2017-02-17","close":3500.0},{"date":"2017-02-20","close":3500.0},{"date":"2017-02-21","close":3515.0},{"date":"2017-02-22","close":3500.0},{"date":"2017-02-23","close":3450.0},{"date":"2017-02-24","close":3455.0},{"date":"2017-02-27","close":3450.0},{"date":"2017-02-28","close":3415.0},{"date":"2017-03-02","close":3330.0},{"date":"2017-03-03","close":3230.0},{"date":"2017-03-06","close":3255.0},{"date":"2017-03-07","close":3295.0},{"date":"2017-03-08","close":3290.0},{"date":"2017-03-09","close":3310.0},{"date":"2017-03-10","close":3340.0},{"date":"2017-03-13","close":3400.0},{"date":"2017-03-14","close":3395.0},{"date":"2017-03-15","close":3390.0},{"date":"2017-03-16","close":3435.0},{"date":"2017-03-17","close":3430.0},{"date":"2017-03-20","close":3375.0},{"date":"2017-03-21","close":3365.0},{"date":"2017-03-22","close":3330.0},{"date":"2017-03-23","close":3290.0},{"date":"2017-03-24","close":3335.0},{"date":"2017-03-27","close":3295.0},{"date":"2017-03-28","close":3280.0},{"date":"2017-03-29","close":3250.0},{"date":"2017-03-30","close":3220.0},{"date":"2017-03-31","close":3290.0},{"date":"2017-04-03","close":3280.0},{"date":"2017-04-04","close":3455.0},{"date":"2017-04-05","close":3475.0},{"date":"2017-04-06","close":3410.0},{"date":"2017-04-07","close":3385.0},{"date":"2017-04-10","close":3280.0},{"date":"2017-04-11","close":3295.0},{"date":"2017-04-12","close":3250.0},{"date":"2017-04-13","close":3245.0},{"date":"2017-04-14","close":3240.0},{"date":"2017-04-17","close":3295.0},{"date":"2017-04-18","close":3375.0},{"date":"2017-04-19","close":3375.0},{"date":"2017-04-20","close":3370.0},{"date":"2017-04-21","close":3370.0},{"date":"2017-04-24","close":3370.0},{"date":"2017-04-25","close":3365.0},{"date":"2017-04-26","close":3380.0},{"date":"2017-04-27","close":3390.0},{"date":"2017-04-28","close":3350.0},{"date":"2017-05-02","close":3340.0},{"date":"2017-05-04","close":3345.0},{"date":"2017-05-08","close":3415.0},{"date":"2017-05-10","close":3375.0},{"date":"2017-05-11","close":3350.0},{"date":"2017-05-12","close":3325.0},{"date":"2017-05-15","close":3255.0},{"date":"2017-05-16","close":3195.0},{"date":"2017-05-17","close":3335.0},{"date":"2017-05-18","close":3240.0},{"date":"2017-05-19","close":3300.0},{"date":"2017-05-22","close":3315.0},{"date":"2017-05-23","close":3400.0},{"date":"2017-05-24","close":3385.0},{"date":"2017-05-25","close":3315.0},{"date":"2017-05-26","close":3360.0},{"date":"2017-05-29","close":3635.0},{"date":"2017-05-30","close":3750.0},{"date":"2017-05-31","close":3810.0},{"date":"2017-06-01","close":3775.0},{"date":"2017-06-02","close":3800.0},{"date":"2017-06-05","close":3785.0},{"date":"2017-06-07","close":4005.0},{"date":"2017-06-08","close":3975.0},{"date":"2017-06-09","close":3880.0},{"date":"2017-06-12","close":3980.0},{"date":"2017-06-13","close":4050.0},{"date":"2017-06-14","close":3960.0},{"date":"2017-06-15","close":3890.0},{"date":"2017-06-16","close":3820.0},{"date":"2017-06-19","close":4075.0},{"date":"2017-06-20","close":4055.0},{"date":"2017-06-21","close":3960.0},{"date":"2017-06-22","close":4085.0},{"date":"2017-06-23","close":4005.0},{"date":"2017-06-26","close":3945.0},{"date":"2017-06-27","close":3940.0},{"date":"2017-06-28","close":3870.0},{"date":"2017-06-29","close":3775.0},{"date":"2017-06-30","close":3850.0},{"date":"2017-07-03","close":3865.0},{"date":"2017-07-04","close":3820.0},{"date":"2017-07-05","close":3820.0},{"date":"2017-07-06","close":3780.0},{"date":"2017-07-07","close":3790.0},{"date":"2017-07-10","close":3735.0},{"date":"2017-07-11","close":3735.0},{"date":"2017-07-12","close":3715.0},{"date":"2017-07-13","close":3645.0},{"date":"2017-07-14","close":3480.0},{"date":"2017-07-17","close":3460.0},{"date":"2017-07-18","close":3465.0},{"date":"2017-07-19","close":3500.0},{"date":"2017-07-20","close":3595.0},{"date":"2017-07-21","close":3630.0},{"date":"2017-07-24","close":3630.0},{"date":"2017-07-25","close":3550.0},{"date":"2017-07-26","close":3520.0},{"date":"2017-07-27","close":3525.0},{"date":"2017-07-28","close":3480.0},{"date":"2017-07-31","close":3395.0},{"date":"2017-08-01","close":3450.0},{"date":"2017-08-02","close":3430.0},{"date":"2017-08-03","close":3335.0},{"date":"2017-08-04","close":3395.0},{"date":"2017-08-07","close":3395.0},{"date":"2017-08-08","close":3400.0},{"date":"2017-08-09","close":3345.0},{"date":"2017-08-10","close":3305.0},{"date":"2017-08-11","close":3210.0},{"date":"2017-08-14","close":3195.0},{"date":"2017-08-16","close":3205.0},{"date":"2017-08-17","close":3200.0},{"date":"2017-08-18","close":3020.0},{"date":"2017-08-21","close":3015.0},{"date":"2017-08-22","close":3100.0},{"date":"2017-08-23","close":3105.0},{"date":"2017-08-24","close":3115.0},{"date":"2017-08-25","close":3080.0},{"date":"2017-08-28","close":3055.0},{"date":"2017-08-29","close":2985.0},{"date":"2017-08-30","close":2980.0},{"date":"2017-08-31","close":2960.0},{"date":"2017-09-01","close":2905.0},{"date":"2017-09-04","close":2865.0},{"date":"2017-09-05","close":2855.0},{"date":"2017-09-06","close":2920.0},{"date":"2017-09-07","close":2925.0},{"date":"2017-09-08","close":2895.0},{"date":"2017-09-11","close":2875.0},{"date":"2017-09-12","close":2950.0},{"date":"2017-09-13","close":2850.0},{"date":"2017-09-14","close":2835.0},{"date":"2017-09-15","close":2855.0},{"date":"2017-09-18","close":2835.0},{"date":"2017-09-19","close":2840.0},{"date":"2017-09-20","close":2840.0},{"date":"2017-09-21","close":2765.0},{"date":"2017-09-22","close":2680.0},{"date":"2017-09-25","close":2525.0},{"date":"2017-09-26","close":2615.0},{"date":"2017-09-27","close":2665.0},{"date":"2017-09-28","close":2840.0},{"date":"2017-09-29","close":2900.0},{"date":"2017-10-10","close":2900.0},{"date":"2017-10-11","close":2940.0},{"date":"2017-10-12","close":2955.0},{"date":"2017-10-13","close":2970.0},{"date":"2017-10-16","close":2915.0},{"date":"2017-10-17","close":2800.0},{"date":"2017-10-18","close":2760.0},{"date":"2017-10-19","close":2745.0},{"date":"2017-10-20","close":2850.0},{"date":"2017-10-23","close":2840.0},{"date":"2017-10-24","close":2840.0},{"date":"2017-10-25","close":2855.0},{"date":"2017-10-26","close":2850.0},{"date":"2017-10-27","close":2810.0},{"date":"2017-10-30","close":2860.0},{"date":"2017-10-31","close":2925.0},{"date":"2017-11-01","close":2910.0},{"date":"2017-11-02","close":2920.0},{"date":"2017-11-03","close":2900.0},{"date":"2017-11-06","close":2905.0},{"date":"2017-11-07","close":2900.0},{"date":"2017-11-08","close":2900.0},{"date":"2017-11-09","close":2895.0},{"date":"2017-11-10","close":2895.0},{"date":"2017-11-13","close":2995.0},{"date":"2017-11-14","close":2960.0},{"date":"2017-11-15","close":2880.0},{"date":"2017-11-16","close":2940.0},{"date":"2017-11-17","close":2990.0},{"date":"2017-11-20","close":2990.0},{"date":"2017-11-21","close":2960.0},{"date":"2017-11-22","close":2885.0},{"date":"2017-11-23","close":2880.0},{"date":"2017-11-24","close":3015.0},{"date":"2017-11-27","close":2940.0},{"date":"2017-11-28","close":2900.0},{"date":"2017-11-29","close":2900.0},{"date":"2017-11-30","close":2850.0},{"date":"2017-12-01","close":2860.0},{"date":"2017-12-04","close":2835.0},{"date":"2017-12-05","close":2825.0},{"date":"2017-12-06","close":2830.0},{"date":"2017-12-07","close":2790.0},{"date":"2017-12-08","close":2730.0},{"date":"2017-12-11","close":2715.0},{"date":"2017-12-12","close":2690.0},{"date":"2017-12-13","close":2695.0},{"date":"2017-12-14","close":2725.0},{"date":"2017-12-15","close":2675.0},{"date":"2017-12-18","close":2705.0},{"date":"2017-12-19","close":2670.0},{"date":"2017-12-20","close":2625.0},{"date":"2017-12-21","close":2615.0},{"date":"2017-12-22","close":2645.0},{"date":"2017-12-26","close":2640.0},{"date":"2017-12-27","close":2760.0},{"date":"2017-12-28","close":2700.0},{"date":"2018-01-02","close":2505.5796},{"date":"2018-01-03","close":2527.6746},{"date":"2018-01-04","close":2558.6077},{"date":"2018-01-05","close":2567.4458},{"date":"2018-01-08","close":2571.8645},{"date":"2018-01-09","close":2589.5405},{"date":"2018-01-10","close":2624.8928},{"date":"2018-01-11","close":2797.2341},{"date":"2018-01-12","close":2863.5193},{"date":"2018-01-15","close":2845.843},{"date":"2018-01-16","close":2872.3572},{"date":"2018-01-17","close":2894.4524},{"date":"2018-01-18","close":2881.1951},{"date":"2018-01-19","close":2881.1951},{"date":"2018-01-22","close":2890.0332},{"date":"2018-01-23","close":2890.0332},{"date":"2018-01-24","close":2996.0894},{"date":"2018-01-25","close":2960.7375},{"date":"2018-01-26","close":3031.4414},{"date":"2018-01-29","close":3066.7937},{"date":"2018-01-30","close":3035.8606},{"date":"2018-01-31","close":2969.5754},{"date":"2018-02-01","close":3062.3748},{"date":"2018-02-02","close":3027.0227},{"date":"2018-02-05","close":2792.8152},{"date":"2018-02-06","close":2673.5017},{"date":"2018-02-07","close":2607.2163},{"date":"2018-02-08","close":2722.1108},{"date":"2018-02-09","close":2686.759},{"date":"2018-02-12","close":2682.3396},{"date":"2018-02-13","close":2677.9209},{"date":"2018-02-14","close":2735.3679},{"date":"2018-02-19","close":2779.5581},{"date":"2018-02-20","close":2797.2341},{"date":"2018-02-21","close":2859.1001},{"date":"2018-02-22","close":3301.0012},{"date":"2018-02-23","close":3437.9905},{"date":"2018-02-26","close":3672.1982},{"date":"2018-02-27","close":3636.8462},{"date":"2018-02-28","close":3729.6453},{"date":"2018-03-02","close":3694.2935},{"date":"2018-03-05","close":3420.3147},{"date":"2018-03-06","close":3420.3147},{"date":"2018-03-07","close":3521.9517},{"date":"2018-03-08","close":3521.9517},{"date":"2018-03-09","close":3601.4944},{"date":"2018-03-12","close":3424.7334},{"date":"2018-03-13","close":3407.0576},{"date":"2018-03-14","close":3393.8008},{"date":"2018-03-15","close":3544.0469},{"date":"2018-03-16","close":3442.4097},{"date":"2018-03-19","close":3358.4485},{"date":"2018-03-20","close":3491.0186},{"date":"2018-03-21","close":4105.2612},{"date":"2018-03-22","close":3901.9868},{"date":"2018-03-23","close":3800.3496},{"date":"2018-03-26","close":3932.9199},{"date":"2018-03-27","close":3901.9868},{"date":"2018-03-28","close":4109.6812},{"date":"2018-03-29","close":4105.2612},{"date":"2018-03-30","close":4162.7085},{"date":"2018-04-02","close":4361.5635},{"date":"2018-04-03","close":5059.7671},{"date":"2018-04-04","close":4993.4829},{"date":"2018-04-05","close":5302.8135},{"date":"2018-04-06","close":5258.623},{"date":"2018-04-09","close":5081.8633},{"date":"2018-04-10","close":5722.6196},{"date":"2018-04-11","close":5612.144},{"date":"2018-04-12","close":5501.6694},{"date":"2018-04-13","close":5567.9541},{"date":"2018-04-16","close":5590.0488},{"date":"2018-04-17","close":5501.6694},{"date":"2018-04-18","close":5523.7646},{"date":"2018-04-19","close":5214.4326},{"date":"2018-04-20","close":5302.8135},{"date":"2018-04-23","close":5479.5737},{"date":"2018-04-24","close":5214.4326},{"date":"2018-04-25","close":4971.3882},{"date":"2018-04-26","close":4993.4829},{"date":"2018-04-27","close":5280.7173},{"date":"2018-04-30","close":4838.8169},{"date":"2018-05-02","close":4971.3882},{"date":"2018-05-03","close":5236.5283},{"date":"2018-05-04","close":5081.8633},{"date":"2018-05-08","close":5037.6729},{"date":"2018-05-09","close":5126.0527},{"date":"2018-05-10","close":5523.7646},{"date":"2018-05-11","close":5656.3345},{"date":"2018-05-14","close":5523.7646},{"date":"2018-05-15","close":5081.8633},{"date":"2018-05-16","close":4794.627},{"date":"2018-05-17","close":4816.7222},{"date":"2018-05-18","close":4860.9121},{"date":"2018-05-21","close":4816.7222},{"date":"2018-05-23","close":4883.0073},{"date":"2018-05-24","close":4463.2017},{"date":"2018-05-25","close":4485.2959},{"date":"2018-05-28","close":4507.3916},{"date":"2018-05-29","close":4419.0112},{"date":"2018-05-30","close":4379.2402},{"date":"2018-05-31","close":4419.0112},{"date":"2018-06-01","close":4348.3066},{"date":"2018-06-04","close":4308.5361},{"date":"2018-06-05","close":4211.3179},{"date":"2018-06-07","close":4326.2119},{"date":"2018-06-08","close":4056.6519},{"date":"2018-06-11","close":4078.7471},{"date":"2018-06-12","close":4175.9658},{"date":"2018-06-14","close":4100.8423},{"date":"2018-06-15","close":4317.3735},{"date":"2018-06-18","close":4180.3848},{"date":"2018-06-19","close":4233.4126},{"date":"2018-06-20","close":4233.4126},{"date":"2018-06-21","close":3977.1104},{"date":"2018-06-22","close":3756.1594},{"date":"2018-06-25","close":4003.6245},{"date":"2018-06-26","close":3831.2832},{"date":"2018-06-27","close":3853.3779},{"date":"2018-06-28","close":3884.3108},{"date":"2018-06-29","close":3901.9868},{"date":"2018-07-02","close":3782.6738},{"date":"2018-07-03","close":3711.9692},{"date":"2018-07-04","close":3747.3213},{"date":"2018-07-05","close":3787.0925},{"date":"2018-07-06","close":3862.2158},{"date":"2018-07-09","close":3968.272},{"date":"2018-07-10","close":3879.8921},{"date":"2018-07-11","close":3685.4553},{"date":"2018-07-12","close":3782.6738},{"date":"2018-07-13","close":3711.9692},{"date":"2018-07-16","close":3645.6846},{"date":"2018-07-17","close":3650.1033},{"date":"2018-07-18","close":3433.5718},{"date":"2018-07-19","close":3526.3711},{"date":"2018-07-20","close":3552.8848},{"date":"2018-07-23","close":3208.2021},{"date":"2018-07-24","close":3340.7725},{"date":"2018-07-25","close":3376.1243},{"date":"2018-07-26","close":3610.3323},{"date":"2018-07-27","close":3601.4944},{"date":"2018-07-30","close":3566.1418},{"date":"2018-07-31","close":3601.4944},{"date":"2018-08-01","close":3619.1702},{"date":"2018-08-02","close":3787.0925},{"date":"2018-08-03","close":3884.3108},{"date":"2018-08-06","close":3800.3496},{"date":"2018-08-07","close":3689.8743},{"date":"2018-08-08","close":3711.9692},{"date":"2018-08-09","close":3760.5784},{"date":"2018-08-10","close":3716.3887},{"date":"2018-08-13","close":3508.6948},{"date":"2018-08-14","close":3437.9905},{"date":"2018-08-16","close":3402.6384},{"date":"2018-08-17","close":3681.0364},{"date":"2018-08-20","close":3720.8074},{"date":"2018-08-21","close":3871.0537},{"date":"2018-08-22","close":3924.0815},{"date":"2018-08-23","close":3959.4346},{"date":"2018-08-24","close":4202.4795},{"date":"2018-08-27","close":4175.9658},{"date":"2018-08-28","close":4202.4795},{"date":"2018-08-29","close":4392.4976},{"date":"2018-08-30","close":4414.5918},{"date":"2018-08-31","close":4286.4409},{"date":"2018-09-03","close":4259.9272},{"date":"2018-09-04","close":4189.2222},{"date":"2018-09-05","close":4242.251},{"date":"2018-09-06","close":4246.6694},{"date":"2018-09-07","close":4224.5747},{"date":"2018-09-10","close":4370.4023},{"date":"2018-09-11","close":4348.3066},{"date":"2018-09-12","close":4282.0225},{"date":"2018-09-13","close":4224.5747},{"date":"2018-09-14","close":4259.9272},{"date":"2018-09-17","close":4153.8706},{"date":"2018-09-18","close":4003.6245},{"date":"2018-09-19","close":4061.0713},{"date":"2018-09-20","close":3932.9199},{"date":"2018-09-21","close":3826.8633},{"date":"2018-09-27","close":3866.6353},{"date":"2018-09-28","close":3756.1594},{"date":"2018-10-01","close":3689.8743},{"date":"2018-10-02","close":3734.0647},{"date":"2018-10-04","close":3592.6562},{"date":"2018-10-05","close":3544.0469},{"date":"2018-10-08","close":3521.9517},{"date":"2018-10-10","close":3411.4766},{"date":"2018-10-11","close":3208.2021},{"date":"2018-10-12","close":3278.9062},{"date":"2018-10-15","close":3548.4663},{"date":"2018-10-16","close":3623.5891},{"date":"2018-10-17","close":3486.5999},{"date":"2018-10-18","close":3371.7056},{"date":"2018-10-19","close":3371.7056},{"date":"2018-10-22","close":3358.4485},{"date":"2018-10-23","close":3265.6494},{"date":"2018-10-24","close":3225.8779},{"date":"2018-10-25","close":3097.7271},{"date":"2018-10-26","close":3102.1458},{"date":"2018-10-29","close":2916.5476},{"date":"2018-10-30","close":3159.593},{"date":"2018-10-31","close":3327.5154},{"date":"2018-11-01","close":3217.0398},{"date":"2018-11-02","close":3230.2974},{"date":"2018-11-05","close":3225.8779},{"date":"2018-11-06","close":3384.9626},{"date":"2018-11-07","close":3314.2583},{"date":"2018-11-08","close":3336.3535},{"date":"2018-11-09","close":3287.7446},{"date":"2018-11-12","close":3243.5542},{"date":"2018-11-13","close":3212.6216},{"date":"2018-11-14","close":3106.5649},{"date":"2018-11-15","close":3194.9451},{"date":"2018-11-16","close":3212.6216},{"date":"2018-11-19","close":3168.4312},{"date":"2018-11-20","close":3133.0791},{"date":"2018-11-21","close":3137.498},{"date":"2018-11-22","close":3141.9167},{"date":"2018-11-23","close":3071.2129},{"date":"2018-11-26","close":3128.6602},{"date":"2018-11-27","close":3186.1067},{"date":"2018-11-28","close":3230.2974},{"date":"2018-11-29","close":3203.7834},{"date":"2018-11-30","close":3181.688},{"date":"2018-12-03","close":3239.1353},{"date":"2018-12-04","close":3380.5435},{"date":"2018-12-05","close":3420.3147},{"date":"2018-12-06","close":3314.2583},{"date":"2018-12-07","close":3336.3535},{"date":"2018-12-10","close":3274.4875},{"date":"2018-12-11","close":3203.7834},{"date":"2018-12-12","close":3234.7161},{"date":"2018-12-13","close":3265.6494},{"date":"2018-12-14","close":3256.8113},{"date":"2018-12-17","close":3274.4875},{"date":"2018-12-18","close":3283.3254},{"date":"2018-12-19","close":3389.3816},{"date":"2018-12-20","close":3261.2302},{"date":"2018-12-21","close":3301.0012},{"date":"2018-12-24","close":3327.5154},{"date":"2018-12-26","close":3301.0012},{"date":"2018-12-27","close":3403.4614},{"date":"2018-12-28","close":3412.3713},{"date":"2019-01-02","close":3345.5493},{"date":"2019-01-03","close":3176.2668},{"date":"2019-01-04","close":3185.1765},{"date":"2019-01-07","close":3078.2615},{"date":"2019-01-08","close":3096.0813},{"date":"2019-01-09","close":3122.8098},{"date":"2019-01-10","close":3171.8125},{"date":"2019-01-11","close":3202.9958},{"date":"2019-01-14","close":3323.2754},{"date":"2019-01-15","close":3394.552},{"date":"2019-01-16","close":3385.6423},{"date":"2019-01-17","close":3399.0066},{"date":"2019-01-18","close":3336.6396},{"date":"2019-01-21","close":3345.5493},{"date":"2019-01-22","close":3314.366},{"date":"2019-01-23","close":3390.0972},{"date":"2019-01-24","close":3416.8259},{"date":"2019-01-25","close":3519.2861},{"date":"2019-01-28","close":3465.8286},{"date":"2019-01-29","close":3448.0098},{"date":"2019-01-30","close":3470.2834},{"date":"2019-01-31","close":3537.1052},{"date":"2019-02-01","close":3537.1052},{"date":"2019-02-07","close":3483.6479},{"date":"2019-02-08","close":3452.4641},{"date":"2019-02-11","close":3425.7354},{"date":"2019-02-12","close":3430.1902},{"date":"2019-02-13","close":3537.1052},{"date":"2019-02-14","close":3559.3792},{"date":"2019-02-15","close":3510.3765},{"date":"2019-02-18","close":3581.6533},{"date":"2019-02-19","close":3733.1162},{"date":"2019-02-20","close":3906.853},{"date":"2019-02-21","close":3871.2144},{"date":"2019-02-22","close":3728.6614},{"date":"2019-02-25","close":3782.1187},{"date":"2019-02-26","close":3786.5737},{"date":"2019-02-27","close":3786.5737},{"date":"2019-02-28","close":3621.7463},{"date":"2019-03-04","close":3777.6641},{"date":"2019-03-05","close":3764.2998},{"date":"2019-03-06","close":3773.2095},{"date":"2019-03-07","close":3750.9355},{"date":"2019-03-08","close":3750.9355},{"date":"2019-03-11","close":3706.3877},{"date":"2019-03-12","close":3710.8423},{"date":"2019-03-13","close":3728.6614},{"date":"2019-03-14","close":3724.2065},{"date":"2019-03-15","close":3737.5713},{"date":"2019-03-18","close":3710.8423},{"date":"2019-03-19","close":3715.2971},{"date":"2019-03-20","close":3688.5684},{"date":"2019-03-21","close":3679.6587},{"date":"2019-03-22","close":3684.113},{"date":"2019-03-25","close":3595.0176},{"date":"2019-03-26","close":3563.8342},{"date":"2019-03-27","close":3577.1987},{"date":"2019-03-28","close":3568.2891},{"date":"2019-03-29","close":3572.7437},{"date":"2019-04-01","close":3497.012},{"date":"2019-04-02","close":3479.1936},{"date":"2019-04-03","close":3470.2834},{"date":"2019-04-04","close":3452.4641},{"date":"2019-04-05","close":3519.2861},{"date":"2019-04-08","close":3577.1987},{"date":"2019-04-09","close":3554.9248},{"date":"2019-04-10","close":3822.2124},{"date":"2019-04-11","close":3684.113},{"date":"2019-04-12","close":3786.5737},{"date":"2019-04-15","close":3982.5847},{"date":"2019-04-16","close":4049.406},{"date":"2019-04-17","close":4276.6016},{"date":"2019-04-18","close":4249.8721},{"date":"2019-04-19","close":4142.9575},{"date":"2019-04-22","close":4276.6016},{"date":"2019-04-23","close":4276.6016},{"date":"2019-04-24","close":4396.8799},{"date":"2019-04-25","close":4347.8784},{"date":"2019-04-26","close":4298.875},{"date":"2019-04-29","close":4294.4204},{"date":"2019-04-30","close":4312.2388},{"date":"2019-05-02","close":4254.3267},{"date":"2019-05-03","close":4223.1431},{"date":"2019-05-07","close":4187.5049},{"date":"2019-05-08","close":4227.5981},{"date":"2019-05-09","close":4142.9575},{"date":"2019-05-10","close":4138.502},{"date":"2019-05-13","close":4142.9575},{"date":"2019-05-14","close":4142.9575},{"date":"2019-05-15","close":4142.9575},{"date":"2019-05-16","close":3920.2173},{"date":"2019-05-17","close":3920.2173},{"date":"2019-05-20","close":3951.4016},{"date":"2019-05-21","close":3955.8557},{"date":"2019-05-22","close":3978.1296},{"date":"2019-05-23","close":3848.9407},{"date":"2019-05-24","close":3786.5737},{"date":"2019-05-27","close":3719.7515},{"date":"2019-05-28","close":3844.4858},{"date":"2019-05-29","close":3746.4807},{"date":"2019-05-30","close":3782.1187},{"date":"2019-05-31","close":3755.3904},{"date":"2019-06-03","close":3737.5713},{"date":"2019-06-04","close":3813.3027},{"date":"2019-06-05","close":3831.1216},{"date":"2019-06-07","close":3853.396},{"date":"2019-06-10","close":3835.5764},{"date":"2019-06-11","close":3822.2124},{"date":"2019-06-12","close":3831.1216},{"date":"2019-06-13","close":3817.7573},{"date":"2019-06-14","close":3697.4783},{"date":"2019-06-17","close":3701.9329},{"date":"2019-06-18","close":3750.9355},{"date":"2019-06-19","close":3764.2998},{"date":"2019-06-20","close":3987.0393},{"date":"2019-06-21","close":4120.6836},{"date":"2019-06-24","close":4080.5908},{"date":"2019-06-25","close":4004.8582},{"date":"2019-06-26","close":4004.8582},{"date":"2019-06-27","close":4004.8582},{"date":"2019-06-28","close":3995.9492},{"date":"2019-07-01","close":3991.4951},{"date":"2019-07-02","close":4009.3137},{"date":"2019-07-03","close":4018.2227},{"date":"2019-07-04","close":3906.853},{"date":"2019-07-05","close":3848.9407},{"date":"2019-07-08","close":3675.2041},{"date":"2019-07-09","close":3648.4749},{"date":"2019-07-10","close":3693.0229},{"date":"2019-07-11","close":3773.2095},{"date":"2019-07-12","close":3817.7573},{"date":"2019-07-15","close":3706.3877},{"date":"2019-07-16","close":3733.1162},{"date":"2019-07-17","close":3657.3845},{"date":"2019-07-18","close":3666.2947},{"date":"2019-07-19","close":3697.4783},{"date":"2019-07-22","close":3742.0259},{"date":"2019-07-23","close":3693.0229},{"date":"2019-07-24","close":3675.2041},{"date":"2019-07-25","close":3648.4749},{"date":"2019-07-26","close":3693.0229},{"date":"2019-07-29","close":3648.4749},{"date":"2019-07-30","close":3639.5657},{"date":"2019-07-31","close":3635.1106},{"date":"2019-08-01","close":3626.2014},{"date":"2019-08-02","close":3621.7463},{"date":"2019-08-05","close":3372.2781},{"date":"2019-08-06","close":3229.7251},{"date":"2019-08-07","close":3327.7297},{"date":"2019-08-08","close":3519.2861},{"date":"2019-08-09","close":3546.0149},{"date":"2019-08-12","close":3661.8396},{"date":"2019-08-13","close":3804.3928},{"date":"2019-08-14","close":3817.7573},{"date":"2019-08-16","close":3915.7629},{"date":"2019-08-19","close":3773.2095},{"date":"2019-08-20","close":3853.396},{"date":"2019-08-21","close":3884.5796},{"date":"2019-08-22","close":3969.2202},{"date":"2019-08-23","close":3995.9492},{"date":"2019-08-26","close":4031.5876},{"date":"2019-08-27","close":3946.946},{"date":"2019-08-28","close":4062.7712},{"date":"2019-08-29","close":4067.2256},{"date":"2019-08-30","close":4445.8828},{"date":"2019-09-02","close":4356.7871},{"date":"2019-09-03","close":4316.6938},{"date":"2019-09-04","close":4428.0645},{"date":"2019-09-05","close":4441.4282},{"date":"2019-09-06","close":4499.3408},{"date":"2019-09-09","close":4405.79},{"date":"2019-09-10","close":4423.6089},{"date":"2019-09-11","close":4321.1489},{"date":"2019-09-16","close":4276.6016},{"date":"2019-09-17","close":4477.0669},{"date":"2019-09-18","close":4410.2451},{"date":"2019-09-19","close":4410.2451},{"date":"2019-09-20","close":4289.9653},{"date":"2019-09-23","close":4209.7793},{"date":"2019-09-24","close":4258.7822},{"date":"2019-09-25","close":4294.4204},{"date":"2019-09-26","close":4209.7793},{"date":"2019-09-27","close":4209.7793},{"date":"2019-09-30","close":4209.7793},{"date":"2019-10-01","close":4183.0498},{"date":"2019-10-02","close":4160.7764},{"date":"2019-10-04","close":4085.0449},{"date":"2019-10-07","close":3920.2173},{"date":"2019-10-08","close":3987.0393},{"date":"2019-10-10","close":4009.3137},{"date":"2019-10-11","close":3987.0393},{"date":"2019-10-14","close":4067.2256},{"date":"2019-10-15","close":4178.5952},{"date":"2019-10-16","close":4232.0537},{"date":"2019-10-17","close":4209.7793},{"date":"2019-10-18","close":4156.3213},{"date":"2019-10-21","close":4107.3184},{"date":"2019-10-22","close":4334.5132},{"date":"2019-10-23","close":4428.0645},{"date":"2019-10-24","close":4361.2422},{"date":"2019-10-25","close":4303.3296},{"date":"2019-10-28","close":4316.6938},{"date":"2019-10-29","close":4316.6938},{"date":"2019-10-30","close":4338.9683},{"date":"2019-10-31","close":4365.6963},{"date":"2019-11-01","close":4379.061},{"date":"2019-11-04","close":4410.2451},{"date":"2019-11-05","close":4365.6963},{"date":"2019-11-06","close":4276.6016},{"date":"2019-11-07","close":4232.0537},{"date":"2019-11-08","close":4258.7822},{"date":"2019-11-11","close":4214.2339},{"date":"2019-11-12","close":4214.2339},{"date":"2019-11-13","close":4334.5132},{"date":"2019-11-14","close":4312.2388},{"date":"2019-11-15","close":4232.0537},{"date":"2019-11-18","close":4232.0537},{"date":"2019-11-19","close":4138.502},{"date":"2019-11-20","close":3995.9492},{"date":"2019-11-21","close":4160.7764},{"date":"2019-11-22","close":4191.9604},{"date":"2019-11-25","close":4218.689},{"date":"2019-11-26","close":4200.8696},{"date":"2019-11-27","close":4174.1401},{"date":"2019-11-28","close":4120.6836},{"date":"2019-11-29","close":4089.499},{"date":"2019-12-02","close":4049.406},{"date":"2019-12-03","close":3987.0393},{"date":"2019-12-04","close":3964.7656},{"date":"2019-12-05","close":3991.4951},{"date":"2019-12-06","close":4156.3213},{"date":"2019-12-09","close":4138.502},{"date":"2019-12-10","close":4138.502},{"date":"2019-12-11","close":4031.5876},{"date":"2019-12-12","close":4071.6802},{"date":"2019-12-13","close":4085.0449},{"date":"2019-12-16","close":4419.1548},{"date":"2019-12-17","close":4414.6997},{"date":"2019-12-18","close":4432.519},{"date":"2019-12-19","close":4722.0801},{"date":"2019-12-20","close":4833.4497},{"date":"2019-12-23","close":4855.7241},{"date":"2019-12-24","close":4967.0938},{"date":"2019-12-26","close":4811.1758},{"date":"2019-12-27","close":4941.4502},{"date":"2019-12-30","close":4941.4502},{"date":"2020-01-02","close":4851.606},{"date":"2020-01-03","close":4941.4502},{"date":"2020-01-06","close":5143.6006},{"date":"2020-01-07","close":5323.29},{"date":"2020-01-08","close":4918.9893},{"date":"2020-01-09","close":4896.5283},{"date":"2020-01-10","close":4941.4502},{"date":"2020-01-13","close":4896.5283},{"date":"2020-01-14","close":4806.6841},{"date":"2020-01-15","close":5255.9062},{"date":"2020-01-16","close":5705.1294},{"date":"2020-01-17","close":5750.0518},{"date":"2020-01-20","close":5660.2075},{"date":"2020-01-21","close":5592.8242},{"date":"2020-01-22","close":5884.8184},{"date":"2020-01-23","close":5727.5908},{"date":"2020-01-28","close":5547.9014},{"date":"2020-01-29","close":5435.5952},{"date":"2020-01-30","close":5188.5229},{"date":"2020-01-31","close":5166.062},{"date":"2020-02-03","close":5210.9844},{"date":"2020-02-04","close":5323.29},{"date":"2020-02-05","close":5143.6006},{"date":"2020-02-06","close":5166.062},{"date":"2020-02-07","close":5188.5229},{"date":"2020-02-10","close":5166.062},{"date":"2020-02-11","close":5166.062},{"date":"2020-02-12","close":5278.3677},{"date":"2020-02-13","close":5480.5181},{"date":"2020-02-14","close":5413.1343},{"date":"2020-02-17","close":5458.0566},{"date":"2020-02-18","close":5390.6733},{"date":"2020-02-19","close":5615.2852},{"date":"2020-02-20","close":5525.4399},{"date":"2020-02-21","close":5435.5952},{"date":"2020-02-24","close":5233.4448},{"date":"2020-02-25","close":5233.4448},{"date":"2020-02-26","close":5031.2949},{"date":"2020-02-27","close":4874.0674},{"date":"2020-02-28","close":4582.0728},{"date":"2020-03-02","close":4761.7612},{"date":"2020-03-03","close":4739.3003},{"date":"2020-03-04","close":4582.0728},{"date":"2020-03-05","close":4559.6108},{"date":"2020-03-06","close":4492.2275},{"date":"2020-03-09","close":4492.2275},{"date":"2020-03-10","close":4335.0},{"date":"2020-03-11","close":4209.2168},{"date":"2020-03-12","close":3993.5903},{"date":"2020-03-13","close":3593.7825},{"date":"2020-03-16","close":3530.8909},{"date":"2020-03-17","close":3566.8289},{"date":"2020-03-18","close":3211.9429},{"date":"2020-03-19","close":2699.8289},{"date":"2020-03-20","close":3369.1709},{"date":"2020-03-23","close":3077.176},{"date":"2020-03-24","close":3256.8655},{"date":"2020-03-25","close":3643.197},{"date":"2020-03-26","close":3652.1814},{"date":"2020-03-27","close":3638.7048},{"date":"2020-03-30","close":4087.927},{"date":"2020-03-31","close":4411.3672},{"date":"2020-04-01","close":4204.7256},{"date":"2020-04-02","close":4195.7412},{"date":"2020-04-03","close":4420.3521},{"date":"2020-04-06","close":4604.5337},{"date":"2020-04-07","close":4514.6895},{"date":"2020-04-08","close":4559.6108},{"date":"2020-04-09","close":4537.1504},{"date":"2020-04-10","close":4469.7666},{"date":"2020-04-13","close":4254.1401},{"date":"2020-04-14","close":4254.1401},{"date":"2020-04-16","close":4460.7817},{"date":"2020-04-17","close":4559.6108},{"date":"2020-04-20","close":4559.6108},{"date":"2020-04-21","close":4514.6895},{"date":"2020-04-22","close":4487.7358},{"date":"2020-04-23","close":4918.9893},{"date":"2020-04-24","close":5053.7568},{"date":"2020-04-27","close":5076.2173},{"date":"2020-04-28","close":5008.834},{"date":"2020-04-29","close":5076.2173},{"date":"2020-05-04","close":5278.3677},{"date":"2020-05-06","close":5570.3623},{"date":"2020-05-07","close":5390.6733},{"date":"2020-05-08","close":5300.8281},{"date":"2020-05-11","close":5390.6733},{"date":"2020-05-12","close":5166.062},{"date":"2020-05-13","close":5255.9062},{"date":"2020-05-14","close":5435.5952},{"date":"2020-05-15","close":5705.1294},{"date":"2020-05-18","close":5458.0566},{"date":"2020-05-19","close":5435.5952},{"date":"2020-05-20","close":5525.4399},{"date":"2020-05-21","close":5660.2075},{"date":"2020-05-22","close":5660.2075},{"date":"2020-05-25","close":5750.0518},{"date":"2020-05-26","close":6468.8081},{"date":"2020-05-27","close":6176.814},{"date":"2020-05-28","close":6019.5854},{"date":"2020-05-29","close":5929.7412},{"date":"2020-06-01","close":6423.8857},{"date":"2020-06-02","close":6289.1191},{"date":"2020-06-03","close":6378.9639},{"date":"2020-06-04","close":6154.3521},{"date":"2020-06-05","close":6064.5078},{"date":"2020-06-08","close":5750.0518},{"date":"2020-06-09","close":5750.0518},{"date":"2020-06-10","close":5884.8184},{"date":"2020-06-11","close":5817.4351},{"date":"2020-06-12","close":5660.2075},{"date":"2020-06-15","close":5076.2173},{"date":"2020-06-16","close":5300.8281},{"date":"2020-06-17","close":5368.2114},{"date":"2020-06-18","close":5435.5952},{"date":"2020-06-19","close":5727.5908},{"date":"2020-06-22","close":5705.1294},{"date":"2020-06-23","close":5705.1294},{"date":"2020-06-24","close":5817.4351},{"date":"2020-06-25","close":5929.7412},{"date":"2020-06-26","close":5884.8184},{"date":"2020-06-29","close":5772.5127},{"date":"2020-06-30","close":5794.9741},{"date":"2020-07-01","close":5660.2075},{"date":"2020-07-02","close":5705.1294},{"date":"2020-07-03","close":5750.0518},{"date":"2020-07-06","close":5592.8242},{"date":"2020-07-07","close":5592.8242},{"date":"2020-07-08","close":5682.668},{"date":"2020-07-09","close":5682.668},{"date":"2020-07-10","close":5727.5908},{"date":"2020-07-13","close":5637.7456},{"date":"2020-07-14","close":5862.3579},{"date":"2020-07-15","close":5750.0518},{"date":"2020-07-16","close":5772.5127},{"date":"2020-07-17","close":5705.1294},{"date":"2020-07-20","close":5682.668},{"date":"2020-07-21","close":5390.6733},{"date":"2020-07-22","close":5323.29},{"date":"2020-07-23","close":5547.9014},{"date":"2020-07-24","close":5390.6733},{"date":"2020-07-27","close":5480.5181},{"date":"2020-07-28","close":5502.9785},{"date":"2020-07-29","close":5570.3623},{"date":"2020-07-30","close":6109.4302},{"date":"2020-07-31","close":5884.8184},{"date":"2020-08-03","close":6693.4194},{"date":"2020-08-04","close":6446.3477},{"date":"2020-08-05","close":7030.3364},{"date":"2020-08-06","close":7502.02},{"date":"2020-08-07","close":7614.3262},{"date":"2020-08-10","close":7524.4824},{"date":"2020-08-11","close":7457.0986},{"date":"2020-08-12","close":7322.3315},{"date":"2020-08-13","close":7376.2383},{"date":"2020-08-14","close":7025.8447},{"date":"2020-08-18","close":6702.4043},{"date":"2020-08-19","close":6900.0625},{"date":"2020-08-20","close":6648.4971},{"date":"2020-08-21","close":6585.606},{"date":"2020-08-24","close":6657.4819},{"date":"2020-08-25","close":6819.2017},{"date":"2020-08-26","close":6989.9062},{"date":"2020-08-27","close":6962.9526},{"date":"2020-08-28","close":7385.2227},{"date":"2020-08-31","close":7286.394},{"date":"2020-09-01","close":7780.5381},{"date":"2020-09-02","close":7627.8022},{"date":"2020-09-03","close":7564.9121},{"date":"2020-09-04","close":7295.3779},{"date":"2020-09-07","close":7313.3472},{"date":"2020-09-08","close":7331.3154},{"date":"2020-09-09","close":7007.8755},{"date":"2020-09-10","close":7079.751},{"date":"2020-09-11","close":7079.751},{"date":"2020-09-14","close":6927.0156},{"date":"2020-09-15","close":6819.2017},{"date":"2020-09-16","close":7025.8447},{"date":"2020-09-17","close":6837.1709},{"date":"2020-09-18","close":7906.3203},{"date":"2020-09-21","close":7573.8965},{"date":"2020-09-22","close":7663.7407},{"date":"2020-09-23","close":8175.854},{"date":"2020-09-24","close":7780.5381},{"date":"2020-09-25","close":7708.6636},{"date":"2020-09-28","close":7663.7407},{"date":"2020-09-29","close":7609.834},{"date":"2020-10-05","close":8077.0249},{"date":"2020-10-06","close":8732.8916},{"date":"2020-10-07","close":8723.9062},{"date":"2020-10-08","close":8984.4551},{"date":"2020-10-12","close":8759.8447},{"date":"2020-10-13","close":8714.9229},{"date":"2020-10-14","close":8625.0781},{"date":"2020-10-15","close":8490.3115},{"date":"2020-10-16","close":8445.3877},{"date":"2020-10-19","close":8175.854},{"date":"2020-10-20","close":8148.9014},{"date":"2020-10-21","close":8616.0928},{"date":"2020-10-22","close":8678.9834},{"date":"2020-10-23","close":8714.9229},{"date":"2020-10-26","close":8526.248},{"date":"2020-10-27","close":8355.5449},{"date":"2020-10-28","close":8391.4824},{"date":"2020-10-29","close":8499.2949},{"date":"2020-10-30","close":8634.0625},{"date":"2020-11-02","close":9433.6797},{"date":"2020-11-03","close":9433.6797},{"date":"2020-11-04","close":9074.3008},{"date":"2020-11-05","close":9523.5225},{"date":"2020-11-06","close":10062.5898},{"date":"2020-11-09","close":10242.2793},{"date":"2020-11-10","close":10062.5898},{"date":"2020-11-11","close":9253.9902},{"date":"2020-11-12","close":9613.3682},{"date":"2020-11-13","close":9793.0566},{"date":"2020-11-16","close":9433.6797},{"date":"2020-11-17","close":9253.9902},{"date":"2020-11-18","close":9433.6797},{"date":"2020-11-19","close":9882.9004},{"date":"2020-11-20","close":9748.1348},{"date":"2020-11-23","close":9837.9785},{"date":"2020-11-24","close":9523.5225},{"date":"2020-11-25","close":9253.9902},{"date":"2020-11-26","close":9164.1455},{"date":"2020-11-27","close":9478.6006},{"date":"2020-11-30","close":9209.0674},{"date":"2020-12-01","close":9388.7568},{"date":"2020-12-02","close":9658.2891},{"date":"2020-12-03","close":10017.668},{"date":"2020-12-04","close":10017.668},{"date":"2020-12-07","close":10646.5801},{"date":"2020-12-08","close":10332.124},{"date":"2020-12-09","close":10466.8896},{"date":"2020-12-10","close":10646.5801},{"date":"2020-12-11","close":11320.415},{"date":"2020-12-14","close":12129.0156},{"date":"2020-12-15","close":10466.8896},{"date":"2020-12-16","close":10601.6562},{"date":"2020-12-17","close":9972.7451},{"date":"2020-12-18","close":9748.1348},{"date":"2020-12-21","close":9433.6797},{"date":"2020-12-22","close":8966.4863},{"date":"2020-12-23","close":8984.4551},{"date":"2020-12-24","close":9568.4463},{"date":"2020-12-28","close":9748.1348},{"date":"2020-12-29","close":9978.4062},{"date":"2020-12-30","close":9797.8008},{"date":"2021-01-04","close":9481.7432},{"date":"2021-01-05","close":9436.5928},{"date":"2021-01-06","close":9752.6494},{"date":"2021-01-07","close":9436.5928},{"date":"2021-01-08","close":9210.8359},{"date":"2021-01-11","close":9436.5928},{"date":"2021-01-12","close":9391.4395},{"date":"2021-01-13","close":9391.4395},{"date":"2021-01-14","close":9301.1387},{"date":"2021-01-15","close":9481.7432},{"date":"2021-01-18","close":9481.7432},{"date":"2021-01-19","close":9933.2539},{"date":"2021-01-20","close":10023.5566},{"date":"2021-01-21","close":9842.9521},{"date":"2021-01-22","close":10159.0107},{"date":"2021-01-25","close":9933.2539},{"date":"2021-01-26","close":10023.5566},{"date":"2021-01-27","close":10384.7656},{"date":"2021-01-28","close":9933.2539},{"date":"2021-01-29","close":9617.1963},{"date":"2021-02-01","close":9707.498},{"date":"2021-02-02","close":9662.3477},{"date":"2021-02-03","close":9572.0449},{"date":"2021-02-04","close":9617.1963},{"date":"2021-02-05","close":9481.7432},{"date":"2021-02-08","close":9481.7432},{"date":"2021-02-09","close":9526.8945},{"date":"2021-02-10","close":9572.0449},{"date":"2021-02-15","close":9617.1963},{"date":"2021-02-16","close":9526.8945},{"date":"2021-02-17","close":9526.8945},{"date":"2021-02-18","close":9978.4062},{"date":"2021-02-19","close":9572.0449},{"date":"2021-02-22","close":9391.4395},{"date":"2021-02-23","close":9391.4395},{"date":"2021-02-24","close":9120.5332},{"date":"2021-02-25","close":9120.5332},{"date":"2021-02-26","close":8876.7168},{"date":"2021-03-02","close":9210.8359},{"date":"2021-03-03","close":9301.1387},{"date":"2021-03-04","close":9165.6846},{"date":"2021-03-05","close":9120.5332},{"date":"2021-03-08","close":8894.7783},{"date":"2021-03-09","close":8578.7197},{"date":"2021-03-10","close":8659.9912},{"date":"2021-03-11","close":8795.4463},{"date":"2021-03-12","close":8849.626},{"date":"2021-03-15","close":8759.3252},{"date":"2021-03-16","close":8885.7471},{"date":"2021-03-17","close":8777.3848},{"date":"2021-03-18","close":8750.2949},{"date":"2021-03-19","close":8641.9316},{"date":"2021-03-22","close":8605.8096},{"date":"2021-03-23","close":8479.3867},{"date":"2021-03-24","close":8560.6592},{"date":"2021-03-25","close":8416.1758},{"date":"2021-03-26","close":8334.9033},{"date":"2021-03-29","close":8217.5107},{"date":"2021-03-30","close":8343.9326},{"date":"2021-03-31","close":8271.6924},{"date":"2021-04-01","close":8795.4463},{"date":"2021-04-02","close":8849.626},{"date":"2021-04-05","close":8822.5361},{"date":"2021-04-06","close":8741.2627},{"date":"2021-04-07","close":9346.2891},{"date":"2021-04-08","close":9346.2891},{"date":"2021-04-09","close":9707.498},{"date":"2021-04-12","close":9617.1963},{"date":"2021-04-13","close":9481.7432},{"date":"2021-04-14","close":9481.7432},{"date":"2021-04-15","close":9572.0449},{"date":"2021-04-16","close":9301.1387},{"date":"2021-04-19","close":9346.2891},{"date":"2021-04-20","close":9255.9873},{"date":"2021-04-21","close":9210.8359},{"date":"2021-04-22","close":9572.0449},{"date":"2021-04-23","close":9481.7432},{"date":"2021-04-26","close":9346.2891},{"date":"2021-04-27","close":9030.2314},{"date":"2021-04-28","close":8903.8076},{"date":"2021-04-29","close":8894.7783},{"date":"2021-04-30","close":8921.8682},{"date":"2021-05-03","close":8967.0186},{"date":"2021-05-04","close":9003.1396},{"date":"2021-05-06","close":9003.1396},{"date":"2021-05-07","close":9075.3818},{"date":"2021-05-10","close":9436.5928},{"date":"2021-05-11","close":9481.7432},{"date":"2021-05-12","close":9752.6494},{"date":"2021-05-13","close":9933.2539},{"date":"2021-05-14","close":10204.1611},{"date":"2021-05-17","close":10249.3115},{"date":"2021-05-18","close":10204.1611},{"date":"2021-05-20","close":10294.4629},{"date":"2021-05-21","close":10068.708},{"date":"2021-05-24","close":10068.708},{"date":"2021-05-25","close":9933.2539},{"date":"2021-05-26","close":9933.2539},{"date":"2021-05-27","close":9842.9521},{"date":"2021-05-28","close":9797.8008},{"date":"2021-05-31","close":9797.8008},{"date":"2021-06-01","close":9662.3477},{"date":"2021-06-02","close":9752.6494},{"date":"2021-06-03","close":9707.498},{"date":"2021-06-04","close":9617.1963},{"date":"2021-06-07","close":9526.8945},{"date":"2021-06-08","close":9436.5928},{"date":"2021-06-09","close":9662.3477},{"date":"2021-06-10","close":9888.1025},{"date":"2021-06-11","close":10745.9756},{"date":"2021-06-14","close":10520.2188},{"date":"2021-06-15","close":10475.0684},{"date":"2021-06-16","close":10520.2188},{"date":"2021-06-17","close":10475.0684},{"date":"2021-06-18","close":10745.9756},{"date":"2021-06-21","close":10565.3701},{"date":"2021-06-22","close":10520.2188},{"date":"2021-06-23","close":10068.708},{"date":"2021-06-24","close":9797.8008},{"date":"2021-06-25","close":9978.4062},{"date":"2021-06-28","close":9888.1025},{"date":"2021-06-29","close":10159.0107},{"date":"2021-06-30","close":10655.6719},{"date":"2021-07-01","close":10700.8242},{"date":"2021-07-02","close":11332.9404},{"date":"2021-07-05","close":11332.9404},{"date":"2021-07-06","close":11062.0322},{"date":"2021-07-07","close":11423.2422},{"date":"2021-07-08","close":11739.3008},{"date":"2021-07-09","close":11513.5449},{"date":"2021-07-12","close":11423.2422},{"date":"2021-07-13","close":11242.6387},{"date":"2021-07-14","close":11062.0322},{"date":"2021-07-15","close":11287.79},{"date":"2021-07-16","close":11378.0908},{"date":"2021-07-19","close":11468.3945},{"date":"2021-07-20","close":11378.0908},{"date":"2021-07-21","close":11107.1836},{"date":"2021-07-22","close":10971.7305},{"date":"2021-07-23","close":10881.4268},{"date":"2021-07-26","close":11062.0322},{"date":"2021-07-27","close":11062.0322},{"date":"2021-07-28","close":10791.125},{"date":"2021-07-29","close":11332.9404},{"date":"2021-07-30","close":11016.8818},{"date":"2021-08-02","close":11107.1836},{"date":"2021-08-03","close":10836.2764},{"date":"2021-08-04","close":10926.5801},{"date":"2021-08-05","close":10971.7305},{"date":"2021-08-06","close":10836.2764},{"date":"2021-08-09","close":10791.125},{"date":"2021-08-10","close":10655.6719},{"date":"2021-08-11","close":10836.2764},{"date":"2021-08-12","close":11152.335},{"date":"2021-08-13","close":11152.335},{"date":"2021-08-17","close":10475.0684},{"date":"2021-08-18","close":10384.7656},{"date":"2021-08-19","close":9797.8008},{"date":"2021-08-20","close":9391.4395},{"date":"2021-08-23","close":9617.1963},{"date":"2021-08-24","close":9707.498},{"date":"2021-08-25","close":9797.8008},{"date":"2021-08-26","close":10023.5566},{"date":"2021-08-27","close":10204.1611},{"date":"2021-08-30","close":10249.3115},{"date":"2021-08-31","close":10565.3701},{"date":"2021-09-01","close":10384.7656},{"date":"2021-09-02","close":10159.0107},{"date":"2021-09-03","close":10068.708},{"date":"2021-09-06","close":10159.0107},{"date":"2021-09-07","close":10068.708},{"date":"2021-09-08","close":9797.8008},{"date":"2021-09-09","close":9797.8008},{"date":"2021-09-10","close":9888.1025},{"date":"2021-09-13","close":10023.5566},{"date":"2021-09-14","close":9888.1025},{"date":"2021-09-15","close":9617.1963},{"date":"2021-09-16","close":9526.8945},{"date":"2021-09-17","close":9526.8945},{"date":"2021-09-23","close":9662.3477},{"date":"2021-09-24","close":9572.0449},{"date":"2021-09-27","close":9797.8008},{"date":"2021-09-28","close":9526.8945},{"date":"2021-09-29","close":9391.4395},{"date":"2021-09-30","close":9255.9873},{"date":"2021-10-01","close":9210.8359},{"date":"2021-10-05","close":8813.5059},{"date":"2021-10-06","close":8416.1758},{"date":"2021-10-07","close":8903.8076},{"date":"2021-10-08","close":8939.9297},{"date":"2021-10-12","close":9030.2314},{"date":"2021-10-13","close":9012.1709},{"date":"2021-10-14","close":9255.9873},{"date":"2021-10-15","close":9120.5332},{"date":"2021-10-18","close":9075.3818},{"date":"2021-10-19","close":9165.6846},{"date":"2021-10-20","close":9165.6846},{"date":"2021-10-21","close":8985.0811},{"date":"2021-10-22","close":9030.2314},{"date":"2021-10-25","close":9075.3818},{"date":"2021-10-26","close":9346.2891},{"date":"2021-10-27","close":9120.5332},{"date":"2021-10-28","close":8948.959},{"date":"2021-10-29","close":8894.7783},{"date":"2021-11-01","close":8894.7783},{"date":"2021-11-02","close":8912.8379},{"date":"2021-11-03","close":8939.9297},{"date":"2021-11-04","close":9021.2012},{"date":"2021-11-05","close":8957.9893},{"date":"2021-11-08","close":9255.9873},{"date":"2021-11-09","close":9210.8359},{"date":"2021-11-10","close":8894.7783},{"date":"2021-11-11","close":9075.3818},{"date":"2021-11-12","close":9030.2314},{"date":"2021-11-15","close":9030.2314},{"date":"2021-11-16","close":9165.6846},{"date":"2021-11-17","close":9165.6846},{"date":"2021-11-18","close":9391.4395},{"date":"2021-11-19","close":9436.5928},{"date":"2021-11-22","close":9255.9873},{"date":"2021-11-23","close":9120.5332},{"date":"2021-11-24","close":9481.7432},{"date":"2021-11-25","close":9842.9521},{"date":"2021-11-26","close":9707.498},{"date":"2021-11-29","close":9617.1963},{"date":"2021-11-30","close":9572.0449},{"date":"2021-12-01","close":9933.2539},{"date":"2021-12-02","close":10520.2188},{"date":"2021-12-03","close":10249.3115},{"date":"2021-12-06","close":10429.917},{"date":"2021-12-07","close":10339.6133},{"date":"2021-12-08","close":10159.0107},{"date":"2021-12-09","close":10023.5566},{"date":"2021-12-10","close":10429.917},{"date":"2021-12-13","close":10429.917},{"date":"2021-12-14","close":10339.6133},{"date":"2021-12-15","close":10610.5215},{"date":"2021-12-16","close":10475.0684},{"date":"2021-12-17","close":10204.1611},{"date":"2021-12-20","close":9797.8008},{"date":"2021-12-21","close":9752.6494},{"date":"2021-12-22","close":9617.1963},{"date":"2021-12-23","close":9526.8945},{"date":"2021-12-24","close":9526.8945},{"date":"2021-12-27","close":9481.7432},{"date":"2021-12-28","close":9526.8945},{"date":"2021-12-29","close":9726.8857},{"date":"2021-12-30","close":9726.8857},{"date":"2022-01-03","close":10550.0},{"date":"2022-01-04","close":9635.9805},{"date":"2022-01-05","close":9590.5283},{"date":"2022-01-06","close":9272.3584},{"date":"2022-01-07","close":9408.7168},{"date":"2022-01-10","close":9226.9053},{"date":"2022-01-11","close":9081.457},{"date":"2022-01-12","close":9090.5479},{"date":"2022-01-13","close":9136.0},{"date":"2022-01-14","close":9136.0},{"date":"2022-01-17","close":9408.7168},{"date":"2022-01-18","close":9408.7168},{"date":"2022-01-19","close":9454.1689},{"date":"2022-01-20","close":9545.0752},{"date":"2022-01-21","close":9408.7168},{"date":"2022-01-24","close":9090.5479},{"date":"2022-01-25","close":9136.0},{"date":"2022-01-26","close":9136.0},{"date":"2022-01-27","close":9181.4531},{"date":"2022-01-28","close":9090.5479},{"date":"2022-02-03","close":9181.4531},{"date":"2022-02-04","close":9090.5479},{"date":"2022-02-07","close":9363.2646},{"date":"2022-02-08","close":9363.2646},{"date":"2022-02-09","close":9363.2646},{"date":"2022-02-10","close":9090.5479},{"date":"2022-02-11","close":8863.2842},{"date":"2022-02-14","close":8690.5645},{"date":"2022-02-15","close":8945.0986},{"date":"2022-02-16","close":8972.3701},{"date":"2022-02-17","close":9090.5479},{"date":"2022-02-18","close":9545.0752},{"date":"2022-02-21","close":9545.0752},{"date":"2022-02-22","close":9545.0752},{"date":"2022-02-23","close":9545.0752},{"date":"2022-02-24","close":9072.3662},{"date":"2022-02-25","close":8926.918},{"date":"2022-02-28","close":8926.918},{"date":"2022-03-02","close":9081.457},{"date":"2022-03-03","close":9136.0},{"date":"2022-03-04","close":9136.0},{"date":"2022-03-07","close":9136.0},{"date":"2022-03-08","close":9081.457},{"date":"2022-03-10","close":9081.457},{"date":"2022-03-11","close":9136.0},{"date":"2022-03-14","close":9017.8232},{"date":"2022-03-15","close":9017.8232},{"date":"2022-03-16","close":9017.8232},{"date":"2022-03-17","close":9081.457},{"date":"2022-03-18","close":9008.7324},{"date":"2022-03-21","close":9008.7324},{"date":"2022-03-22","close":8745.1064},{"date":"2022-03-23","close":8899.6465},{"date":"2022-03-24","close":8936.0078},{"date":"2022-03-25","close":8799.6494},{"date":"2022-03-28","close":8781.4688},{"date":"2022-03-29","close":8863.2842},{"date":"2022-03-30","close":8836.0127},{"date":"2022-03-31","close":9054.1855},{"date":"2022-04-01","close":9408.7168},{"date":"2022-04-04","close":9454.1689},{"date":"2022-04-05","close":9681.4336},{"date":"2022-04-06","close":9726.8857},{"date":"2022-04-07","close":9772.3379},{"date":"2022-04-08","close":9726.8857},{"date":"2022-04-11","close":9772.3379},{"date":"2022-04-12","close":9817.791},{"date":"2022-04-13","close":9863.2441},{"date":"2022-04-14","close":9908.6973},{"date":"2022-04-15","close":10226.8672},{"date":"2022-04-18","close":10090.5078},{"date":"2022-04-19","close":10226.8672},{"date":"2022-04-20","close":9999.6016},{"date":"2022-04-21","close":9726.8857},{"date":"2022-04-22","close":9772.3379},{"date":"2022-04-25","close":9499.623},{"date":"2022-04-26","close":9635.9805},{"date":"2022-04-27","close":9681.4336},{"date":"2022-04-28","close":9726.8857},{"date":"2022-04-29","close":9726.8857},{"date":"2022-05-02","close":9817.791},{"date":"2022-05-03","close":9908.6973},{"date":"2022-05-04","close":9590.5283},{"date":"2022-05-06","close":9454.1689},{"date":"2022-05-09","close":10600.0},{"date":"2022-05-10","close":9272.3584},{"date":"2022-05-11","close":9090.5479},{"date":"2022-05-12","close":8826.9209},{"date":"2022-05-13","close":8826.9209},{"date":"2022-05-16","close":8999.6426},{"date":"2022-05-17","close":8908.7363},{"date":"2022-05-18","close":8817.832},{"date":"2022-05-19","close":8854.1943},{"date":"2022-05-20","close":8508.7529},{"date":"2022-05-23","close":8336.0322},{"date":"2022-05-24","close":8081.4966},{"date":"2022-05-25","close":8163.312},{"date":"2022-05-26","close":7945.1387},{"date":"2022-05-27","close":7999.6816},{"date":"2022-05-30","close":8045.1348},{"date":"2022-05-31","close":8054.2246},{"date":"2022-06-02","close":7836.0522},{"date":"2022-06-03","close":8063.3164},{"date":"2022-06-07","close":7981.5015},{"date":"2022-06-08","close":7936.0474},{"date":"2022-06-09","close":7772.4185},{"date":"2022-06-10","close":7717.8745},{"date":"2022-06-13","close":7763.3276},{"date":"2022-06-14","close":7536.064},{"date":"2022-06-15","close":7163.3516},{"date":"2022-06-16","close":6954.2686},{"date":"2022-06-17","close":7136.0796},{"date":"2022-06-20","close":7108.8081},{"date":"2022-06-21","close":7036.084},{"date":"2022-06-22","close":6736.0962},{"date":"2022-06-23","close":6454.2886},{"date":"2022-06-24","close":6963.3594},{"date":"2022-06-27","close":6999.7212},{"date":"2022-06-28","close":7190.623},{"date":"2022-06-29","close":7072.4458},{"date":"2022-06-30","close":6863.3638},{"date":"2022-07-01","close":6627.0093},{"date":"2022-07-04","close":6617.9185},{"date":"2022-07-05","close":6699.7334},{"date":"2022-07-06","close":6508.832},{"date":"2022-07-07","close":6754.2769},{"date":"2022-07-08","close":6890.6348},{"date":"2022-07-11","close":6917.9067},{"date":"2022-07-12","close":6672.4619},{"date":"2022-07-13","close":6627.0093},{"date":"2022-07-14","close":6581.5571},{"date":"2022-07-15","close":6436.1074},{"date":"2022-07-18","close":6563.3755},{"date":"2022-07-19","close":6617.9185},{"date":"2022-07-20","close":6645.1904},{"date":"2022-07-21","close":6636.0996},{"date":"2022-07-22","close":6645.1904},{"date":"2022-07-25","close":6572.4658},{"date":"2022-07-26","close":6672.4619},{"date":"2022-07-27","close":6617.9185},{"date":"2022-07-28","close":6654.2808},{"date":"2022-07-29","close":6808.8203},{"date":"2022-08-01","close":6763.3677},{"date":"2022-08-02","close":6808.8203},{"date":"2022-08-03","close":7336.0718},{"date":"2022-08-04","close":7054.2651},{"date":"2022-08-05","close":6999.7212},{"date":"2022-08-08","close":7008.8125},{"date":"2022-08-09","close":7090.627},{"date":"2022-08-10","close":7108.8081},{"date":"2022-08-11","close":7090.627},{"date":"2022-08-12","close":7072.4458},{"date":"2022-08-16","close":6972.4497},{"date":"2022-08-17","close":6881.5444},{"date":"2022-08-18","close":6708.8242},{"date":"2022-08-19","close":6590.6475},{"date":"2022-08-22","close":6508.832},{"date":"2022-08-23","close":6563.3755},{"date":"2022-08-24","close":6627.0093},{"date":"2022-08-25","close":6736.0962},{"date":"2022-08-26","close":6727.0049},{"date":"2022-08-29","close":6699.7334},{"date":"2022-08-30","close":6772.458},{"date":"2022-08-31","close":6772.458},{"date":"2022-09-01","close":6699.7334},{"date":"2022-09-02","close":6608.8281},{"date":"2022-09-05","close":6581.5571},{"date":"2022-09-06","close":6781.5488},{"date":"2022-09-07","close":6454.2886},{"date":"2022-09-08","close":6317.9307},{"date":"2022-09-13","close":6508.832},{"date":"2022-09-14","close":6354.293},{"date":"2022-09-15","close":6136.1196},{"date":"2022-09-16","close":6063.3955},{"date":"2022-09-19","close":5836.1313},{"date":"2022-09-20","close":5817.9507},{"date":"2022-09-21","close":5845.2222},{"date":"2022-09-22","close":5863.4033},{"date":"2022-09-23","close":5699.7729},{"date":"2022-09-26","close":5454.3281},{"date":"2022-09-27","close":5363.4229},{"date":"2022-09-28","close":5172.5215},{"date":"2022-09-29","close":4945.2578},{"date":"2022-09-30","close":4917.9858},{"date":"2022-10-04","close":5054.3452},{"date":"2022-10-05","close":4908.8955},{"date":"2022-10-06","close":4954.3486},{"date":"2022-10-07","close":4963.439},{"date":"2022-10-11","close":4699.8135},{"date":"2022-10-12","close":4599.8169},{"date":"2022-10-13","close":4540.7285},{"date":"2022-10-14","close":4663.4512},{"date":"2022-10-17","close":4627.0879},{"date":"2022-10-18","close":4645.2695},{"date":"2022-10-19","close":4672.541},{"date":"2022-10-20","close":4708.9038},{"date":"2022-10-21","close":4754.3564},{"date":"2022-10-24","close":4754.3564},{"date":"2022-10-25","close":4790.7188},{"date":"2022-10-26","close":4736.1753},{"date":"2022-10-27","close":4781.6284},{"date":"2022-10-28","close":4745.2656},{"date":"2022-10-31","close":4681.6323},{"date":"2022-11-01","close":4772.5376},{"date":"2022-11-02","close":4708.9038},{"date":"2022-11-03","close":4627.0879},{"date":"2022-11-04","close":4690.7227},{"date":"2022-11-07","close":4727.0845},{"date":"2022-11-08","close":5054.3452},{"date":"2022-11-09","close":4936.1675},{"date":"2022-11-10","close":4827.0801},{"date":"2022-11-11","close":4954.3486},{"date":"2022-11-14","close":5208.8838},{"date":"2022-11-15","close":5245.2461},{"date":"2022-11-16","close":5236.1558},{"date":"2022-11-17","close":5254.3364},{"date":"2022-11-18","close":5227.0649},{"date":"2022-11-21","close":5172.5215},{"date":"2022-11-22","close":5181.6118},{"date":"2022-11-23","close":5163.4307},{"date":"2022-11-24","close":5354.3325},{"date":"2022-11-25","close":5363.4229},{"date":"2022-11-28","close":5263.4268},{"date":"2022-11-29","close":5327.0615},{"date":"2022-11-30","close":5327.0615},{"date":"2022-12-01","close":5399.7856},{"date":"2022-12-02","close":5454.3281},{"date":"2022-12-05","close":5690.6826},{"date":"2022-12-06","close":6054.3047},{"date":"2022-12-07","close":6190.6631},{"date":"2022-12-08","close":5999.7617},{"date":"2022-12-09","close":6208.8438},{"date":"2022-12-12","close":6136.1196},{"date":"2022-12-13","close":6090.667},{"date":"2022-12-14","close":6363.3833},{"date":"2022-12-15","close":6408.8364},{"date":"2022-12-16","close":6481.5601},{"date":"2022-12-19","close":6408.8364},{"date":"2022-12-20","close":6408.8364},{"date":"2022-12-21","close":6454.2886},{"date":"2022-12-22","close":6499.7417},{"date":"2022-12-23","close":6436.1074},{"date":"2022-12-26","close":6417.9263},{"date":"2022-12-27","close":6363.3833},{"date":"2022-12-28","close":6427.7529},{"date":"2022-12-29","close":6280.6226},{"date":"2023-01-02","close":6161.0796},{"date":"2023-01-03","close":6243.8398},{"date":"2023-01-04","close":6105.9053},{"date":"2023-01-05","close":6234.6445},{"date":"2023-01-06","close":6317.4053},{"date":"2023-01-09","close":6786.3828},{"date":"2023-01-10","close":6703.6221},{"date":"2023-01-11","close":6666.8398},{"date":"2023-01-12","close":6749.6006},{"date":"2023-01-13","close":6758.7964},{"date":"2023-01-16","close":6740.4048},{"date":"2023-01-17","close":6712.8179},{"date":"2023-01-18","close":6694.4263},{"date":"2023-01-19","close":6694.4263},{"date":"2023-01-20","close":6556.4917},{"date":"2023-01-25","close":6556.4917},{"date":"2023-01-26","close":6896.7305},{"date":"2023-01-27","close":6878.3389},{"date":"2023-01-30","close":6951.9043},{"date":"2023-01-31","close":6869.1436},{"date":"2023-02-01","close":6804.7739},{"date":"2023-02-02","close":6979.4912},{"date":"2023-02-03","close":6915.1221},{"date":"2023-02-06","close":6988.687},{"date":"2023-02-07","close":6979.4912},{"date":"2023-02-08","close":7356.5127},{"date":"2023-02-09","close":7476.0562},{"date":"2023-02-10","close":7430.0776},{"date":"2023-02-13","close":7246.165},{"date":"2023-02-14","close":7007.0786},{"date":"2023-02-15","close":6767.9917},{"date":"2023-02-16","close":6758.7964},{"date":"2023-02-17","close":6731.209},{"date":"2023-02-20","close":6740.4048},{"date":"2023-02-21","close":6749.6006},{"date":"2023-02-22","close":6611.666},{"date":"2023-02-23","close":6593.2744},{"date":"2023-02-24","close":6565.688},{"date":"2023-02-27","close":6584.0786},{"date":"2023-02-28","close":6712.8179},{"date":"2023-03-02","close":6924.3174},{"date":"2023-03-03","close":6924.3174},{"date":"2023-03-06","close":6878.3389},{"date":"2023-03-07","close":7062.2524},{"date":"2023-03-08","close":6887.5352},{"date":"2023-03-09","close":6841.5571},{"date":"2023-03-10","close":6584.0786},{"date":"2023-03-13","close":6648.4482},{"date":"2023-03-14","close":6436.9487},{"date":"2023-03-15","close":6427.7529},{"date":"2023-03-16","close":6436.9487},{"date":"2023-03-17","close":6630.0566},{"date":"2023-03-20","close":6630.0566},{"date":"2023-03-21","close":6657.6445},{"date":"2023-03-22","close":6620.8613},{"date":"2023-03-23","close":6464.5356},{"date":"2023-03-24","close":6455.3398},{"date":"2023-03-27","close":6446.144},{"date":"2023-03-28","close":6556.4917},{"date":"2023-03-29","close":6473.7314},{"date":"2023-03-30","close":6354.1875},{"date":"2023-03-31","close":6354.1875},{"date":"2023-04-03","close":6381.7749},{"date":"2023-04-04","close":6381.7749},{"date":"2023-04-05","close":6372.5791},{"date":"2023-04-06","close":6225.4487},{"date":"2023-04-07","close":6436.9487},{"date":"2023-04-10","close":6409.3618},{"date":"2023-04-11","close":6436.9487},{"date":"2023-04-12","close":6354.1875},{"date":"2023-04-13","close":6225.4487},{"date":"2023-04-14","close":5986.3623},{"date":"2023-04-17","close":6142.688},{"date":"2023-04-18","close":6280.6226},{"date":"2023-04-19","close":6317.4053},{"date":"2023-04-20","close":6197.8618},{"date":"2023-04-21","close":6161.0796},{"date":"2023-04-24","close":6087.5146},{"date":"2023-04-25","close":6170.2749},{"date":"2023-04-26","close":6041.5361},{"date":"2023-04-27","close":6078.3184},{"date":"2023-04-28","close":6050.7314},{"date":"2023-05-02","close":6105.9053},{"date":"2023-05-03","close":6115.1016},{"date":"2023-05-04","close":6299.0142},{"date":"2023-05-08","close":6299.0142},{"date":"2023-05-09","close":6216.2534},{"date":"2023-05-10","close":6105.9053},{"date":"2023-05-11","close":6317.4053},{"date":"2023-05-12","close":6115.1016},{"date":"2023-05-15","close":6096.71},{"date":"2023-05-16","close":6069.123},{"date":"2023-05-17","close":6115.1016},{"date":"2023-05-18","close":6087.5146},{"date":"2023-05-19","close":6050.7314},{"date":"2023-05-22","close":6013.9492},{"date":"2023-05-23","close":6078.3184},{"date":"2023-05-24","close":6004.7534},{"date":"2023-05-25","close":5876.0142},{"date":"2023-05-26","close":5820.8408},{"date":"2023-05-30","close":5820.8408},{"date":"2023-05-31","close":5820.8408},{"date":"2023-06-01","close":5949.5791},{"date":"2023-06-02","close":6197.8618},{"date":"2023-06-05","close":6115.1016},{"date":"2023-06-07","close":6096.71},{"date":"2023-06-08","close":6096.71},{"date":"2023-06-09","close":6299.0142},{"date":"2023-06-12","close":6344.9922},{"date":"2023-06-13","close":6317.4053},{"date":"2023-06-14","close":6372.5791},{"date":"2023-06-15","close":6289.8184},{"date":"2023-06-16","close":6372.5791},{"date":"2023-06-19","close":6354.1875},{"date":"2023-06-20","close":6363.3838},{"date":"2023-06-21","close":6280.6226},{"date":"2023-06-22","close":6712.8179},{"date":"2023-06-23","close":7246.165},{"date":"2023-06-26","close":7218.5776},{"date":"2023-06-27","close":7034.665},{"date":"2023-06-28","close":7126.6211},{"date":"2023-06-29","close":7062.2524},{"date":"2023-06-30","close":6970.2954},{"date":"2023-07-03","close":7181.7959},{"date":"2023-07-04","close":7200.187},{"date":"2023-07-05","close":7135.8174},{"date":"2023-07-06","close":6915.1221},{"date":"2023-07-07","close":6795.5786},{"date":"2023-07-10","close":6630.0566},{"date":"2023-07-11","close":6666.8398},{"date":"2023-07-12","close":6547.2964},{"date":"2023-07-13","close":6703.6221},{"date":"2023-07-14","close":6648.4482},{"date":"2023-07-17","close":6473.7314},{"date":"2023-07-18","close":6492.1221},{"date":"2023-07-19","close":6455.3398},{"date":"2023-07-20","close":6253.0356},{"date":"2023-07-21","close":6234.6445},{"date":"2023-07-24","close":6197.8618},{"date":"2023-07-25","close":6013.9492},{"date":"2023-07-26","close":5912.7974},{"date":"2023-07-27","close":6197.8618},{"date":"2023-07-28","close":6115.1016},{"date":"2023-07-31","close":6142.688},{"date":"2023-08-01","close":6381.7749},{"date":"2023-08-02","close":6161.0796},{"date":"2023-08-03","close":6151.8833},{"date":"2023-08-04","close":6372.5791},{"date":"2023-08-07","close":6363.3838},{"date":"2023-08-08","close":6069.123},{"date":"2023-08-09","close":5977.1665},{"date":"2023-08-10","close":6004.7534},{"date":"2023-08-11","close":6188.6665},{"date":"2023-08-14","close":6170.2749},{"date":"2023-08-16","close":6059.9272},{"date":"2023-08-17","close":5967.9707},{"date":"2023-08-18","close":5876.0142},{"date":"2023-08-21","close":6124.2969},{"date":"2023-08-22","close":6078.3184},{"date":"2023-08-23","close":5949.5791},{"date":"2023-08-24","close":5977.1665},{"date":"2023-08-25","close":5894.4058},{"date":"2023-08-28","close":5995.5576},{"date":"2023-08-29","close":6151.8833},{"date":"2023-08-30","close":6179.4707},{"date":"2023-08-31","close":6151.8833},{"date":"2023-09-01","close":6151.8833},{"date":"2023-09-04","close":6133.4927},{"date":"2023-09-05","close":6207.0576},{"date":"2023-09-06","close":6390.9707},{"date":"2023-09-07","close":6381.7749},{"date":"2023-09-08","close":6363.3838},{"date":"2023-09-11","close":6179.4707},{"date":"2023-09-12","close":5958.7754},{"date":"2023-09-13","close":6096.71},{"date":"2023-09-14","close":6133.4927},{"date":"2023-09-15","close":6207.0576},{"date":"2023-09-18","close":6004.7534},{"date":"2023-09-19","close":6151.8833},{"date":"2023-09-20","close":6013.9492},{"date":"2023-09-21","close":5857.623},{"date":"2023-09-22","close":5774.8623},{"date":"2023-09-25","close":5655.3188},{"date":"2023-09-26","close":5581.7534},{"date":"2023-09-27","close":5646.1235},{"date":"2023-10-04","close":5618.5366},{"date":"2023-10-05","close":5627.7319},{"date":"2023-10-06","close":5719.6885},{"date":"2023-10-10","close":5728.8843},{"date":"2023-10-11","close":5839.2324},{"date":"2023-10-12","close":5903.6011},{"date":"2023-10-13","close":5857.623},{"date":"2023-10-16","close":5784.0581},{"date":"2023-10-17","close":5738.0801},{"date":"2023-10-18","close":5627.7319},{"date":"2023-10-19","close":5600.145},{"date":"2023-10-20","close":5655.3188},{"date":"2023-10-23","close":5517.3843},{"date":"2023-10-24","close":5581.7534},{"date":"2023-10-25","close":5618.5366},{"date":"2023-10-26","close":5498.9932},{"date":"2023-10-27","close":5600.145},{"date":"2023-10-30","close":5618.5366},{"date":"2023-10-31","close":5682.9062},{"date":"2023-11-01","close":5793.2539},{"date":"2023-11-02","close":5912.7974},{"date":"2023-11-03","close":5885.2104},{"date":"2023-11-06","close":5912.7974},{"date":"2023-11-07","close":5462.2109},{"date":"2023-11-08","close":5572.5586},{"date":"2023-11-09","close":5250.7109},{"date":"2023-11-10","close":5269.1021},{"date":"2023-11-13","close":5149.5586},{"date":"2023-11-14","close":5333.4717},{"date":"2023-11-15","close":5305.8848},{"date":"2023-11-16","close":5480.6021},{"date":"2023-11-17","close":5434.624},{"date":"2023-11-20","close":5590.9497},{"date":"2023-11-21","close":5682.9062},{"date":"2023-11-22","close":5572.5586},{"date":"2023-11-23","close":5636.9282},{"date":"2023-11-24","close":5554.167},{"date":"2023-11-27","close":5471.4062},{"date":"2023-11-28","close":5480.6021},{"date":"2023-11-29","close":5627.7319},{"date":"2023-11-30","close":5517.3843},{"date":"2023-12-01","close":5517.3843},{"date":"2023-12-04","close":5508.189},{"date":"2023-12-05","close":5462.2109},{"date":"2023-12-06","close":5453.0151},{"date":"2023-12-07","close":5379.4497},{"date":"2023-12-08","close":5443.8193},{"date":"2023-12-11","close":5498.9932},{"date":"2023-12-12","close":5471.4062},{"date":"2023-12-13","close":5397.8413},{"date":"2023-12-14","close":5397.8413},{"date":"2023-12-15","close":5416.2324},{"date":"2023-12-18","close":5425.4277},{"date":"2023-12-19","close":5397.8413},{"date":"2023-12-20","close":5407.0366},{"date":"2023-12-21","close":5416.2324},{"date":"2023-12-22","close":5397.8413},{"date":"2023-12-26","close":5443.8193},{"date":"2023-12-27","close":5518.52},{"date":"2023-12-28","close":5527.8579},{"date":"2024-01-02","close":5527.8579},{"date":"2024-01-03","close":5481.1699},{"date":"2024-01-04","close":5462.4946},{"date":"2024-01-05","close":5471.8325},{"date":"2024-01-08","close":5611.896},{"date":"2024-01-09","close":5583.8833},{"date":"2024-01-10","close":5499.8447},{"date":"2024-01-11","close":5565.2085},{"date":"2024-01-12","close":5565.2085},{"date":"2024-01-15","close":5462.4946},{"date":"2024-01-16","close":5453.1572},{"date":"2024-01-17","close":5341.106},{"date":"2024-01-18","close":5322.4307},{"date":"2024-01-19","close":5415.8066},{"date":"2024-01-22","close":5406.4688},{"date":"2024-01-23","close":5434.4819},{"date":"2024-01-24","close":5425.144},{"date":"2024-01-25","close":5397.1313},{"date":"2024-01-26","close":5359.7812},{"date":"2024-01-29","close":5331.7681},{"date":"2024-01-30","close":5331.7681},{"date":"2024-01-31","close":5322.4307},{"date":"2024-02-01","close":5313.0928},{"date":"2024-02-02","close":5313.0928},{"date":"2024-02-05","close":5313.0928},{"date":"2024-02-06","close":5238.3921},{"date":"2024-02-07","close":4995.6147},{"date":"2024-02-08","close":5117.0034},{"date":"2024-02-13","close":5229.0547},{"date":"2024-02-14","close":5369.1187},{"date":"2024-02-15","close":5434.4819},{"date":"2024-02-16","close":5406.4688},{"date":"2024-02-19","close":5443.8193},{"date":"2024-02-20","close":5397.1313},{"date":"2024-02-21","close":5369.1187},{"date":"2024-02-22","close":5341.106},{"date":"2024-02-23","close":5313.0928},{"date":"2024-02-26","close":5303.7554},{"date":"2024-02-27","close":5135.6787},{"date":"2024-02-28","close":5145.0161},{"date":"2024-02-29","close":5117.0034},{"date":"2024-03-04","close":5462.4946},{"date":"2024-03-05","close":5658.5845},{"date":"2024-03-06","close":5565.2085},{"date":"2024-03-07","close":5639.9092},{"date":"2024-03-08","close":5555.8706},{"date":"2024-03-11","close":5677.2593},{"date":"2024-03-12","close":5667.9214},{"date":"2024-03-13","close":5649.2466},{"date":"2024-03-14","close":5649.2466},{"date":"2024-03-15","close":5686.5967},{"date":"2024-03-18","close":5499.8447},{"date":"2024-03-19","close":5621.2339},{"date":"2024-03-20","close":5677.2593},{"date":"2024-03-21","close":5686.5967},{"date":"2024-03-22","close":5686.5967},{"date":"2024-03-25","close":5611.896},{"date":"2024-03-26","close":5555.8706},{"date":"2024-03-27","close":5574.5459},{"date":"2024-03-28","close":5518.52},{"date":"2024-03-29","close":5499.8447},{"date":"2024-04-01","close":5658.5845},{"date":"2024-04-02","close":5527.8579},{"date":"2024-04-03","close":5555.8706},{"date":"2024-04-04","close":5453.1572},{"date":"2024-04-05","close":5471.8325},{"date":"2024-04-08","close":5406.4688},{"date":"2024-04-09","close":5415.8066},{"date":"2024-04-11","close":5443.8193},{"date":"2024-04-12","close":5266.4053},{"date":"2024-04-15","close":5051.6401},{"date":"2024-04-16","close":5098.3286},{"date":"2024-04-17","close":5294.418},{"date":"2024-04-18","close":5257.0674},{"date":"2024-04-19","close":5359.7812},{"date":"2024-04-22","close":5462.4946},{"date":"2024-04-23","close":5462.4946},{"date":"2024-04-24","close":5509.1826},{"date":"2024-04-25","close":5509.1826},{"date":"2024-04-26","close":5434.4819},{"date":"2024-04-29","close":5434.4819},{"date":"2024-04-30","close":5406.4688},{"date":"2024-05-02","close":5369.1187},{"date":"2024-05-03","close":5406.4688},{"date":"2024-05-07","close":5555.8706},{"date":"2024-05-08","close":5462.4946},{"date":"2024-05-09","close":5415.8066},{"date":"2024-05-10","close":5611.896},{"date":"2024-05-13","close":5611.896},{"date":"2024-05-14","close":5920.0371},{"date":"2024-05-16","close":5901.3618},{"date":"2024-05-17","close":5807.9858},{"date":"2024-05-20","close":5630.5713},{"date":"2024-05-21","close":5789.3105},{"date":"2024-05-22","close":5789.3105},{"date":"2024-05-23","close":5882.6865},{"date":"2024-05-24","close":5901.3618},{"date":"2024-05-27","close":5864.0112},{"date":"2024-05-28","close":5873.3486},{"date":"2024-05-29","close":5966.7246},{"date":"2024-05-30","close":6069.4385},{"date":"2024-05-31","close":5957.3872},{"date":"2024-06-03","close":5714.6099},{"date":"2024-06-04","close":5892.0239},{"date":"2024-06-05","close":5882.6865},{"date":"2024-06-07","close":5649.2466},{"date":"2024-06-10","close":5705.272},{"date":"2024-06-11","close":5639.9092},{"date":"2024-06-12","close":5733.2852},{"date":"2024-06-13","close":5770.6353},{"date":"2024-06-14","close":5723.9473},{"date":"2024-06-17","close":5705.272},{"date":"2024-06-18","close":5742.6226},{"date":"2024-06-19","close":5686.5967},{"date":"2024-06-20","close":5714.6099},{"date":"2024-06-21","close":5695.9346},{"date":"2024-06-24","close":5779.9727},{"date":"2024-06-25","close":5798.6479},{"date":"2024-06-26","close":5695.9346},{"date":"2024-06-27","close":5770.6353},{"date":"2024-06-28","close":5630.5713},{"date":"2024-07-01","close":5630.5713},{"date":"2024-07-02","close":5639.9092},{"date":"2024-07-03","close":5546.5332},{"date":"2024-07-04","close":5462.4946},{"date":"2024-07-05","close":5434.4819},{"date":"2024-07-08","close":5499.8447},{"date":"2024-07-09","close":5471.8325},{"date":"2024-07-10","close":5481.1699},{"date":"2024-07-11","close":5518.52},{"date":"2024-07-12","close":5490.5073},{"date":"2024-07-15","close":5555.8706},{"date":"2024-07-16","close":5565.2085},{"date":"2024-07-17","close":5499.8447},{"date":"2024-07-18","close":5481.1699},{"date":"2024-07-19","close":5462.4946},{"date":"2024-07-22","close":5322.4307},{"date":"2024-07-23","close":5266.4053},{"date":"2024-07-24","close":5359.7812},{"date":"2024-07-25","close":5303.7554},{"date":"2024-07-26","close":5266.4053},{"date":"2024-07-29","close":5247.73},{"date":"2024-07-30","close":5163.6914},{"date":"2024-07-31","close":5229.0547},{"date":"2024-08-01","close":5303.7554},{"date":"2024-08-02","close":5117.0034},{"date":"2024-08-05","close":4892.9014},{"date":"2024-08-06","close":5051.6401},{"date":"2024-08-07","close":5070.3154},{"date":"2024-08-08","close":5079.6533},{"date":"2024-08-09","close":5032.9648},{"date":"2024-08-12","close":5079.6533},{"date":"2024-08-13","close":5032.9648},{"date":"2024-08-14","close":5070.3154},{"date":"2024-08-16","close":5257.0674},{"date":"2024-08-19","close":5145.0161},{"date":"2024-08-20","close":5257.0674},{"date":"2024-08-21","close":5266.4053},{"date":"2024-08-22","close":5182.3667},{"date":"2024-08-23","close":5210.3794},{"date":"2024-08-26","close":5331.7681},{"date":"2024-08-27","close":5341.106},{"date":"2024-08-28","close":5275.7427},{"date":"2024-08-29","close":5266.4053},{"date":"2024-08-30","close":5313.0928},{"date":"2024-09-02","close":5219.7168},{"date":"2024-09-03","close":5247.73},{"date":"2024-09-04","close":5257.0674},{"date":"2024-09-05","close":5154.354},{"date":"2024-09-06","close":5051.6401},{"date":"2024-09-09","close":5117.0034},{"date":"2024-09-10","close":5023.6274},{"date":"2024-09-11","close":4892.9014},{"date":"2024-09-12","close":5014.29},{"date":"2024-09-13","close":4976.9395},{"date":"2024-09-19","close":4790.1875},{"date":"2024-09-20","close":4780.8501},{"date":"2024-09-23","close":4827.5381},{"date":"2024-09-24","close":4827.5381},{"date":"2024-09-25","close":4734.1621},{"date":"2024-09-26","close":4827.5381},{"date":"2024-09-27","close":4743.5},{"date":"2024-09-30","close":4967.6021},{"date":"2024-10-02","close":5042.3027},{"date":"2024-10-04","close":4864.8882},{"date":"2024-10-07","close":4808.8628},{"date":"2024-10-08","close":4715.4868},{"date":"2024-10-10","close":4664.1299},{"date":"2024-10-11","close":4668.7988},{"date":"2024-10-14","close":4706.1494},{"date":"2024-10-15","close":4724.8247},{"date":"2024-10-16","close":4678.1362},{"date":"2024-10-17","close":4706.1494},{"date":"2024-10-18","close":4696.8115},{"date":"2024-10-21","close":4724.8247},{"date":"2024-10-22","close":4636.1172},{"date":"2024-10-23","close":4687.4741},{"date":"2024-10-24","close":4724.8247},{"date":"2024-10-25","close":4696.8115},{"date":"2024-10-28","close":4902.2388},{"date":"2024-10-29","close":5070.3154},{"date":"2024-10-30","close":5117.0034},{"date":"2024-10-31","close":5219.7168},{"date":"2024-11-01","close":4920.9141},{"date":"2024-11-04","close":4920.9141},{"date":"2024-11-05","close":5229.0547},{"date":"2024-11-06","close":5210.3794},{"date":"2024-11-07","close":5350.4434},{"date":"2024-11-08","close":5649.2466},{"date":"2024-11-11","close":6022.7505},{"date":"2024-11-12","close":5994.7378},{"date":"2024-11-13","close":5910.6992},{"date":"2024-11-14","close":5845.3364},{"date":"2024-11-15","close":5873.3486},{"date":"2024-11-18","close":5873.3486},{"date":"2024-11-19","close":5854.6733},{"date":"2024-11-20","close":5901.3618},{"date":"2024-11-21","close":5892.0239},{"date":"2024-11-22","close":5892.0239},{"date":"2024-11-25","close":5845.3364},{"date":"2024-11-26","close":5789.3105},{"date":"2024-11-27","close":5798.6479},{"date":"2024-11-28","close":5733.2852},{"date":"2024-11-29","close":5667.9214},{"date":"2024-12-02","close":5182.3667},{"date":"2024-12-03","close":4967.6021},{"date":"2024-12-04","close":4967.6021},{"date":"2024-12-05","close":4967.6021},{"date":"2024-12-06","close":4818.2007},{"date":"2024-12-09","close":4734.1621},{"date":"2024-12-10","close":4995.6147},{"date":"2024-12-11","close":5070.3154},{"date":"2024-12-12","close":5117.0034},{"date":"2024-12-13","close":5098.3286},{"date":"2024-12-16","close":5107.666},{"date":"2024-12-17","close":5088.9907},{"date":"2024-12-18","close":4976.9395},{"date":"2024-12-19","close":4967.6021},{"date":"2024-12-20","close":4855.5508},{"date":"2024-12-23","close":4939.5889},{"date":"2024-12-24","close":4911.5767},{"date":"2024-12-26","close":4892.9014},{"date":"2024-12-27","close":4874.2261},{"date":"2024-12-30","close":4846.2129},{"date":"2025-01-02","close":4808.8628},{"date":"2025-01-03","close":4920.9141},{"date":"2025-01-06","close":4939.5889},{"date":"2025-01-07","close":4846.2129},{"date":"2025-01-08","close":4836.876},{"date":"2025-01-09","close":4780.8501},{"date":"2025-01-10","close":4780.8501},{"date":"2025-01-13","close":4706.1494},{"date":"2025-01-14","close":4687.4741},{"date":"2025-01-15","close":4715.4868},{"date":"2025-01-16","close":4687.4741},{"date":"2025-01-17","close":4668.7988},{"date":"2025-01-20","close":4640.7861},{"date":"2025-01-21","close":4631.4487},{"date":"2025-01-22","close":4706.1494},{"date":"2025-01-23","close":4561.4165},{"date":"2025-01-24","close":4561.4165},{"date":"2025-01-31","close":4570.7539},{"date":"2025-02-03","close":4538.0728},{"date":"2025-02-04","close":4575.4229},{"date":"2025-02-05","close":4706.1494},{"date":"2025-02-06","close":4836.876},{"date":"2025-02-07","close":4743.5},{"date":"2025-02-10","close":4706.1494},{"date":"2025-02-11","close":4645.4546},{"date":"2025-02-12","close":4603.4355},{"date":"2025-02-13","close":4603.4355},{"date":"2025-02-14","close":4617.4419},{"date":"2025-02-17","close":4696.8115},{"date":"2025-02-18","close":4734.1621},{"date":"2025-02-19","close":4752.8369},{"date":"2025-02-20","close":4743.5},{"date":"2025-02-21","close":4808.8628},{"date":"2025-02-24","close":4790.1875},{"date":"2025-02-25","close":4780.8501},{"date":"2025-02-26","close":4827.5381},{"date":"2025-02-27","close":4827.5381},{"date":"2025-02-28","close":4799.5254},{"date":"2025-03-04","close":4724.8247},{"date":"2025-03-05","close":4771.5122},{"date":"2025-03-06","close":4771.5122},{"date":"2025-03-07","close":4818.2007},{"date":"2025-03-10","close":4752.8369},{"date":"2025-03-11","close":4668.7988},{"date":"2025-03-12","close":4808.8628},{"date":"2025-03-13","close":4762.1748},{"date":"2025-03-14","close":4818.2007},{"date":"2025-03-17","close":4836.876},{"date":"2025-03-18","close":4846.2129},{"date":"2025-03-19","close":4846.2129},{"date":"2025-03-20","close":4846.2129},{"date":"2025-03-21","close":4836.876},{"date":"2025-03-24","close":4836.876},{"date":"2025-03-25","close":4874.2261},{"date":"2025-03-26","close":4855.5508},{"date":"2025-03-27","close":4762.1748},{"date":"2025-03-28","close":4640.7861},{"date":"2025-03-31","close":4631.4487},{"date":"2025-04-01","close":4818.2007},{"date":"2025-04-02","close":4813.3726},{"date":"2025-04-03","close":4779.5776},{"date":"2025-04-04","close":5001.6592},{"date":"2025-04-07","close":4808.5449},{"date":"2025-04-08","close":4837.5117},{"date":"2025-04-09","close":4837.5117},{"date":"2025-04-10","close":4992.0034},{"date":"2025-04-11","close":4972.6919},{"date":"2025-04-14","close":5223.7402},{"date":"2025-04-15","close":5078.9048},{"date":"2025-04-16","close":5088.5605},{"date":"2025-04-17","close":5049.9375},{"date":"2025-04-18","close":5088.5605},{"date":"2025-04-21","close":5204.4287},{"date":"2025-04-22","close":5165.8062},{"date":"2025-04-23","close":5107.8716},{"date":"2025-04-24","close":5127.1831},{"date":"2025-04-25","close":5165.8062},{"date":"2025-04-28","close":5117.5273},{"date":"2025-04-29","close":5098.2163},{"date":"2025-04-30","close":5127.1831},{"date":"2025-05-02","close":5339.6089},{"date":"2025-05-07","close":5378.2319},{"date":"2025-05-08","close":5803.083},{"date":"2025-05-09","close":5996.1973},{"date":"2025-05-12","close":6015.5088},{"date":"2025-05-13","close":6170.0},{"date":"2025-05-14","close":6218.2788},{"date":"2025-05-15","close":6189.3115},{"date":"2025-05-16","close":6266.5571},{"date":"2025-05-19","close":6266.5571},{"date":"2025-05-20","close":6179.6558},{"date":"2025-05-21","close":6121.7217},{"date":"2025-05-22","close":6121.7217},{"date":"2025-05-23","close":6141.0332},{"date":"2025-05-26","close":6198.9673},{"date":"2025-05-27","close":6160.3442},{"date":"2025-05-28","close":6198.9673},{"date":"2025-05-29","close":5986.5415},{"date":"2025-05-30","close":5909.2959},{"date":"2025-06-02","close":6092.7544},{"date":"2025-06-04","close":6363.1143},{"date":"2025-06-05","close":6421.0488},{"date":"2025-06-09","close":6498.2944},{"date":"2025-06-10","close":6536.917},{"date":"2025-06-11","close":6565.8843},{"date":"2025-06-12","close":6450.0156},{"date":"2025-06-13","close":6276.2129},{"date":"2025-06-16","close":6266.5571},{"date":"2025-06-17","close":6411.3931},{"date":"2025-06-18","close":6527.2617},{"date":"2025-06-19","close":6392.0815},{"date":"2025-06-20","close":6392.0815},{"date":"2025-06-23","close":6343.8027},{"date":"2025-06-24","close":6314.8359},{"date":"2025-06-25","close":6488.6387},{"date":"2025-06-26","close":6305.1802},{"date":"2025-06-27","close":6324.4917},{"date":"2025-06-30","close":6517.606},{"date":"2025-07-01","close":6623.8184},{"date":"2025-07-02","close":6372.77},{"date":"2025-07-03","close":6565.8843},{"date":"2025-07-04","close":6507.9502},{"date":"2025-07-07","close":6623.8184},{"date":"2025-07-08","close":6758.9985},{"date":"2025-07-09","close":6739.687},{"date":"2025-07-10","close":6739.687},{"date":"2025-07-11","close":6527.2617},{"date":"2025-07-14","close":6643.1299},{"date":"2025-07-15","close":6256.9014},{"date":"2025-07-16","close":6256.9014},{"date":"2025-07-17","close":6218.2788},{"date":"2025-07-18","close":6170.0},{"date":"2025-07-21","close":6276.2129},{"date":"2025-07-22","close":6314.8359},{"date":"2025-07-23","close":6450.0156},{"date":"2025-07-24","close":6353.4585},{"date":"2025-07-25","close":6324.4917},{"date":"2025-07-28","close":6198.9673},{"date":"2025-07-29","close":6237.5903},{"date":"2025-07-30","close":6421.0488},{"date":"2025-07-31","close":6575.54},{"date":"2025-08-01","close":6488.6387},{"date":"2025-08-04","close":6507.9502},{"date":"2025-08-05","close":6758.9985},{"date":"2025-08-06","close":6797.6216},{"date":"2025-08-07","close":6623.8184},{"date":"2025-08-08","close":6623.8184},{"date":"2025-08-11","close":6527.2617},{"date":"2025-08-12","close":6527.2617},{"date":"2025-08-13","close":6478.9829},{"date":"2025-08-14","close":6469.3271},{"date":"2025-08-18","close":6421.0488},{"date":"2025-08-19","close":6382.4258},{"date":"2025-08-20","close":6343.8027},{"date":"2025-08-21","close":6305.1802},{"date":"2025-08-22","close":6208.623},{"date":"2025-08-25","close":6256.9014},{"date":"2025-08-26","close":6276.2129},{"date":"2025-08-27","close":6266.5571},{"date":"2025-08-28","close":6305.1802},{"date":"2025-08-29","close":6324.4917},{"date":"2025-09-01","close":6266.5571},{"date":"2025-09-02","close":6266.5571},{"date":"2025-09-03","close":6208.623},{"date":"2025-09-04","close":6198.9673},{"date":"2025-09-05","close":6141.0332},{"date":"2025-09-08","close":6102.4102},{"date":"2025-09-09","close":6044.4761},{"date":"2025-09-10","close":6131.3774},{"date":"2025-09-11","close":6131.3774},{"date":"2025-09-12","close":6112.0659},{"date":"2025-09-15","close":6112.0659},{"date":"2025-09-16","close":6063.7871},{"date":"2025-09-17","close":6005.853},{"date":"2025-09-18","close":5996.1973},{"date":"2025-09-19","close":6210.0},{"date":"2025-09-22","close":5909.2959},{"date":"2025-09-23","close":5909.2959},{"date":"2025-09-24","close":5841.7061},{"date":"2025-09-25","close":5793.4272},{"date":"2025-09-26","close":5783.7715},{"date":"2025-09-29","close":5774.1157},{"date":"2025-09-30","close":5677.5586},{"date":"2025-10-01","close":5648.5918},{"date":"2025-10-02","close":5696.8701},{"date":"2025-10-10","close":5667.9033},{"date":"2025-10-13","close":5667.9033},{"date":"2025-10-14","close":5658.2476},{"date":"2025-10-15","close":5783.7715},{"date":"2025-10-16","close":5745.1489},{"date":"2025-10-17","close":5552.0347},{"date":"2025-10-20","close":5658.2476},{"date":"2025-10-21","close":5581.0015},{"date":"2025-10-22","close":5561.6904},{"date":"2025-10-23","close":5426.5103},{"date":"2025-10-24","close":5407.1987},{"date":"2025-10-27","close":5368.5762},{"date":"2025-10-28","close":5233.396},{"date":"2025-10-29","close":5146.4946},{"date":"2025-10-30","close":5136.8389},{"date":"2025-10-31","close":5088.5605},{"date":"2025-11-03","close":5040.2817},{"date":"2025-11-04","close":5069.249},{"date":"2025-11-05","close":5059.5933},{"date":"2025-11-06","close":5146.4946},{"date":"2025-11-07","close":4963.0361},{"date":"2025-11-10","close":5020.9702},{"date":"2025-11-11","close":4953.3804},{"date":"2025-11-12","close":4972.6919},{"date":"2025-11-13","close":4953.3804},{"date":"2025-11-14","close":4876.1348},{"date":"2025-11-17","close":4750.6104},{"date":"2025-11-18","close":4663.709},{"date":"2025-11-19","close":4654.0532},{"date":"2025-11-20","close":4818.2002},{"date":"2025-11-21","close":4808.5449},{"date":"2025-11-24","close":4711.9878},{"date":"2025-11-25","close":4740.9546},{"date":"2025-11-26","close":4818.2002},{"date":"2025-11-27","close":4837.5117},{"date":"2025-11-28","close":4847.1675},{"date":"2025-12-01","close":4856.8232},{"date":"2025-12-02","close":4895.4463},{"date":"2025-12-03","close":4895.4463},{"date":"2025-12-04","close":4895.4463},{"date":"2025-12-05","close":4895.4463},{"date":"2025-12-08","close":4866.479},{"date":"2025-12-09","close":4885.7905},{"date":"2025-12-10","close":4827.856},{"date":"2025-12-11","close":4866.479},{"date":"2025-12-12","close":4982.3477},{"date":"2025-12-15","close":4943.7246},{"date":"2025-12-16","close":4876.1348},{"date":"2025-12-17","close":5040.2817},{"date":"2025-12-18","close":4934.0688},{"date":"2025-12-19","close":4982.3477},{"date":"2025-12-22","close":4992.0034},{"date":"2025-12-23","close":4905.1021},{"date":"2025-12-24","close":4924.4131},{"date":"2025-12-26","close":5030.626},{"date":"2025-12-29","close":4943.7246},{"date":"2025-12-30","close":4963.0361},{"date":"2026-01-02","close":4992.0034},{"date":"2026-01-05","close":4798.8892},{"date":"2026-01-06","close":4847.1675},{"date":"2026-01-07","close":4808.5449},{"date":"2026-01-08","close":4745.7827},{"date":"2026-01-09","close":4827.856},{"date":"2026-01-12","close":4837.5117},{"date":"2026-01-13","close":4774.7495},{"date":"2026-01-14","close":4789.2334},{"date":"2026-01-15","close":4794.061},{"date":"2026-01-16","close":4769.9219},{"date":"2026-01-19","close":4784.4053},{"date":"2026-01-20","close":4818.2002},{"date":"2026-01-21","close":4765.0938},{"date":"2026-01-22","close":4774.7495},{"date":"2026-01-23","close":4818.2002},{"date":"2026-01-26","close":4934.0688},{"date":"2026-01-27","close":4953.3804},{"date":"2026-01-28","close":4963.0361},{"date":"2026-01-29","close":5020.9702},{"date":"2026-01-30","close":5020.9702},{"date":"2026-02-02","close":4943.7246},{"date":"2026-02-03","close":4943.7246},{"date":"2026-02-04","close":5011.3145},{"date":"2026-02-05","close":5136.8389},{"date":"2026-02-06","close":5049.9375},{"date":"2026-02-09","close":5127.1831},{"date":"2026-02-10","close":5165.8062},{"date":"2026-02-11","close":5600.313},{"date":"2026-02-12","close":5899.6401},{"date":"2026-02-13","close":5889.9844},{"date":"2026-02-19","close":5938.2632},{"date":"2026-02-20","close":6073.4429},{"date":"2026-02-23","close":6363.1143},{"date":"2026-02-24","close":6314.8359},{"date":"2026-02-25","close":6092.7544},{"date":"2026-02-26","close":6179.6558},{"date":"2026-02-27","close":6160.3442},{"date":"2026-03-03","close":6150.6885},{"date":"2026-03-04","close":5822.3945},{"date":"2026-03-05","close":6121.7217},{"date":"2026-03-06","close":6150.6885},{"date":"2026-03-09","close":5918.9517},{"date":"2026-03-10","close":5938.2632},{"date":"2026-03-11","close":5696.8701},{"date":"2026-03-12","close":5918.9517},{"date":"2026-03-13","close":6015.5088},{"date":"2026-03-16","close":6266.5571},{"date":"2026-03-17","close":6198.9673},{"date":"2026-03-18","close":5957.5742},{"date":"2026-03-19","close":6044.4761},{"date":"2026-03-20","close":6150.6885},{"date":"2026-03-23","close":5832.0503},{"date":"2026-03-24","close":6063.7871},{"date":"2026-03-25","close":6054.1313},{"date":"2026-03-26","close":5909.2959},{"date":"2026-03-27","close":6044.4761},{"date":"2026-03-30","close":5928.6074},{"date":"2026-03-31","close":6073.4429},{"date":"2026-04-01","close":6170.0},{"date":"2026-04-02","close":6120.0},{"date":"2026-04-03","close":5920.0},{"date":"2026-04-06","close":5900.0},{"date":"2026-04-07","close":5870.0},{"date":"2026-04-08","close":5870.0},{"date":"2026-04-09","close":6060.0},{"date":"2026-04-10","close":6060.0},{"date":"2026-04-13","close":6130.0},{"date":"2026-04-14","close":6140.0},{"date":"2026-04-15","close":6290.0},{"date":"2026-04-16","close":6230.0},{"date":"2026-04-17","close":6120.0},{"date":"2026-04-20","close":6290.0},{"date":"2026-04-21","close":6200.0},{"date":"2026-04-22","close":6250.0},{"date":"2026-04-23","close":6280.0},{"date":"2026-04-24","close":6300.0},{"date":"2026-04-27","close":6330.0},{"date":"2026-04-28","close":6270.0},{"date":"2026-04-29","close":6260.0},{"date":"2026-04-30","close":6220.0},{"date":"2026-05-04","close":6420.0},{"date":"2026-05-06","close":6200.0},{"date":"2026-05-07","close":6020.0},{"date":"2026-05-08","close":6060.0},{"date":"2026-05-11","close":5740.0},{"date":"2026-05-12","close":5750.0},{"date":"2026-05-13","close":5650.0},{"date":"2026-05-14","close":5740.0},{"date":"2026-05-15","close":5610.0},{"date":"2026-05-18","close":5500.0},{"date":"2026-05-19","close":5420.0},{"date":"2026-05-20","close":5200.0},{"date":"2026-05-21","close":5350.0},{"date":"2026-05-22","close":5360.0},{"date":"2026-05-26","close":5140.0},{"date":"2026-05-27","close":5140.0},{"date":"2026-05-28","close":5220.0},{"date":"2026-05-29","close":5650.0},{"date":"2026-06-01","close":5410.0},{"date":"2026-06-02","close":5440.0},{"date":"2026-06-04","close":5820.0},{"date":"2026-06-05","close":5470.0},{"date":"2026-06-08","close":5270.0},{"date":"2026-06-09","close":5320.0},{"date":"2026-06-10","close":5270.0},{"date":"2026-06-11","close":5240.0},{"date":"2026-06-12","close":5380.0},{"date":"2026-06-15","close":5330.0},{"date":"2026-06-16","close":5330.0},{"date":"2026-06-17","close":5320.0},{"date":"2026-06-18","close":5150.0},{"date":"2026-06-19","close":5100.0},{"date":"2026-06-22","close":4975.0},{"date":"2026-06-23","close":5040.0},{"date":"2026-06-24","close":5100.0},{"date":"2026-06-25","close":5090.0},{"date":"2026-06-26","close":4960.0},{"date":"2026-06-29","close":5190.0},{"date":"2026-06-30","close":5240.0},{"date":"2026-07-01","close":5450.0},{"date":"2026-07-02","close":5580.0},{"date":"2026-07-03","close":5580.0},{"date":"2026-07-06","close":5350.0},{"date":"2026-07-07","close":5500.0},{"date":"2026-07-08","close":5490.0},{"date":"2026-07-09","close":5650.0},{"date":"2026-07-10","close":5690.0},{"date":"2026-07-13","close":5900.0},{"date":"2026-07-14","close":5930.0},{"date":"2026-07-15","close":6040.0},{"date":"2026-07-16","close":6150.0},{"date":"2026-07-20","close":6000.0},{"date":"2026-07-21","close":6060.0},{"date":"2026-07-22","close":6020.0},{"date":"2026-07-23","close":6180.0},{"date":"2026-07-24","close":6190.0},{"date":"2026-07-27","close":6250.0},{"date":"2026-07-28","close":6250.0},{"date":"2026-07-29","close":5990.0},{"date":"2026-07-30","close":6150.0},{"date":"2026-07-31","close":6150.0},{"date":"2026-08-03","close":5970.0},{"date":"2026-08-04","close":5990.0},{"date":"2026-08-05","close":5570.0},{"date":"2026-08-06","close":5210.0},{"date":"2026-08-07","close":5100.0},{"date":"2026-08-10","close":5230.0},{"date":"2026-08-11","close":5170.0},{"date":"2026-08-12","close":5050.0},{"date":"2026-08-13","close":5000.0},{"date":"2026-08-14","close":5250.0},{"date":"2026-08-18","close":5270.0},{"date":"2026-08-19","close":5120.0},{"date":"2026-08-20","close":5030.0},{"date":"2026-08-21","close":4995.0},{"date":"2026-08-24","close":5110.0},{"date":"2026-08-25","close":5200.0},{"date":"2026-08-26","close":5150.0},{"date":"2026-08-27","close":5000.0},{"date":"2026-08-28","close":5120.0},{"date":"2026-08-31","close":5050.0},{"date":"2026-09-01","close":4995.0},{"date":"2026-09-02","close":4950.0},{"date":"2026-09-03","close":4845.0},{"date":"2026-09-04","close":5030.0},{"date":"2026-09-07","close":4960.0},{"date":"2026-09-08","close":4980.0},{"date":"2026-09-09","close":5030.0},{"date":"2026-09-10","close":5040.0},{"date":"2026-09-11","close":5060.0},{"date":"2026-09-14","close":5040.0},{"date":"2026-09-15","close":5050.0},{"date":"2026-09-16","close":4995.0},{"date":"2026-09-17","close":4990.0},{"date":"2026-09-18","close":5010.0},{"date":"2026-09-21","close":4965.0},{"date":"2026-09-22","close":4910.0},{"date":"2026-09-23","close":4940.0},{"date":"2026-09-28","close":4995.0},{"date":"2026-09-29","close":4980.0},{"date":"2026-09-30","close":4920.0},{"date":"2026-10-01","close":4930.0},{"date":"2026-10-02","close":4920.0},{"date":"2026-10-06","close":4895.0},{"date":"2026-10-07","close":4910.0},{"date":"2026-10-08","close":4830.0},{"date":"2026-10-12","close":4795.0},{"date":"2026-10-13","close":4815.0},{"date":"2026-10-14","close":4800.0},{"date":"2026-10-15","close":4655.0},{"date":"2026-10-16","close":4690.0},{"date":"2026-10-19","close":4730.0},{"date":"2026-10-20","close":4640.0},{"date":"2026-10-21","close":4600.0},{"date":"2026-10-22","close":4565.0},{"date":"2026-10-23","close":4410.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4255.0,"foreign_net":5669.0,"institution_net":-9924.0},{"date":"2026-10-21","retail_net":1324.0,"foreign_net":-1198.0,"institution_net":-126.0},{"date":"2026-10-20","retail_net":25315.0,"foreign_net":-19806.0,"institution_net":-5509.0},{"date":"2026-10-19","retail_net":-13115.0,"foreign_net":27353.0,"institution_net":-14238.0},{"date":"2026-10-16","retail_net":12752.0,"foreign_net":11133.0,"institution_net":-23885.0},{"date":"2026-10-15","retail_net":-9464.0,"foreign_net":4285.0,"institution_net":5179.0},{"date":"2026-10-14","retail_net":-1809.0,"foreign_net":-570.0,"institution_net":2379.0},{"date":"2026-10-13","retail_net":-15432.0,"foreign_net":9729.0,"institution_net":5703.0},{"date":"2026-10-12","retail_net":-2827.0,"foreign_net":2620.0,"institution_net":207.0},{"date":"2026-10-08","retail_net":16918.0,"foreign_net":-18327.0,"institution_net":1409.0},{"date":"2026-10-07","retail_net":8937.0,"foreign_net":-6149.0,"institution_net":-2788.0},{"date":"2026-10-06","retail_net":16018.0,"foreign_net":-15681.0,"institution_net":-337.0},{"date":"2026-10-02","retail_net":3556.0,"foreign_net":-3930.0,"institution_net":374.0},{"date":"2026-10-01","retail_net":1361.0,"foreign_net":-179.0,"institution_net":-1182.0},{"date":"2026-09-30","retail_net":-1849.0,"foreign_net":595.0,"institution_net":1254.0},{"date":"2026-09-29","retail_net":18011.0,"foreign_net":1205.0,"institution_net":-19216.0},{"date":"2026-09-28","retail_net":-2922.0,"foreign_net":3743.0,"institution_net":-821.0},{"date":"2026-09-23","retail_net":-2896.0,"foreign_net":1909.0,"institution_net":987.0},{"date":"2026-09-22","retail_net":23050.0,"foreign_net":-18050.0,"institution_net":-5000.0},{"date":"2026-09-21","retail_net":9159.0,"foreign_net":-9159.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":16819.0,"foreign_net":-16878.0,"institution_net":59.0},{"date":"2026-09-17","retail_net":15959.0,"foreign_net":-8064.0,"institution_net":-7895.0},{"date":"2026-09-16","retail_net":2594.0,"foreign_net":-2893.0,"institution_net":299.0},{"date":"2026-09-15","retail_net":3160.0,"foreign_net":-4966.0,"institution_net":1806.0},{"date":"2026-09-14","retail_net":-472.0,"foreign_net":653.0,"institution_net":-181.0},{"date":"2026-09-11","retail_net":-5289.0,"foreign_net":6162.0,"institution_net":-873.0},{"date":"2026-09-10","retail_net":-6858.0,"foreign_net":7373.0,"institution_net":-515.0},{"date":"2026-09-09","retail_net":-2080.0,"foreign_net":918.0,"institution_net":1162.0},{"date":"2026-09-08","retail_net":4361.0,"foreign_net":-4039.0,"institution_net":-322.0},{"date":"2026-09-07","retail_net":18943.0,"foreign_net":-19081.0,"institution_net":138.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":4255.0,"foreign_net":5669.0,"institution_net":-9924.0},"d3":{"retail_net":30894.0,"foreign_net":-15335.0,"institution_net":-15559.0},"d7":{"retail_net":19258.0,"foreign_net":26866.0,"institution_net":-46124.0},"d14":{"retail_net":47789.0,"foreign_net":-5051.0,"institution_net":-42738.0},"d30":{"retail_net":137479.0,"foreign_net":-65623.0,"institution_net":-71856.0}},"analysis":"최근 5일 외국인 순매수 2.32만, 기관 순매수 -5.37만. 30일 누적: 외국인 -6.56만, 기관 -7.19만.","foreign_flow":23151.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-53682.0},"insider_trades":[],"price_analysis":{"current":4430.0,"low_30d":4370.0,"support":4442.0,"high_30d":5090.0,"change_1d":-3.0,"change_7d":-6.3,"change_30d":-11.0,"resistance":5018.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.95,"per":379.42,"quarter":"2024-Q2"},{"pbr":1.66,"per":79.84,"quarter":"2024-Q3"},{"pbr":1.69,"per":9.14,"quarter":"2024-Q4"},{"pbr":1.56,"per":8.21,"quarter":"2025-Q1"},{"pbr":2.07,"per":9.27,"quarter":"2025-Q2"},{"pbr":1.83,"per":7.89,"quarter":"2025-Q3"},{"pbr":1.54,"per":4.65,"quarter":"2025-Q4"},{"pbr":1.84,"per":6.08,"quarter":"2026-Q1"},{"pbr":1.56,"per":7.08,"quarter":"2026-Q2"},{"pbr":0.87,"per":5.99,"quarter":"현재"}],"timeline":[{"close":5630.5713,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4967.6021,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4846.2129,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4631.4487,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6517.606,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5677.5586,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4963.0361,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6073.4429,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5240.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.74,"pbr_5y_low":1.54,"per_5y_avg":56.84,"per_5y_low":4.65,"current_pbr":0.87,"current_per":5.99,"pbr_5y_high":2.07,"per_5y_high":379.42,"pbr_5y_median":1.69,"per_5y_median":8.21,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 20 (30 이하 과매도 구간)"],"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":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -35.1%"},"momentum":{"grade":"D","reason":"RSI 20"},"valuation":{"grade":"C","reason":"PER 5.99x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"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":1.11,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.5,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.74,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.25,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.59,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.35,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.95,"per":379.42,"close":5630.5713,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.66,"per":79.84,"close":4967.6021,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.69,"per":9.14,"close":4846.2129,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.56,"per":8.21,"close":4631.4487,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.07,"per":9.27,"close":6517.606,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.83,"per":7.89,"close":5677.5586,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.54,"per":4.65,"close":4963.0361,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.84,"per":6.08,"close":6073.4429,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.56,"per":7.08,"close":5240.0,"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":"6.0배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.5%"}],"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":127.0,"pbr":null,"per":null,"roa":0.011069281566539585,"roe":0.02495095540018015,"revenue":30068122000.0,"market_cap":null,"net_income":2846986000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":257196999000.0,"total_equity":114103286000.0,"profit_margin":0.09468453001487755,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3483009000.0,"operating_margin":0.11583726446234321},{"eps":261.99,"pbr":1.29,"per":6.22,"roa":0.02279268876518131,"roe":0.05276447945856323,"revenue":46339411000.0,"market_cap":149400000000.0,"net_income":5889075000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":258375616000.0,"total_equity":111610596000.0,"profit_margin":0.12708566796414394,"dividend_yield":3.5,"fiscal_quarter":"Q1","operating_income":7354774000.0,"operating_margin":0.15871531038665987},{"eps":173.6,"pbr":null,"per":null,"roa":0.016145867243220296,"roe":0.03570947926043792,"revenue":36441714519.0,"market_cap":null,"net_income":3902244135.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":241686871087.0,"total_equity":109277542429.0,"profit_margin":0.10708179311830802,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4257069115.0,"operating_margin":0.11681857374686493},{"eps":177.23,"pbr":null,"per":null,"roa":0.016084498227243976,"roe":0.03783173697484615,"revenue":33640616742.0,"market_cap":null,"net_income":3983784388.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":247678499616.0,"total_equity":105302708957.0,"profit_margin":0.11842185946092605,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4808189402.0,"operating_margin":0.14292809905583628},{"eps":385.91,"pbr":null,"per":null,"roa":0.03675277709810902,"roe":0.08134712402021789,"revenue":29623866134.0,"market_cap":null,"net_income":8674535952.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":236023958920.0,"total_equity":106636049602.0,"profit_margin":0.2928225476297313,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6617649212.0,"operating_margin":0.22338911410367096},{"eps":330.94,"pbr":null,"per":null,"roa":0.031873964674473905,"roe":0.07385509133126095,"revenue":42942669261.0,"market_cap":null,"net_income":7438883721.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":233384324698.0,"total_equity":100722693411.0,"profit_margin":0.1732282563942969,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8514571160.0,"operating_margin":0.19827764101596795},{"eps":-174.6,"pbr":null,"per":null,"roa":-0.017415937205586922,"roe":-0.040337158583896034,"revenue":30911007534.0,"market_cap":null,"net_income":-3924578359.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":225344080693.0,"total_equity":97294368190.0,"profit_margin":-0.12696377996360136,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2309111078.0,"operating_margin":0.07470190272705073},{"eps":161.09,"pbr":null,"per":null,"roa":0.016054687857915504,"roe":0.03578159143325631,"revenue":34250926616.0,"market_cap":null,"net_income":3621073941.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":225546206382.0,"total_equity":101199354080.0,"profit_margin":0.10572192634661304,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3789232231.0,"operating_margin":0.11063152461486679},{"eps":246.85,"pbr":null,"per":null,"roa":0.024407466781592495,"roe":0.05685946403738712,"revenue":28422664406.0,"market_cap":null,"net_income":5548749628.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":227338202594.0,"total_equity":97587089888.0,"profit_margin":0.19522271201389071,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6575844308.0,"operating_margin":0.23135917921234173},{"eps":297.07,"pbr":null,"per":null,"roa":0.029881681056305277,"roe":0.0725658645055097,"revenue":37471682594.0,"market_cap":null,"net_income":6677595257.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":223467857930.0,"total_equity":92021163153.0,"profit_margin":0.17820377401652154,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7569407908.0,"operating_margin":0.20200341655359827},{"eps":-642.79,"pbr":null,"per":null,"roa":-0.07327438531070633,"roe":-0.16517323272745557,"revenue":28909391103.0,"market_cap":null,"net_income":-14448575888.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":197184539000.0,"total_equity":87475286700.0,"profit_margin":-0.49978831572487303,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1938372600.0,"operating_margin":0.06704992827741883},{"eps":113.71,"pbr":null,"per":null,"roa":0.011256162031258277,"roe":0.024523841954736884,"revenue":28466516085.0,"market_cap":null,"net_income":2555988912.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":227074637421.0,"total_equity":104224652757.0,"profit_margin":0.08978931262146406,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2896892298.0,"operating_margin":0.101764904751603}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":14.84,"per":379.42,"date":"2024-06","close":5630.57,"source":"reported"},{"eps":14.84,"per":352.36,"date":"2024-07","close":5229.05,"source":"reported"},{"eps":14.84,"per":358.03,"date":"2024-08","close":5313.09,"source":"reported"},{"eps":62.22,"per":79.84,"date":"2024-09","close":4967.6,"source":"reported"},{"eps":62.22,"per":83.89,"date":"2024-10","close":5219.72,"source":"reported"},{"eps":62.22,"per":91.09,"date":"2024-11","close":5667.92,"source":"reported"},{"eps":530.41,"per":9.14,"date":"2024-12","close":4846.21,"source":"reported"},{"eps":530.41,"per":8.62,"date":"2025-01","close":4570.75,"source":"reported"},{"eps":530.41,"per":9.05,"date":"2025-02","close":4799.53,"source":"reported"},{"eps":564.28,"per":8.21,"date":"2025-03","close":4631.45,"source":"reported"},{"eps":564.28,"per":9.09,"date":"2025-04","close":5127.18,"source":"reported"},{"eps":564.28,"per":10.47,"date":"2025-05","close":5909.3,"source":"reported"},{"eps":703.34,"per":9.27,"date":"2025-06","close":6517.61,"source":"reported"},{"eps":703.34,"per":9.35,"date":"2025-07","close":6575.54,"source":"reported"},{"eps":703.34,"per":8.99,"date":"2025-08","close":6324.49,"source":"reported"},{"eps":719.48,"per":7.89,"date":"2025-09","close":5677.56,"source":"reported"},{"eps":719.48,"per":7.07,"date":"2025-10","close":5088.56,"source":"reported"},{"eps":719.48,"per":6.74,"date":"2025-11","close":4847.17,"source":"reported"},{"eps":1067.68,"per":4.65,"date":"2025-12","close":4963.04,"source":"reported"},{"eps":1067.68,"per":4.7,"date":"2026-01","close":5020.97,"source":"reported"},{"eps":1067.68,"per":5.77,"date":"2026-02","close":6160.34,"source":"reported"},{"eps":998.73,"per":6.08,"date":"2026-03","close":6073.44,"source":"reported"},{"eps":998.73,"per":6.23,"date":"2026-04","close":6220.0,"source":"reported"},{"eps":998.73,"per":5.66,"date":"2026-05","close":5650.0,"source":"reported"},{"eps":739.82,"per":7.08,"date":"2026-06","close":5240.0,"source":"reported"},{"eps":739.82,"per":8.31,"date":"2026-07","close":6150.0,"source":"reported"},{"eps":739.82,"per":6.83,"date":"2026-08","close":5050.0,"source":"reported"},{"eps":739.82,"per":6.65,"date":"2026-09","close":4920.0,"source":"reported"},{"eps":739.82,"per":5.96,"date":"2026-10","close":4410.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":52.29,"std":108.29,"count":29,"current":5.96,"lower_1sd":0.0,"upper_1sd":160.58},"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":"현대이지웰","phase":"above-fold","symbol_resolved":true}