{"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":"2026-10-23T09:51:51.847039+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-64.2,"direction":"higher_better","percentile":16},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":338.1,"direction":"higher_better","percentile":96}],"summary":"매출 -64.2%","percentile":56},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":40.5,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.4,"direction":"higher_better","percentile":38}],"summary":"RSI 40","percentile":36},"valuation":{"grade":"C","metrics":[],"summary":"PER 9.29x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":18.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":41.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.6%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":18.08,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.02,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.28,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 18.1x, 순차입금비율 -0.0x","percentile":86}},"signals":[],"summary":"남화산업(111710)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 615.84억. 현재가 2,990원, 전일 대비 +0.7%, 30일 -6.4%. PER 9.3배 / ROE 1.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.23만, 기관 순매수 485.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.97,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.97%","value_pct":4.97},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":46.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.02,"direction":"lower_better","percentile":null}],"summary":"배당성향 46%로 낮아 안정적","percentile":90},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.97},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 176% 성장"],"portfolio":null,"technical":{"macd":-35.1614536369234,"grade":"D","trend":"하락","atr_14":176.78571428571428,"rsi_14":40.476190476190474,"sma_20":3146.75,"sma_60":3124.3333333333335,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 40.5로 중립 구간입니다. MACD(-35.16)가 시그널선(-24.53)을 하회합니다(데드크로스). SMA20 3147, SMA60 3124 — 혼조세입니다. 볼린저밴드 3000~3293 (현재 위치 -3%).","bb_lower":3000.077746318535,"bb_upper":3293.422253681465,"macd_signal":-24.525708733826477},"change_pct":-2.69,"chart_data":[{"date":"2024-10-23","open":4625,"high":4625,"low":4514,"close":4625,"volume":11323,"rsi_14":58.77,"sma_20":4882.5,"sma_60":4888.25,"sma_120":5081.79},{"date":"2024-10-24","open":4579,"high":4799,"low":4579,"close":4726,"volume":15006,"rsi_14":65.93,"sma_20":4900.5,"sma_60":4890.67,"sma_120":5078.29},{"date":"2024-10-25","open":4772,"high":4781,"low":4680,"close":4708,"volume":5883,"rsi_14":67.94,"sma_20":4913.25,"sma_60":4893.58,"sma_120":5075.12},{"date":"2024-10-28","open":4781,"high":4919,"low":4708,"close":4910,"volume":30956,"rsi_14":78.24,"sma_20":4937.0,"sma_60":4899.92,"sma_120":5074.04},{"date":"2024-10-29","open":4901,"high":4947,"low":4652,"close":4910,"volume":21139,"rsi_14":77.44,"sma_20":4960.0,"sma_60":4905.42,"sma_120":5072.62},{"date":"2024-10-30","open":4928,"high":5029,"low":4882,"close":5002,"volume":16708,"rsi_14":85.47,"sma_20":4986.0,"sma_60":4912.25,"sma_120":5072.04},{"date":"2024-10-31","open":4956,"high":5020,"low":4891,"close":5011,"volume":5420,"rsi_14":84.38,"sma_20":5012.0,"sma_60":4919.25,"sma_120":5072.38},{"date":"2024-11-01","open":4983,"high":5048,"low":4928,"close":5029,"volume":10623,"rsi_14":84.57,"sma_20":5039.25,"sma_60":4926.58,"sma_120":5072.96},{"date":"2024-11-04","open":4910,"high":5039,"low":4910,"close":5029,"volume":6220,"rsi_14":95.14,"sma_20":5068.5,"sma_60":4933.75,"sma_120":5073.38},{"date":"2024-11-05","open":5029,"high":5029,"low":4698,"close":5029,"volume":19179,"rsi_14":95.0,"sma_20":5099.0,"sma_60":4941.58,"sma_120":5073.46},{"date":"2024-11-06","open":4983,"high":5029,"low":4836,"close":4891,"volume":19963,"rsi_14":79.64,"sma_20":5120.5,"sma_60":4951.08,"sma_120":5072.04},{"date":"2024-11-07","open":4891,"high":5039,"low":4809,"close":4965,"volume":8307,"rsi_14":80.35,"sma_20":5149.0,"sma_60":4961.83,"sma_120":5071.38},{"date":"2024-11-08","open":4993,"high":4993,"low":4864,"close":4965,"volume":503,"rsi_14":79.52,"sma_20":5174.0,"sma_60":4970.33,"sma_120":5070.96},{"date":"2024-11-11","open":4919,"high":5002,"low":4901,"close":4993,"volume":2188,"rsi_14":80.23,"sma_20":5200.0,"sma_60":4979.25,"sma_120":5070.79},{"date":"2024-11-12","open":4947,"high":5020,"low":4827,"close":4965,"volume":6237,"rsi_14":74.03,"sma_20":5229.0,"sma_60":4985.25,"sma_120":5069.96},{"date":"2024-11-13","open":4873,"high":4937,"low":4845,"close":4855,"volume":1785,"rsi_14":58.97,"sma_20":5251.0,"sma_60":4989.92,"sma_120":5067.79},{"date":"2024-11-14","open":4855,"high":5020,"low":4717,"close":4993,"volume":2054,"rsi_14":67.03,"sma_20":5281.25,"sma_60":4997.42,"sma_120":5067.29},{"date":"2024-11-15","open":4882,"high":4983,"low":4689,"close":4983,"volume":5359,"rsi_14":55.71,"sma_20":5308.5,"sma_60":5004.75,"sma_120":5066.71},{"date":"2024-11-18","open":4919,"high":4974,"low":4781,"close":4781,"volume":3753,"rsi_14":42.39,"sma_20":5323.0,"sma_60":5008.08,"sma_120":5064.29},{"date":"2024-11-19","open":4781,"high":4845,"low":4698,"close":4708,"volume":746,"rsi_14":32.22,"sma_20":5333.5,"sma_60":5010.42,"sma_120":5061.54},{"date":"2024-11-20","open":4708,"high":4956,"low":4708,"close":4790,"volume":2907,"rsi_14":37.76,"sma_20":5342.5,"sma_60":5014.17,"sma_120":5059.21},{"date":"2024-11-21","open":4790,"high":4799,"low":4726,"close":4726,"volume":833,"rsi_14":33.98,"sma_20":5342.5,"sma_60":5017.58,"sma_120":5056.88},{"date":"2024-11-22","open":4726,"high":4891,"low":4597,"close":4882,"volume":9533,"rsi_14":43.33,"sma_20":5352.0,"sma_60":5024.08,"sma_120":5055.96},{"date":"2024-11-25","open":4836,"high":5057,"low":4836,"close":4965,"volume":6713,"rsi_14":47.29,"sma_20":5355.0,"sma_60":5032.0,"sma_120":5056.79},{"date":"2024-11-26","open":4965,"high":5048,"low":4827,"close":5039,"volume":11705,"rsi_14":56.56,"sma_20":5362.0,"sma_60":5041.75,"sma_120":5058.04},{"date":"2024-11-27","open":4974,"high":5084,"low":4873,"close":5029,"volume":12445,"rsi_14":53.04,"sma_20":5363.5,"sma_60":5051.25,"sma_120":5059.29},{"date":"2024-11-28","open":5029,"high":5057,"low":4937,"close":5029,"volume":3170,"rsi_14":53.04,"sma_20":5364.5,"sma_60":5061.08,"sma_120":5060.38},{"date":"2024-11-29","open":5029,"high":5084,"low":4735,"close":4818,"volume":65923,"rsi_14":42.96,"sma_20":5353.0,"sma_60":5068.08,"sma_120":5059.29},{"date":"2024-12-02","open":4735,"high":5029,"low":4652,"close":4781,"volume":9382,"rsi_14":42.65,"sma_20":5339.5,"sma_60":5074.42,"sma_120":5058.21},{"date":"2024-12-03","open":4772,"high":4891,"low":4689,"close":4818,"volume":6377,"rsi_14":48.44,"sma_20":5328.0,"sma_60":5081.75,"sma_120":5057.12},{"date":"2024-12-04","open":4772,"high":4956,"low":4643,"close":4836,"volume":7454,"rsi_14":42.61,"sma_20":5325.0,"sma_60":5089.08,"sma_120":5055.71},{"date":"2024-12-05","open":4965,"high":5011,"low":4547,"close":5002,"volume":32077,"rsi_14":50.76,"sma_20":5327.0,"sma_60":5099.5,"sma_120":5056.12},{"date":"2024-12-06","open":4993,"high":5002,"low":4717,"close":4928,"volume":17681,"rsi_14":56.78,"sma_20":5325.0,"sma_60":5109.17,"sma_120":5056.21},{"date":"2024-12-09","open":4864,"high":4928,"low":4671,"close":4772,"volume":6643,"rsi_14":52.76,"sma_20":5313.0,"sma_60":5117.67,"sma_120":5054.88},{"date":"2024-12-10","open":4790,"high":4937,"low":4708,"close":4836,"volume":4732,"rsi_14":52.0,"sma_20":5306.0,"sma_60":5127.33,"sma_120":5053.96},{"date":"2024-12-11","open":4993,"high":4993,"low":4781,"close":4928,"volume":10079,"rsi_14":58.59,"sma_20":5310.0,"sma_60":5138.33,"sma_120":5054.54},{"date":"2024-12-12","open":4928,"high":4974,"low":4836,"close":4910,"volume":2450,"rsi_14":51.33,"sma_20":5305.5,"sma_60":5148.58,"sma_120":5054.38},{"date":"2024-12-13","open":4901,"high":4910,"low":4818,"close":4891,"volume":581,"rsi_14":46.23,"sma_20":5300.5,"sma_60":5157.25,"sma_120":5055.21},{"date":"2024-12-16","open":4937,"high":4993,"low":4836,"close":4873,"volume":6120,"rsi_14":41.0,"sma_20":5305.5,"sma_60":5164.17,"sma_120":5055.88},{"date":"2024-12-17","open":4965,"high":4965,"low":4799,"close":4855,"volume":775,"rsi_14":40.59,"sma_20":5313.5,"sma_60":5172.67,"sma_120":5056.38},{"date":"2024-12-18","open":4809,"high":4910,"low":4781,"close":4845,"volume":2828,"rsi_14":40.2,"sma_20":5316.5,"sma_60":5180.5,"sma_120":5057.38},{"date":"2024-12-19","open":4864,"high":4864,"low":4753,"close":4781,"volume":1498,"rsi_14":47.67,"sma_20":5319.5,"sma_60":5187.5,"sma_120":5058.04},{"date":"2024-12-20","open":4735,"high":5002,"low":4735,"close":4901,"volume":15944,"rsi_14":56.84,"sma_20":5320.5,"sma_60":5195.25,"sma_120":5060.88},{"date":"2024-12-23","open":4891,"high":5029,"low":4799,"close":4993,"volume":10006,"rsi_14":59.41,"sma_20":5322.0,"sma_60":5204.67,"sma_120":5064.04},{"date":"2024-12-24","open":5048,"high":5048,"low":4901,"close":4965,"volume":2780,"rsi_14":56.86,"sma_20":5318.0,"sma_60":5213.33,"sma_120":5067.21},{"date":"2024-12-26","open":4965,"high":4983,"low":4864,"close":4937,"volume":4514,"rsi_14":45.98,"sma_20":5313.0,"sma_60":5220.83,"sma_120":5069.96},{"date":"2024-12-27","open":5119,"high":5119,"low":4966,"close":5004,"volume":2632,"rsi_14":43.48,"sma_20":5301.5,"sma_60":5226.0,"sma_120":5071.38},{"date":"2024-12-30","open":4976,"high":5042,"low":4851,"close":4899,"volume":5580,"rsi_14":46.51,"sma_20":5296.0,"sma_60":5229.42,"sma_120":5072.21},{"date":"2025-01-02","open":4899,"high":4899,"low":4737,"close":4742,"volume":13152,"rsi_14":34.55,"sma_20":5284.25,"sma_60":5230.75,"sma_120":5071.42},{"date":"2025-01-03","open":4746,"high":4928,"low":4746,"close":4899,"volume":3581,"rsi_14":38.73,"sma_20":5278.75,"sma_60":5235.25,"sma_120":5072.08},{"date":"2025-01-06","open":4899,"high":4928,"low":4823,"close":4880,"volume":582,"rsi_14":38.73,"sma_20":5271.25,"sma_60":5238.92,"sma_120":5073.29},{"date":"2025-01-07","open":4995,"high":5157,"low":4804,"close":4880,"volume":16757,"rsi_14":39.5,"sma_20":5254.75,"sma_60":5243.58,"sma_120":5074.29},{"date":"2025-01-08","open":4880,"high":4947,"low":4832,"close":4832,"volume":3461,"rsi_14":38.35,"sma_20":5239.75,"sma_60":5246.25,"sma_120":5074.71},{"date":"2025-01-09","open":4947,"high":5062,"low":4871,"close":5052,"volume":3605,"rsi_14":50.4,"sma_20":5244.75,"sma_60":5252.58,"sma_120":5077.12},{"date":"2025-01-10","open":5157,"high":5157,"low":5023,"close":5138,"volume":1131,"rsi_14":54.17,"sma_20":5250.75,"sma_60":5261.92,"sma_120":5080.33},{"date":"2025-01-13","open":5081,"high":5167,"low":5052,"close":5138,"volume":1922,"rsi_14":57.2,"sma_20":5251.75,"sma_60":5270.92,"sma_120":5083.25},{"date":"2025-01-14","open":5147,"high":5176,"low":5033,"close":5157,"volume":6028,"rsi_14":53.07,"sma_20":5254.75,"sma_60":5280.5,"sma_120":5086.33},{"date":"2025-01-15","open":5128,"high":5224,"low":5062,"close":5195,"volume":5943,"rsi_14":50.46,"sma_20":5260.75,"sma_60":5289.92,"sma_120":5090.0},{"date":"2025-01-16","open":5109,"high":5224,"low":5062,"close":5128,"volume":2026,"rsi_14":48.66,"sma_20":5264.25,"sma_60":5297.58,"sma_120":5093.17},{"date":"2025-01-17","open":5128,"high":5157,"low":4918,"close":5128,"volume":4423,"rsi_14":50.0,"sma_20":5268.75,"sma_60":5305.25,"sma_120":5096.29},{"date":"2025-01-20","open":5119,"high":5195,"low":5023,"close":5157,"volume":835,"rsi_14":58.08,"sma_20":5275.25,"sma_60":5311.42,"sma_120":5099.83},{"date":"2025-01-21","open":5147,"high":5157,"low":5071,"close":5167,"volume":815,"rsi_14":65.73,"sma_20":5285.75,"sma_60":5315.92,"sma_120":5103.29},{"date":"2025-01-22","open":5100,"high":5205,"low":5071,"close":5081,"volume":1896,"rsi_14":71.78,"sma_20":5285.25,"sma_60":5319.25,"sma_120":5106.42},{"date":"2025-01-23","open":5081,"high":5128,"low":4880,"close":4880,"volume":8136,"rsi_14":48.84,"sma_20":5269.25,"sma_60":5315.42,"sma_120":5107.67},{"date":"2025-01-24","open":4880,"high":5128,"low":4880,"close":4995,"volume":9594,"rsi_14":56.25,"sma_20":5260.75,"sma_60":5313.58,"sma_120":5109.5},{"date":"2025-01-31","open":4947,"high":5023,"low":4909,"close":4995,"volume":614,"rsi_14":56.25,"sma_20":5253.75,"sma_60":5310.08,"sma_120":5111.17},{"date":"2025-02-03","open":4956,"high":4956,"low":4761,"close":4761,"volume":3314,"rsi_14":46.75,"sma_20":5241.0,"sma_60":5302.33,"sma_120":5110.79},{"date":"2025-02-04","open":4742,"high":4871,"low":4689,"close":4813,"volume":4078,"rsi_14":37.24,"sma_20":5236.5,"sma_60":5295.17,"sma_120":5110.88},{"date":"2025-02-05","open":4918,"high":4918,"low":4708,"close":4756,"volume":5802,"rsi_14":28.95,"sma_20":5237.25,"sma_60":5287.0,"sma_120":5110.38},{"date":"2025-02-06","open":4756,"high":5042,"low":4713,"close":4956,"volume":6385,"rsi_14":41.81,"sma_20":5240.25,"sma_60":5282.33,"sma_120":5111.96},{"date":"2025-02-07","open":4976,"high":5100,"low":4871,"close":5090,"volume":3020,"rsi_14":47.27,"sma_20":5251.25,"sma_60":5282.5,"sma_120":5116.79},{"date":"2025-02-10","open":5090,"high":5090,"low":4947,"close":5062,"volume":1639,"rsi_14":44.49,"sma_20":5260.75,"sma_60":5280.83,"sma_120":5121.33},{"date":"2025-02-11","open":5033,"high":5090,"low":4937,"close":5081,"volume":6289,"rsi_14":47.95,"sma_20":5273.75,"sma_60":5279.5,"sma_120":5124.92},{"date":"2025-02-12","open":5081,"high":5081,"low":4985,"close":5062,"volume":590,"rsi_14":47.18,"sma_20":5274.25,"sma_60":5277.33,"sma_120":5128.29},{"date":"2025-02-13","open":4985,"high":5062,"low":4937,"close":4937,"volume":919,"rsi_14":41.42,"sma_20":5263.75,"sma_60":5273.5,"sma_120":5129.38},{"date":"2025-02-14","open":4937,"high":5033,"low":4785,"close":4918,"volume":16975,"rsi_14":40.37,"sma_20":5252.25,"sma_60":5271.33,"sma_120":5130.62},{"date":"2025-02-17","open":4880,"high":4909,"low":4861,"close":4909,"volume":437,"rsi_14":42.91,"sma_20":5239.25,"sma_60":5266.5,"sma_120":5131.96},{"date":"2025-02-18","open":4871,"high":4976,"low":4823,"close":4947,"volume":3321,"rsi_14":53.18,"sma_20":5226.25,"sma_60":5262.5,"sma_120":5133.62},{"date":"2025-02-19","open":4909,"high":5042,"low":4871,"close":5033,"volume":2234,"rsi_14":51.87,"sma_20":5221.25,"sma_60":5263.67,"sma_120":5135.88},{"date":"2025-02-20","open":4976,"high":5033,"low":4765,"close":4804,"volume":13487,"rsi_14":42.37,"sma_20":5204.25,"sma_60":5262.17,"sma_120":5136.29},{"date":"2025-02-21","open":4804,"high":4842,"low":4765,"close":4765,"volume":8331,"rsi_14":50.23,"sma_20":5183.75,"sma_60":5258.5,"sma_120":5136.33},{"date":"2025-02-24","open":4794,"high":4899,"low":4794,"close":4832,"volume":2201,"rsi_14":50.89,"sma_20":5166.25,"sma_60":5257.17,"sma_120":5137.38},{"date":"2025-02-25","open":4832,"high":4909,"low":4804,"close":4899,"volume":3709,"rsi_14":56.64,"sma_20":5156.75,"sma_60":5254.17,"sma_120":5139.12},{"date":"2025-02-26","open":4899,"high":4909,"low":4775,"close":4785,"volume":9357,"rsi_14":41.35,"sma_20":5151.75,"sma_60":5247.67,"sma_120":5139.83},{"date":"2025-02-27","open":4823,"high":4851,"low":4770,"close":4851,"volume":1043,"rsi_14":37.11,"sma_20":5144.25,"sma_60":5241.0,"sma_120":5141.38},{"date":"2025-02-28","open":4794,"high":4842,"low":4727,"close":4813,"volume":2873,"rsi_14":36.73,"sma_20":5134.75,"sma_60":5233.83,"sma_120":5142.54},{"date":"2025-03-04","open":4761,"high":5033,"low":4727,"close":5023,"volume":11182,"rsi_14":47.46,"sma_20":5148.5,"sma_60":5230.33,"sma_120":5145.71},{"date":"2025-03-05","open":5033,"high":5033,"low":4890,"close":4966,"volume":2141,"rsi_14":45.9,"sma_20":5156.5,"sma_60":5229.67,"sma_120":5148.88},{"date":"2025-03-06","open":4966,"high":4985,"low":4861,"close":4928,"volume":1037,"rsi_14":49.56,"sma_20":5165.5,"sma_60":5229.0,"sma_120":5151.71},{"date":"2025-03-07","open":4871,"high":4899,"low":4842,"close":4880,"volume":2914,"rsi_14":48.28,"sma_20":5161.5,"sma_60":5226.83,"sma_120":5154.29},{"date":"2025-03-10","open":4871,"high":4899,"low":4832,"close":4851,"volume":1503,"rsi_14":47.46,"sma_20":5149.0,"sma_60":5223.83,"sma_120":5156.46},{"date":"2025-03-11","open":4813,"high":4851,"low":4708,"close":4718,"volume":1739,"rsi_14":40.62,"sma_20":5131.0,"sma_60":5215.5,"sma_120":5157.5},{"date":"2025-03-12","open":4794,"high":4794,"low":4727,"close":4765,"volume":562,"rsi_14":38.71,"sma_20":5114.5,"sma_60":5209.33,"sma_120":5159.25},{"date":"2025-03-13","open":4761,"high":4804,"low":4699,"close":4794,"volume":1630,"rsi_14":49.51,"sma_20":5100.5,"sma_60":5206.5,"sma_120":5162.08},{"date":"2025-03-14","open":4813,"high":4813,"low":4770,"close":4794,"volume":151,"rsi_14":51.52,"sma_20":5093.0,"sma_60":5202.5,"sma_120":5164.92},{"date":"2025-03-17","open":4813,"high":4813,"low":4708,"close":4775,"volume":2018,"rsi_14":46.81,"sma_20":5085.5,"sma_60":5196.5,"sma_120":5167.42},{"date":"2025-03-18","open":4775,"high":4871,"low":4775,"close":4851,"volume":2550,"rsi_14":47.37,"sma_20":5082.5,"sma_60":5192.17,"sma_120":5170.38},{"date":"2025-03-19","open":4899,"high":4899,"low":4656,"close":4680,"volume":10184,"rsi_14":44.55,"sma_20":5068.5,"sma_60":5185.17,"sma_120":5171.21},{"date":"2025-03-20","open":4680,"high":4746,"low":4670,"close":4699,"volume":2697,"rsi_14":41.67,"sma_20":5051.0,"sma_60":5178.83,"sma_120":5171.5},{"date":"2025-03-21","open":4660,"high":4775,"low":4660,"close":4756,"volume":994,"rsi_14":46.94,"sma_20":5048.5,"sma_60":5173.83,"sma_120":5173.25},{"date":"2025-03-24","open":4694,"high":4756,"low":4627,"close":4627,"volume":7639,"rsi_14":26.82,"sma_20":5041.25,"sma_60":5166.75,"sma_120":5173.62},{"date":"2025-03-25","open":4627,"high":4775,"low":4617,"close":4761,"volume":2617,"rsi_14":38.97,"sma_20":5037.5,"sma_60":5163.17,"sma_120":5175.33},{"date":"2025-03-26","open":4746,"high":4785,"low":4713,"close":4775,"volume":536,"rsi_14":41.58,"sma_20":5031.0,"sma_60":5157.67,"sma_120":5176.46},{"date":"2025-03-27","open":4775,"high":4890,"low":4770,"close":4842,"volume":3825,"rsi_14":47.94,"sma_20":5034.0,"sma_60":5151.67,"sma_120":5178.17},{"date":"2025-03-28","open":4804,"high":4880,"low":4775,"close":4785,"volume":738,"rsi_14":46.5,"sma_20":5030.5,"sma_60":5145.17,"sma_120":5179.25},{"date":"2025-03-31","open":4689,"high":4880,"low":4632,"close":4632,"volume":1686,"rsi_14":45.59,"sma_20":5021.0,"sma_60":5136.5,"sma_120":5178.67},{"date":"2025-04-01","open":4584,"high":4775,"low":4584,"close":4756,"volume":4737,"rsi_14":49.55,"sma_20":5007.0,"sma_60":5132.17,"sma_120":5179.08},{"date":"2025-04-02","open":4756,"high":4861,"low":4694,"close":4794,"volume":953,"rsi_14":50.0,"sma_20":4998.0,"sma_60":5130.33,"sma_120":5179.88},{"date":"2025-04-03","open":4756,"high":4851,"low":4699,"close":4699,"volume":805,"rsi_14":45.87,"sma_20":4986.0,"sma_60":5129.58,"sma_120":5180.17},{"date":"2025-04-04","open":4651,"high":4804,"low":4632,"close":4761,"volume":3408,"rsi_14":49.4,"sma_20":4979.75,"sma_60":5127.17,"sma_120":5181.21},{"date":"2025-04-07","open":4756,"high":4756,"low":4536,"close":4584,"volume":8670,"rsi_14":39.71,"sma_20":4965.75,"sma_60":5122.0,"sma_120":5180.46},{"date":"2025-04-08","open":4584,"high":4871,"low":4584,"close":4699,"volume":9914,"rsi_14":50.77,"sma_20":4964.75,"sma_60":5118.83,"sma_120":5181.21},{"date":"2025-04-09","open":4756,"high":5014,"low":4570,"close":4761,"volume":17757,"rsi_14":52.42,"sma_20":4964.5,"sma_60":5117.58,"sma_120":5181.92},{"date":"2025-04-10","open":4861,"high":4947,"low":4737,"close":4918,"volume":6847,"rsi_14":55.86,"sma_20":4971.0,"sma_60":5115.25,"sma_120":5183.92},{"date":"2025-04-11","open":4861,"high":4909,"low":4823,"close":4909,"volume":1506,"rsi_14":61.13,"sma_20":4977.0,"sma_60":5111.25,"sma_120":5186.58},{"date":"2025-04-14","open":4909,"high":4966,"low":4813,"close":4918,"volume":1893,"rsi_14":56.9,"sma_20":4984.5,"sma_60":5107.42,"sma_120":5189.17},{"date":"2025-04-15","open":5042,"high":5042,"low":4861,"close":4956,"volume":4942,"rsi_14":57.79,"sma_20":4990.0,"sma_60":5103.92,"sma_120":5192.21},{"date":"2025-04-16","open":4966,"high":5014,"low":4890,"close":4985,"volume":2157,"rsi_14":56.36,"sma_20":5006.0,"sma_60":5100.25,"sma_120":5195.08},{"date":"2025-04-17","open":4937,"high":5014,"low":4880,"close":4918,"volume":1449,"rsi_14":55.88,"sma_20":5017.5,"sma_60":5096.58,"sma_120":5197.08},{"date":"2025-04-18","open":4928,"high":5004,"low":4890,"close":4995,"volume":4729,"rsi_14":67.12,"sma_20":5030.0,"sma_60":5094.25,"sma_120":5199.75},{"date":"2025-04-21","open":5033,"high":5052,"low":4899,"close":4909,"volume":5976,"rsi_14":57.48,"sma_20":5044.75,"sma_60":5089.92,"sma_120":5200.67},{"date":"2025-04-22","open":5004,"high":5004,"low":4813,"close":4976,"volume":3896,"rsi_14":58.64,"sma_20":5056.0,"sma_60":5086.58,"sma_120":5201.25},{"date":"2025-04-23","open":4976,"high":5004,"low":4660,"close":4794,"volume":20830,"rsi_14":54.2,"sma_20":5057.0,"sma_60":5081.58,"sma_120":5200.42},{"date":"2025-04-24","open":4899,"high":4899,"low":4832,"close":4871,"volume":3488,"rsi_14":54.77,"sma_20":5058.5,"sma_60":5081.42,"sma_120":5198.42},{"date":"2025-04-25","open":4918,"high":4995,"low":4861,"close":4937,"volume":4447,"rsi_14":66.97,"sma_20":5066.5,"sma_60":5080.42,"sma_120":5197.0},{"date":"2025-04-28","open":5033,"high":5033,"low":4880,"close":5004,"volume":6027,"rsi_14":65.38,"sma_20":5086.0,"sma_60":5080.58,"sma_120":5195.33},{"date":"2025-04-29","open":5004,"high":5042,"low":4937,"close":4976,"volume":8925,"rsi_14":61.19,"sma_20":5097.5,"sma_60":5084.33,"sma_120":5193.33},{"date":"2025-04-30","open":4928,"high":5090,"low":4871,"close":5062,"volume":3766,"rsi_14":58.06,"sma_20":5111.5,"sma_60":5088.67,"sma_120":5191.92},{"date":"2025-05-02","open":5128,"high":5128,"low":4985,"close":5052,"volume":1002,"rsi_14":58.06,"sma_20":5130.0,"sma_60":5093.83,"sma_120":5190.42},{"date":"2025-05-07","open":5090,"high":5090,"low":4976,"close":5042,"volume":1899,"rsi_14":56.99,"sma_20":5144.75,"sma_60":5095.33,"sma_120":5188.83},{"date":"2025-05-08","open":5071,"high":5109,"low":4966,"close":5042,"volume":3809,"rsi_14":55.06,"sma_20":5168.75,"sma_60":5094.5,"sma_120":5188.5},{"date":"2025-05-09","open":5109,"high":5128,"low":5004,"close":5081,"volume":670,"rsi_14":55.56,"sma_20":5188.75,"sma_60":5094.83,"sma_120":5187.83},{"date":"2025-05-12","open":5081,"high":5119,"low":4966,"close":4966,"volume":3829,"rsi_14":52.63,"sma_20":5199.5,"sma_60":5092.83,"sma_120":5186.17},{"date":"2025-05-13","open":4966,"high":5062,"low":4956,"close":4966,"volume":2728,"rsi_14":48.28,"sma_20":5202.0,"sma_60":5091.17,"sma_120":5184.25},{"date":"2025-05-14","open":5052,"high":5052,"low":4956,"close":4995,"volume":1243,"rsi_14":55.56,"sma_20":5206.5,"sma_60":5092.17,"sma_120":5182.83},{"date":"2025-05-15","open":5052,"high":5081,"low":4956,"close":5014,"volume":2029,"rsi_14":52.63,"sma_20":5211.5,"sma_60":5093.83,"sma_120":5182.58},{"date":"2025-05-16","open":5071,"high":5071,"low":4727,"close":5014,"volume":9517,"rsi_14":70.18,"sma_20":5214.5,"sma_60":5095.67,"sma_120":5181.08},{"date":"2025-05-19","open":4956,"high":4985,"low":4660,"close":4775,"volume":34536,"rsi_14":43.24,"sma_20":5203.5,"sma_60":5092.67,"sma_120":5177.58},{"date":"2025-05-20","open":4861,"high":4861,"low":4656,"close":4737,"volume":13749,"rsi_14":35.21,"sma_20":5194.0,"sma_60":5087.5,"sma_120":5175.58},{"date":"2025-05-21","open":4737,"high":4737,"low":4689,"close":4737,"volume":892,"rsi_14":28.12,"sma_20":5180.5,"sma_60":5086.33,"sma_120":5174.25},{"date":"2025-05-22","open":4723,"high":4775,"low":4646,"close":4670,"volume":3850,"rsi_14":26.47,"sma_20":5168.0,"sma_60":5084.67,"sma_120":5171.58},{"date":"2025-05-23","open":4727,"high":4727,"low":4551,"close":4584,"volume":11621,"rsi_14":13.24,"sma_20":5147.5,"sma_60":5080.33,"sma_120":5168.75},{"date":"2025-05-26","open":4637,"high":4742,"low":4498,"close":4584,"volume":15282,"rsi_14":13.43,"sma_20":5136.5,"sma_60":5074.83,"sma_120":5164.5},{"date":"2025-05-27","open":4680,"high":4718,"low":4574,"close":4699,"volume":6298,"rsi_14":26.92,"sma_20":5127.5,"sma_60":5073.33,"sma_120":5160.5},{"date":"2025-05-28","open":4689,"high":4723,"low":4646,"close":4699,"volume":1696,"rsi_14":26.92,"sma_20":5115.0,"sma_60":5070.67,"sma_120":5155.83},{"date":"2025-05-29","open":4680,"high":4761,"low":4646,"close":4751,"volume":4119,"rsi_14":28.3,"sma_20":5101.75,"sma_60":5069.58,"sma_120":5151.71},{"date":"2025-05-30","open":4651,"high":4699,"low":4651,"close":4675,"volume":5803,"rsi_14":29.8,"sma_20":5086.0,"sma_60":5063.5,"sma_120":5146.92},{"date":"2025-06-02","open":4675,"high":4751,"low":4584,"close":4680,"volume":4362,"rsi_14":30.26,"sma_20":5066.0,"sma_60":5058.5,"sma_120":5144.08},{"date":"2025-06-04","open":4775,"high":4775,"low":4680,"close":4751,"volume":2027,"rsi_14":34.16,"sma_20":5050.25,"sma_60":5055.42,"sma_120":5142.21},{"date":"2025-06-05","open":4775,"high":4813,"low":4703,"close":4770,"volume":5186,"rsi_14":34.16,"sma_20":5036.0,"sma_60":5053.5,"sma_120":5140.17},{"date":"2025-06-09","open":4823,"high":4890,"low":4708,"close":4851,"volume":6536,"rsi_14":40.45,"sma_20":5026.0,"sma_60":5053.5,"sma_120":5138.67},{"date":"2025-06-10","open":4899,"high":4956,"low":4823,"close":4956,"volume":5305,"rsi_14":62.67,"sma_20":5019.5,"sma_60":5057.67,"sma_120":5136.58},{"date":"2025-06-11","open":5004,"high":5062,"low":4909,"close":5042,"volume":11296,"rsi_14":70.0,"sma_20":5023.5,"sma_60":5062.5,"sma_120":5135.92},{"date":"2025-06-12","open":5042,"high":5090,"low":4966,"close":5014,"volume":4130,"rsi_14":67.47,"sma_20":5026.0,"sma_60":5066.33,"sma_120":5136.42},{"date":"2025-06-13","open":5081,"high":5138,"low":4871,"close":4985,"volume":12200,"rsi_14":70.89,"sma_20":5025.5,"sma_60":5069.67,"sma_120":5136.08},{"date":"2025-06-16","open":4928,"high":5052,"low":4918,"close":5023,"volume":2779,"rsi_14":81.08,"sma_20":5026.0,"sma_60":5074.0,"sma_120":5135.25},{"date":"2025-06-17","open":5109,"high":5109,"low":4871,"close":4928,"volume":5132,"rsi_14":71.43,"sma_20":5021.5,"sma_60":5075.33,"sma_120":5133.75},{"date":"2025-06-18","open":4871,"high":4985,"low":4871,"close":4899,"volume":2254,"rsi_14":64.0,"sma_20":5028.0,"sma_60":5079.17,"sma_120":5132.17},{"date":"2025-06-19","open":4871,"high":4995,"low":4713,"close":4880,"volume":11054,"rsi_14":62.34,"sma_20":5035.5,"sma_60":5082.33,"sma_120":5130.58},{"date":"2025-06-20","open":4871,"high":4880,"low":4770,"close":4770,"volume":4574,"rsi_14":51.2,"sma_20":5037.25,"sma_60":5082.58,"sma_120":5128.21},{"date":"2025-06-23","open":4775,"high":4813,"low":4713,"close":4746,"volume":4597,"rsi_14":54.84,"sma_20":5041.25,"sma_60":5084.67,"sma_120":5125.71},{"date":"2025-06-24","open":4746,"high":4794,"low":4689,"close":4794,"volume":5636,"rsi_14":57.32,"sma_20":5052.25,"sma_60":5085.25,"sma_120":5124.21},{"date":"2025-06-25","open":4794,"high":4861,"low":4675,"close":4804,"volume":13719,"rsi_14":53.64,"sma_20":5063.75,"sma_60":5085.75,"sma_120":5121.71},{"date":"2025-06-26","open":4804,"high":4842,"low":4632,"close":4732,"volume":8511,"rsi_14":47.53,"sma_20":5065.5,"sma_60":5083.83,"sma_120":5117.75},{"date":"2025-06-27","open":4756,"high":4756,"low":4536,"close":4727,"volume":14381,"rsi_14":41.1,"sma_20":5067.0,"sma_60":5082.83,"sma_120":5114.0},{"date":"2025-06-30","open":4727,"high":4737,"low":4689,"close":4727,"volume":711,"rsi_14":30.65,"sma_20":5065.75,"sma_60":5084.5,"sma_120":5110.5},{"date":"2025-07-01","open":4737,"high":4737,"low":4627,"close":4641,"volume":12991,"rsi_14":16.13,"sma_20":5064.0,"sma_60":5082.5,"sma_120":5107.33},{"date":"2025-07-02","open":4641,"high":4727,"low":4584,"close":4627,"volume":10445,"rsi_14":16.53,"sma_20":5061.25,"sma_60":5079.58,"sma_120":5104.96},{"date":"2025-07-03","open":4680,"high":4751,"low":4627,"close":4641,"volume":8422,"rsi_14":19.49,"sma_20":5055.5,"sma_60":5078.58,"sma_120":5104.08},{"date":"2025-07-04","open":4641,"high":4641,"low":4584,"close":4603,"volume":7027,"rsi_14":12.71,"sma_20":5046.75,"sma_60":5075.83,"sma_120":5101.5},{"date":"2025-07-07","open":4603,"high":4665,"low":4589,"close":4632,"volume":9299,"rsi_14":20.19,"sma_20":5035.25,"sma_60":5076.67,"sma_120":5099.33},{"date":"2025-07-08","open":4680,"high":4689,"low":4589,"close":4684,"volume":7736,"rsi_14":29.36,"sma_20":5021.0,"sma_60":5076.42,"sma_120":5097.62},{"date":"2025-07-09","open":4617,"high":4670,"low":4532,"close":4536,"volume":98535,"rsi_14":23.53,"sma_20":4994.5,"sma_60":5072.5,"sma_120":5095.04},{"date":"2025-07-10","open":4579,"high":4589,"low":4546,"close":4565,"volume":4323,"rsi_14":31.93,"sma_20":4971.0,"sma_60":5066.33,"sma_120":5090.79},{"date":"2025-07-11","open":4584,"high":4617,"low":4541,"close":4565,"volume":7159,"rsi_14":33.33,"sma_20":4949.0,"sma_60":5060.33,"sma_120":5085.79},{"date":"2025-07-14","open":4565,"high":4651,"low":4536,"close":4594,"volume":13597,"rsi_14":30.91,"sma_20":4926.5,"sma_60":5054.67,"sma_120":5081.04},{"date":"2025-07-15","open":4584,"high":4622,"low":4546,"close":4589,"volume":9705,"rsi_14":29.36,"sma_20":4908.75,"sma_60":5048.25,"sma_120":5076.08},{"date":"2025-07-16","open":4584,"high":4651,"low":4579,"close":4603,"volume":9277,"rsi_14":36.08,"sma_20":4893.25,"sma_60":5041.58,"sma_120":5070.92},{"date":"2025-07-17","open":4603,"high":4608,"low":4584,"close":4603,"volume":2439,"rsi_14":36.46,"sma_20":4878.75,"sma_60":5036.08,"sma_120":5066.33},{"date":"2025-07-18","open":4603,"high":4627,"low":4594,"close":4627,"volume":1272,"rsi_14":39.6,"sma_20":4871.25,"sma_60":5029.67,"sma_120":5061.96},{"date":"2025-07-21","open":4627,"high":4660,"low":4603,"close":4613,"volume":5841,"rsi_14":46.51,"sma_20":4864.25,"sma_60":5024.5,"sma_120":5057.21},{"date":"2025-07-22","open":4613,"high":4651,"low":4579,"close":4603,"volume":3662,"rsi_14":47.06,"sma_20":4854.25,"sma_60":5018.0,"sma_120":5052.29},{"date":"2025-07-23","open":4594,"high":4608,"low":4584,"close":4608,"volume":3343,"rsi_14":45.78,"sma_20":4844.0,"sma_60":5014.75,"sma_120":5048.17},{"date":"2025-07-24","open":4603,"high":4632,"low":4589,"close":4594,"volume":3964,"rsi_14":48.72,"sma_20":4836.75,"sma_60":5009.92,"sma_120":5045.67},{"date":"2025-07-25","open":4594,"high":4627,"low":4546,"close":4617,"volume":7113,"rsi_14":48.05,"sma_20":4831.0,"sma_60":5004.33,"sma_120":5042.38},{"date":"2025-07-28","open":4617,"high":4627,"low":4551,"close":4555,"volume":6718,"rsi_14":32.91,"sma_20":4822.0,"sma_60":4996.5,"sma_120":5038.54},{"date":"2025-07-29","open":4555,"high":4589,"low":4555,"close":4584,"volume":1131,"rsi_14":59.26,"sma_20":4819.0,"sma_60":4989.67,"sma_120":5037.0},{"date":"2025-07-30","open":4574,"high":4594,"low":4570,"close":4594,"volume":976,"rsi_14":56.0,"sma_20":4817.25,"sma_60":4981.5,"sma_120":5035.08},{"date":"2025-07-31","open":4617,"high":4723,"low":4555,"close":4594,"volume":13666,"rsi_14":56.0,"sma_20":4814.75,"sma_60":4973.5,"sma_120":5033.67},{"date":"2025-08-01","open":4594,"high":4594,"low":4517,"close":4522,"volume":13030,"rsi_14":37.29,"sma_20":4810.5,"sma_60":4964.42,"sma_120":5029.88},{"date":"2025-08-04","open":4527,"high":4560,"low":4527,"close":4551,"volume":2848,"rsi_14":43.75,"sma_20":4806.25,"sma_60":4955.83,"sma_120":5025.17},{"date":"2025-08-05","open":4579,"high":4579,"low":4551,"close":4579,"volume":1920,"rsi_14":46.27,"sma_20":4800.75,"sma_60":4947.08,"sma_120":5020.96},{"date":"2025-08-06","open":4579,"high":4627,"low":4541,"close":4617,"volume":2497,"rsi_14":52.0,"sma_20":4805.0,"sma_60":4941.0,"sma_120":5016.92},{"date":"2025-08-07","open":4632,"high":4632,"low":4589,"close":4622,"volume":2026,"rsi_14":49.3,"sma_20":4808.0,"sma_60":4935.0,"sma_120":5013.08},{"date":"2025-08-08","open":4608,"high":4613,"low":4570,"close":4598,"volume":1846,"rsi_14":47.95,"sma_20":4809.75,"sma_60":4928.08,"sma_120":5010.12},{"date":"2025-08-11","open":4594,"high":4594,"low":4555,"close":4594,"volume":3054,"rsi_14":48.61,"sma_20":4809.75,"sma_60":4920.75,"sma_120":5007.29},{"date":"2025-08-12","open":4637,"high":4637,"low":4570,"close":4613,"volume":287,"rsi_14":50.67,"sma_20":4811.0,"sma_60":4913.75,"sma_120":5004.71},{"date":"2025-08-13","open":4641,"high":4641,"low":4584,"close":4617,"volume":1157,"rsi_14":53.42,"sma_20":4811.75,"sma_60":4911.0,"sma_120":5001.83},{"date":"2025-08-14","open":4617,"high":4641,"low":4546,"close":4608,"volume":5760,"rsi_14":48.57,"sma_20":4812.0,"sma_60":4908.75,"sma_120":4998.12},{"date":"2025-08-18","open":4632,"high":4632,"low":4555,"close":4574,"volume":1093,"rsi_14":53.12,"sma_20":4809.25,"sma_60":4905.92,"sma_120":4996.12},{"date":"2025-08-19","open":4574,"high":4622,"low":4551,"close":4594,"volume":289,"rsi_14":51.61,"sma_20":4808.25,"sma_60":4904.58,"sma_120":4994.62},{"date":"2025-08-20","open":4627,"high":4627,"low":4546,"close":4603,"volume":2340,"rsi_14":51.61,"sma_20":4808.25,"sma_60":4904.92,"sma_120":4992.62},{"date":"2025-08-21","open":4627,"high":4627,"low":4579,"close":4622,"volume":2130,"rsi_14":54.55,"sma_20":4809.0,"sma_60":4905.58,"sma_120":4990.21},{"date":"2025-08-22","open":4594,"high":4594,"low":4560,"close":4560,"volume":934,"rsi_14":56.25,"sma_20":4807.25,"sma_60":4903.17,"sma_120":4988.25},{"date":"2025-08-25","open":4574,"high":4622,"low":4560,"close":4617,"volume":408,"rsi_14":60.0,"sma_20":4807.25,"sma_60":4901.75,"sma_120":4986.21},{"date":"2025-08-26","open":4617,"high":4617,"low":4551,"close":4617,"volume":1416,"rsi_14":56.25,"sma_20":4810.5,"sma_60":4899.42,"sma_120":4984.5},{"date":"2025-08-27","open":4598,"high":4598,"low":4570,"close":4589,"volume":1055,"rsi_14":45.16,"sma_20":4810.75,"sma_60":4897.92,"sma_120":4980.71},{"date":"2025-08-28","open":4589,"high":4617,"low":4565,"close":4589,"volume":60,"rsi_14":44.26,"sma_20":4810.5,"sma_60":4896.33,"sma_120":4977.42},{"date":"2025-08-29","open":4589,"high":4589,"low":4555,"close":4579,"volume":1090,"rsi_14":46.55,"sma_20":4809.75,"sma_60":4893.33,"sma_120":4974.38},{"date":"2025-09-01","open":4551,"high":4574,"low":4522,"close":4527,"volume":4292,"rsi_14":39.71,"sma_20":4810.0,"sma_60":4889.08,"sma_120":4971.29},{"date":"2025-09-02","open":4527,"high":4570,"low":4522,"close":4536,"volume":1712,"rsi_14":37.88,"sma_20":4809.25,"sma_60":4883.58,"sma_120":4968.54},{"date":"2025-09-03","open":4570,"high":4570,"low":4517,"close":4570,"volume":2463,"rsi_14":43.06,"sma_20":4808.75,"sma_60":4876.83,"sma_120":4967.25},{"date":"2025-09-04","open":4546,"high":4574,"low":4527,"close":4527,"volume":2541,"rsi_14":39.24,"sma_20":4804.0,"sma_60":4867.83,"sma_120":4965.17},{"date":"2025-09-05","open":4527,"high":4613,"low":4527,"close":4603,"volume":2554,"rsi_14":53.41,"sma_20":4803.0,"sma_60":4860.67,"sma_120":4963.5},{"date":"2025-09-08","open":4603,"high":4603,"low":4584,"close":4603,"volume":358,"rsi_14":51.19,"sma_20":4803.25,"sma_60":4854.0,"sma_120":4961.83},{"date":"2025-09-09","open":4584,"high":4598,"low":4551,"close":4565,"volume":500,"rsi_14":45.56,"sma_20":4801.75,"sma_60":4846.0,"sma_120":4960.0},{"date":"2025-09-10","open":4565,"high":4613,"low":4560,"close":4584,"volume":1542,"rsi_14":45.56,"sma_20":4800.25,"sma_60":4840.0,"sma_120":4957.67},{"date":"2025-09-11","open":4546,"high":4627,"low":4546,"close":4617,"volume":5214,"rsi_14":57.14,"sma_20":4800.25,"sma_60":4835.08,"sma_120":4957.12},{"date":"2025-09-12","open":4603,"high":4603,"low":4555,"close":4574,"volume":1651,"rsi_14":44.44,"sma_20":4798.5,"sma_60":4829.75,"sma_120":4956.04},{"date":"2025-09-15","open":4574,"high":4574,"low":4560,"close":4574,"volume":1456,"rsi_14":44.44,"sma_20":4798.5,"sma_60":4826.33,"sma_120":4954.46},{"date":"2025-09-16","open":4546,"high":4613,"low":4546,"close":4584,"volume":3805,"rsi_14":49.35,"sma_20":4798.0,"sma_60":4823.5,"sma_120":4954.08},{"date":"2025-09-17","open":4584,"high":4589,"low":4574,"close":4589,"volume":2009,"rsi_14":50.0,"sma_20":4797.25,"sma_60":4819.92,"sma_120":4952.58},{"date":"2025-09-18","open":4608,"high":4608,"low":4589,"close":4598,"volume":1306,"rsi_14":51.95,"sma_20":4795.75,"sma_60":4816.25,"sma_120":4951.0},{"date":"2025-09-19","open":4810,"high":4850,"low":4805,"close":4825,"volume":4369,"rsi_14":62.32,"sma_20":4798.25,"sma_60":4814.08,"sma_120":4948.96},{"date":"2025-09-22","open":4603,"high":4603,"low":4574,"close":4594,"volume":788,"rsi_14":58.57,"sma_20":4797.0,"sma_60":4811.75,"sma_120":4947.29},{"date":"2025-09-23","open":4594,"high":4608,"low":4565,"close":4598,"volume":1081,"rsi_14":54.69,"sma_20":4796.0,"sma_60":4809.5,"sma_120":4947.0},{"date":"2025-09-24","open":4603,"high":4608,"low":4584,"close":4584,"volume":874,"rsi_14":60.34,"sma_20":4795.75,"sma_60":4808.5,"sma_120":4945.5},{"date":"2025-09-25","open":4589,"high":4608,"low":4565,"close":4589,"volume":1901,"rsi_14":46.51,"sma_20":4795.75,"sma_60":4807.83,"sma_120":4943.71},{"date":"2025-09-26","open":4584,"high":4608,"low":4522,"close":4565,"volume":2497,"rsi_14":41.67,"sma_20":4795.0,"sma_60":4806.5,"sma_120":4942.54},{"date":"2025-09-29","open":4508,"high":4603,"low":4508,"close":4570,"volume":2242,"rsi_14":51.22,"sma_20":4797.25,"sma_60":4805.92,"sma_120":4940.88},{"date":"2025-09-30","open":4570,"high":4574,"low":4522,"close":4570,"volume":2594,"rsi_14":45.95,"sma_20":4799.0,"sma_60":4804.83,"sma_120":4940.75},{"date":"2025-10-01","open":4527,"high":4574,"low":4489,"close":4560,"volume":3411,"rsi_14":31.25,"sma_20":4798.5,"sma_60":4802.67,"sma_120":4939.54},{"date":"2025-10-02","open":4560,"high":4574,"low":4541,"close":4570,"volume":584,"rsi_14":48.0,"sma_20":4800.75,"sma_60":4803.25,"sma_120":4937.88},{"date":"2025-10-10","open":4598,"high":4598,"low":4493,"close":4522,"volume":3945,"rsi_14":34.29,"sma_20":4796.5,"sma_60":4802.5,"sma_120":4934.42},{"date":"2025-10-13","open":4512,"high":4589,"low":4489,"close":4493,"volume":5052,"rsi_14":25.64,"sma_20":4790.75,"sma_60":4801.25,"sma_120":4930.79},{"date":"2025-10-14","open":4527,"high":4527,"low":4350,"close":4484,"volume":4628,"rsi_14":22.5,"sma_20":4786.5,"sma_60":4799.33,"sma_120":4927.0},{"date":"2025-10-15","open":4484,"high":4532,"low":4441,"close":4489,"volume":3315,"rsi_14":22.5,"sma_20":4781.5,"sma_60":4797.58,"sma_120":4922.92},{"date":"2025-10-16","open":4455,"high":4493,"low":4455,"close":4460,"volume":8705,"rsi_14":13.95,"sma_20":4773.25,"sma_60":4795.08,"sma_120":4918.33},{"date":"2025-10-17","open":4536,"high":4536,"low":4479,"close":4489,"volume":319,"rsi_14":26.09,"sma_20":4768.75,"sma_60":4793.08,"sma_120":4914.58},{"date":"2025-10-20","open":4460,"high":4517,"low":4431,"close":4431,"volume":11550,"rsi_14":19.3,"sma_20":4761.25,"sma_60":4789.67,"sma_120":4909.67},{"date":"2025-10-21","open":4436,"high":4503,"low":4422,"close":4450,"volume":1662,"rsi_14":25.86,"sma_20":4754.25,"sma_60":4786.83,"sma_120":4905.67},{"date":"2025-10-22","open":4450,"high":4489,"low":4426,"close":4431,"volume":1776,"rsi_14":22.95,"sma_20":4746.0,"sma_60":4783.83,"sma_120":4900.92},{"date":"2025-10-23","open":4436,"high":4493,"low":4417,"close":4436,"volume":8471,"rsi_14":26.32,"sma_20":4737.75,"sma_60":4780.83,"sma_120":4897.79},{"date":"2025-10-24","open":4407,"high":4450,"low":4393,"close":4422,"volume":5003,"rsi_14":23.73,"sma_20":4728.0,"sma_60":4777.83,"sma_120":4893.88},{"date":"2025-10-27","open":4422,"high":4479,"low":4398,"close":4441,"volume":2598,"rsi_14":28.57,"sma_20":4720.0,"sma_60":4774.75,"sma_120":4889.54},{"date":"2025-10-28","open":4489,"high":4489,"low":4393,"close":4441,"volume":3197,"rsi_14":29.51,"sma_20":4711.75,"sma_60":4772.75,"sma_120":4884.62},{"date":"2025-10-29","open":4407,"high":4441,"low":4341,"close":4345,"volume":15028,"rsi_14":20.25,"sma_20":4699.25,"sma_60":4768.58,"sma_120":4879.12},{"date":"2025-10-30","open":4412,"high":4412,"low":4326,"close":4326,"volume":3476,"rsi_14":21.92,"sma_20":4685.5,"sma_60":4763.92,"sma_120":4872.71},{"date":"2025-10-31","open":4331,"high":4331,"low":4288,"close":4288,"volume":19413,"rsi_14":21.33,"sma_20":4671.0,"sma_60":4758.58,"sma_120":4866.04},{"date":"2025-11-03","open":4288,"high":4293,"low":4255,"close":4274,"volume":7743,"rsi_14":21.05,"sma_20":4655.5,"sma_60":4754.25,"sma_120":4859.33},{"date":"2025-11-04","open":4288,"high":4288,"low":4231,"close":4235,"volume":4402,"rsi_14":18.07,"sma_20":4638.0,"sma_60":4748.75,"sma_120":4852.29},{"date":"2025-11-05","open":4288,"high":4288,"low":4130,"close":4178,"volume":2266,"rsi_14":16.85,"sma_20":4618.0,"sma_60":4741.75,"sma_120":4844.42},{"date":"2025-11-06","open":4298,"high":4298,"low":4183,"close":4212,"volume":15699,"rsi_14":17.78,"sma_20":4599.25,"sma_60":4734.67,"sma_120":4837.83},{"date":"2025-11-07","open":4212,"high":4212,"low":4130,"close":4212,"volume":2028,"rsi_14":20.51,"sma_20":4583.0,"sma_60":4727.5,"sma_120":4831.25},{"date":"2025-11-10","open":4212,"high":4212,"low":4154,"close":4202,"volume":6595,"rsi_14":15.79,"sma_20":4567.75,"sma_60":4720.58,"sma_120":4824.33},{"date":"2025-11-11","open":4202,"high":4231,"low":4126,"close":4202,"volume":6007,"rsi_14":16.67,"sma_20":4553.0,"sma_60":4713.75,"sma_120":4817.25},{"date":"2025-11-12","open":4202,"high":4212,"low":4149,"close":4212,"volume":13145,"rsi_14":17.81,"sma_20":4538.5,"sma_60":4706.75,"sma_120":4810.25},{"date":"2025-11-13","open":4212,"high":4235,"low":4149,"close":4173,"volume":5204,"rsi_14":16.67,"sma_20":4523.5,"sma_60":4699.0,"sma_120":4805.0},{"date":"2025-11-14","open":4250,"high":4250,"low":4173,"close":4240,"volume":1444,"rsi_14":26.14,"sma_20":4510.5,"sma_60":4692.58,"sma_120":4800.67},{"date":"2025-11-17","open":4250,"high":4255,"low":4149,"close":4173,"volume":4850,"rsi_14":22.55,"sma_20":4497.0,"sma_60":4685.58,"sma_120":4795.75},{"date":"2025-11-18","open":4288,"high":4288,"low":4087,"close":4087,"volume":4647,"rsi_14":23.0,"sma_20":4478.0,"sma_60":4676.75,"sma_120":4790.67},{"date":"2025-11-19","open":4278,"high":4278,"low":4121,"close":4126,"volume":634,"rsi_14":29.81,"sma_20":4462.0,"sma_60":4668.42,"sma_120":4786.67},{"date":"2025-11-20","open":4245,"high":4245,"low":4111,"close":4111,"volume":4045,"rsi_14":31.31,"sma_20":4445.0,"sma_60":4659.5,"sma_120":4782.54},{"date":"2025-11-21","open":4183,"high":4183,"low":4078,"close":4092,"volume":2149,"rsi_14":31.0,"sma_20":4427.75,"sma_60":4651.33,"sma_120":4777.25},{"date":"2025-11-24","open":4087,"high":4202,"low":4087,"close":4092,"volume":471,"rsi_14":33.7,"sma_20":4409.5,"sma_60":4642.17,"sma_120":4771.96},{"date":"2025-11-25","open":4173,"high":4173,"low":4097,"close":4116,"volume":1191,"rsi_14":42.35,"sma_20":4392.5,"sma_60":4633.42,"sma_120":4766.42},{"date":"2025-11-26","open":4188,"high":4188,"low":4030,"close":4078,"volume":1618,"rsi_14":33.72,"sma_20":4378.5,"sma_60":4624.5,"sma_120":4761.21},{"date":"2025-11-27","open":4030,"high":4097,"low":4030,"close":4078,"volume":544,"rsi_14":33.72,"sma_20":4365.5,"sma_60":4615.58,"sma_120":4755.96},{"date":"2025-11-28","open":4078,"high":4140,"low":4040,"close":4140,"volume":3143,"rsi_14":43.3,"sma_20":4357.75,"sma_60":4607.92,"sma_120":4750.62},{"date":"2025-12-01","open":4197,"high":4197,"low":4083,"close":4140,"volume":3806,"rsi_14":43.3,"sma_20":4350.75,"sma_60":4601.17,"sma_120":4745.12},{"date":"2025-12-02","open":4097,"high":4197,"low":4097,"close":4197,"volume":1524,"rsi_14":48.6,"sma_20":4348.75,"sma_60":4595.25,"sma_120":4739.42},{"date":"2025-12-03","open":4207,"high":4250,"low":4159,"close":4250,"volume":2131,"rsi_14":57.27,"sma_20":4352.5,"sma_60":4589.67,"sma_120":4733.25},{"date":"2025-12-04","open":4245,"high":4274,"low":4207,"close":4274,"volume":2101,"rsi_14":53.47,"sma_20":4355.75,"sma_60":4585.25,"sma_120":4726.54},{"date":"2025-12-05","open":4274,"high":4278,"low":4202,"close":4221,"volume":8648,"rsi_14":55.1,"sma_20":4356.25,"sma_60":4578.58,"sma_120":4719.62},{"date":"2025-12-08","open":4197,"high":4288,"low":4197,"close":4278,"volume":2288,"rsi_14":71.74,"sma_20":4360.25,"sma_60":4572.92,"sma_120":4713.46},{"date":"2025-12-09","open":4283,"high":4283,"low":4202,"close":4278,"volume":947,"rsi_14":69.05,"sma_20":4364.25,"sma_60":4567.92,"sma_120":4706.96},{"date":"2025-12-10","open":4235,"high":4240,"low":4197,"close":4240,"volume":1966,"rsi_14":65.17,"sma_20":4365.75,"sma_60":4561.92,"sma_120":4700.96},{"date":"2025-12-11","open":4212,"high":4269,"low":4212,"close":4221,"volume":434,"rsi_14":65.17,"sma_20":4368.25,"sma_60":4555.0,"sma_120":4695.04},{"date":"2025-12-12","open":4250,"high":4250,"low":4192,"close":4231,"volume":1126,"rsi_14":65.93,"sma_20":4367.75,"sma_60":4549.0,"sma_120":4689.38},{"date":"2025-12-15","open":4202,"high":4288,"low":4202,"close":4283,"volume":1169,"rsi_14":68.04,"sma_20":4373.5,"sma_60":4543.92,"sma_120":4685.12},{"date":"2025-12-16","open":4283,"high":4288,"low":4269,"close":4283,"volume":7103,"rsi_14":74.16,"sma_20":4383.75,"sma_60":4538.67,"sma_120":4681.08},{"date":"2025-12-17","open":4283,"high":4283,"low":4235,"close":4278,"volume":910,"rsi_14":73.33,"sma_20":4391.75,"sma_60":4533.25,"sma_120":4676.58},{"date":"2025-12-18","open":4288,"high":4288,"low":4202,"close":4274,"volume":4386,"rsi_14":67.95,"sma_20":4400.25,"sma_60":4527.67,"sma_120":4671.96},{"date":"2025-12-19","open":4288,"high":4288,"low":4221,"close":4274,"volume":309,"rsi_14":67.95,"sma_20":4409.75,"sma_60":4521.83,"sma_120":4667.96},{"date":"2025-12-22","open":4274,"high":4278,"low":4216,"close":4269,"volume":1303,"rsi_14":61.19,"sma_20":4419.0,"sma_60":4516.17,"sma_120":4663.96},{"date":"2025-12-23","open":4269,"high":4283,"low":4212,"close":4231,"volume":2666,"rsi_14":46.88,"sma_20":4425.0,"sma_60":4509.75,"sma_120":4659.62},{"date":"2025-12-24","open":4283,"high":4283,"low":4183,"close":4231,"volume":1017,"rsi_14":42.37,"sma_20":4433.0,"sma_60":4503.58,"sma_120":4656.04},{"date":"2025-12-26","open":4183,"high":4274,"low":4178,"close":4245,"volume":24269,"rsi_14":54.9,"sma_20":4441.75,"sma_60":4497.58,"sma_120":4652.71},{"date":"2025-12-29","open":4395,"high":4445,"low":4385,"close":4415,"volume":958,"rsi_14":35.56,"sma_20":4445.75,"sma_60":4491.5,"sma_120":4649.0},{"date":"2025-12-30","open":4415,"high":4430,"low":4345,"close":4430,"volume":2863,"rsi_14":39.58,"sma_20":4450.5,"sma_60":4485.58,"sma_120":4645.75},{"date":"2026-01-02","open":4345,"high":4425,"low":4335,"close":4425,"volume":3623,"rsi_14":46.34,"sma_20":4452.0,"sma_60":4479.58,"sma_120":4642.21},{"date":"2026-01-05","open":4380,"high":4430,"low":4330,"close":4350,"volume":3270,"rsi_14":36.54,"sma_20":4447.0,"sma_60":4472.5,"sma_120":4637.58},{"date":"2026-01-06","open":4345,"high":4360,"low":4305,"close":4340,"volume":3092,"rsi_14":32.69,"sma_20":4440.25,"sma_60":4465.08,"sma_120":4634.17},{"date":"2026-01-07","open":4345,"high":4345,"low":4275,"close":4280,"volume":3580,"rsi_14":11.32,"sma_20":4433.25,"sma_60":4457.5,"sma_120":4630.0},{"date":"2026-01-08","open":4265,"high":4300,"low":4215,"close":4275,"volume":3285,"rsi_14":11.11,"sma_20":4423.0,"sma_60":4450.33,"sma_120":4625.79},{"date":"2026-01-09","open":4250,"high":4395,"low":4225,"close":4225,"volume":6732,"rsi_14":9.52,"sma_20":4410.25,"sma_60":4442.5,"sma_120":4620.92},{"date":"2026-01-12","open":4255,"high":4255,"low":4180,"close":4205,"volume":2578,"rsi_14":9.09,"sma_20":4398.5,"sma_60":4434.25,"sma_120":4615.92},{"date":"2026-01-13","open":4325,"high":4325,"low":4110,"close":4185,"volume":6496,"rsi_14":8.57,"sma_20":4386.75,"sma_60":4426.17,"sma_120":4610.62},{"date":"2026-01-14","open":4240,"high":4240,"low":4130,"close":4175,"volume":1224,"rsi_14":8.45,"sma_20":4374.0,"sma_60":4417.42,"sma_120":4605.25},{"date":"2026-01-15","open":4140,"high":4170,"low":4110,"close":4120,"volume":5991,"rsi_14":8.11,"sma_20":4355.75,"sma_60":4408.75,"sma_120":4599.21},{"date":"2026-01-16","open":4390,"high":4390,"low":4095,"close":4100,"volume":6709,"rsi_14":7.69,"sma_20":4336.5,"sma_60":4399.42,"sma_120":4593.12},{"date":"2026-01-19","open":4060,"high":4090,"low":4050,"close":4050,"volume":20947,"rsi_14":3.8,"sma_20":4296.25,"sma_60":4380.5,"sma_120":4586.71},{"date":"2026-01-20","open":4050,"high":4055,"low":4010,"close":4055,"volume":12980,"rsi_14":1.3,"sma_20":4275.25,"sma_60":4370.92,"sma_120":4580.29},{"date":"2026-01-21","open":4065,"high":4065,"low":4005,"close":4065,"volume":3985,"rsi_14":3.85,"sma_20":4255.0,"sma_60":4361.17,"sma_120":4574.08},{"date":"2026-01-22","open":4055,"high":4350,"low":4055,"close":4200,"volume":9599,"rsi_14":33.33,"sma_20":4243.5,"sma_60":4353.67,"sma_120":4568.79},{"date":"2026-01-23","open":4170,"high":4290,"low":4155,"close":4290,"volume":4691,"rsi_14":45.28,"sma_20":4236.5,"sma_60":4349.33,"sma_120":4564.79},{"date":"2026-01-26","open":4290,"high":4290,"low":4035,"close":4205,"volume":11422,"rsi_14":43.24,"sma_20":4224.5,"sma_60":4343.92,"sma_120":4559.83},{"date":"2026-01-27","open":4205,"high":4205,"low":4120,"close":4175,"volume":2072,"rsi_14":41.38,"sma_20":4212.5,"sma_60":4338.67,"sma_120":4554.54},{"date":"2026-01-28","open":4190,"high":4330,"low":4130,"close":4230,"volume":2383,"rsi_14":50.43,"sma_20":4202.5,"sma_60":4334.58,"sma_120":4549.71},{"date":"2026-01-29","open":4225,"high":4230,"low":4100,"close":4230,"volume":3401,"rsi_14":52.21,"sma_20":4192.75,"sma_60":4331.17,"sma_120":4545.5},{"date":"2026-01-30","open":4230,"high":4230,"low":4155,"close":4180,"volume":1268,"rsi_14":49.58,"sma_20":4184.25,"sma_60":4327.92,"sma_120":4540.62},{"date":"2026-02-02","open":4140,"high":4190,"low":4070,"close":4180,"volume":8343,"rsi_14":50.43,"sma_20":4176.25,"sma_60":4324.08,"sma_120":4535.5},{"date":"2026-02-03","open":4150,"high":4185,"low":4090,"close":4125,"volume":10134,"rsi_14":50.43,"sma_20":4168.5,"sma_60":4319.33,"sma_120":4529.58},{"date":"2026-02-04","open":4075,"high":4280,"low":4075,"close":4220,"volume":2473,"rsi_14":59.09,"sma_20":4165.75,"sma_60":4321.33,"sma_120":4524.42},{"date":"2026-02-05","open":4185,"high":4245,"low":4175,"close":4220,"volume":3727,"rsi_14":59.09,"sma_20":4165.5,"sma_60":4318.33,"sma_120":4519.46},{"date":"2026-02-06","open":4220,"high":4290,"low":4070,"close":4200,"volume":4186,"rsi_14":61.9,"sma_20":4165.25,"sma_60":4315.0,"sma_120":4514.38},{"date":"2026-02-09","open":4200,"high":4245,"low":4150,"close":4190,"volume":4660,"rsi_14":60.63,"sma_20":4165.5,"sma_60":4311.33,"sma_120":4509.04},{"date":"2026-02-10","open":4245,"high":4245,"low":4145,"close":4220,"volume":1238,"rsi_14":61.83,"sma_20":4167.75,"sma_60":4308.83,"sma_120":4503.92},{"date":"2026-02-11","open":4195,"high":4275,"low":4185,"close":4255,"volume":4072,"rsi_14":54.95,"sma_20":4174.5,"sma_60":4305.75,"sma_120":4499.17},{"date":"2026-02-12","open":4220,"high":4260,"low":4200,"close":4240,"volume":1196,"rsi_14":44.79,"sma_20":4181.5,"sma_60":4303.58,"sma_120":4494.58},{"date":"2026-02-13","open":4230,"high":4230,"low":4190,"close":4200,"volume":730,"rsi_14":49.43,"sma_20":4186.5,"sma_60":4302.25,"sma_120":4489.5},{"date":"2026-02-19","open":4275,"high":4275,"low":4145,"close":4170,"volume":6778,"rsi_14":49.43,"sma_20":4192.5,"sma_60":4299.75,"sma_120":4484.08},{"date":"2026-02-20","open":4170,"high":4265,"low":4150,"close":4200,"volume":12933,"rsi_14":46.34,"sma_20":4199.75,"sma_60":4298.0,"sma_120":4478.75},{"date":"2026-02-23","open":4295,"high":4295,"low":4180,"close":4190,"volume":10870,"rsi_14":45.24,"sma_20":4206.0,"sma_60":4296.42,"sma_120":4473.88},{"date":"2026-02-24","open":4190,"high":4190,"low":4130,"close":4160,"volume":9967,"rsi_14":47.5,"sma_20":4204.0,"sma_60":4294.33,"sma_120":4468.25},{"date":"2026-02-25","open":4275,"high":4275,"low":4140,"close":4200,"volume":3142,"rsi_14":52.27,"sma_20":4199.5,"sma_60":4292.5,"sma_120":4462.96},{"date":"2026-02-26","open":4200,"high":4200,"low":4150,"close":4170,"volume":1988,"rsi_14":55.42,"sma_20":4197.75,"sma_60":4288.0,"sma_120":4451.79},{"date":"2026-02-27","open":4115,"high":4180,"low":4105,"close":4105,"volume":3671,"rsi_14":35.06,"sma_20":4194.25,"sma_60":4288.08,"sma_120":4451.83},{"date":"2026-03-03","open":4075,"high":4140,"low":4070,"close":4125,"volume":6770,"rsi_14":38.27,"sma_20":4189.0,"sma_60":4284.58,"sma_120":4446.25},{"date":"2026-03-04","open":4200,"high":4205,"low":3975,"close":3985,"volume":74754,"rsi_14":29.52,"sma_20":4176.75,"sma_60":4278.75,"sma_120":4439.96},{"date":"2026-03-05","open":4005,"high":4020,"low":3870,"close":4005,"volume":12000,"rsi_14":32.71,"sma_20":4168.0,"sma_60":4272.25,"sma_120":4433.75},{"date":"2026-03-06","open":3975,"high":4070,"low":3880,"close":3905,"volume":11439,"rsi_14":23.97,"sma_20":4154.25,"sma_60":4263.17,"sma_120":4426.42},{"date":"2026-03-09","open":3905,"high":3910,"low":3650,"close":3805,"volume":23187,"rsi_14":16.42,"sma_20":4138.25,"sma_60":4252.0,"sma_120":4418.62},{"date":"2026-03-10","open":3790,"high":3910,"low":3745,"close":3895,"volume":1805,"rsi_14":26.85,"sma_20":4122.0,"sma_60":4243.25,"sma_120":4410.92},{"date":"2026-03-11","open":3895,"high":3930,"low":3880,"close":3910,"volume":1678,"rsi_14":29.86,"sma_20":4106.5,"sma_60":4233.75,"sma_120":4403.33},{"date":"2026-03-12","open":3880,"high":4115,"low":3750,"close":4020,"volume":14968,"rsi_14":40.62,"sma_20":4097.5,"sma_60":4226.08,"sma_120":4397.0},{"date":"2026-03-13","open":3990,"high":3990,"low":3820,"close":3905,"volume":8113,"rsi_14":33.33,"sma_20":4083.25,"sma_60":4217.17,"sma_120":4389.54},{"date":"2026-03-16","open":3885,"high":4045,"low":3880,"close":3970,"volume":2145,"rsi_14":38.3,"sma_20":4070.75,"sma_60":4204.17,"sma_120":4376.58},{"date":"2026-03-17","open":3995,"high":3995,"low":3950,"close":3975,"volume":1010,"rsi_14":39.89,"sma_20":4056.75,"sma_60":4202.08,"sma_120":4375.54},{"date":"2026-03-18","open":3975,"high":4005,"low":3900,"close":3985,"volume":1134,"rsi_14":37.85,"sma_20":4044.0,"sma_60":4193.75,"sma_120":4368.83},{"date":"2026-03-19","open":4010,"high":4010,"low":3910,"close":3985,"volume":2729,"rsi_14":39.18,"sma_20":4033.25,"sma_60":4185.42,"sma_120":4362.04},{"date":"2026-03-20","open":3955,"high":3985,"low":3920,"close":3980,"volume":3793,"rsi_14":42.14,"sma_20":4023.75,"sma_60":4177.08,"sma_120":4355.17},{"date":"2026-03-23","open":3990,"high":3990,"low":3875,"close":3955,"volume":1078,"rsi_14":39.38,"sma_20":4011.5,"sma_60":4168.42,"sma_120":4348.04},{"date":"2026-03-24","open":3955,"high":4010,"low":3900,"close":3960,"volume":671,"rsi_14":48.12,"sma_20":4000.0,"sma_60":4159.83,"sma_120":4340.83},{"date":"2026-03-25","open":4000,"high":4000,"low":3910,"close":3975,"volume":4832,"rsi_14":47.73,"sma_20":3990.75,"sma_60":4151.58,"sma_120":4333.88},{"date":"2026-03-26","open":3965,"high":4060,"low":3905,"close":3990,"volume":2259,"rsi_14":57.39,"sma_20":3980.25,"sma_60":4144.25,"sma_120":4327.0},{"date":"2026-03-27","open":3957,"high":3987,"low":3935,"close":3980,"volume":4278,"rsi_14":68.04,"sma_20":3970.75,"sma_60":4136.75,"sma_120":4320.17},{"date":"2026-03-30","open":3925,"high":3980,"low":3905,"close":3970,"volume":348,"rsi_14":59.26,"sma_20":3964.0,"sma_60":4128.83,"sma_120":4313.21},{"date":"2026-03-31","open":3910,"high":3970,"low":3910,"close":3955,"volume":1059,"rsi_14":55.56,"sma_20":3955.5,"sma_60":4121.17,"sma_120":4306.33},{"date":"2026-04-01","open":4015,"high":4015,"low":3935,"close":3960,"volume":776,"rsi_14":40.0,"sma_20":3954.25,"sma_60":4113.33,"sma_120":4299.46},{"date":"2026-04-02","open":3945,"high":3945,"low":3850,"close":3880,"volume":6633,"rsi_14":45.28,"sma_20":3948.0,"sma_60":4104.25,"sma_120":4291.92},{"date":"2026-04-03","open":3865,"high":3995,"low":3860,"close":3985,"volume":726,"rsi_14":52.46,"sma_20":3952.0,"sma_60":4098.17,"sma_120":4285.33},{"date":"2026-04-06","open":3990,"high":3990,"low":3925,"close":3940,"volume":7189,"rsi_14":44.93,"sma_20":3958.75,"sma_60":4091.5,"sma_120":4278.29},{"date":"2026-04-07","open":3940,"high":3990,"low":3800,"close":3965,"volume":2846,"rsi_14":47.22,"sma_20":3962.25,"sma_60":4086.25,"sma_120":4271.88},{"date":"2026-04-08","open":3975,"high":4005,"low":3930,"close":3945,"volume":12508,"rsi_14":44.74,"sma_20":3964.0,"sma_60":4080.75,"sma_120":4265.54},{"date":"2026-04-09","open":3990,"high":3990,"low":3925,"close":3950,"volume":1931,"rsi_14":46.05,"sma_20":3960.5,"sma_60":4076.17,"sma_120":4259.33},{"date":"2026-04-10","open":3950,"high":4000,"low":3910,"close":3990,"volume":4146,"rsi_14":54.43,"sma_20":3964.75,"sma_60":4072.58,"sma_120":4253.42},{"date":"2026-04-13","open":4000,"high":4005,"low":3970,"close":3990,"volume":1067,"rsi_14":53.85,"sma_20":3965.75,"sma_60":4069.33,"sma_120":4247.75},{"date":"2026-04-14","open":3990,"high":4050,"low":3970,"close":4025,"volume":17045,"rsi_14":56.1,"sma_20":3968.25,"sma_60":4066.83,"sma_120":4242.12},{"date":"2026-04-15","open":4030,"high":4040,"low":3950,"close":3990,"volume":6720,"rsi_14":50.0,"sma_20":3968.5,"sma_60":4064.67,"sma_120":4236.71},{"date":"2026-04-16","open":3990,"high":4020,"low":3940,"close":3995,"volume":23996,"rsi_14":51.76,"sma_20":3969.0,"sma_60":4062.92,"sma_120":4231.17},{"date":"2026-04-17","open":3995,"high":4025,"low":3935,"close":4000,"volume":14728,"rsi_14":53.57,"sma_20":3970.0,"sma_60":4062.08,"sma_120":4225.83},{"date":"2026-04-20","open":4000,"high":4045,"low":3995,"close":4005,"volume":12513,"rsi_14":56.1,"sma_20":3972.5,"sma_60":4061.25,"sma_120":4220.5},{"date":"2026-04-21","open":4005,"high":4030,"low":4005,"close":4025,"volume":3990,"rsi_14":57.65,"sma_20":3975.75,"sma_60":4060.58,"sma_120":4215.46},{"date":"2026-04-22","open":4025,"high":4100,"low":4025,"close":4100,"volume":23671,"rsi_14":76.19,"sma_20":3982.0,"sma_60":4058.92,"sma_120":4210.88},{"date":"2026-04-23","open":4150,"high":4185,"low":4080,"close":4165,"volume":30739,"rsi_14":73.68,"sma_20":3990.75,"sma_60":4056.83,"sma_120":4206.83},{"date":"2026-04-24","open":4135,"high":4250,"low":4075,"close":4230,"volume":18492,"rsi_14":86.25,"sma_20":4003.25,"sma_60":4057.25,"sma_120":4204.17},{"date":"2026-04-27","open":4230,"high":4250,"low":4050,"close":4230,"volume":14298,"rsi_14":85.33,"sma_20":4016.25,"sma_60":4058.17,"sma_120":4201.67},{"date":"2026-04-28","open":4230,"high":4285,"low":4145,"close":4220,"volume":9406,"rsi_14":87.67,"sma_20":4029.5,"sma_60":4058.0,"sma_120":4199.42},{"date":"2026-04-29","open":4205,"high":4245,"low":4195,"close":4245,"volume":5535,"rsi_14":88.31,"sma_20":4043.75,"sma_60":4058.25,"sma_120":4194.71},{"date":"2026-04-30","open":4265,"high":4265,"low":4050,"close":4200,"volume":31515,"rsi_14":74.65,"sma_20":4071.5,"sma_60":3997.42,"sma_120":4000.62},{"date":"2026-05-04","open":4205,"high":4280,"low":4150,"close":4180,"volume":5998,"rsi_14":73.17,"sma_20":4069.5,"sma_60":4058.58,"sma_120":4193.92},{"date":"2026-05-06","open":4145,"high":4200,"low":4060,"close":4080,"volume":6220,"rsi_14":55.79,"sma_20":4076.5,"sma_60":4057.83,"sma_120":4191.17},{"date":"2026-05-07","open":4060,"high":4125,"low":3980,"close":4035,"volume":4548,"rsi_14":54.64,"sma_20":4080.0,"sma_60":4054.75,"sma_120":4188.04},{"date":"2026-05-08","open":3980,"high":4060,"low":3980,"close":4000,"volume":2045,"rsi_14":50.49,"sma_20":4082.75,"sma_60":4051.08,"sma_120":4184.71},{"date":"2026-05-11","open":3985,"high":4050,"low":3810,"close":3815,"volume":52059,"rsi_14":36.69,"sma_20":4076.0,"sma_60":4044.67,"sma_120":4179.83},{"date":"2026-05-12","open":3815,"high":3900,"low":3740,"close":3820,"volume":25911,"rsi_14":36.69,"sma_20":4067.5,"sma_60":4038.5,"sma_120":4174.92},{"date":"2026-05-13","open":3855,"high":3855,"low":3740,"close":3820,"volume":6516,"rsi_14":34.81,"sma_20":4059.0,"sma_60":4031.83,"sma_120":4170.33},{"date":"2026-05-14","open":3820,"high":3885,"low":3740,"close":3885,"volume":3394,"rsi_14":33.83,"sma_20":4052.0,"sma_60":4025.67,"sma_120":4165.71},{"date":"2026-05-15","open":3865,"high":3885,"low":3845,"close":3880,"volume":782,"rsi_14":26.45,"sma_20":4046.5,"sma_60":4019.67,"sma_120":4161.62},{"date":"2026-05-18","open":3880,"high":3880,"low":3670,"close":3800,"volume":30460,"rsi_14":15.32,"sma_20":4036.75,"sma_60":4013.0,"sma_120":4157.62},{"date":"2026-05-19","open":3750,"high":3790,"low":3690,"close":3690,"volume":6973,"rsi_14":13.01,"sma_20":4021.25,"sma_60":4005.0,"sma_120":4152.38},{"date":"2026-05-20","open":3835,"high":3835,"low":3650,"close":3715,"volume":15083,"rsi_14":16.11,"sma_20":4006.75,"sma_60":3996.92,"sma_120":4147.46},{"date":"2026-05-21","open":3730,"high":3730,"low":3630,"close":3680,"volume":22077,"rsi_14":12.58,"sma_20":3989.5,"sma_60":3988.42,"sma_120":4142.42},{"date":"2026-05-22","open":3750,"high":3795,"low":3480,"close":3570,"volume":106109,"rsi_14":11.59,"sma_20":3963.0,"sma_60":3978.58,"sma_120":4136.46},{"date":"2026-05-26","open":3575,"high":3655,"low":3565,"close":3570,"volume":7810,"rsi_14":11.88,"sma_20":3933.25,"sma_60":3968.08,"sma_120":4130.29},{"date":"2026-05-27","open":3545,"high":3570,"low":3445,"close":3445,"volume":27404,"rsi_14":11.52,"sma_20":3894.0,"sma_60":3956.0,"sma_120":4123.42},{"date":"2026-05-28","open":3445,"high":3580,"low":3430,"close":3445,"volume":6725,"rsi_14":12.18,"sma_20":3854.75,"sma_60":3945.0,"sma_120":4116.54},{"date":"2026-05-29","open":3415,"high":3505,"low":3415,"close":3440,"volume":7265,"rsi_14":12.67,"sma_20":3815.75,"sma_60":3933.58,"sma_120":4109.08},{"date":"2026-06-01","open":3545,"high":3545,"low":3300,"close":3345,"volume":12774,"rsi_14":14.39,"sma_20":3770.75,"sma_60":3922.92,"sma_120":4100.83},{"date":"2026-06-02","open":3405,"high":3405,"low":3210,"close":3310,"volume":5630,"rsi_14":13.04,"sma_20":3726.25,"sma_60":3911.33,"sma_120":4091.79},{"date":"2026-06-04","open":3370,"high":3380,"low":3310,"close":3380,"volume":818,"rsi_14":21.05,"sma_20":3686.25,"sma_60":3902.58,"sma_120":4082.88},{"date":"2026-06-05","open":3445,"high":3445,"low":3250,"close":3285,"volume":3580,"rsi_14":12.03,"sma_20":3646.5,"sma_60":3893.92,"sma_120":4072.96},{"date":"2026-06-08","open":3260,"high":3330,"low":3210,"close":3310,"volume":3101,"rsi_14":14.81,"sma_20":3610.25,"sma_60":3884.17,"sma_120":4063.71},{"date":"2026-06-09","open":3245,"high":3450,"low":3245,"close":3410,"volume":2191,"rsi_14":26.51,"sma_20":3580.75,"sma_60":3875.83,"sma_120":4054.79},{"date":"2026-06-10","open":3390,"high":3450,"low":3385,"close":3450,"volume":1586,"rsi_14":34.21,"sma_20":3562.5,"sma_60":3866.33,"sma_120":4046.21},{"date":"2026-06-11","open":3395,"high":3460,"low":3395,"close":3445,"volume":551,"rsi_14":31.76,"sma_20":3543.75,"sma_60":3858.67,"sma_120":4037.92},{"date":"2026-06-12","open":3450,"high":3495,"low":3395,"close":3405,"volume":1861,"rsi_14":31.54,"sma_20":3523.0,"sma_60":3849.25,"sma_120":4029.46},{"date":"2026-06-15","open":3380,"high":3665,"low":3380,"close":3480,"volume":2613,"rsi_14":43.66,"sma_20":3502.75,"sma_60":3841.0,"sma_120":4021.54},{"date":"2026-06-16","open":3500,"high":3640,"low":3425,"close":3570,"volume":2861,"rsi_14":50.0,"sma_20":3487.25,"sma_60":3834.08,"sma_120":4013.92},{"date":"2026-06-17","open":3570,"high":3595,"low":3545,"close":3590,"volume":2034,"rsi_14":88.61,"sma_20":3464.25,"sma_60":3787.17,"sma_120":3961.96},{"date":"2026-06-18","open":3590,"high":3730,"low":3540,"close":3655,"volume":32797,"rsi_14":63.82,"sma_20":3475.0,"sma_60":3822.08,"sma_120":3999.58},{"date":"2026-06-19","open":3660,"high":4080,"low":3600,"close":3745,"volume":126013,"rsi_14":68.05,"sma_20":3476.5,"sma_60":3818.58,"sma_120":3993.5},{"date":"2026-06-22","open":3745,"high":3785,"low":3570,"close":3695,"volume":19942,"rsi_14":71.88,"sma_20":3477.25,"sma_60":3814.17,"sma_120":3987.0},{"date":"2026-06-23","open":3685,"high":3945,"low":3515,"close":3675,"volume":84419,"rsi_14":73.25,"sma_20":3482.5,"sma_60":3809.17,"sma_120":3980.38},{"date":"2026-06-24","open":3705,"high":4775,"low":3705,"close":4775,"volume":1005001,"rsi_14":88.43,"sma_20":3542.75,"sma_60":3822.25,"sma_120":3983.25},{"date":"2026-06-25","open":5150,"high":6190,"low":3735,"close":3770,"volume":4538398,"rsi_14":58.9,"sma_20":3559.0,"sma_60":3818.75,"sma_120":3977.75},{"date":"2026-06-26","open":3925,"high":4900,"low":3925,"close":4900,"volume":2404081,"rsi_14":70.76,"sma_20":3631.75,"sma_60":3834.25,"sma_120":3981.54},{"date":"2026-06-29","open":5740,"high":6370,"low":5290,"close":6370,"volume":4093341,"rsi_14":78.46,"sma_20":3778.25,"sma_60":3874.5,"sma_120":3997.83},{"date":"2026-06-30","open":6590,"high":7820,"low":4855,"close":5450,"volume":10126306,"rsi_14":66.45,"sma_20":3883.5,"sma_60":3899.33,"sma_120":4006.33},{"date":"2026-07-01","open":5590,"high":7080,"low":5560,"close":7080,"volume":4820581,"rsi_14":73.59,"sma_20":4072.0,"sma_60":3952.67,"sma_120":4028.46},{"date":"2026-07-02","open":6310,"high":6310,"low":4960,"close":5330,"volume":878222,"rsi_14":60.22,"sma_20":4169.5,"sma_60":3975.08,"sma_120":4036.62},{"date":"2026-07-03","open":5390,"high":5390,"low":4515,"close":4865,"volume":287465,"rsi_14":57.06,"sma_20":4248.5,"sma_60":3990.5,"sma_120":4041.0},{"date":"2026-07-06","open":4865,"high":5290,"low":4565,"close":5280,"volume":376577,"rsi_14":58.44,"sma_20":4347.0,"sma_60":4012.42,"sma_120":4049.33},{"date":"2026-07-07","open":4855,"high":5720,"low":4500,"close":4510,"volume":1799810,"rsi_14":54.23,"sma_20":4402.0,"sma_60":4021.83,"sma_120":4051.29},{"date":"2026-07-08","open":4550,"high":4945,"low":4265,"close":4335,"volume":1568210,"rsi_14":53.09,"sma_20":4446.25,"sma_60":4028.25,"sma_120":4052.21},{"date":"2026-07-09","open":4285,"high":4345,"low":3935,"close":4080,"volume":458545,"rsi_14":51.5,"sma_20":4478.0,"sma_60":4029.75,"sma_120":4051.17},{"date":"2026-07-10","open":4110,"high":4960,"low":4090,"close":4490,"volume":777011,"rsi_14":53.45,"sma_20":4532.25,"sma_60":4038.08,"sma_120":4053.71},{"date":"2026-07-13","open":4595,"high":4595,"low":4020,"close":4030,"volume":236167,"rsi_14":51.48,"sma_20":4559.75,"sma_60":4038.17,"sma_120":4052.5},{"date":"2026-07-14","open":4000,"high":4165,"low":3770,"close":3835,"volume":220151,"rsi_14":45.75,"sma_20":4573.0,"sma_60":4035.58,"sma_120":4050.12},{"date":"2026-07-15","open":3900,"high":3915,"low":3735,"close":3790,"volume":123791,"rsi_14":50.1,"sma_20":4583.0,"sma_60":4032.17,"sma_120":4047.54},{"date":"2026-07-16","open":3730,"high":3900,"low":3435,"close":3460,"volume":183856,"rsi_14":42.25,"sma_20":4573.25,"sma_60":4023.17,"sma_120":4042.62},{"date":"2026-07-20","open":3430,"high":3455,"low":3275,"close":3280,"volume":133151,"rsi_14":30.69,"sma_20":4550.0,"sma_60":4011.08,"sma_120":4036.17},{"date":"2026-07-21","open":3305,"high":3325,"low":3150,"close":3175,"volume":143216,"rsi_14":34.17,"sma_20":4524.0,"sma_60":3996.92,"sma_120":4028.75},{"date":"2026-07-22","open":3190,"high":3295,"low":3135,"close":3140,"volume":105255,"rsi_14":14.76,"sma_20":4497.25,"sma_60":3980.92,"sma_120":4019.92},{"date":"2026-07-23","open":3140,"high":3245,"low":3105,"close":3150,"volume":89908,"rsi_14":21.69,"sma_20":4416.0,"sma_60":3964.0,"sma_120":4010.42},{"date":"2026-07-24","open":3125,"high":3160,"low":2970,"close":3005,"volume":95080,"rsi_14":23.65,"sma_20":4377.75,"sma_60":3943.58,"sma_120":4000.42},{"date":"2026-07-27","open":3130,"high":3130,"low":2975,"close":3010,"volume":39702,"rsi_14":13.62,"sma_20":4283.25,"sma_60":3923.25,"sma_120":3990.71},{"date":"2026-07-28","open":3000,"high":3000,"low":2820,"close":2835,"volume":84578,"rsi_14":16.83,"sma_20":4106.5,"sma_60":3900.17,"sma_120":3979.08},{"date":"2026-07-29","open":2815,"high":2890,"low":2600,"close":2670,"volume":113853,"rsi_14":16.9,"sma_20":3967.5,"sma_60":3873.92,"sma_120":3966.08},{"date":"2026-07-30","open":2810,"high":3300,"low":2640,"close":2940,"volume":1566463,"rsi_14":27.47,"sma_20":3760.5,"sma_60":3852.92,"sma_120":3955.75},{"date":"2026-07-31","open":2940,"high":2970,"low":2750,"close":2850,"volume":304170,"rsi_14":12.9,"sma_20":3636.5,"sma_60":3830.75,"sma_120":3944.67},{"date":"2026-08-03","open":2915,"high":2915,"low":2750,"close":2850,"volume":73006,"rsi_14":16.29,"sma_20":3535.75,"sma_60":3810.25,"sma_120":3934.04},{"date":"2026-08-04","open":2845,"high":2920,"low":2795,"close":2875,"volume":99669,"rsi_14":19.62,"sma_20":3415.5,"sma_60":3790.92,"sma_120":3922.83},{"date":"2026-08-05","open":2895,"high":2970,"low":2875,"close":2915,"volume":76710,"rsi_14":22.22,"sma_20":3335.75,"sma_60":3772.83,"sma_120":3911.96},{"date":"2026-08-06","open":2915,"high":3060,"low":2840,"close":2900,"volume":126251,"rsi_14":27.78,"sma_20":3264.0,"sma_60":3757.58,"sma_120":3901.12},{"date":"2026-08-07","open":2975,"high":2975,"low":2800,"close":2845,"volume":65615,"rsi_14":30.84,"sma_20":3202.25,"sma_60":3741.33,"sma_120":3889.92},{"date":"2026-08-10","open":2825,"high":2940,"low":2825,"close":2890,"volume":57658,"rsi_14":36.74,"sma_20":3122.25,"sma_60":3725.83,"sma_120":3878.83},{"date":"2026-08-11","open":2935,"high":3710,"low":2880,"close":3410,"volume":2104635,"rsi_14":58.65,"sma_20":3091.25,"sma_60":3717.92,"sma_120":3871.79},{"date":"2026-08-12","open":3380,"high":3925,"low":3155,"close":3435,"volume":2845308,"rsi_14":59.05,"sma_20":3071.25,"sma_60":3710.5,"sma_120":3865.08},{"date":"2026-08-13","open":3420,"high":3550,"low":3200,"close":3225,"volume":530341,"rsi_14":56.71,"sma_20":3043.0,"sma_60":3700.92,"sma_120":3856.96},{"date":"2026-08-14","open":3260,"high":3280,"low":3125,"close":3200,"volume":104522,"rsi_14":55.72,"sma_20":3030.0,"sma_60":3692.75,"sma_120":3848.88},{"date":"2026-08-18","open":3205,"high":3290,"low":3075,"close":3080,"volume":157050,"rsi_14":57.63,"sma_20":3020.0,"sma_60":3682.17,"sma_120":3839.54},{"date":"2026-08-19","open":3080,"high":3180,"low":3000,"close":3065,"volume":55616,"rsi_14":63.57,"sma_20":3014.5,"sma_60":3671.92,"sma_120":3830.17},{"date":"2026-08-20","open":3150,"high":3620,"low":3045,"close":3235,"volume":1040457,"rsi_14":60.89,"sma_20":3019.25,"sma_60":3666.33,"sma_120":3822.46},{"date":"2026-08-21","open":3235,"high":3345,"low":3105,"close":3115,"volume":228555,"rsi_14":59.57,"sma_20":3017.5,"sma_60":3658.75,"sma_120":3813.42},{"date":"2026-08-24","open":3100,"high":3220,"low":3080,"close":3100,"volume":55658,"rsi_14":58.93,"sma_20":3022.25,"sma_60":3653.0,"sma_120":3804.5},{"date":"2026-08-25","open":3100,"high":3145,"low":3025,"close":3135,"volume":63636,"rsi_14":59.22,"sma_20":3028.5,"sma_60":3647.83,"sma_120":3796.42},{"date":"2026-08-26","open":3135,"high":3300,"low":3115,"close":3180,"volume":61898,"rsi_14":59.36,"sma_20":3045.75,"sma_60":3643.5,"sma_120":3788.54},{"date":"2026-08-27","open":3180,"high":3260,"low":3150,"close":3170,"volume":80447,"rsi_14":59.57,"sma_20":3070.75,"sma_60":3640.58,"sma_120":3781.75},{"date":"2026-08-28","open":3170,"high":3300,"low":3115,"close":3190,"volume":138381,"rsi_14":62.55,"sma_20":3083.25,"sma_60":3638.58,"sma_120":3774.96},{"date":"2026-08-31","open":3190,"high":3350,"low":3110,"close":3170,"volume":136921,"rsi_14":60.37,"sma_20":3099.25,"sma_60":3635.08,"sma_120":3768.83},{"date":"2026-09-01","open":3200,"high":3220,"low":3115,"close":3185,"volume":72776,"rsi_14":36.69,"sma_20":3116.0,"sma_60":3633.42,"sma_120":3763.67},{"date":"2026-09-02","open":3180,"high":3885,"low":3115,"close":3400,"volume":2017109,"rsi_14":48.31,"sma_20":3142.25,"sma_60":3634.92,"sma_120":3759.54},{"date":"2026-09-03","open":3410,"high":3425,"low":3260,"close":3310,"volume":266849,"rsi_14":54.64,"sma_20":3162.0,"sma_60":3633.25,"sma_120":3754.54},{"date":"2026-09-04","open":3380,"high":3465,"low":3220,"close":3355,"volume":135935,"rsi_14":58.29,"sma_20":3184.75,"sma_60":3631.67,"sma_120":3749.0},{"date":"2026-09-07","open":3355,"high":3365,"low":3260,"close":3290,"volume":54119,"rsi_14":61.93,"sma_20":3207.0,"sma_60":3629.08,"sma_120":3743.88},{"date":"2026-09-08","open":3340,"high":3340,"low":3150,"close":3195,"volume":232494,"rsi_14":56.77,"sma_20":3222.25,"sma_60":3625.58,"sma_120":3737.42},{"date":"2026-09-09","open":3195,"high":3300,"low":3155,"close":3200,"volume":60915,"rsi_14":47.8,"sma_20":3211.75,"sma_60":3620.92,"sma_120":3730.96},{"date":"2026-09-10","open":3255,"high":3255,"low":3100,"close":3155,"volume":54426,"rsi_14":52.78,"sma_20":3197.75,"sma_60":3614.0,"sma_120":3724.04},{"date":"2026-09-11","open":3155,"high":3220,"low":3140,"close":3195,"volume":47170,"rsi_14":56.38,"sma_20":3196.25,"sma_60":3607.42,"sma_120":3717.46},{"date":"2026-09-14","open":3220,"high":3220,"low":3140,"close":3180,"volume":36381,"rsi_14":53.1,"sma_20":3195.25,"sma_60":3599.5,"sma_120":3710.79},{"date":"2026-09-15","open":3190,"high":3220,"low":3135,"close":3170,"volume":28447,"rsi_14":49.28,"sma_20":3199.75,"sma_60":3589.92,"sma_120":3704.25},{"date":"2026-09-16","open":3115,"high":3350,"low":3115,"close":3180,"volume":35878,"rsi_14":50.72,"sma_20":3205.5,"sma_60":3581.33,"sma_120":3697.75},{"date":"2026-09-17","open":3155,"high":3220,"low":3125,"close":3185,"volume":33565,"rsi_14":49.63,"sma_20":3203.0,"sma_60":3573.17,"sma_120":3691.17},{"date":"2026-09-18","open":3190,"high":3265,"low":3175,"close":3230,"volume":59908,"rsi_14":54.29,"sma_20":3208.75,"sma_60":3547.42,"sma_120":3684.83},{"date":"2026-09-21","open":3290,"high":3290,"low":3110,"close":3180,"volume":38265,"rsi_14":49.66,"sma_20":3212.75,"sma_60":3537.58,"sma_120":3678.17},{"date":"2026-09-22","open":3200,"high":3200,"low":3140,"close":3155,"volume":24083,"rsi_14":27.52,"sma_20":3213.75,"sma_60":3508.5,"sma_120":3671.38},{"date":"2026-09-23","open":3245,"high":3245,"low":3130,"close":3170,"volume":14471,"rsi_14":35.11,"sma_20":3213.25,"sma_60":3455.17,"sma_120":3664.83},{"date":"2026-09-28","open":3195,"high":3565,"low":3090,"close":3220,"volume":125759,"rsi_14":35.79,"sma_20":3215.75,"sma_60":3418.0,"sma_120":3658.67},{"date":"2026-09-29","open":3225,"high":3305,"low":3165,"close":3190,"volume":41525,"rsi_14":38.64,"sma_20":3215.75,"sma_60":3353.17,"sma_120":3652.92},{"date":"2026-09-30","open":3200,"high":3210,"low":3130,"close":3130,"volume":24252,"rsi_14":41.98,"sma_20":3213.75,"sma_60":3316.5,"sma_120":3645.79},{"date":"2026-10-01","open":3135,"high":3170,"low":3075,"close":3150,"volume":30210,"rsi_14":44.05,"sma_20":3212.0,"sma_60":3287.92,"sma_120":3639.21},{"date":"2026-10-02","open":3225,"high":3240,"low":3140,"close":3140,"volume":8127,"rsi_14":48.05,"sma_20":3199.0,"sma_60":3252.25,"sma_120":3632.33},{"date":"2026-10-06","open":3170,"high":3230,"low":3130,"close":3190,"volume":47110,"rsi_14":49.37,"sma_20":3193.0,"sma_60":3230.25,"sma_120":3626.04},{"date":"2026-10-07","open":3135,"high":3240,"low":3130,"close":3185,"volume":18868,"rsi_14":50.65,"sma_20":3184.5,"sma_60":3211.08,"sma_120":3619.67},{"date":"2026-10-08","open":3130,"high":3205,"low":3125,"close":3185,"volume":27150,"rsi_14":52.0,"sma_20":3179.25,"sma_60":3196.17,"sma_120":3612.96},{"date":"2026-10-12","open":3235,"high":3550,"low":3155,"close":3205,"volume":695888,"rsi_14":53.25,"sma_20":3179.75,"sma_60":3174.75,"sma_120":3606.42},{"date":"2026-10-13","open":3190,"high":3385,"low":3135,"close":3195,"volume":159844,"rsi_14":51.28,"sma_20":3179.5,"sma_60":3160.83,"sma_120":3599.5},{"date":"2026-10-14","open":3190,"high":3365,"low":3160,"close":3225,"volume":28567,"rsi_14":49.33,"sma_20":3183.0,"sma_60":3150.67,"sma_120":3593.12},{"date":"2026-10-15","open":3175,"high":3175,"low":2925,"close":2960,"volume":77859,"rsi_14":31.36,"sma_20":3171.25,"sma_60":3136.83,"sma_120":3584.5},{"date":"2026-10-16","open":2965,"high":3150,"low":2965,"close":3030,"volume":28247,"rsi_14":40.16,"sma_20":3163.75,"sma_60":3129.67,"sma_120":3576.42},{"date":"2026-10-19","open":3080,"high":3170,"low":3005,"close":3155,"volume":26090,"rsi_14":48.99,"sma_20":3163.0,"sma_60":3127.58,"sma_120":3569.33},{"date":"2026-10-20","open":3130,"high":3185,"low":3010,"close":3180,"volume":53107,"rsi_14":47.22,"sma_20":3163.0,"sma_60":3127.67,"sma_120":3562.29},{"date":"2026-10-21","open":3090,"high":3135,"low":3050,"close":3120,"volume":7878,"rsi_14":45.33,"sma_20":3159.75,"sma_60":3127.33,"sma_120":3554.12},{"date":"2026-10-22","open":3120,"high":3120,"low":2940,"close":2970,"volume":13951,"rsi_14":40.48,"sma_20":3146.75,"sma_60":3124.33,"sma_120":3544.17},{"date":"2026-10-23","open":2940,"high":3009,"low":2866,"close":2890,"volume":20814}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":321.89,"pbr":0.32,"per":8.98,"roa":1.45,"roe":1.56,"grade":"C","comment":"PER 9.29배, ROE 1.56%","revenue":15818450915.0,"analysis":"PER 9.3배입니다. ROE 1.6%입니다. 시가총액 615.84억. 매출 158.18억, 영업이익 29.42억.","eps_basis":"TTM","debt_ratio":0.07960858302474934,"market_cap":59524017940,"net_income":6627097887.0,"total_debt":14983564258.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":203199001447.0,"total_equity":188215437189.0,"profit_margin":41.89,"revenue_basis":"TTM","dividend_yield":4.97,"net_income_basis":"TTM","operating_income":2942137308.0,"operating_margin":18.6,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2890.0,"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":"2018-11-29","close":6007.9521},{"date":"2018-11-30","close":7169.9829},{"date":"2018-12-03","close":6922.7432},{"date":"2018-12-04","close":6263.4346},{"date":"2018-12-05","close":6370.5713},{"date":"2018-12-06","close":5686.5391},{"date":"2018-12-07","close":5299.1948},{"date":"2018-12-10","close":6881.5366},{"date":"2018-12-11","close":7244.1562},{"date":"2018-12-12","close":6848.5703},{"date":"2018-12-13","close":8018.8447},{"date":"2018-12-14","close":8364.9805},{"date":"2018-12-17","close":8941.876},{"date":"2018-12-18","close":8447.3936},{"date":"2018-12-19","close":8777.0479},{"date":"2018-12-20","close":8488.6016},{"date":"2018-12-21","close":8735.8418},{"date":"2018-12-24","close":8488.6016},{"date":"2018-12-26","close":7466.6729},{"date":"2018-12-27","close":7532.8965},{"date":"2018-12-28","close":7772.9546},{"date":"2019-01-02","close":7574.2847},{"date":"2019-01-03","close":8609.0234},{"date":"2019-01-04","close":8815.9717},{"date":"2019-01-07","close":8691.8027},{"date":"2019-01-08","close":9022.9199},{"date":"2019-01-09","close":8567.6338},{"date":"2019-01-10","close":7814.3452},{"date":"2019-01-11","close":7864.0122},{"date":"2019-01-14","close":8070.9604},{"date":"2019-01-15","close":7814.3452},{"date":"2019-01-16","close":7632.231},{"date":"2019-01-17","close":7127.2788},{"date":"2019-01-18","close":7168.6685},{"date":"2019-01-21","close":6936.8867},{"date":"2019-01-22","close":7375.6152},{"date":"2019-01-23","close":7334.2266},{"date":"2019-01-24","close":7234.8906},{"date":"2019-01-25","close":7234.8906},{"date":"2019-01-28","close":7160.3906},{"date":"2019-01-29","close":7036.2212},{"date":"2019-01-30","close":7201.7793},{"date":"2019-01-31","close":7201.7793},{"date":"2019-02-01","close":7019.666},{"date":"2019-02-07","close":6912.0537},{"date":"2019-02-08","close":6787.8843},{"date":"2019-02-11","close":6763.0508},{"date":"2019-02-12","close":6763.0508},{"date":"2019-02-13","close":6978.2759},{"date":"2019-02-14","close":6787.8843},{"date":"2019-02-15","close":6779.606},{"date":"2019-02-18","close":6671.9932},{"date":"2019-02-19","close":6721.6611},{"date":"2019-02-20","close":6630.604},{"date":"2019-02-21","close":6473.3237},{"date":"2019-02-22","close":6224.9868},{"date":"2019-02-25","close":6191.8755},{"date":"2019-02-26","close":6133.9302},{"date":"2019-02-27","close":6713.3838},{"date":"2019-02-28","close":6084.2622},{"date":"2019-03-04","close":5976.6494},{"date":"2019-03-05","close":5935.2593},{"date":"2019-03-06","close":6059.4282},{"date":"2019-03-07","close":5960.0938},{"date":"2019-03-08","close":5984.9268},{"date":"2019-03-11","close":5852.4805},{"date":"2019-03-12","close":5877.314},{"date":"2019-03-13","close":5869.0366},{"date":"2019-03-14","close":6042.8721},{"date":"2019-03-15","close":5960.0938},{"date":"2019-03-18","close":6100.8179},{"date":"2019-03-19","close":6208.4312},{"date":"2019-03-20","close":6067.7065},{"date":"2019-03-21","close":5968.3711},{"date":"2019-03-22","close":5935.2593},{"date":"2019-03-25","close":5786.2573},{"date":"2019-03-26","close":5794.5356},{"date":"2019-03-27","close":5794.5356},{"date":"2019-03-28","close":5604.1436},{"date":"2019-03-29","close":5678.6445},{"date":"2019-04-01","close":5786.2573},{"date":"2019-04-02","close":5728.3115},{"date":"2019-04-03","close":5984.9268},{"date":"2019-04-04","close":5910.4258},{"date":"2019-04-05","close":5893.8701},{"date":"2019-04-08","close":5852.4805},{"date":"2019-04-09","close":5844.2026},{"date":"2019-04-10","close":6291.21},{"date":"2019-04-11","close":7094.167},{"date":"2019-04-12","close":7201.7793},{"date":"2019-04-15","close":7003.1099},{"date":"2019-04-16","close":6804.4399},{"date":"2019-04-17","close":6787.8843},{"date":"2019-04-18","close":6597.4922},{"date":"2019-04-19","close":6845.8296},{"date":"2019-04-22","close":6837.5518},{"date":"2019-04-23","close":7061.0552},{"date":"2019-04-24","close":6978.2759},{"date":"2019-04-25","close":6705.1055},{"date":"2019-04-26","close":6713.3838},{"date":"2019-04-29","close":6721.6611},{"date":"2019-04-30","close":6671.9932},{"date":"2019-05-02","close":6688.5493},{"date":"2019-05-03","close":6622.3262},{"date":"2019-05-07","close":6522.9917},{"date":"2019-05-08","close":6498.1582},{"date":"2019-05-09","close":6216.7085},{"date":"2019-05-10","close":6175.3193},{"date":"2019-05-13","close":5993.2051},{"date":"2019-05-14","close":6299.4878},{"date":"2019-05-15","close":6448.4902},{"date":"2019-05-16","close":6953.4419},{"date":"2019-05-17","close":6878.9414},{"date":"2019-05-20","close":7052.7778},{"date":"2019-05-21","close":6920.3306},{"date":"2019-05-22","close":6804.4399},{"date":"2019-05-23","close":6506.4355},{"date":"2019-05-24","close":6440.2119},{"date":"2019-05-27","close":6440.2119},{"date":"2019-05-28","close":6647.1597},{"date":"2019-05-29","close":6622.3262},{"date":"2019-05-30","close":7119.0015},{"date":"2019-05-31","close":7119.0015},{"date":"2019-06-03","close":7061.0552},{"date":"2019-06-04","close":6895.4976},{"date":"2019-06-05","close":7003.1099},{"date":"2019-06-07","close":7061.0552},{"date":"2019-06-10","close":7077.6108},{"date":"2019-06-11","close":7259.7256},{"date":"2019-06-12","close":7102.4448},{"date":"2019-06-13","close":7193.502},{"date":"2019-06-14","close":7574.2847},{"date":"2019-06-17","close":7681.8984},{"date":"2019-06-18","close":7408.7266},{"date":"2019-06-19","close":7764.6768},{"date":"2019-06-20","close":7764.6768},{"date":"2019-06-21","close":7657.0649},{"date":"2019-06-24","close":7632.231},{"date":"2019-06-25","close":7268.0029},{"date":"2019-06-26","close":7135.5557},{"date":"2019-06-27","close":6829.2734},{"date":"2019-06-28","close":6837.5518},{"date":"2019-07-01","close":6953.4419},{"date":"2019-07-02","close":7044.4995},{"date":"2019-07-03","close":6912.0537},{"date":"2019-07-04","close":6705.1055},{"date":"2019-07-05","close":6580.937},{"date":"2019-07-08","close":6042.8721},{"date":"2019-07-09","close":5902.1484},{"date":"2019-07-10","close":6208.4312},{"date":"2019-07-11","close":6200.1528},{"date":"2019-07-12","close":6332.5996},{"date":"2019-07-15","close":6282.9321},{"date":"2019-07-16","close":6175.3193},{"date":"2019-07-17","close":6167.042},{"date":"2019-07-18","close":6142.2075},{"date":"2019-07-19","close":6200.1528},{"date":"2019-07-22","close":6200.1528},{"date":"2019-07-23","close":5976.6494},{"date":"2019-07-24","close":5902.1484},{"date":"2019-07-25","close":5811.0908},{"date":"2019-07-26","close":5678.6445},{"date":"2019-07-29","close":5264.7485},{"date":"2019-07-30","close":5612.4214},{"date":"2019-07-31","close":5620.6987},{"date":"2019-08-01","close":5397.1958},{"date":"2019-08-02","close":5355.8066},{"date":"2019-08-05","close":4867.4097},{"date":"2019-08-06","close":4519.7378},{"date":"2019-08-07","close":4917.0771},{"date":"2019-08-08","close":5049.5234},{"date":"2019-08-09","close":5132.3027},{"date":"2019-08-12","close":5215.082},{"date":"2019-08-13","close":5215.082},{"date":"2019-08-14","close":5273.0273},{"date":"2019-08-16","close":5595.8652},{"date":"2019-08-19","close":5761.4238},{"date":"2019-08-20","close":5769.7017},{"date":"2019-08-21","close":5960.0938},{"date":"2019-08-22","close":6754.7725},{"date":"2019-08-23","close":6597.4922},{"date":"2019-08-26","close":6787.8843},{"date":"2019-08-27","close":6804.4399},{"date":"2019-08-28","close":6589.2144},{"date":"2019-08-29","close":6531.27},{"date":"2019-08-30","close":6605.771},{"date":"2019-09-02","close":6605.771},{"date":"2019-09-03","close":6870.6636},{"date":"2019-09-04","close":6771.3286},{"date":"2019-09-05","close":7110.7231},{"date":"2019-09-06","close":7061.0552},{"date":"2019-09-09","close":6796.1621},{"date":"2019-09-10","close":7259.7256},{"date":"2019-09-11","close":7334.2266},{"date":"2019-09-16","close":7077.6108},{"date":"2019-09-17","close":6796.1621},{"date":"2019-09-18","close":6829.2734},{"date":"2019-09-19","close":6787.8843},{"date":"2019-09-20","close":6688.5493},{"date":"2019-09-23","close":6688.5493},{"date":"2019-09-24","close":6663.7158},{"date":"2019-09-25","close":6382.2671},{"date":"2019-09-26","close":6299.4878},{"date":"2019-09-27","close":6332.5996},{"date":"2019-09-30","close":6398.8228},{"date":"2019-10-01","close":6522.9917},{"date":"2019-10-02","close":6415.3784},{"date":"2019-10-04","close":6216.7085},{"date":"2019-10-07","close":6051.1504},{"date":"2019-10-08","close":6423.6567},{"date":"2019-10-10","close":6456.7676},{"date":"2019-10-11","close":6316.0435},{"date":"2019-10-14","close":6812.7183},{"date":"2019-10-15","close":6696.8281},{"date":"2019-10-16","close":6961.7202},{"date":"2019-10-17","close":6878.9414},{"date":"2019-10-18","close":6912.0537},{"date":"2019-10-21","close":6829.2734},{"date":"2019-10-22","close":6713.3838},{"date":"2019-10-23","close":6572.6592},{"date":"2019-10-24","close":6688.5493},{"date":"2019-10-25","close":6407.1006},{"date":"2019-10-28","close":6465.0459},{"date":"2019-10-29","close":6787.8843},{"date":"2019-10-30","close":6580.937},{"date":"2019-10-31","close":6547.8252},{"date":"2019-11-01","close":6746.4951},{"date":"2019-11-04","close":7094.167},{"date":"2019-11-05","close":6986.5547},{"date":"2019-11-06","close":6920.3306},{"date":"2019-11-07","close":7102.4448},{"date":"2019-11-08","close":7921.958},{"date":"2019-11-11","close":10264.6055},{"date":"2019-11-12","close":12416.8623},{"date":"2019-11-13","close":12458.252},{"date":"2019-11-14","close":12416.8623},{"date":"2019-11-15","close":12375.4717},{"date":"2019-11-18","close":12913.5352},{"date":"2019-11-19","close":12582.4199},{"date":"2019-11-20","close":12623.8096},{"date":"2019-11-21","close":13575.7686},{"date":"2019-11-22","close":14362.1689},{"date":"2019-11-25","close":14734.6758},{"date":"2019-11-26","close":14900.2324},{"date":"2019-11-27","close":13824.1074},{"date":"2019-11-28","close":13824.1074},{"date":"2019-11-29","close":11175.1748},{"date":"2019-12-02","close":11423.5127},{"date":"2019-12-03","close":11837.4082},{"date":"2019-12-04","close":11754.6279},{"date":"2019-12-05","close":11051.0068},{"date":"2019-12-06","close":11216.5645},{"date":"2019-12-09","close":11506.291},{"date":"2019-12-10","close":11299.3438},{"date":"2019-12-11","close":11796.0176},{"date":"2019-12-12","close":11589.0713},{"date":"2019-12-13","close":11257.9551},{"date":"2019-12-16","close":10926.8379},{"date":"2019-12-17","close":11589.0713},{"date":"2019-12-18","close":11092.3965},{"date":"2019-12-19","close":11009.6182},{"date":"2019-12-20","close":11051.0068},{"date":"2019-12-23","close":10761.2812},{"date":"2019-12-24","close":10926.8379},{"date":"2019-12-26","close":11382.1221},{"date":"2019-12-27","close":11755.9893},{"date":"2019-12-30","close":11922.1514},{"date":"2020-01-02","close":12212.9346},{"date":"2020-01-03","close":12005.2314},{"date":"2020-01-06","close":11548.2852},{"date":"2020-01-07","close":12462.1777},{"date":"2020-01-08","close":12337.5557},{"date":"2020-01-09","close":13043.7461},{"date":"2020-01-10","close":12960.665},{"date":"2020-01-13","close":13916.0996},{"date":"2020-01-14","close":13209.9092},{"date":"2020-01-15","close":13292.9912},{"date":"2020-01-16","close":12836.0439},{"date":"2020-01-17","close":12586.7998},{"date":"2020-01-20","close":12337.5557},{"date":"2020-01-21","close":12046.7725},{"date":"2020-01-22","close":12628.3398},{"date":"2020-01-23","close":12877.584},{"date":"2020-01-28","close":12296.0166},{"date":"2020-01-29","close":12503.7188},{"date":"2020-01-30","close":11755.9893},{"date":"2020-01-31","close":10883.6357},{"date":"2020-02-03","close":11839.0693},{"date":"2020-02-04","close":11797.5293},{"date":"2020-02-05","close":11423.6631},{"date":"2020-02-06","close":11755.9893},{"date":"2020-02-07","close":12171.3955},{"date":"2020-02-10","close":12669.8809},{"date":"2020-02-11","close":12669.8809},{"date":"2020-02-12","close":12628.3398},{"date":"2020-02-13","close":11963.6914},{"date":"2020-02-14","close":11963.6914},{"date":"2020-02-17","close":11631.3652},{"date":"2020-02-18","close":11797.5293},{"date":"2020-02-19","close":11423.6631},{"date":"2020-02-20","close":11215.9609},{"date":"2020-02-21","close":10759.0146},{"date":"2020-02-24","close":9928.2021},{"date":"2020-02-25","close":10675.9326},{"date":"2020-02-26","close":10592.8516},{"date":"2020-02-27","close":10011.2822},{"date":"2020-02-28","close":9803.5801},{"date":"2020-03-02","close":10385.1494},{"date":"2020-03-03","close":10218.9854},{"date":"2020-03-04","close":10759.0146},{"date":"2020-03-05","close":10800.5557},{"date":"2020-03-06","close":10592.8516},{"date":"2020-03-09","close":10592.8516},{"date":"2020-03-10","close":10717.4736},{"date":"2020-03-11","close":10094.3652},{"date":"2020-03-12","close":9595.8779},{"date":"2020-03-13","close":8225.0381},{"date":"2020-03-16","close":8058.875},{"date":"2020-03-17","close":8474.2812},{"date":"2020-03-18","close":7925.9453},{"date":"2020-03-19","close":6879.123},{"date":"2020-03-20","close":7336.0688},{"date":"2020-03-23","close":6787.7334},{"date":"2020-03-24","close":7477.3066},{"date":"2020-03-25","close":7660.0859},{"date":"2020-03-26","close":8681.9834},{"date":"2020-03-27","close":10135.9062},{"date":"2020-03-30","close":11049.7988},{"date":"2020-03-31","close":11049.7988},{"date":"2020-04-01","close":10717.4736},{"date":"2020-04-02","close":10717.4736},{"date":"2020-04-03","close":11299.042},{"date":"2020-04-06","close":11465.2041},{"date":"2020-04-07","close":10883.6357},{"date":"2020-04-08","close":10135.9062},{"date":"2020-04-09","close":10177.4453},{"date":"2020-04-10","close":9637.418},{"date":"2020-04-13","close":9055.8486},{"date":"2020-04-14","close":10094.3652},{"date":"2020-04-16","close":9845.1211},{"date":"2020-04-17","close":9720.499},{"date":"2020-04-20","close":9637.418},{"date":"2020-04-21","close":9886.6621},{"date":"2020-04-22","close":10094.3652},{"date":"2020-04-23","close":9678.958},{"date":"2020-04-24","close":9222.0117},{"date":"2020-04-27","close":9429.7158},{"date":"2020-04-28","close":9637.418},{"date":"2020-04-29","close":9637.418},{"date":"2020-05-04","close":9720.499},{"date":"2020-05-06","close":9886.6621},{"date":"2020-05-07","close":9928.2021},{"date":"2020-05-08","close":9845.1211},{"date":"2020-05-11","close":9678.958},{"date":"2020-05-12","close":9429.7158},{"date":"2020-05-13","close":9388.1748},{"date":"2020-05-14","close":9388.1748},{"date":"2020-05-15","close":9554.3369},{"date":"2020-05-18","close":9969.7422},{"date":"2020-05-19","close":10260.5264},{"date":"2020-05-20","close":10135.9062},{"date":"2020-05-21","close":10011.2822},{"date":"2020-05-22","close":10717.4736},{"date":"2020-05-25","close":10675.9326},{"date":"2020-05-26","close":10592.8516},{"date":"2020-05-27","close":11174.4199},{"date":"2020-05-28","close":10634.3926},{"date":"2020-05-29","close":10966.7158},{"date":"2020-06-01","close":11049.7988},{"date":"2020-06-02","close":10966.7158},{"date":"2020-06-03","close":10925.1768},{"date":"2020-06-04","close":10966.7158},{"date":"2020-06-05","close":11506.7441},{"date":"2020-06-08","close":11465.2041},{"date":"2020-06-09","close":11423.6631},{"date":"2020-06-10","close":11091.3398},{"date":"2020-06-11","close":10966.7158},{"date":"2020-06-12","close":10592.8516},{"date":"2020-06-15","close":9886.6621},{"date":"2020-06-16","close":10551.3115},{"date":"2020-06-17","close":10468.2295},{"date":"2020-06-18","close":10800.5557},{"date":"2020-06-19","close":11299.042},{"date":"2020-06-22","close":11215.9609},{"date":"2020-06-23","close":11008.2578},{"date":"2020-06-24","close":11797.5293},{"date":"2020-06-25","close":11465.2041},{"date":"2020-06-26","close":11839.0693},{"date":"2020-06-29","close":11755.9893},{"date":"2020-06-30","close":11465.2041},{"date":"2020-07-01","close":11548.2852},{"date":"2020-07-02","close":12129.8535},{"date":"2020-07-03","close":11922.1514},{"date":"2020-07-06","close":11714.4482},{"date":"2020-07-07","close":11465.2041},{"date":"2020-07-08","close":11631.3652},{"date":"2020-07-09","close":11672.9062},{"date":"2020-07-10","close":11465.2041},{"date":"2020-07-13","close":11506.7441},{"date":"2020-07-14","close":11714.4482},{"date":"2020-07-15","close":11714.4482},{"date":"2020-07-16","close":11506.7441},{"date":"2020-07-17","close":11465.2041},{"date":"2020-07-20","close":11132.8789},{"date":"2020-07-21","close":11215.9609},{"date":"2020-07-22","close":11049.7988},{"date":"2020-07-23","close":10966.7158},{"date":"2020-07-24","close":10966.7158},{"date":"2020-07-27","close":11132.8789},{"date":"2020-07-28","close":11049.7988},{"date":"2020-07-29","close":11215.9609},{"date":"2020-07-30","close":11215.9609},{"date":"2020-07-31","close":11049.7988},{"date":"2020-08-03","close":10842.0947},{"date":"2020-08-04","close":11008.2578},{"date":"2020-08-05","close":10800.5557},{"date":"2020-08-06","close":10509.7715},{"date":"2020-08-07","close":10551.3115},{"date":"2020-08-10","close":10426.6895},{"date":"2020-08-11","close":10592.8516},{"date":"2020-08-12","close":10218.9854},{"date":"2020-08-13","close":10468.2295},{"date":"2020-08-14","close":10135.9062},{"date":"2020-08-18","close":9180.4727},{"date":"2020-08-19","close":9429.7158},{"date":"2020-08-20","close":8972.7686},{"date":"2020-08-21","close":9762.04},{"date":"2020-08-24","close":9803.5801},{"date":"2020-08-25","close":9886.6621},{"date":"2020-08-26","close":9845.1211},{"date":"2020-08-27","close":9554.3369},{"date":"2020-08-28","close":9720.499},{"date":"2020-08-31","close":9554.3369},{"date":"2020-09-01","close":9554.3369},{"date":"2020-09-02","close":9512.7969},{"date":"2020-09-03","close":9388.1748},{"date":"2020-09-04","close":9388.1748},{"date":"2020-09-07","close":9512.7969},{"date":"2020-09-08","close":9471.2549},{"date":"2020-09-09","close":9928.2021},{"date":"2020-09-10","close":10135.9062},{"date":"2020-09-11","close":9928.2021},{"date":"2020-09-14","close":9928.2021},{"date":"2020-09-15","close":10011.2822},{"date":"2020-09-16","close":9928.2021},{"date":"2020-09-17","close":9762.04},{"date":"2020-09-18","close":9886.6621},{"date":"2020-09-21","close":9886.6621},{"date":"2020-09-22","close":9637.418},{"date":"2020-09-23","close":9471.2549},{"date":"2020-09-24","close":9180.4727},{"date":"2020-09-25","close":9222.0117},{"date":"2020-09-28","close":9388.1748},{"date":"2020-09-29","close":9595.8779},{"date":"2020-10-05","close":9595.8779},{"date":"2020-10-06","close":9554.3369},{"date":"2020-10-07","close":9429.7158},{"date":"2020-10-08","close":9512.7969},{"date":"2020-10-12","close":9388.1748},{"date":"2020-10-13","close":9637.418},{"date":"2020-10-14","close":9512.7969},{"date":"2020-10-15","close":9595.8779},{"date":"2020-10-16","close":9305.0938},{"date":"2020-10-19","close":9222.0117},{"date":"2020-10-20","close":9222.0117},{"date":"2020-10-21","close":9637.418},{"date":"2020-10-22","close":9471.2549},{"date":"2020-10-23","close":9305.0938},{"date":"2020-10-26","close":8848.1455},{"date":"2020-10-27","close":8598.9023},{"date":"2020-10-28","close":8723.5244},{"date":"2020-10-29","close":8640.4434},{"date":"2020-10-30","close":8474.2812},{"date":"2020-11-02","close":8557.3623},{"date":"2020-11-03","close":8557.3623},{"date":"2020-11-04","close":9014.3096},{"date":"2020-11-05","close":9762.04},{"date":"2020-11-06","close":9762.04},{"date":"2020-11-09","close":9969.7422},{"date":"2020-11-10","close":9762.04},{"date":"2020-11-11","close":9928.2021},{"date":"2020-11-12","close":9969.7422},{"date":"2020-11-13","close":9845.1211},{"date":"2020-11-16","close":9762.04},{"date":"2020-11-17","close":9720.499},{"date":"2020-11-18","close":9845.1211},{"date":"2020-11-19","close":9845.1211},{"date":"2020-11-20","close":9845.1211},{"date":"2020-11-23","close":9678.958},{"date":"2020-11-24","close":9762.04},{"date":"2020-11-25","close":9762.04},{"date":"2020-11-26","close":9678.958},{"date":"2020-11-27","close":9678.958},{"date":"2020-11-30","close":9512.7969},{"date":"2020-12-01","close":9637.418},{"date":"2020-12-02","close":9595.8779},{"date":"2020-12-03","close":9429.7158},{"date":"2020-12-04","close":8889.6875},{"date":"2020-12-07","close":8806.6055},{"date":"2020-12-08","close":9180.4727},{"date":"2020-12-09","close":9097.3906},{"date":"2020-12-10","close":9305.0938},{"date":"2020-12-11","close":9222.0117},{"date":"2020-12-14","close":8931.2275},{"date":"2020-12-15","close":8972.7686},{"date":"2020-12-16","close":9305.0938},{"date":"2020-12-17","close":9263.5527},{"date":"2020-12-18","close":9222.0117},{"date":"2020-12-21","close":9180.4727},{"date":"2020-12-22","close":9014.3096},{"date":"2020-12-23","close":8972.7686},{"date":"2020-12-24","close":9263.5527},{"date":"2020-12-28","close":9180.4727},{"date":"2020-12-29","close":9222.3916},{"date":"2020-12-30","close":9306.2305},{"date":"2021-01-04","close":8970.8721},{"date":"2021-01-05","close":9054.7119},{"date":"2021-01-06","close":9012.792},{"date":"2021-01-07","close":9431.9912},{"date":"2021-01-08","close":9306.2305},{"date":"2021-01-11","close":9138.5508},{"date":"2021-01-12","close":9138.5508},{"date":"2021-01-13","close":9054.7119},{"date":"2021-01-14","close":9096.6318},{"date":"2021-01-15","close":8887.0312},{"date":"2021-01-18","close":8761.2715},{"date":"2021-01-19","close":8887.0312},{"date":"2021-01-20","close":8928.9512},{"date":"2021-01-21","close":8928.9512},{"date":"2021-01-22","close":8761.2715},{"date":"2021-01-25","close":8761.2715},{"date":"2021-01-26","close":8761.2715},{"date":"2021-01-27","close":8761.2715},{"date":"2021-01-28","close":8551.6719},{"date":"2021-01-29","close":8266.6162},{"date":"2021-02-01","close":8425.9121},{"date":"2021-02-02","close":8635.5117},{"date":"2021-02-03","close":8635.5117},{"date":"2021-02-04","close":8509.752},{"date":"2021-02-05","close":8551.6719},{"date":"2021-02-08","close":8425.9121},{"date":"2021-02-09","close":8467.832},{"date":"2021-02-10","close":8635.5117},{"date":"2021-02-15","close":8845.1123},{"date":"2021-02-16","close":8845.1123},{"date":"2021-02-17","close":8803.1924},{"date":"2021-02-18","close":8635.5117},{"date":"2021-02-19","close":8551.6719},{"date":"2021-02-22","close":8970.8721},{"date":"2021-02-23","close":8970.8721},{"date":"2021-02-24","close":8928.9512},{"date":"2021-02-25","close":8970.8721},{"date":"2021-02-26","close":8887.0312},{"date":"2021-03-02","close":9012.792},{"date":"2021-03-03","close":9809.2715},{"date":"2021-03-04","close":10144.6309},{"date":"2021-03-05","close":10438.0703},{"date":"2021-03-08","close":9683.5117},{"date":"2021-03-09","close":9138.5508},{"date":"2021-03-10","close":8803.1924},{"date":"2021-03-11","close":8845.1123},{"date":"2021-03-12","close":8970.8721},{"date":"2021-03-15","close":8677.4316},{"date":"2021-03-16","close":8803.1924},{"date":"2021-03-17","close":8970.8721},{"date":"2021-03-18","close":9054.7119},{"date":"2021-03-19","close":9012.792},{"date":"2021-03-22","close":8635.5117},{"date":"2021-03-23","close":8224.6953},{"date":"2021-03-24","close":7998.3276},{"date":"2021-03-25","close":7998.3276},{"date":"2021-03-26","close":7948.0239},{"date":"2021-03-29","close":7948.0239},{"date":"2021-03-30","close":8057.0166},{"date":"2021-03-31","close":8124.0889},{"date":"2021-04-01","close":8057.0166},{"date":"2021-04-02","close":7880.9531},{"date":"2021-04-05","close":7964.7925},{"date":"2021-04-06","close":7981.5601},{"date":"2021-04-07","close":7880.9531},{"date":"2021-04-08","close":7864.1855},{"date":"2021-04-09","close":8006.7129},{"date":"2021-04-12","close":8015.0962},{"date":"2021-04-13","close":8090.5527},{"date":"2021-04-14","close":8199.5439},{"date":"2021-04-15","close":8216.3125},{"date":"2021-04-16","close":8325.3037},{"date":"2021-04-19","close":8308.5361},{"date":"2021-04-20","close":8300.1533},{"date":"2021-04-21","close":8249.8486},{"date":"2021-04-22","close":8249.8486},{"date":"2021-04-23","close":8258.2314},{"date":"2021-04-26","close":8275.0},{"date":"2021-04-27","close":8509.752},{"date":"2021-04-28","close":8467.832},{"date":"2021-04-29","close":8350.457},{"date":"2021-04-30","close":8300.1533},{"date":"2021-05-03","close":8308.5361},{"date":"2021-05-04","close":8065.3999},{"date":"2021-05-06","close":8157.624},{"date":"2021-05-07","close":8325.3037},{"date":"2021-05-10","close":8383.9932},{"date":"2021-05-11","close":8467.832},{"date":"2021-05-12","close":8350.457},{"date":"2021-05-13","close":8551.6719},{"date":"2021-05-14","close":8367.2246},{"date":"2021-05-17","close":8207.9277},{"date":"2021-05-18","close":8300.1533},{"date":"2021-05-20","close":8300.1533},{"date":"2021-05-21","close":8224.6953},{"date":"2021-05-24","close":8090.5527},{"date":"2021-05-25","close":8174.3916},{"date":"2021-05-26","close":8383.9932},{"date":"2021-05-27","close":8383.9932},{"date":"2021-05-28","close":8677.4316},{"date":"2021-05-31","close":8593.5918},{"date":"2021-06-01","close":8593.5918},{"date":"2021-06-02","close":8719.3516},{"date":"2021-06-03","close":8677.4316},{"date":"2021-06-04","close":8551.6719},{"date":"2021-06-07","close":8635.5117},{"date":"2021-06-08","close":8551.6719},{"date":"2021-06-09","close":8593.5918},{"date":"2021-06-10","close":8593.5918},{"date":"2021-06-11","close":8677.4316},{"date":"2021-06-14","close":8761.2715},{"date":"2021-06-15","close":8677.4316},{"date":"2021-06-16","close":8761.2715},{"date":"2021-06-17","close":8970.8721},{"date":"2021-06-18","close":9264.3125},{"date":"2021-06-21","close":9138.5508},{"date":"2021-06-22","close":9180.4717},{"date":"2021-06-23","close":8970.8721},{"date":"2021-06-24","close":8845.1123},{"date":"2021-06-25","close":8928.9512},{"date":"2021-06-28","close":9012.792},{"date":"2021-06-29","close":9096.6318},{"date":"2021-06-30","close":9264.3125},{"date":"2021-07-01","close":9390.0713},{"date":"2021-07-02","close":9306.2305},{"date":"2021-07-05","close":9515.8311},{"date":"2021-07-06","close":9683.5117},{"date":"2021-07-07","close":9683.5117},{"date":"2021-07-08","close":9809.2715},{"date":"2021-07-09","close":9557.75},{"date":"2021-07-12","close":10018.8711},{"date":"2021-07-13","close":10605.75},{"date":"2021-07-14","close":10396.1514},{"date":"2021-07-15","close":10479.9912},{"date":"2021-07-16","close":10312.3105},{"date":"2021-07-19","close":10102.71},{"date":"2021-07-20","close":9809.2715},{"date":"2021-07-21","close":9851.1904},{"date":"2021-07-22","close":9515.8311},{"date":"2021-07-23","close":9515.8311},{"date":"2021-07-26","close":9180.4717},{"date":"2021-07-27","close":9306.2305},{"date":"2021-07-28","close":9264.3125},{"date":"2021-07-29","close":9180.4717},{"date":"2021-07-30","close":9012.792},{"date":"2021-08-02","close":9138.5508},{"date":"2021-08-03","close":8928.9512},{"date":"2021-08-04","close":9054.7119},{"date":"2021-08-05","close":9222.3916},{"date":"2021-08-06","close":9138.5508},{"date":"2021-08-09","close":8887.0312},{"date":"2021-08-10","close":8845.1123},{"date":"2021-08-11","close":8677.4316},{"date":"2021-08-12","close":8593.5918},{"date":"2021-08-13","close":8551.6719},{"date":"2021-08-17","close":8275.0},{"date":"2021-08-18","close":8308.5361},{"date":"2021-08-19","close":8023.4805},{"date":"2021-08-20","close":7763.5762},{"date":"2021-08-23","close":7939.6406},{"date":"2021-08-24","close":8191.1597},{"date":"2021-08-25","close":8157.624},{"date":"2021-08-26","close":8115.7046},{"date":"2021-08-27","close":8199.5439},{"date":"2021-08-30","close":8325.3037},{"date":"2021-08-31","close":8358.8398},{"date":"2021-09-01","close":8425.9121},{"date":"2021-09-02","close":8367.2246},{"date":"2021-09-03","close":8425.9121},{"date":"2021-09-06","close":8132.4722},{"date":"2021-09-07","close":8023.4805},{"date":"2021-09-08","close":8057.0166},{"date":"2021-09-09","close":7964.7925},{"date":"2021-09-10","close":8098.936},{"date":"2021-09-13","close":8107.3213},{"date":"2021-09-14","close":8375.6074},{"date":"2021-09-15","close":8300.1533},{"date":"2021-09-16","close":8124.0889},{"date":"2021-09-17","close":8316.9209},{"date":"2021-09-23","close":8308.5361},{"date":"2021-09-24","close":8140.8564},{"date":"2021-09-27","close":8023.4805},{"date":"2021-09-28","close":8124.0889},{"date":"2021-09-29","close":7964.7925},{"date":"2021-09-30","close":8023.4805},{"date":"2021-10-01","close":7931.2568},{"date":"2021-10-05","close":7612.6655},{"date":"2021-10-06","close":7394.6807},{"date":"2021-10-07","close":7545.5928},{"date":"2021-10-08","close":7461.7534},{"date":"2021-10-12","close":7570.7451},{"date":"2021-10-13","close":7545.5928},{"date":"2021-10-14","close":7621.0498},{"date":"2021-10-15","close":7662.9688},{"date":"2021-10-18","close":7721.6572},{"date":"2021-10-19","close":7780.3438},{"date":"2021-10-20","close":7746.8086},{"date":"2021-10-21","close":7679.7363},{"date":"2021-10-22","close":7637.8169},{"date":"2021-10-25","close":7646.2007},{"date":"2021-10-26","close":7688.1211},{"date":"2021-10-27","close":7755.1924},{"date":"2021-10-28","close":7755.1924},{"date":"2021-10-29","close":7671.3525},{"date":"2021-11-01","close":7621.0498},{"date":"2021-11-02","close":7637.8169},{"date":"2021-11-03","close":7579.1289},{"date":"2021-11-04","close":7545.5928},{"date":"2021-11-05","close":7436.6011},{"date":"2021-11-08","close":7285.6895},{"date":"2021-11-09","close":7419.8335},{"date":"2021-11-10","close":7419.8335},{"date":"2021-11-11","close":7377.9131},{"date":"2021-11-12","close":7386.2969},{"date":"2021-11-15","close":7562.3613},{"date":"2021-11-16","close":7570.7451},{"date":"2021-11-17","close":7545.5928},{"date":"2021-11-18","close":7537.209},{"date":"2021-11-19","close":7545.5928},{"date":"2021-11-22","close":7528.8252},{"date":"2021-11-23","close":7520.4414},{"date":"2021-11-24","close":7503.6724},{"date":"2021-11-25","close":7352.7607},{"date":"2021-11-26","close":7361.1445},{"date":"2021-11-29","close":7050.937},{"date":"2021-11-30","close":6732.3457},{"date":"2021-12-01","close":6791.0332},{"date":"2021-12-02","close":6925.1772},{"date":"2021-12-03","close":7009.0171},{"date":"2021-12-06","close":7050.937},{"date":"2021-12-07","close":7050.937},{"date":"2021-12-08","close":7025.7852},{"date":"2021-12-09","close":7092.8569},{"date":"2021-12-10","close":6958.7134},{"date":"2021-12-13","close":7017.4009},{"date":"2021-12-14","close":6916.7935},{"date":"2021-12-15","close":6874.8735},{"date":"2021-12-16","close":6916.7935},{"date":"2021-12-17","close":6908.4092},{"date":"2021-12-20","close":6958.7134},{"date":"2021-12-21","close":6958.7134},{"date":"2021-12-22","close":6866.4897},{"date":"2021-12-23","close":6941.9458},{"date":"2021-12-24","close":6950.3296},{"date":"2021-12-27","close":6933.5615},{"date":"2021-12-28","close":6866.4897},{"date":"2021-12-29","close":7115.7114},{"date":"2021-12-30","close":7132.8989},{"date":"2022-01-03","close":8330.0},{"date":"2022-01-04","close":7141.4932},{"date":"2022-01-05","close":7304.7764},{"date":"2022-01-06","close":7304.7764},{"date":"2022-01-07","close":7330.5571},{"date":"2022-01-10","close":7528.2168},{"date":"2022-01-11","close":7390.7148},{"date":"2022-01-12","close":7528.2168},{"date":"2022-01-13","close":7407.9019},{"date":"2022-01-14","close":7442.2778},{"date":"2022-01-17","close":7390.7148},{"date":"2022-01-18","close":7064.1479},{"date":"2022-01-19","close":7029.7725},{"date":"2022-01-20","close":7193.0566},{"date":"2022-01-21","close":7193.0566},{"date":"2022-01-24","close":7064.1479},{"date":"2022-01-25","close":6849.3022},{"date":"2022-01-26","close":6849.3022},{"date":"2022-01-27","close":6857.896},{"date":"2022-01-28","close":6840.7085},{"date":"2022-02-03","close":6961.022},{"date":"2022-02-04","close":7150.0869},{"date":"2022-02-07","close":7141.4932},{"date":"2022-02-08","close":7141.4932},{"date":"2022-02-09","close":7141.4932},{"date":"2022-02-10","close":7115.7114},{"date":"2022-02-11","close":7029.7725},{"date":"2022-02-14","close":6866.4897},{"date":"2022-02-15","close":6789.145},{"date":"2022-02-16","close":6978.2095},{"date":"2022-02-17","close":7021.1787},{"date":"2022-02-18","close":7150.0869},{"date":"2022-02-21","close":7218.8379},{"date":"2022-02-22","close":7218.8379},{"date":"2022-02-23","close":7218.8379},{"date":"2022-02-24","close":7046.9604},{"date":"2022-02-25","close":7038.3667},{"date":"2022-02-28","close":7038.3667},{"date":"2022-03-02","close":7193.0566},{"date":"2022-03-03","close":7193.0566},{"date":"2022-03-04","close":7193.0566},{"date":"2022-03-07","close":7046.9604},{"date":"2022-03-08","close":7046.9604},{"date":"2022-03-10","close":7107.1177},{"date":"2022-03-11","close":7321.9639},{"date":"2022-03-14","close":7287.5884},{"date":"2022-03-15","close":7287.5884},{"date":"2022-03-16","close":7356.3398},{"date":"2022-03-17","close":7493.8408},{"date":"2022-03-18","close":7476.6533},{"date":"2022-03-21","close":7502.4346},{"date":"2022-03-22","close":7511.0288},{"date":"2022-03-23","close":7519.6226},{"date":"2022-03-24","close":7553.998},{"date":"2022-03-25","close":7562.5918},{"date":"2022-03-28","close":7562.5918},{"date":"2022-03-29","close":7536.8101},{"date":"2022-03-30","close":7528.2168},{"date":"2022-03-31","close":7536.8101},{"date":"2022-04-01","close":7639.936},{"date":"2022-04-04","close":7854.7822},{"date":"2022-04-05","close":7786.0327},{"date":"2022-04-06","close":7871.9702},{"date":"2022-04-07","close":7768.8447},{"date":"2022-04-08","close":7768.8447},{"date":"2022-04-11","close":7768.8447},{"date":"2022-04-12","close":7622.7485},{"date":"2022-04-13","close":7734.4692},{"date":"2022-04-14","close":7743.0625},{"date":"2022-04-15","close":7743.0625},{"date":"2022-04-18","close":7717.2808},{"date":"2022-04-19","close":7751.6567},{"date":"2022-04-20","close":7906.3467},{"date":"2022-04-21","close":7992.2842},{"date":"2022-04-22","close":7966.5029},{"date":"2022-04-25","close":7880.564},{"date":"2022-04-26","close":7889.1582},{"date":"2022-04-27","close":7777.4385},{"date":"2022-04-28","close":7760.25},{"date":"2022-04-29","close":7768.8447},{"date":"2022-05-02","close":7743.0625},{"date":"2022-05-03","close":7734.4692},{"date":"2022-05-04","close":7700.0928},{"date":"2022-05-06","close":7605.5605},{"date":"2022-05-09","close":8800.0},{"date":"2022-05-10","close":7562.5918},{"date":"2022-05-11","close":7545.4038},{"date":"2022-05-12","close":7390.7148},{"date":"2022-05-13","close":7442.2778},{"date":"2022-05-16","close":7468.0591},{"date":"2022-05-17","close":7511.0288},{"date":"2022-05-18","close":7485.2466},{"date":"2022-05-19","close":7442.2778},{"date":"2022-05-20","close":7433.6846},{"date":"2022-05-23","close":7536.8101},{"date":"2022-05-24","close":7485.2466},{"date":"2022-05-25","close":7450.8721},{"date":"2022-05-26","close":7416.4961},{"date":"2022-05-27","close":7425.0903},{"date":"2022-05-30","close":7468.0591},{"date":"2022-05-31","close":7468.0591},{"date":"2022-06-02","close":7459.4658},{"date":"2022-06-03","close":7442.2778},{"date":"2022-06-07","close":7364.9331},{"date":"2022-06-08","close":7364.9331},{"date":"2022-06-09","close":7382.1206},{"date":"2022-06-10","close":7304.7764},{"date":"2022-06-13","close":6875.0835},{"date":"2022-06-14","close":6892.271},{"date":"2022-06-15","close":6746.1758},{"date":"2022-06-16","close":6823.5195},{"date":"2022-06-17","close":6875.0835},{"date":"2022-06-20","close":6608.6743},{"date":"2022-06-21","close":6651.6431},{"date":"2022-06-22","close":6462.5781},{"date":"2022-06-23","close":6221.9502},{"date":"2022-06-24","close":6548.5166},{"date":"2022-06-27","close":6686.0186},{"date":"2022-06-28","close":6806.3325},{"date":"2022-06-29","close":6780.5513},{"date":"2022-06-30","close":6789.145},{"date":"2022-07-01","close":6548.5166},{"date":"2022-07-04","close":6393.8276},{"date":"2022-07-05","close":6453.9844},{"date":"2022-07-06","close":6419.6094},{"date":"2022-07-07","close":6419.6094},{"date":"2022-07-08","close":6402.4214},{"date":"2022-07-11","close":6385.2339},{"date":"2022-07-12","close":6316.4829},{"date":"2022-07-13","close":6299.2949},{"date":"2022-07-14","close":6342.2642},{"date":"2022-07-15","close":6342.2642},{"date":"2022-07-18","close":6436.7969},{"date":"2022-07-19","close":6453.9844},{"date":"2022-07-20","close":6496.9541},{"date":"2022-07-21","close":6565.7041},{"date":"2022-07-22","close":6582.8926},{"date":"2022-07-25","close":6591.4863},{"date":"2022-07-26","close":6557.1104},{"date":"2022-07-27","close":6608.6743},{"date":"2022-07-28","close":6625.8618},{"date":"2022-07-29","close":6625.8618},{"date":"2022-08-01","close":6643.0493},{"date":"2022-08-02","close":6668.8311},{"date":"2022-08-03","close":6668.8311},{"date":"2022-08-04","close":6720.394},{"date":"2022-08-05","close":6780.5513},{"date":"2022-08-08","close":6789.145},{"date":"2022-08-09","close":6832.1143},{"date":"2022-08-10","close":6909.4585},{"date":"2022-08-11","close":6926.6465},{"date":"2022-08-12","close":6806.3325},{"date":"2022-08-16","close":6814.9263},{"date":"2022-08-17","close":6840.7085},{"date":"2022-08-18","close":6875.0835},{"date":"2022-08-19","close":6883.6777},{"date":"2022-08-22","close":6823.5195},{"date":"2022-08-23","close":6832.1143},{"date":"2022-08-24","close":6823.5195},{"date":"2022-08-25","close":6857.896},{"date":"2022-08-26","close":6875.0835},{"date":"2022-08-29","close":6866.4897},{"date":"2022-08-30","close":6883.6777},{"date":"2022-08-31","close":6806.3325},{"date":"2022-09-01","close":6763.3633},{"date":"2022-09-02","close":6686.0186},{"date":"2022-09-05","close":6643.0493},{"date":"2022-09-06","close":6643.0493},{"date":"2022-09-07","close":6634.4556},{"date":"2022-09-08","close":6582.8926},{"date":"2022-09-13","close":6574.2983},{"date":"2022-09-14","close":6453.9844},{"date":"2022-09-15","close":6471.1724},{"date":"2022-09-16","close":6402.4214},{"date":"2022-09-19","close":6230.5439},{"date":"2022-09-20","close":6256.3262},{"date":"2022-09-21","close":6264.9204},{"date":"2022-09-22","close":6213.3564},{"date":"2022-09-23","close":6213.3564},{"date":"2022-09-26","close":5938.353},{"date":"2022-09-27","close":5972.7285},{"date":"2022-09-28","close":5826.6333},{"date":"2022-09-29","close":5732.1006},{"date":"2022-09-30","close":6007.104},{"date":"2022-10-04","close":6153.1997},{"date":"2022-10-05","close":6153.1997},{"date":"2022-10-06","close":6161.7939},{"date":"2022-10-07","close":6084.4487},{"date":"2022-10-11","close":5938.353},{"date":"2022-10-12","close":5852.415},{"date":"2022-10-13","close":5843.8213},{"date":"2022-10-14","close":5886.7896},{"date":"2022-10-17","close":5886.7896},{"date":"2022-10-18","close":5903.9785},{"date":"2022-10-19","close":5929.7598},{"date":"2022-10-20","close":5938.353},{"date":"2022-10-21","close":5921.166},{"date":"2022-10-24","close":6084.4487},{"date":"2022-10-25","close":5998.5107},{"date":"2022-10-26","close":6084.4487},{"date":"2022-10-27","close":6032.8857},{"date":"2022-10-28","close":5998.5107},{"date":"2022-10-31","close":5981.3223},{"date":"2022-11-01","close":5998.5107},{"date":"2022-11-02","close":6007.104},{"date":"2022-11-03","close":5955.541},{"date":"2022-11-04","close":5972.7285},{"date":"2022-11-07","close":5998.5107},{"date":"2022-11-08","close":6050.0737},{"date":"2022-11-09","close":6084.4487},{"date":"2022-11-10","close":6075.855},{"date":"2022-11-11","close":6161.7939},{"date":"2022-11-14","close":6161.7939},{"date":"2022-11-15","close":6213.3564},{"date":"2022-11-16","close":6144.6055},{"date":"2022-11-17","close":6178.9814},{"date":"2022-11-18","close":6093.0425},{"date":"2022-11-21","close":6419.6094},{"date":"2022-11-22","close":6608.6743},{"date":"2022-11-23","close":6840.7085},{"date":"2022-11-24","close":7639.936},{"date":"2022-11-25","close":7596.9673},{"date":"2022-11-28","close":7244.6191},{"date":"2022-11-29","close":7218.8379},{"date":"2022-11-30","close":7373.5273},{"date":"2022-12-01","close":7313.3706},{"date":"2022-12-02","close":7442.2778},{"date":"2022-12-05","close":7485.2466},{"date":"2022-12-06","close":7098.5239},{"date":"2022-12-07","close":6986.8037},{"date":"2022-12-08","close":7184.4619},{"date":"2022-12-09","close":7364.9331},{"date":"2022-12-12","close":7081.3359},{"date":"2022-12-13","close":7193.0566},{"date":"2022-12-14","close":7244.6191},{"date":"2022-12-15","close":7304.7764},{"date":"2022-12-16","close":7364.9331},{"date":"2022-12-19","close":7330.5571},{"date":"2022-12-20","close":6943.8345},{"date":"2022-12-21","close":6961.022},{"date":"2022-12-22","close":7425.0903},{"date":"2022-12-23","close":7055.5542},{"date":"2022-12-26","close":7098.5239},{"date":"2022-12-27","close":7321.9639},{"date":"2022-12-28","close":7607.0034},{"date":"2022-12-29","close":7393.2236},{"date":"2023-01-02","close":7348.686},{"date":"2023-01-03","close":7134.9062},{"date":"2023-01-04","close":7152.7217},{"date":"2023-01-05","close":7206.1665},{"date":"2023-01-06","close":7393.2236},{"date":"2023-01-09","close":7482.2993},{"date":"2023-01-10","close":7295.2417},{"date":"2023-01-11","close":7330.8711},{"date":"2023-01-12","close":7437.7612},{"date":"2023-01-13","close":7473.3911},{"date":"2023-01-16","close":7384.3164},{"date":"2023-01-17","close":7321.9639},{"date":"2023-01-18","close":7304.1489},{"date":"2023-01-19","close":7304.1489},{"date":"2023-01-20","close":7330.8711},{"date":"2023-01-25","close":7473.3911},{"date":"2023-01-26","close":7526.8364},{"date":"2023-01-27","close":7526.8364},{"date":"2023-01-30","close":7419.9463},{"date":"2023-01-31","close":7339.7788},{"date":"2023-02-01","close":7339.7788},{"date":"2023-02-02","close":7419.9463},{"date":"2023-02-03","close":7384.3164},{"date":"2023-02-06","close":7446.6689},{"date":"2023-02-07","close":7491.2065},{"date":"2023-02-08","close":7526.8364},{"date":"2023-02-09","close":7535.7437},{"date":"2023-02-10","close":7402.1309},{"date":"2023-02-13","close":7473.3911},{"date":"2023-02-14","close":7615.9116},{"date":"2023-02-15","close":7491.2065},{"date":"2023-02-16","close":7428.854},{"date":"2023-02-17","close":7411.0391},{"date":"2023-02-20","close":7428.854},{"date":"2023-02-21","close":7446.6689},{"date":"2023-02-22","close":7277.4263},{"date":"2023-02-23","close":7215.0737},{"date":"2023-02-24","close":7215.0737},{"date":"2023-02-27","close":7108.1841},{"date":"2023-02-28","close":7330.8711},{"date":"2023-03-02","close":7215.0737},{"date":"2023-03-03","close":7259.6118},{"date":"2023-03-06","close":7250.7036},{"date":"2023-03-07","close":7286.3335},{"date":"2023-03-08","close":7339.7788},{"date":"2023-03-09","close":7223.9814},{"date":"2023-03-10","close":7250.7036},{"date":"2023-03-13","close":7125.999},{"date":"2023-03-14","close":6796.4214},{"date":"2023-03-15","close":6858.7739},{"date":"2023-03-16","close":6680.6245},{"date":"2023-03-17","close":6912.2188},{"date":"2023-03-20","close":6840.959},{"date":"2023-03-21","close":6760.7915},{"date":"2023-03-22","close":6725.1616},{"date":"2023-03-23","close":6644.9941},{"date":"2023-03-24","close":6742.9761},{"date":"2023-03-27","close":6707.3462},{"date":"2023-03-28","close":6814.2363},{"date":"2023-03-29","close":6885.4966},{"date":"2023-03-30","close":6912.2188},{"date":"2023-03-31","close":6849.8662},{"date":"2023-04-03","close":6787.5142},{"date":"2023-04-04","close":6787.5142},{"date":"2023-04-05","close":6814.2363},{"date":"2023-04-06","close":6769.6987},{"date":"2023-04-07","close":6832.0518},{"date":"2023-04-10","close":6680.6245},{"date":"2023-04-11","close":6653.9014},{"date":"2023-04-12","close":6716.2539},{"date":"2023-04-13","close":6787.5142},{"date":"2023-04-14","close":6840.959},{"date":"2023-04-17","close":6814.2363},{"date":"2023-04-18","close":6840.959},{"date":"2023-04-19","close":6903.3115},{"date":"2023-04-20","close":6858.7739},{"date":"2023-04-21","close":6867.6816},{"date":"2023-04-24","close":6858.7739},{"date":"2023-04-25","close":6858.7739},{"date":"2023-04-26","close":6849.8662},{"date":"2023-04-27","close":6894.4043},{"date":"2023-04-28","close":6947.8491},{"date":"2023-05-02","close":7108.1841},{"date":"2023-05-03","close":7125.999},{"date":"2023-05-04","close":7143.8135},{"date":"2023-05-08","close":7152.7217},{"date":"2023-05-09","close":7125.999},{"date":"2023-05-10","close":7036.9238},{"date":"2023-05-11","close":7028.0161},{"date":"2023-05-12","close":7081.4614},{"date":"2023-05-15","close":7081.4614},{"date":"2023-05-16","close":7099.2764},{"date":"2023-05-17","close":7188.3516},{"date":"2023-05-18","close":7143.8135},{"date":"2023-05-19","close":7152.7217},{"date":"2023-05-22","close":7188.3516},{"date":"2023-05-23","close":7295.2417},{"date":"2023-05-24","close":7277.4263},{"date":"2023-05-25","close":7125.999},{"date":"2023-05-26","close":6947.8491},{"date":"2023-05-30","close":7063.646},{"date":"2023-05-31","close":7001.2944},{"date":"2023-06-01","close":7117.0913},{"date":"2023-06-02","close":7125.999},{"date":"2023-06-05","close":7143.8135},{"date":"2023-06-07","close":7197.2588},{"date":"2023-06-08","close":7170.5361},{"date":"2023-06-09","close":7170.5361},{"date":"2023-06-12","close":7143.8135},{"date":"2023-06-13","close":6840.959},{"date":"2023-06-14","close":6814.2363},{"date":"2023-06-15","close":6805.3286},{"date":"2023-06-16","close":6858.7739},{"date":"2023-06-19","close":6992.3862},{"date":"2023-06-20","close":7054.7393},{"date":"2023-06-21","close":7010.2012},{"date":"2023-06-22","close":6894.4043},{"date":"2023-06-23","close":6885.4966},{"date":"2023-06-26","close":6921.1265},{"date":"2023-06-27","close":6912.2188},{"date":"2023-06-28","close":6894.4043},{"date":"2023-06-29","close":6814.2363},{"date":"2023-06-30","close":6840.959},{"date":"2023-07-03","close":6876.5889},{"date":"2023-07-04","close":6840.959},{"date":"2023-07-05","close":6867.6816},{"date":"2023-07-06","close":6698.439},{"date":"2023-07-07","close":6644.9941},{"date":"2023-07-10","close":6582.6411},{"date":"2023-07-11","close":6636.0864},{"date":"2023-07-12","close":6564.8267},{"date":"2023-07-13","close":6618.2715},{"date":"2023-07-14","close":6618.2715},{"date":"2023-07-17","close":6609.3643},{"date":"2023-07-18","close":6573.7339},{"date":"2023-07-19","close":6529.1963},{"date":"2023-07-20","close":6644.9941},{"date":"2023-07-21","close":6538.104},{"date":"2023-07-24","close":6404.4917},{"date":"2023-07-25","close":6413.3984},{"date":"2023-07-26","close":6128.3594},{"date":"2023-07-27","close":6137.2666},{"date":"2023-07-28","close":6324.3237},{"date":"2023-07-31","close":6395.584},{"date":"2023-08-01","close":6395.584},{"date":"2023-08-02","close":6359.9536},{"date":"2023-08-03","close":6413.3984},{"date":"2023-08-04","close":6413.3984},{"date":"2023-08-07","close":6324.3237},{"date":"2023-08-08","close":6440.1216},{"date":"2023-08-09","close":6359.9536},{"date":"2023-08-10","close":6413.3984},{"date":"2023-08-11","close":6413.3984},{"date":"2023-08-14","close":6457.937},{"date":"2023-08-16","close":6261.9712},{"date":"2023-08-17","close":6217.4341},{"date":"2023-08-18","close":6208.5264},{"date":"2023-08-21","close":6253.064},{"date":"2023-08-22","close":6208.5264},{"date":"2023-08-23","close":6217.4341},{"date":"2023-08-24","close":6190.7114},{"date":"2023-08-25","close":6253.064},{"date":"2023-08-28","close":6342.1387},{"date":"2023-08-29","close":6351.0469},{"date":"2023-08-30","close":6449.0288},{"date":"2023-08-31","close":6279.7866},{"date":"2023-09-01","close":6324.3237},{"date":"2023-09-04","close":6172.8965},{"date":"2023-09-05","close":6190.7114},{"date":"2023-09-06","close":6190.7114},{"date":"2023-09-07","close":6146.1738},{"date":"2023-09-08","close":6253.064},{"date":"2023-09-11","close":6297.6016},{"date":"2023-09-12","close":6190.7114},{"date":"2023-09-13","close":6217.4341},{"date":"2023-09-14","close":6208.5264},{"date":"2023-09-15","close":6235.2495},{"date":"2023-09-18","close":6208.5264},{"date":"2023-09-19","close":6199.6191},{"date":"2023-09-20","close":6181.8042},{"date":"2023-09-21","close":6190.7114},{"date":"2023-09-22","close":6181.8042},{"date":"2023-09-25","close":6244.1567},{"date":"2023-09-26","close":6128.3594},{"date":"2023-09-27","close":5745.3364},{"date":"2023-10-04","close":5593.9092},{"date":"2023-10-05","close":5602.8164},{"date":"2023-10-06","close":5629.5391},{"date":"2023-10-10","close":5487.0195},{"date":"2023-10-11","close":5540.4644},{"date":"2023-10-12","close":5549.3716},{"date":"2023-10-13","close":5495.9263},{"date":"2023-10-16","close":5522.6489},{"date":"2023-10-17","close":5522.6489},{"date":"2023-10-18","close":5549.3716},{"date":"2023-10-19","close":5478.1118},{"date":"2023-10-20","close":5487.0195},{"date":"2023-10-23","close":5469.2046},{"date":"2023-10-24","close":5451.3892},{"date":"2023-10-25","close":5415.7593},{"date":"2023-10-26","close":5299.9614},{"date":"2023-10-27","close":5228.7017},{"date":"2023-10-30","close":5219.7944},{"date":"2023-10-31","close":5201.979},{"date":"2023-11-01","close":5121.8115},{"date":"2023-11-02","close":5291.0542},{"date":"2023-11-03","close":5362.3145},{"date":"2023-11-06","close":5424.6665},{"date":"2023-11-07","close":5371.2217},{"date":"2023-11-08","close":5433.5747},{"date":"2023-11-09","close":5380.1294},{"date":"2023-11-10","close":5273.2393},{"date":"2023-11-13","close":5273.2393},{"date":"2023-11-14","close":5317.7764},{"date":"2023-11-15","close":5371.2217},{"date":"2023-11-16","close":5397.9443},{"date":"2023-11-17","close":5397.9443},{"date":"2023-11-20","close":5451.3892},{"date":"2023-11-21","close":5415.7593},{"date":"2023-11-22","close":5371.2217},{"date":"2023-11-23","close":5460.2964},{"date":"2023-11-24","close":5469.2046},{"date":"2023-11-27","close":5487.0195},{"date":"2023-11-28","close":5478.1118},{"date":"2023-11-29","close":5478.1118},{"date":"2023-11-30","close":5567.1865},{"date":"2023-12-01","close":5549.3716},{"date":"2023-12-04","close":5647.354},{"date":"2023-12-05","close":5638.4468},{"date":"2023-12-06","close":5567.1865},{"date":"2023-12-07","close":5540.4644},{"date":"2023-12-08","close":5727.5215},{"date":"2023-12-11","close":5834.4116},{"date":"2023-12-12","close":5763.1514},{"date":"2023-12-13","close":5789.874},{"date":"2023-12-14","close":5905.6719},{"date":"2023-12-15","close":5682.9839},{"date":"2023-12-18","close":5531.5566},{"date":"2023-12-19","close":5602.8164},{"date":"2023-12-20","close":5656.2617},{"date":"2023-12-21","close":5691.8921},{"date":"2023-12-22","close":5674.0767},{"date":"2023-12-26","close":5709.7061},{"date":"2023-12-27","close":5875.2056},{"date":"2023-12-28","close":5893.5938},{"date":"2024-01-02","close":5976.3433},{"date":"2024-01-03","close":5948.7603},{"date":"2024-01-04","close":5902.7881},{"date":"2024-01-05","close":5921.1772},{"date":"2024-01-08","close":5957.9546},{"date":"2024-01-09","close":6160.231},{"date":"2024-01-10","close":6049.8984},{"date":"2024-01-11","close":6059.0928},{"date":"2024-01-12","close":6003.9263},{"date":"2024-01-15","close":6013.1206},{"date":"2024-01-16","close":5985.5381},{"date":"2024-01-17","close":5764.873},{"date":"2024-01-18","close":5792.4561},{"date":"2024-01-19","close":5893.5938},{"date":"2024-01-22","close":5902.7881},{"date":"2024-01-23","close":5810.8447},{"date":"2024-01-24","close":5755.6787},{"date":"2024-01-25","close":5663.7349},{"date":"2024-01-26","close":5636.1514},{"date":"2024-01-29","close":5608.5688},{"date":"2024-01-30","close":5516.6245},{"date":"2024-01-31","close":5516.6245},{"date":"2024-02-01","close":5544.208},{"date":"2024-02-02","close":5700.5122},{"date":"2024-02-05","close":5728.0952},{"date":"2024-02-06","close":5691.3179},{"date":"2024-02-07","close":5479.8472},{"date":"2024-02-08","close":5535.0137},{"date":"2024-02-13","close":5571.791},{"date":"2024-02-14","close":5544.208},{"date":"2024-02-15","close":5571.791},{"date":"2024-02-16","close":5544.208},{"date":"2024-02-19","close":5617.7627},{"date":"2024-02-20","close":5544.208},{"date":"2024-02-21","close":5544.208},{"date":"2024-02-22","close":5580.9854},{"date":"2024-02-23","close":5562.5962},{"date":"2024-02-26","close":5553.4023},{"date":"2024-02-27","close":5452.2637},{"date":"2024-02-28","close":5479.8472},{"date":"2024-02-29","close":5498.2363},{"date":"2024-03-04","close":5424.6812},{"date":"2024-03-05","close":5268.377},{"date":"2024-03-06","close":5249.9878},{"date":"2024-03-07","close":5277.5708},{"date":"2024-03-08","close":5295.9595},{"date":"2024-03-11","close":5305.1543},{"date":"2024-03-12","close":5222.4043},{"date":"2024-03-13","close":5139.6553},{"date":"2024-03-14","close":5222.4043},{"date":"2024-03-15","close":5167.2383},{"date":"2024-03-18","close":5112.0718},{"date":"2024-03-19","close":5112.0718},{"date":"2024-03-20","close":5139.6553},{"date":"2024-03-21","close":5158.0444},{"date":"2024-03-22","close":5194.8218},{"date":"2024-03-25","close":5194.8218},{"date":"2024-03-26","close":5148.8496},{"date":"2024-03-27","close":5194.8218},{"date":"2024-03-28","close":5167.2383},{"date":"2024-03-29","close":5139.6553},{"date":"2024-04-01","close":5084.4893},{"date":"2024-04-02","close":5093.6836},{"date":"2024-04-03","close":5112.0718},{"date":"2024-04-04","close":5093.6836},{"date":"2024-04-05","close":5093.6836},{"date":"2024-04-08","close":5121.2666},{"date":"2024-04-09","close":5102.8779},{"date":"2024-04-11","close":5075.2944},{"date":"2024-04-12","close":5010.9341},{"date":"2024-04-15","close":4937.3794},{"date":"2024-04-16","close":4992.5454},{"date":"2024-04-17","close":4983.3511},{"date":"2024-04-18","close":5010.9341},{"date":"2024-04-19","close":5010.9341},{"date":"2024-04-22","close":5029.3228},{"date":"2024-04-23","close":5121.2666},{"date":"2024-04-24","close":5112.0718},{"date":"2024-04-25","close":5056.9058},{"date":"2024-04-26","close":5029.3228},{"date":"2024-04-29","close":5066.1001},{"date":"2024-04-30","close":5066.1001},{"date":"2024-05-02","close":4974.1567},{"date":"2024-05-03","close":4964.9624},{"date":"2024-05-07","close":4983.3511},{"date":"2024-05-08","close":5020.1284},{"date":"2024-05-09","close":5047.7119},{"date":"2024-05-10","close":5038.5176},{"date":"2024-05-13","close":5010.9341},{"date":"2024-05-14","close":5010.9341},{"date":"2024-05-16","close":5056.9058},{"date":"2024-05-17","close":5093.6836},{"date":"2024-05-20","close":5047.7119},{"date":"2024-05-21","close":5047.7119},{"date":"2024-05-22","close":5047.7119},{"date":"2024-05-23","close":5010.9341},{"date":"2024-05-24","close":5047.7119},{"date":"2024-05-27","close":4983.3511},{"date":"2024-05-28","close":4983.3511},{"date":"2024-05-29","close":4873.0186},{"date":"2024-05-30","close":4900.6016},{"date":"2024-05-31","close":4891.4072},{"date":"2024-06-03","close":4909.7959},{"date":"2024-06-04","close":4937.3794},{"date":"2024-06-05","close":4900.6016},{"date":"2024-06-07","close":4937.3794},{"date":"2024-06-10","close":4992.5454},{"date":"2024-06-11","close":4955.7676},{"date":"2024-06-12","close":4918.9902},{"date":"2024-06-13","close":4918.9902},{"date":"2024-06-14","close":4937.3794},{"date":"2024-06-17","close":4863.8242},{"date":"2024-06-18","close":4928.1851},{"date":"2024-06-19","close":4799.4634},{"date":"2024-06-20","close":4799.4634},{"date":"2024-06-21","close":4799.4634},{"date":"2024-06-24","close":4735.1025},{"date":"2024-06-25","close":4707.52},{"date":"2024-06-26","close":4587.9932},{"date":"2024-06-27","close":4643.1592},{"date":"2024-06-28","close":4615.5757},{"date":"2024-07-01","close":4633.9648},{"date":"2024-07-02","close":4661.5483},{"date":"2024-07-03","close":4624.7705},{"date":"2024-07-04","close":4652.3535},{"date":"2024-07-05","close":4643.1592},{"date":"2024-07-08","close":4565.0068},{"date":"2024-07-09","close":4587.9932},{"date":"2024-07-10","close":4606.3818},{"date":"2024-07-11","close":4597.1875},{"date":"2024-07-12","close":4592.5898},{"date":"2024-07-15","close":4624.7705},{"date":"2024-07-16","close":4624.7705},{"date":"2024-07-17","close":4597.1875},{"date":"2024-07-18","close":4587.9932},{"date":"2024-07-19","close":4592.5898},{"date":"2024-07-22","close":4574.2017},{"date":"2024-07-23","close":4592.5898},{"date":"2024-07-24","close":4546.6182},{"date":"2024-07-25","close":4560.4097},{"date":"2024-07-26","close":4606.3818},{"date":"2024-07-29","close":4624.7705},{"date":"2024-07-30","close":4624.7705},{"date":"2024-07-31","close":4624.7705},{"date":"2024-08-01","close":4633.9648},{"date":"2024-08-02","close":4597.1875},{"date":"2024-08-05","close":4367.3281},{"date":"2024-08-06","close":4371.9248},{"date":"2024-08-07","close":4496.0488},{"date":"2024-08-08","close":4500.6465},{"date":"2024-08-09","close":4633.9648},{"date":"2024-08-12","close":4597.1875},{"date":"2024-08-13","close":4578.7983},{"date":"2024-08-14","close":4578.7983},{"date":"2024-08-16","close":4597.1875},{"date":"2024-08-19","close":4578.7983},{"date":"2024-08-20","close":4583.3955},{"date":"2024-08-21","close":4537.4238},{"date":"2024-08-22","close":4523.6323},{"date":"2024-08-23","close":4528.229},{"date":"2024-08-26","close":4500.6465},{"date":"2024-08-27","close":4505.2432},{"date":"2024-08-28","close":4486.855},{"date":"2024-08-29","close":4431.6885},{"date":"2024-08-30","close":4431.6885},{"date":"2024-09-02","close":4413.2998},{"date":"2024-09-03","close":4431.6885},{"date":"2024-09-04","close":4427.0913},{"date":"2024-09-05","close":4394.9106},{"date":"2024-09-06","close":4302.9673},{"date":"2024-09-09","close":4302.9673},{"date":"2024-09-10","close":4321.3564},{"date":"2024-09-11","close":4344.3423},{"date":"2024-09-12","close":4413.2998},{"date":"2024-09-13","close":4491.4521},{"date":"2024-09-19","close":4385.7163},{"date":"2024-09-20","close":4413.2998},{"date":"2024-09-23","close":4394.9106},{"date":"2024-09-24","close":4473.063},{"date":"2024-09-25","close":4473.063},{"date":"2024-09-26","close":4486.855},{"date":"2024-09-27","close":4523.6323},{"date":"2024-09-30","close":4532.8267},{"date":"2024-10-02","close":4528.229},{"date":"2024-10-04","close":4491.4521},{"date":"2024-10-07","close":4468.4658},{"date":"2024-10-08","close":4496.0488},{"date":"2024-10-10","close":4440.8828},{"date":"2024-10-11","close":4505.2432},{"date":"2024-10-14","close":4514.438},{"date":"2024-10-15","close":4431.6885},{"date":"2024-10-16","close":4450.0771},{"date":"2024-10-17","close":4436.2856},{"date":"2024-10-18","close":4482.2573},{"date":"2024-10-21","close":4514.438},{"date":"2024-10-22","close":4514.438},{"date":"2024-10-23","close":4624.7705},{"date":"2024-10-24","close":4725.9082},{"date":"2024-10-25","close":4707.52},{"date":"2024-10-28","close":4909.7959},{"date":"2024-10-29","close":4909.7959},{"date":"2024-10-30","close":5001.7397},{"date":"2024-10-31","close":5010.9341},{"date":"2024-11-01","close":5029.3228},{"date":"2024-11-04","close":5029.3228},{"date":"2024-11-05","close":5029.3228},{"date":"2024-11-06","close":4891.4072},{"date":"2024-11-07","close":4964.9624},{"date":"2024-11-08","close":4964.9624},{"date":"2024-11-11","close":4992.5454},{"date":"2024-11-12","close":4964.9624},{"date":"2024-11-13","close":4854.6299},{"date":"2024-11-14","close":4992.5454},{"date":"2024-11-15","close":4983.3511},{"date":"2024-11-18","close":4781.0747},{"date":"2024-11-19","close":4707.52},{"date":"2024-11-20","close":4790.269},{"date":"2024-11-21","close":4725.9082},{"date":"2024-11-22","close":4882.2129},{"date":"2024-11-25","close":4964.9624},{"date":"2024-11-26","close":5038.5176},{"date":"2024-11-27","close":5029.3228},{"date":"2024-11-28","close":5029.3228},{"date":"2024-11-29","close":4817.8525},{"date":"2024-12-02","close":4781.0747},{"date":"2024-12-03","close":4817.8525},{"date":"2024-12-04","close":4836.2407},{"date":"2024-12-05","close":5001.7397},{"date":"2024-12-06","close":4928.1851},{"date":"2024-12-09","close":4771.8804},{"date":"2024-12-10","close":4836.2407},{"date":"2024-12-11","close":4928.1851},{"date":"2024-12-12","close":4909.7959},{"date":"2024-12-13","close":4891.4072},{"date":"2024-12-16","close":4873.0186},{"date":"2024-12-17","close":4854.6299},{"date":"2024-12-18","close":4845.4351},{"date":"2024-12-19","close":4781.0747},{"date":"2024-12-20","close":4900.6016},{"date":"2024-12-23","close":4992.5454},{"date":"2024-12-24","close":4964.9624},{"date":"2024-12-26","close":4937.3794},{"date":"2024-12-27","close":5004.2295},{"date":"2024-12-30","close":4899.1792},{"date":"2025-01-02","close":4741.603},{"date":"2025-01-03","close":4899.1792},{"date":"2025-01-06","close":4880.0786},{"date":"2025-01-07","close":4880.0786},{"date":"2025-01-08","close":4832.3286},{"date":"2025-01-09","close":5051.98},{"date":"2025-01-10","close":5137.9302},{"date":"2025-01-13","close":5137.9302},{"date":"2025-01-14","close":5157.0303},{"date":"2025-01-15","close":5195.2305},{"date":"2025-01-16","close":5128.3804},{"date":"2025-01-17","close":5128.3804},{"date":"2025-01-20","close":5157.0303},{"date":"2025-01-21","close":5166.5806},{"date":"2025-01-22","close":5080.6299},{"date":"2025-01-23","close":4880.0786},{"date":"2025-01-24","close":4994.6797},{"date":"2025-01-31","close":4994.6797},{"date":"2025-02-03","close":4760.7031},{"date":"2025-02-04","close":4813.2285},{"date":"2025-02-05","close":4755.9282},{"date":"2025-02-06","close":4956.4795},{"date":"2025-02-07","close":5090.1802},{"date":"2025-02-10","close":5061.5298},{"date":"2025-02-11","close":5080.6299},{"date":"2025-02-12","close":5061.5298},{"date":"2025-02-13","close":4937.3794},{"date":"2025-02-14","close":4918.2793},{"date":"2025-02-17","close":4908.729},{"date":"2025-02-18","close":4946.9292},{"date":"2025-02-19","close":5032.8799},{"date":"2025-02-20","close":4803.6782},{"date":"2025-02-21","close":4765.478},{"date":"2025-02-24","close":4832.3286},{"date":"2025-02-25","close":4899.1792},{"date":"2025-02-26","close":4784.5781},{"date":"2025-02-27","close":4851.4287},{"date":"2025-02-28","close":4813.2285},{"date":"2025-03-04","close":5023.3296},{"date":"2025-03-05","close":4966.0293},{"date":"2025-03-06","close":4927.8291},{"date":"2025-03-07","close":4880.0786},{"date":"2025-03-10","close":4851.4287},{"date":"2025-03-11","close":4717.728},{"date":"2025-03-12","close":4765.478},{"date":"2025-03-13","close":4794.1284},{"date":"2025-03-14","close":4794.1284},{"date":"2025-03-17","close":4775.0283},{"date":"2025-03-18","close":4851.4287},{"date":"2025-03-19","close":4679.5278},{"date":"2025-03-20","close":4698.6279},{"date":"2025-03-21","close":4755.9282},{"date":"2025-03-24","close":4627.0024},{"date":"2025-03-25","close":4760.7031},{"date":"2025-03-26","close":4775.0283},{"date":"2025-03-27","close":4841.8784},{"date":"2025-03-28","close":4784.5781},{"date":"2025-03-31","close":4631.7773},{"date":"2025-04-01","close":4755.9282},{"date":"2025-04-02","close":4794.1284},{"date":"2025-04-03","close":4698.6279},{"date":"2025-04-04","close":4760.7031},{"date":"2025-04-07","close":4584.0273},{"date":"2025-04-08","close":4698.6279},{"date":"2025-04-09","close":4760.7031},{"date":"2025-04-10","close":4918.2793},{"date":"2025-04-11","close":4908.729},{"date":"2025-04-14","close":4918.2793},{"date":"2025-04-15","close":4956.4795},{"date":"2025-04-16","close":4985.1294},{"date":"2025-04-17","close":4918.2793},{"date":"2025-04-18","close":4994.6797},{"date":"2025-04-21","close":4908.729},{"date":"2025-04-22","close":4975.5796},{"date":"2025-04-23","close":4794.1284},{"date":"2025-04-24","close":4870.5288},{"date":"2025-04-25","close":4937.3794},{"date":"2025-04-28","close":5004.2295},{"date":"2025-04-29","close":4975.5796},{"date":"2025-04-30","close":5061.5298},{"date":"2025-05-02","close":5051.98},{"date":"2025-05-07","close":5042.4297},{"date":"2025-05-08","close":5042.4297},{"date":"2025-05-09","close":5080.6299},{"date":"2025-05-12","close":4966.0293},{"date":"2025-05-13","close":4966.0293},{"date":"2025-05-14","close":4994.6797},{"date":"2025-05-15","close":5013.7798},{"date":"2025-05-16","close":5013.7798},{"date":"2025-05-19","close":4775.0283},{"date":"2025-05-20","close":4736.8281},{"date":"2025-05-21","close":4736.8281},{"date":"2025-05-22","close":4669.9775},{"date":"2025-05-23","close":4584.0273},{"date":"2025-05-26","close":4584.0273},{"date":"2025-05-27","close":4698.6279},{"date":"2025-05-28","close":4698.6279},{"date":"2025-05-29","close":4751.1533},{"date":"2025-05-30","close":4674.7524},{"date":"2025-06-02","close":4679.5278},{"date":"2025-06-04","close":4751.1533},{"date":"2025-06-05","close":4770.2534},{"date":"2025-06-09","close":4851.4287},{"date":"2025-06-10","close":4956.4795},{"date":"2025-06-11","close":5042.4297},{"date":"2025-06-12","close":5013.7798},{"date":"2025-06-13","close":4985.1294},{"date":"2025-06-16","close":5023.3296},{"date":"2025-06-17","close":4927.8291},{"date":"2025-06-18","close":4899.1792},{"date":"2025-06-19","close":4880.0786},{"date":"2025-06-20","close":4770.2534},{"date":"2025-06-23","close":4746.3779},{"date":"2025-06-24","close":4794.1284},{"date":"2025-06-25","close":4803.6782},{"date":"2025-06-26","close":4732.0527},{"date":"2025-06-27","close":4727.2778},{"date":"2025-06-30","close":4727.2778},{"date":"2025-07-01","close":4641.3276},{"date":"2025-07-02","close":4627.0024},{"date":"2025-07-03","close":4641.3276},{"date":"2025-07-04","close":4603.1274},{"date":"2025-07-07","close":4631.7773},{"date":"2025-07-08","close":4684.3027},{"date":"2025-07-09","close":4536.2769},{"date":"2025-07-10","close":4564.9268},{"date":"2025-07-11","close":4564.9268},{"date":"2025-07-14","close":4593.5771},{"date":"2025-07-15","close":4588.8022},{"date":"2025-07-16","close":4603.1274},{"date":"2025-07-17","close":4603.1274},{"date":"2025-07-18","close":4627.0024},{"date":"2025-07-21","close":4612.6772},{"date":"2025-07-22","close":4603.1274},{"date":"2025-07-23","close":4607.9023},{"date":"2025-07-24","close":4593.5771},{"date":"2025-07-25","close":4617.4521},{"date":"2025-07-28","close":4555.377},{"date":"2025-07-29","close":4584.0273},{"date":"2025-07-30","close":4593.5771},{"date":"2025-07-31","close":4593.5771},{"date":"2025-08-01","close":4521.9517},{"date":"2025-08-04","close":4550.6021},{"date":"2025-08-05","close":4579.252},{"date":"2025-08-06","close":4617.4521},{"date":"2025-08-07","close":4622.2275},{"date":"2025-08-08","close":4598.3521},{"date":"2025-08-11","close":4593.5771},{"date":"2025-08-12","close":4612.6772},{"date":"2025-08-13","close":4617.4521},{"date":"2025-08-14","close":4607.9023},{"date":"2025-08-18","close":4574.4771},{"date":"2025-08-19","close":4593.5771},{"date":"2025-08-20","close":4603.1274},{"date":"2025-08-21","close":4622.2275},{"date":"2025-08-22","close":4560.1519},{"date":"2025-08-25","close":4617.4521},{"date":"2025-08-26","close":4617.4521},{"date":"2025-08-27","close":4588.8022},{"date":"2025-08-28","close":4588.8022},{"date":"2025-08-29","close":4579.252},{"date":"2025-09-01","close":4526.7266},{"date":"2025-09-02","close":4536.2769},{"date":"2025-09-03","close":4569.7021},{"date":"2025-09-04","close":4526.7266},{"date":"2025-09-05","close":4603.1274},{"date":"2025-09-08","close":4603.1274},{"date":"2025-09-09","close":4564.9268},{"date":"2025-09-10","close":4584.0273},{"date":"2025-09-11","close":4617.4521},{"date":"2025-09-12","close":4574.4771},{"date":"2025-09-15","close":4574.4771},{"date":"2025-09-16","close":4584.0273},{"date":"2025-09-17","close":4588.8022},{"date":"2025-09-18","close":4598.3521},{"date":"2025-09-19","close":4825.0},{"date":"2025-09-22","close":4593.5771},{"date":"2025-09-23","close":4598.3521},{"date":"2025-09-24","close":4584.0273},{"date":"2025-09-25","close":4588.8022},{"date":"2025-09-26","close":4564.9268},{"date":"2025-09-29","close":4569.7021},{"date":"2025-09-30","close":4569.7021},{"date":"2025-10-01","close":4560.1519},{"date":"2025-10-02","close":4569.7021},{"date":"2025-10-10","close":4521.9517},{"date":"2025-10-13","close":4493.3018},{"date":"2025-10-14","close":4483.7515},{"date":"2025-10-15","close":4488.5264},{"date":"2025-10-16","close":4459.8765},{"date":"2025-10-17","close":4488.5264},{"date":"2025-10-20","close":4431.2261},{"date":"2025-10-21","close":4450.3262},{"date":"2025-10-22","close":4431.2261},{"date":"2025-10-23","close":4436.0015},{"date":"2025-10-24","close":4421.6763},{"date":"2025-10-27","close":4440.7764},{"date":"2025-10-28","close":4440.7764},{"date":"2025-10-29","close":4345.2759},{"date":"2025-10-30","close":4326.1758},{"date":"2025-10-31","close":4287.9756},{"date":"2025-11-03","close":4273.6504},{"date":"2025-11-04","close":4235.4502},{"date":"2025-11-05","close":4178.1499},{"date":"2025-11-06","close":4211.5747},{"date":"2025-11-07","close":4211.5747},{"date":"2025-11-10","close":4202.0249},{"date":"2025-11-11","close":4202.0249},{"date":"2025-11-12","close":4211.5747},{"date":"2025-11-13","close":4173.3745},{"date":"2025-11-14","close":4240.2251},{"date":"2025-11-17","close":4173.3745},{"date":"2025-11-18","close":4087.4241},{"date":"2025-11-19","close":4125.6245},{"date":"2025-11-20","close":4111.2993},{"date":"2025-11-21","close":4092.1992},{"date":"2025-11-24","close":4092.1992},{"date":"2025-11-25","close":4116.0742},{"date":"2025-11-26","close":4077.874},{"date":"2025-11-27","close":4077.874},{"date":"2025-11-28","close":4139.9497},{"date":"2025-12-01","close":4139.9497},{"date":"2025-12-02","close":4197.25},{"date":"2025-12-03","close":4249.7749},{"date":"2025-12-04","close":4273.6504},{"date":"2025-12-05","close":4221.125},{"date":"2025-12-08","close":4278.4253},{"date":"2025-12-09","close":4278.4253},{"date":"2025-12-10","close":4240.2251},{"date":"2025-12-11","close":4221.125},{"date":"2025-12-12","close":4230.6748},{"date":"2025-12-15","close":4283.2002},{"date":"2025-12-16","close":4283.2002},{"date":"2025-12-17","close":4278.4253},{"date":"2025-12-18","close":4273.6504},{"date":"2025-12-19","close":4273.6504},{"date":"2025-12-22","close":4268.875},{"date":"2025-12-23","close":4230.6748},{"date":"2025-12-24","close":4230.6748},{"date":"2025-12-26","close":4245.0},{"date":"2025-12-29","close":4415.0},{"date":"2025-12-30","close":4430.0},{"date":"2026-01-02","close":4425.0},{"date":"2026-01-05","close":4350.0},{"date":"2026-01-06","close":4340.0},{"date":"2026-01-07","close":4280.0},{"date":"2026-01-08","close":4275.0},{"date":"2026-01-09","close":4225.0},{"date":"2026-01-12","close":4205.0},{"date":"2026-01-13","close":4185.0},{"date":"2026-01-14","close":4175.0},{"date":"2026-01-15","close":4120.0},{"date":"2026-01-16","close":4100.0},{"date":"2026-01-19","close":4050.0},{"date":"2026-01-20","close":4055.0},{"date":"2026-01-21","close":4065.0},{"date":"2026-01-22","close":4200.0},{"date":"2026-01-23","close":4290.0},{"date":"2026-01-26","close":4205.0},{"date":"2026-01-27","close":4175.0},{"date":"2026-01-28","close":4230.0},{"date":"2026-01-29","close":4230.0},{"date":"2026-01-30","close":4180.0},{"date":"2026-02-02","close":4180.0},{"date":"2026-02-03","close":4125.0},{"date":"2026-02-04","close":4220.0},{"date":"2026-02-05","close":4220.0},{"date":"2026-02-06","close":4200.0},{"date":"2026-02-09","close":4190.0},{"date":"2026-02-10","close":4220.0},{"date":"2026-02-11","close":4255.0},{"date":"2026-02-12","close":4240.0},{"date":"2026-02-13","close":4200.0},{"date":"2026-02-19","close":4170.0},{"date":"2026-02-20","close":4200.0},{"date":"2026-02-23","close":4190.0},{"date":"2026-02-24","close":4160.0},{"date":"2026-02-25","close":4200.0},{"date":"2026-02-26","close":4170.0},{"date":"2026-02-27","close":4105.0},{"date":"2026-03-03","close":4125.0},{"date":"2026-03-04","close":3985.0},{"date":"2026-03-05","close":4005.0},{"date":"2026-03-06","close":3905.0},{"date":"2026-03-09","close":3805.0},{"date":"2026-03-10","close":3895.0},{"date":"2026-03-11","close":3910.0},{"date":"2026-03-12","close":4020.0},{"date":"2026-03-13","close":3905.0},{"date":"2026-03-16","close":3970.0},{"date":"2026-03-17","close":3975.0},{"date":"2026-03-18","close":3985.0},{"date":"2026-03-19","close":3985.0},{"date":"2026-03-20","close":3980.0},{"date":"2026-03-23","close":3955.0},{"date":"2026-03-24","close":3960.0},{"date":"2026-03-25","close":3975.0},{"date":"2026-03-26","close":3990.0},{"date":"2026-03-27","close":3980.0},{"date":"2026-03-30","close":3970.0},{"date":"2026-03-31","close":3955.0},{"date":"2026-04-01","close":3960.0},{"date":"2026-04-02","close":3880.0},{"date":"2026-04-03","close":3985.0},{"date":"2026-04-06","close":3940.0},{"date":"2026-04-07","close":3965.0},{"date":"2026-04-08","close":3945.0},{"date":"2026-04-09","close":3950.0},{"date":"2026-04-10","close":3990.0},{"date":"2026-04-13","close":3990.0},{"date":"2026-04-14","close":4025.0},{"date":"2026-04-15","close":3990.0},{"date":"2026-04-16","close":3995.0},{"date":"2026-04-17","close":4000.0},{"date":"2026-04-20","close":4005.0},{"date":"2026-04-21","close":4025.0},{"date":"2026-04-22","close":4100.0},{"date":"2026-04-23","close":4165.0},{"date":"2026-04-24","close":4230.0},{"date":"2026-04-27","close":4230.0},{"date":"2026-04-28","close":4220.0},{"date":"2026-04-29","close":4245.0},{"date":"2026-04-30","close":4200.0},{"date":"2026-05-04","close":4180.0},{"date":"2026-05-06","close":4080.0},{"date":"2026-05-07","close":4035.0},{"date":"2026-05-08","close":4000.0},{"date":"2026-05-11","close":3815.0},{"date":"2026-05-12","close":3820.0},{"date":"2026-05-13","close":3820.0},{"date":"2026-05-14","close":3885.0},{"date":"2026-05-15","close":3880.0},{"date":"2026-05-18","close":3800.0},{"date":"2026-05-19","close":3690.0},{"date":"2026-05-20","close":3715.0},{"date":"2026-05-21","close":3680.0},{"date":"2026-05-22","close":3570.0},{"date":"2026-05-26","close":3570.0},{"date":"2026-05-27","close":3445.0},{"date":"2026-05-28","close":3445.0},{"date":"2026-05-29","close":3440.0},{"date":"2026-06-01","close":3345.0},{"date":"2026-06-02","close":3310.0},{"date":"2026-06-04","close":3380.0},{"date":"2026-06-05","close":3285.0},{"date":"2026-06-08","close":3310.0},{"date":"2026-06-09","close":3410.0},{"date":"2026-06-10","close":3450.0},{"date":"2026-06-11","close":3445.0},{"date":"2026-06-12","close":3405.0},{"date":"2026-06-15","close":3480.0},{"date":"2026-06-16","close":3570.0},{"date":"2026-06-17","close":3590.0},{"date":"2026-06-18","close":3655.0},{"date":"2026-06-19","close":3745.0},{"date":"2026-06-22","close":3695.0},{"date":"2026-06-23","close":3675.0},{"date":"2026-06-24","close":4775.0},{"date":"2026-06-25","close":3770.0},{"date":"2026-06-26","close":4900.0},{"date":"2026-06-29","close":6370.0},{"date":"2026-06-30","close":5450.0},{"date":"2026-07-01","close":7080.0},{"date":"2026-07-02","close":5330.0},{"date":"2026-07-03","close":4865.0},{"date":"2026-07-06","close":5280.0},{"date":"2026-07-07","close":4510.0},{"date":"2026-07-08","close":4335.0},{"date":"2026-07-09","close":4080.0},{"date":"2026-07-10","close":4490.0},{"date":"2026-07-13","close":4030.0},{"date":"2026-07-14","close":3835.0},{"date":"2026-07-15","close":3790.0},{"date":"2026-07-16","close":3460.0},{"date":"2026-07-20","close":3280.0},{"date":"2026-07-21","close":3175.0},{"date":"2026-07-22","close":3140.0},{"date":"2026-07-23","close":3150.0},{"date":"2026-07-24","close":3005.0},{"date":"2026-07-27","close":3010.0},{"date":"2026-07-28","close":2835.0},{"date":"2026-07-29","close":2670.0},{"date":"2026-07-30","close":2940.0},{"date":"2026-07-31","close":2850.0},{"date":"2026-08-03","close":2850.0},{"date":"2026-08-04","close":2875.0},{"date":"2026-08-05","close":2915.0},{"date":"2026-08-06","close":2900.0},{"date":"2026-08-07","close":2845.0},{"date":"2026-08-10","close":2890.0},{"date":"2026-08-11","close":3410.0},{"date":"2026-08-12","close":3435.0},{"date":"2026-08-13","close":3225.0},{"date":"2026-08-14","close":3200.0},{"date":"2026-08-18","close":3080.0},{"date":"2026-08-19","close":3065.0},{"date":"2026-08-20","close":3235.0},{"date":"2026-08-21","close":3115.0},{"date":"2026-08-24","close":3100.0},{"date":"2026-08-25","close":3135.0},{"date":"2026-08-26","close":3180.0},{"date":"2026-08-27","close":3170.0},{"date":"2026-08-28","close":3190.0},{"date":"2026-08-31","close":3170.0},{"date":"2026-09-01","close":3185.0},{"date":"2026-09-02","close":3400.0},{"date":"2026-09-03","close":3310.0},{"date":"2026-09-04","close":3355.0},{"date":"2026-09-07","close":3290.0},{"date":"2026-09-08","close":3195.0},{"date":"2026-09-09","close":3200.0},{"date":"2026-09-10","close":3155.0},{"date":"2026-09-11","close":3195.0},{"date":"2026-09-14","close":3180.0},{"date":"2026-09-15","close":3170.0},{"date":"2026-09-16","close":3180.0},{"date":"2026-09-17","close":3185.0},{"date":"2026-09-18","close":3230.0},{"date":"2026-09-21","close":3180.0},{"date":"2026-09-22","close":3155.0},{"date":"2026-09-23","close":3170.0},{"date":"2026-09-28","close":3220.0},{"date":"2026-09-29","close":3190.0},{"date":"2026-09-30","close":3130.0},{"date":"2026-10-01","close":3150.0},{"date":"2026-10-02","close":3140.0},{"date":"2026-10-06","close":3190.0},{"date":"2026-10-07","close":3185.0},{"date":"2026-10-08","close":3185.0},{"date":"2026-10-12","close":3205.0},{"date":"2026-10-13","close":3195.0},{"date":"2026-10-14","close":3225.0},{"date":"2026-10-15","close":2960.0},{"date":"2026-10-16","close":3030.0},{"date":"2026-10-19","close":3155.0},{"date":"2026-10-20","close":3180.0},{"date":"2026-10-21","close":3120.0},{"date":"2026-10-22","close":2970.0},{"date":"2026-10-23","close":2955.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3963.0,"foreign_net":3478.0,"institution_net":485.0},{"date":"2026-10-21","retail_net":-3150.0,"foreign_net":3150.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":10639.0,"foreign_net":-10639.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-4592.0,"foreign_net":4592.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-11700.0,"foreign_net":11700.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-6634.0,"foreign_net":6634.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-1206.0,"foreign_net":1206.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-27097.0,"foreign_net":27097.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":23805.0,"foreign_net":-23805.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-6794.0,"foreign_net":6794.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":4633.0,"foreign_net":-4633.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":8173.0,"foreign_net":-8173.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-4088.0,"foreign_net":4088.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-12140.0,"foreign_net":12140.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":5049.0,"foreign_net":-5049.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-157.0,"foreign_net":157.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-20436.0,"foreign_net":20436.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-7009.0,"foreign_net":7009.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-8446.0,"foreign_net":8446.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-6760.0,"foreign_net":6760.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-16747.0,"foreign_net":16747.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-18380.0,"foreign_net":18380.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":8290.0,"foreign_net":-8290.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-7283.0,"foreign_net":7283.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-1105.0,"foreign_net":1105.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-7431.0,"foreign_net":7431.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":11057.0,"foreign_net":-11057.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":682.0,"foreign_net":-682.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":14485.0,"foreign_net":-14485.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":2532.0,"foreign_net":-2532.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-3963.0,"foreign_net":3478.0,"institution_net":485.0},"d3":{"retail_net":3526.0,"foreign_net":-4011.0,"institution_net":485.0},"d7":{"retail_net":-20606.0,"foreign_net":20121.0,"institution_net":485.0},"d14":{"retail_net":-34114.0,"foreign_net":33629.0,"institution_net":485.0},"d30":{"retail_net":-85773.0,"foreign_net":85288.0,"institution_net":485.0}},"analysis":"최근 5일 외국인 순매수 1.23만, 기관 순매수 485.00. 30일 누적: 외국인 8.53만, 기관 485.00.","foreign_flow":12281.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":485.0},"insider_trades":[],"price_analysis":{"current":2890.0,"low_30d":2900.0,"support":2966.5,"high_30d":3565.0,"change_1d":-2.7,"change_7d":-5.2,"change_30d":-6.4,"resistance":3498.5,"position_in_range":-2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.72,"per":6.35,"quarter":"2024-Q2"},{"pbr":0.7,"per":7.01,"quarter":"2024-Q3"},{"pbr":0.74,"per":9.23,"quarter":"2024-Q4"},{"pbr":0.71,"per":9.93,"quarter":"2025-Q1"},{"pbr":0.72,"per":11.69,"quarter":"2025-Q2"},{"pbr":0.69,"per":12.91,"quarter":"2025-Q3"},{"pbr":0.66,"per":13.67,"quarter":"2025-Q4"},{"pbr":0.6,"per":12.07,"quarter":"2026-Q1"},{"pbr":0.81,"per":16.93,"quarter":"2026-Q2"},{"pbr":0.32,"per":8.98,"quarter":"현재"}],"timeline":[{"close":4615.5757,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4532.8267,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4899.1792,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4631.7773,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4727.2778,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4569.7021,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4430.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3955.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5450.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.71,"pbr_5y_low":0.6,"per_5y_avg":11.09,"per_5y_low":6.35,"current_pbr":0.32,"current_per":8.98,"pbr_5y_high":0.81,"per_5y_high":16.93,"pbr_5y_median":0.71,"per_5y_median":11.69,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 176% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"LEISURE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -64.2%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"PER 9.29x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.45,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.56,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.45,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.08,"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":18.6,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":41.89,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.72,"per":6.35,"close":4615.5757,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.7,"per":7.01,"close":4532.8267,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.74,"per":9.23,"close":4899.1792,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.71,"per":9.93,"close":4631.7773,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.72,"per":11.69,"close":4727.2778,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.69,"per":12.91,"close":4569.7021,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.66,"per":13.67,"close":4430.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.6,"per":12.07,"close":3955.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.81,"per":16.93,"close":5450.0,"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":"9.3배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"1.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":142.72,"pbr":null,"per":null,"roa":0.014460557660596623,"roe":0.015611742165704403,"revenue":5493246362.0,"market_cap":null,"net_income":2938370877.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":203199001447.0,"total_equity":188215437189.0,"profit_margin":0.5349060798231136,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1093409428.0,"operating_margin":0.19904612972827015},{"eps":-8.67,"pbr":0.44,"per":12.42,"roa":-0.0008845937250432488,"roe":-0.0009671098159687364,"revenue":1987642731.0,"market_cap":82900000000.0,"net_income":-178470765.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":201754500340.0,"total_equity":184540330429.0,"profit_margin":-0.08979016309948712,"dividend_yield":4.97,"fiscal_quarter":"Q1","operating_income":-459212607.0,"operating_margin":-0.23103377676377798},{"eps":140.5,"pbr":null,"per":null,"roa":0.014296715960093314,"roe":0.015313067967548067,"revenue":5551144550.0,"market_cap":null,"net_income":2892528778.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":202321203420.0,"total_equity":188892832196.0,"profit_margin":0.5210688988453741,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2281963206.0,"operating_margin":0.4110797666041681},{"eps":47.34,"pbr":null,"per":null,"roa":0.0048959165071112915,"roe":0.005240674780186948,"revenue":2786417272.0,"market_cap":null,"net_income":974668997.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":199077944974.0,"total_equity":185981584029.0,"profit_margin":0.3497929067531275,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":25977281.0,"operating_margin":0.009322825142177773},{"eps":148.55,"pbr":null,"per":null,"roa":0.015339677186973237,"roe":0.016523858615003204,"revenue":6257094546.0,"market_cap":null,"net_income":3058335262.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":199374160533.0,"total_equity":185086022173.0,"profit_margin":0.48877881571329546,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2101182155.0,"operating_margin":0.3358079599969017},{"eps":-12.32,"pbr":null,"per":null,"roa":-0.001274965218406189,"roe":-0.0013942399221423415,"revenue":2176354091.0,"market_cap":null,"net_income":-253578869.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":198890813129.0,"total_equity":181876063777.0,"profit_margin":-0.11651544665853733,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-315201793.0,"operating_margin":-0.14483019757835905},{"eps":170.28,"pbr":null,"per":null,"roa":0.01753540128935633,"roe":0.018816822935014566,"revenue":6040486363.0,"market_cap":null,"net_income":3505658214.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":199918904401.0,"total_equity":186304469469.0,"profit_margin":0.5803602563318956,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3049222483.0,"operating_margin":0.5047975112860957},{"eps":97.88,"pbr":null,"per":null,"roa":0.010273832768377204,"roe":0.011025670431519335,"revenue":4137872728.0,"market_cap":null,"net_income":2015075424.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":196136677463.0,"total_equity":182762167300.0,"profit_margin":0.4869834227535478,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1328189092.0,"operating_margin":0.32098355346032287},{"eps":210.62,"pbr":null,"per":null,"roa":0.022200206458869717,"roe":0.02397952900074235,"revenue":7467894092.0,"market_cap":null,"net_income":4336278453.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":195326041721.0,"total_equity":180832511467.0,"profit_margin":0.5806561260215579,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3203170765.0,"operating_margin":0.4289255746719018},{"eps":52.25,"pbr":null,"per":null,"roa":0.0055539612566692055,"roe":0.00609194614933765,"revenue":3056845913.0,"market_cap":null,"net_income":1075636378.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":193670126292.0,"total_equity":176566954407.0,"profit_margin":0.35187785338658645,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":430252484.0,"operating_margin":0.14075046510203343},{"eps":285.75,"pbr":null,"per":null,"roa":0.030470850493889444,"roe":0.032734074236084446,"revenue":6386494999.0,"market_cap":null,"net_income":5883063797.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":193071860537.0,"total_equity":179722931969.0,"profit_margin":0.9211725364102176,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3217469733.0,"operating_margin":0.5037927272320408},{"eps":178.69,"pbr":null,"per":null,"roa":0.0195722864666422,"roe":0.02116372043950517,"revenue":5256357273.0,"market_cap":null,"net_income":3678969896.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":187968324614.0,"total_equity":173833797631.0,"profit_margin":0.6999086448894053,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2430359899.0,"operating_margin":0.4623658120584529}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":727.31,"per":6.35,"date":"2024-06","close":4615.58,"source":"reported"},{"eps":727.31,"per":6.36,"date":"2024-07","close":4624.77,"source":"reported"},{"eps":727.31,"per":6.09,"date":"2024-08","close":4431.69,"source":"reported"},{"eps":646.5,"per":7.01,"date":"2024-09","close":4532.83,"source":"reported"},{"eps":646.5,"per":7.75,"date":"2024-10","close":5010.93,"source":"reported"},{"eps":646.5,"per":7.45,"date":"2024-11","close":4817.85,"source":"reported"},{"eps":531.03,"per":9.23,"date":"2024-12","close":4899.18,"source":"reported"},{"eps":531.03,"per":9.41,"date":"2025-01","close":4994.68,"source":"reported"},{"eps":531.03,"per":9.06,"date":"2025-02","close":4813.23,"source":"reported"},{"eps":466.46,"per":9.93,"date":"2025-03","close":4631.78,"source":"reported"},{"eps":466.46,"per":10.85,"date":"2025-04","close":5061.53,"source":"reported"},{"eps":466.46,"per":10.02,"date":"2025-05","close":4674.75,"source":"reported"},{"eps":404.39,"per":11.69,"date":"2025-06","close":4727.28,"source":"reported"},{"eps":404.39,"per":11.36,"date":"2025-07","close":4593.58,"source":"reported"},{"eps":404.39,"per":11.32,"date":"2025-08","close":4579.25,"source":"reported"},{"eps":353.85,"per":12.91,"date":"2025-09","close":4569.7,"source":"reported"},{"eps":353.85,"per":12.12,"date":"2025-10","close":4287.98,"source":"reported"},{"eps":353.85,"per":11.7,"date":"2025-11","close":4139.95,"source":"reported"},{"eps":324.07,"per":13.67,"date":"2025-12","close":4430.0,"source":"reported"},{"eps":324.07,"per":12.9,"date":"2026-01","close":4180.0,"source":"reported"},{"eps":324.07,"per":12.67,"date":"2026-02","close":4105.0,"source":"reported"},{"eps":327.72,"per":12.07,"date":"2026-03","close":3955.0,"source":"reported"},{"eps":327.72,"per":12.82,"date":"2026-04","close":4200.0,"source":"reported"},{"eps":327.72,"per":10.5,"date":"2026-05","close":3440.0,"source":"reported"},{"eps":321.89,"per":16.93,"date":"2026-06","close":5450.0,"source":"reported"},{"eps":321.89,"per":8.85,"date":"2026-07","close":2850.0,"source":"reported"},{"eps":321.89,"per":9.85,"date":"2026-08","close":3170.0,"source":"reported"},{"eps":321.89,"per":9.72,"date":"2026-09","close":3130.0,"source":"reported"},{"eps":321.89,"per":9.18,"date":"2026-10","close":2955.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.34,"std":2.46,"count":29,"current":9.18,"lower_1sd":7.88,"upper_1sd":12.8},"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":"남화산업","phase":"above-fold","symbol_resolved":true}