{"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":"2026-10-23T09:52:12.715313+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.6,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":-62.8,"direction":"higher_better","percentile":16}],"summary":"매출 +10.6%","percentile":40},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":72.8,"direction":null,"percentile":73},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":19.0,"direction":"higher_better","percentile":74}],"summary":"RSI 73","percentile":59},"valuation":{"grade":"C","metrics":[],"summary":"PER 24.1x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.44,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.51,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.0,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.08,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.4x, 순차입금비율 0.5x","percentile":52}},"signals":[],"summary":"BGF에코머티리얼즈(126600)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 2158.93억. 현재가 3,440원, 전일 대비 +0.1%, 30일 +19.0%. PER 24.1배 / ROE 0.2%. 기술적 시그널: RSI 73(과매수), MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1.89만, 기관 순매수 48.13만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.23,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.23%","value_pct":1.23},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":29.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.51,"direction":"lower_better","percentile":null}],"summary":"배당성향 30%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.23},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":124.21208781186897,"grade":"D","trend":"상승","atr_14":168.57142857142858,"rsi_14":72.77486910994764,"sma_20":3314.0,"sma_60":3050.8333333333335,"comment":"상승 추세, RSI 73","analysis":"RSI(14) 72.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(124.21)가 시그널선(128.08)을 하회합니다(데드크로스). 현재가가 SMA20(3314)과 SMA60(3051) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2827~3801 (현재 위치 63%).","bb_lower":2827.2906411419644,"bb_upper":3800.7093588580356,"macd_signal":128.07622502908606},"change_pct":0.44,"chart_data":[{"date":"2024-10-23","open":3347,"high":3347,"low":3260,"close":3327,"volume":28820,"rsi_14":36.57,"sma_20":3536.0,"sma_60":3734.92,"sma_120":3986.46},{"date":"2024-10-24","open":3327,"high":3415,"low":3250,"close":3279,"volume":57793,"rsi_14":35.77,"sma_20":3522.0,"sma_60":3724.17,"sma_120":3982.17},{"date":"2024-10-25","open":3279,"high":3327,"low":3201,"close":3250,"volume":42135,"rsi_14":34.27,"sma_20":3506.25,"sma_60":3713.0,"sma_120":3977.79},{"date":"2024-10-28","open":3211,"high":3274,"low":3211,"close":3269,"volume":81037,"rsi_14":32.37,"sma_20":3494.5,"sma_60":3703.33,"sma_120":3973.62},{"date":"2024-10-29","open":3230,"high":3269,"low":3226,"close":3260,"volume":41995,"rsi_14":34.35,"sma_20":3480.5,"sma_60":3693.42,"sma_120":3968.33},{"date":"2024-10-30","open":3240,"high":3327,"low":3226,"close":3264,"volume":21919,"rsi_14":36.22,"sma_20":3466.25,"sma_60":3682.25,"sma_120":3962.88},{"date":"2024-10-31","open":3260,"high":3294,"low":3240,"close":3294,"volume":29618,"rsi_14":42.28,"sma_20":3455.5,"sma_60":3672.42,"sma_120":3956.67},{"date":"2024-11-01","open":3294,"high":3294,"low":3226,"close":3226,"volume":23398,"rsi_14":38.52,"sma_20":3443.0,"sma_60":3660.08,"sma_120":3950.17},{"date":"2024-11-04","open":3235,"high":3337,"low":3235,"close":3327,"volume":33328,"rsi_14":53.68,"sma_20":3435.75,"sma_60":3648.92,"sma_120":3944.71},{"date":"2024-11-05","open":3327,"high":3361,"low":3323,"close":3352,"volume":13790,"rsi_14":60.94,"sma_20":3427.75,"sma_60":3640.17,"sma_120":3939.21},{"date":"2024-11-06","open":3352,"high":3366,"low":3221,"close":3361,"volume":22535,"rsi_14":46.24,"sma_20":3422.75,"sma_60":3639.58,"sma_120":3933.54},{"date":"2024-11-07","open":3327,"high":3371,"low":3201,"close":3366,"volume":54175,"rsi_14":44.44,"sma_20":3419.25,"sma_60":3636.67,"sma_120":3928.12},{"date":"2024-11-08","open":3347,"high":3371,"low":3298,"close":3323,"volume":33931,"rsi_14":46.51,"sma_20":3416.0,"sma_60":3631.33,"sma_120":3922.29},{"date":"2024-11-11","open":3303,"high":3424,"low":3206,"close":3327,"volume":120497,"rsi_14":47.67,"sma_20":3413.5,"sma_60":3626.5,"sma_120":3916.5},{"date":"2024-11-12","open":3308,"high":3347,"low":3201,"close":3255,"volume":102634,"rsi_14":42.27,"sma_20":3412.25,"sma_60":3617.92,"sma_120":3909.5},{"date":"2024-11-13","open":3221,"high":3269,"low":3104,"close":3143,"volume":90320,"rsi_14":37.27,"sma_20":3408.5,"sma_60":3606.67,"sma_120":3901.79},{"date":"2024-11-14","open":3075,"high":3143,"low":3007,"close":3036,"volume":178474,"rsi_14":32.54,"sma_20":3390.0,"sma_60":3593.42,"sma_120":3893.25},{"date":"2024-11-15","open":3007,"high":3036,"low":2872,"close":2993,"volume":141887,"rsi_14":28.24,"sma_20":3368.25,"sma_60":3579.75,"sma_120":3884.67},{"date":"2024-11-18","open":2905,"high":3036,"low":2905,"close":3012,"volume":124069,"rsi_14":30.83,"sma_20":3350.75,"sma_60":3566.42,"sma_120":3876.17},{"date":"2024-11-19","open":2978,"high":3036,"low":2978,"close":3002,"volume":37723,"rsi_14":29.85,"sma_20":3333.0,"sma_60":3553.58,"sma_120":3867.83},{"date":"2024-11-20","open":3007,"high":3027,"low":2954,"close":2993,"volume":42036,"rsi_14":26.15,"sma_20":3315.75,"sma_60":3540.67,"sma_120":3858.58},{"date":"2024-11-21","open":3017,"high":3017,"low":2944,"close":2964,"volume":29850,"rsi_14":27.87,"sma_20":3299.5,"sma_60":3526.92,"sma_120":3848.58},{"date":"2024-11-22","open":2959,"high":2978,"low":2872,"close":2872,"volume":125181,"rsi_14":10.83,"sma_20":3280.0,"sma_60":3513.17,"sma_120":3837.5},{"date":"2024-11-25","open":2842,"high":3007,"low":2842,"close":2978,"volume":81134,"rsi_14":21.9,"sma_20":3265.0,"sma_60":3501.42,"sma_120":3827.33},{"date":"2024-11-26","open":2998,"high":2998,"low":2920,"close":2949,"volume":36060,"rsi_14":19.86,"sma_20":3249.0,"sma_60":3489.92,"sma_120":3816.83},{"date":"2024-11-27","open":2959,"high":3002,"low":2910,"close":2983,"volume":54785,"rsi_14":23.13,"sma_20":3234.5,"sma_60":3479.17,"sma_120":3806.62},{"date":"2024-11-28","open":2969,"high":3007,"low":2959,"close":2988,"volume":23247,"rsi_14":25.18,"sma_20":3218.75,"sma_60":3469.33,"sma_120":3794.25},{"date":"2024-11-29","open":2993,"high":2993,"low":2872,"close":2891,"volume":123666,"rsi_14":21.52,"sma_20":3201.5,"sma_60":3457.08,"sma_120":3781.04},{"date":"2024-12-02","open":2905,"high":2925,"low":2813,"close":2813,"volume":112168,"rsi_14":21.38,"sma_20":3175.0,"sma_60":3442.42,"sma_120":3766.96},{"date":"2024-12-03","open":2789,"high":2833,"low":2711,"close":2813,"volume":208152,"rsi_14":25.0,"sma_20":3147.25,"sma_60":3425.92,"sma_120":3753.54},{"date":"2024-12-04","open":2721,"high":2813,"low":2687,"close":2731,"volume":115866,"rsi_14":25.95,"sma_20":3114.75,"sma_60":3407.08,"sma_120":3738.71},{"date":"2024-12-05","open":2716,"high":2741,"low":2600,"close":2600,"volume":163999,"rsi_14":22.82,"sma_20":3075.25,"sma_60":3388.25,"sma_120":3722.79},{"date":"2024-12-06","open":2566,"high":2610,"low":2416,"close":2517,"volume":223372,"rsi_14":18.52,"sma_20":3033.75,"sma_60":3368.08,"sma_120":3706.17},{"date":"2024-12-09","open":2416,"high":2513,"low":2289,"close":2328,"volume":211793,"rsi_14":15.08,"sma_20":2982.25,"sma_60":3344.75,"sma_120":3686.25},{"date":"2024-12-10","open":2319,"high":2488,"low":2319,"close":2479,"volume":109996,"rsi_14":26.75,"sma_20":2942.25,"sma_60":3325.17,"sma_120":3668.92},{"date":"2024-12-11","open":2479,"high":2595,"low":2479,"close":2547,"volume":92557,"rsi_14":31.78,"sma_20":2911.5,"sma_60":3307.42,"sma_120":3652.96},{"date":"2024-12-12","open":2547,"high":2571,"low":2513,"close":2566,"volume":49372,"rsi_14":35.75,"sma_20":2887.25,"sma_60":3289.75,"sma_120":3638.08},{"date":"2024-12-13","open":2542,"high":2678,"low":2542,"close":2610,"volume":68582,"rsi_14":31.73,"sma_20":2867.5,"sma_60":3271.42,"sma_120":3623.29},{"date":"2024-12-16","open":2614,"high":2745,"low":2614,"close":2702,"volume":54936,"rsi_14":38.46,"sma_20":2851.5,"sma_60":3255.5,"sma_120":3609.38},{"date":"2024-12-17","open":2697,"high":2736,"low":2619,"close":2639,"volume":40231,"rsi_14":34.36,"sma_20":2832.75,"sma_60":3238.67,"sma_120":3595.62},{"date":"2024-12-18","open":2673,"high":2687,"low":2624,"close":2682,"volume":29731,"rsi_14":36.6,"sma_20":2816.75,"sma_60":3222.83,"sma_120":3583.17},{"date":"2024-12-19","open":2678,"high":2678,"low":2600,"close":2658,"volume":26282,"rsi_14":39.09,"sma_20":2801.0,"sma_60":3207.5,"sma_120":3570.46},{"date":"2024-12-20","open":2653,"high":2682,"low":2614,"close":2668,"volume":34394,"rsi_14":42.72,"sma_20":2790.5,"sma_60":3192.25,"sma_120":3557.62},{"date":"2024-12-23","open":2668,"high":2741,"low":2658,"close":2741,"volume":61356,"rsi_14":46.61,"sma_20":2778.25,"sma_60":3179.25,"sma_120":3546.25},{"date":"2024-12-24","open":2721,"high":2813,"low":2721,"close":2775,"volume":62742,"rsi_14":52.13,"sma_20":2769.25,"sma_60":3166.25,"sma_120":3535.04},{"date":"2024-12-26","open":2760,"high":2799,"low":2673,"close":2770,"volume":47274,"rsi_14":59.46,"sma_20":2758.25,"sma_60":3153.0,"sma_120":3523.46},{"date":"2024-12-27","open":2755,"high":2873,"low":2671,"close":2705,"volume":70146,"rsi_14":57.59,"sma_20":2741.25,"sma_60":3138.5,"sma_120":3511.75},{"date":"2024-12-30","open":2656,"high":2849,"low":2651,"close":2794,"volume":45401,"rsi_14":75.29,"sma_20":2733.75,"sma_60":3126.08,"sma_120":3500.96},{"date":"2025-01-02","open":2819,"high":2834,"low":2725,"close":2740,"volume":25432,"rsi_14":64.67,"sma_20":2727.5,"sma_60":3112.75,"sma_120":3489.88},{"date":"2025-01-03","open":2710,"high":2814,"low":2710,"close":2784,"volume":16661,"rsi_14":63.45,"sma_20":2723.5,"sma_60":3099.5,"sma_120":3479.21},{"date":"2025-01-06","open":2799,"high":2992,"low":2784,"close":2908,"volume":93161,"rsi_14":68.07,"sma_20":2730.0,"sma_60":3089.17,"sma_120":3469.25},{"date":"2025-01-07","open":2903,"high":2977,"low":2854,"close":2903,"volume":54913,"rsi_14":65.82,"sma_20":2743.0,"sma_60":3079.17,"sma_120":3458.75},{"date":"2025-01-08","open":2913,"high":2967,"low":2868,"close":2952,"volume":64259,"rsi_14":63.76,"sma_20":2762.75,"sma_60":3070.83,"sma_120":3449.12},{"date":"2025-01-09","open":2938,"high":2982,"low":2854,"close":2982,"volume":53975,"rsi_14":71.13,"sma_20":2793.75,"sma_60":3063.17,"sma_120":3439.38},{"date":"2025-01-10","open":2977,"high":3002,"low":2947,"close":2992,"volume":34599,"rsi_14":69.63,"sma_20":2817.5,"sma_60":3057.33,"sma_120":3429.75},{"date":"2025-01-13","open":2952,"high":3007,"low":2923,"close":2923,"volume":33620,"rsi_14":65.28,"sma_20":2834.25,"sma_60":3051.42,"sma_120":3420.08},{"date":"2025-01-14","open":2957,"high":2992,"low":2918,"close":2992,"volume":21970,"rsi_14":67.95,"sma_20":2853.5,"sma_60":3043.58,"sma_120":3411.33},{"date":"2025-01-15","open":2987,"high":2992,"low":2928,"close":2933,"volume":17680,"rsi_14":59.48,"sma_20":2867.5,"sma_60":3034.42,"sma_120":3401.46},{"date":"2025-01-16","open":2938,"high":2982,"low":2933,"close":2967,"volume":23302,"rsi_14":59.48,"sma_20":2878.5,"sma_60":3026.92,"sma_120":3392.25},{"date":"2025-01-17","open":2967,"high":2982,"low":2923,"close":2962,"volume":19754,"rsi_14":59.48,"sma_20":2892.5,"sma_60":3019.42,"sma_120":3382.96},{"date":"2025-01-20","open":2992,"high":2992,"low":2923,"close":2957,"volume":17978,"rsi_14":69.47,"sma_20":2904.0,"sma_60":3012.17,"sma_120":3373.54},{"date":"2025-01-21","open":2957,"high":2957,"low":2868,"close":2883,"volume":46569,"rsi_14":57.03,"sma_20":2913.0,"sma_60":3004.5,"sma_120":3364.33},{"date":"2025-01-22","open":2908,"high":2942,"low":2873,"close":2913,"volume":31810,"rsi_14":64.23,"sma_20":2923.0,"sma_60":2997.83,"sma_120":3355.42},{"date":"2025-01-23","open":2928,"high":2928,"low":2765,"close":2789,"volume":63936,"rsi_14":50.36,"sma_20":2923.0,"sma_60":2988.75,"sma_120":3346.04},{"date":"2025-01-24","open":2789,"high":2839,"low":2765,"close":2770,"volume":26531,"rsi_14":38.14,"sma_20":2920.25,"sma_60":2979.5,"sma_120":3336.46},{"date":"2025-01-31","open":2770,"high":2780,"low":2691,"close":2730,"volume":79713,"rsi_14":36.0,"sma_20":2915.75,"sma_60":2969.5,"sma_120":3325.88},{"date":"2025-02-03","open":2646,"high":2720,"low":2626,"close":2641,"volume":41683,"rsi_14":26.32,"sma_20":2912.5,"sma_60":2957.5,"sma_120":3314.96},{"date":"2025-02-04","open":2641,"high":2799,"low":2641,"close":2765,"volume":25269,"rsi_14":35.53,"sma_20":2911.0,"sma_60":2948.75,"sma_120":3304.42},{"date":"2025-02-05","open":2760,"high":2784,"low":2715,"close":2765,"volume":37923,"rsi_14":34.67,"sma_20":2912.25,"sma_60":2938.25,"sma_120":3293.58},{"date":"2025-02-06","open":2780,"high":2834,"low":2715,"close":2824,"volume":30317,"rsi_14":43.24,"sma_20":2914.25,"sma_60":2928.33,"sma_120":3284.25},{"date":"2025-02-07","open":2819,"high":2824,"low":2770,"close":2794,"volume":16688,"rsi_14":35.71,"sma_20":2908.5,"sma_60":2917.75,"sma_120":3278.67},{"date":"2025-02-10","open":2775,"high":2780,"low":2725,"close":2735,"volume":19890,"rsi_14":35.71,"sma_20":2900.0,"sma_60":2906.08,"sma_120":3271.38},{"date":"2025-02-11","open":2755,"high":2755,"low":2701,"close":2701,"volume":22296,"rsi_14":30.71,"sma_20":2887.25,"sma_60":2894.58,"sma_120":3262.96},{"date":"2025-02-12","open":2715,"high":2730,"low":2661,"close":2671,"volume":30159,"rsi_14":29.66,"sma_20":2871.5,"sma_60":2882.5,"sma_120":3254.5},{"date":"2025-02-13","open":2671,"high":2720,"low":2671,"close":2715,"volume":18197,"rsi_14":33.99,"sma_20":2857.5,"sma_60":2872.42,"sma_120":3245.17},{"date":"2025-02-14","open":2720,"high":2952,"low":2686,"close":2854,"volume":143300,"rsi_14":48.19,"sma_20":2854.0,"sma_60":2866.58,"sma_120":3236.62},{"date":"2025-02-17","open":2854,"high":2942,"low":2849,"close":2893,"volume":61476,"rsi_14":48.81,"sma_20":2849.0,"sma_60":2863.25,"sma_120":3228.33},{"date":"2025-02-18","open":2863,"high":2913,"low":2863,"close":2908,"volume":44706,"rsi_14":58.22,"sma_20":2847.75,"sma_60":2860.92,"sma_120":3220.33},{"date":"2025-02-19","open":2908,"high":2982,"low":2878,"close":2938,"volume":45847,"rsi_14":61.49,"sma_20":2846.25,"sma_60":2858.75,"sma_120":3212.58},{"date":"2025-02-20","open":2942,"high":3002,"low":2938,"close":2962,"volume":70277,"rsi_14":66.21,"sma_20":2846.25,"sma_60":2857.17,"sma_120":3205.38},{"date":"2025-02-21","open":2952,"high":2987,"low":2938,"close":2977,"volume":30878,"rsi_14":76.15,"sma_20":2847.25,"sma_60":2856.0,"sma_120":3198.33},{"date":"2025-02-24","open":2977,"high":2987,"low":2913,"close":2938,"volume":29162,"rsi_14":65.49,"sma_20":2850.0,"sma_60":2854.67,"sma_120":3190.79},{"date":"2025-02-25","open":2913,"high":2962,"low":2859,"close":2859,"volume":51407,"rsi_14":57.36,"sma_20":2847.25,"sma_60":2853.58,"sma_120":3183.38},{"date":"2025-02-26","open":2873,"high":2873,"low":2834,"close":2849,"volume":27356,"rsi_14":52.1,"sma_20":2850.25,"sma_60":2850.5,"sma_120":3175.96},{"date":"2025-02-27","open":2834,"high":2859,"low":2755,"close":2824,"volume":82250,"rsi_14":52.54,"sma_20":2853.0,"sma_60":2847.5,"sma_120":3168.71},{"date":"2025-02-28","open":2824,"high":2824,"low":2745,"close":2770,"volume":37077,"rsi_14":52.99,"sma_20":2855.0,"sma_60":2843.0,"sma_120":3161.08},{"date":"2025-03-04","open":2740,"high":2770,"low":2715,"close":2725,"volume":36375,"rsi_14":52.1,"sma_20":2859.25,"sma_60":2837.67,"sma_120":3153.5},{"date":"2025-03-05","open":2715,"high":2854,"low":2715,"close":2849,"volume":37863,"rsi_14":63.04,"sma_20":2863.5,"sma_60":2836.08,"sma_120":3146.58},{"date":"2025-03-06","open":2844,"high":2933,"low":2829,"close":2888,"volume":60930,"rsi_14":62.77,"sma_20":2869.75,"sma_60":2836.5,"sma_120":3139.46},{"date":"2025-03-07","open":2863,"high":2913,"low":2839,"close":2839,"volume":19628,"rsi_14":48.74,"sma_20":2870.5,"sma_60":2836.08,"sma_120":3131.0},{"date":"2025-03-10","open":2804,"high":2834,"low":2789,"close":2789,"volume":14636,"rsi_14":41.32,"sma_20":2870.25,"sma_60":2836.25,"sma_120":3121.67},{"date":"2025-03-11","open":2765,"high":2784,"low":2715,"close":2775,"volume":50854,"rsi_14":38.84,"sma_20":2872.25,"sma_60":2838.42,"sma_120":3113.33},{"date":"2025-03-12","open":2765,"high":2775,"low":2720,"close":2745,"volume":42952,"rsi_14":33.88,"sma_20":2874.5,"sma_60":2841.5,"sma_120":3104.79},{"date":"2025-03-13","open":2740,"high":2760,"low":2715,"close":2740,"volume":20292,"rsi_14":30.77,"sma_20":2878.0,"sma_60":2847.75,"sma_120":3096.25},{"date":"2025-03-14","open":2715,"high":2745,"low":2696,"close":2740,"volume":43345,"rsi_14":28.95,"sma_20":2879.25,"sma_60":2851.42,"sma_120":3088.29},{"date":"2025-03-17","open":2715,"high":2750,"low":2715,"close":2750,"volume":21723,"rsi_14":32.41,"sma_20":2874.0,"sma_60":2854.08,"sma_120":3080.75},{"date":"2025-03-18","open":2720,"high":2770,"low":2715,"close":2765,"volume":40008,"rsi_14":40.0,"sma_20":2867.5,"sma_60":2856.67,"sma_120":3073.21},{"date":"2025-03-19","open":2740,"high":2780,"low":2715,"close":2715,"volume":59818,"rsi_14":36.89,"sma_20":2857.75,"sma_60":2857.67,"sma_120":3064.54},{"date":"2025-03-20","open":2745,"high":2745,"low":2701,"close":2705,"volume":36145,"rsi_14":38.0,"sma_20":2846.0,"sma_60":2856.92,"sma_120":3056.21},{"date":"2025-03-21","open":2710,"high":2755,"low":2676,"close":2710,"volume":65475,"rsi_14":43.33,"sma_20":2833.25,"sma_60":2857.33,"sma_120":3048.0},{"date":"2025-03-24","open":2696,"high":2730,"low":2676,"close":2696,"volume":42512,"rsi_14":46.43,"sma_20":2819.0,"sma_60":2856.75,"sma_120":3039.79},{"date":"2025-03-25","open":2715,"high":2740,"low":2656,"close":2656,"volume":86783,"rsi_14":20.9,"sma_20":2804.75,"sma_60":2855.92,"sma_120":3031.71},{"date":"2025-03-26","open":2666,"high":2681,"low":2651,"close":2656,"volume":17773,"rsi_14":10.17,"sma_20":2794.5,"sma_60":2854.92,"sma_120":3023.58},{"date":"2025-03-27","open":2641,"high":2696,"low":2636,"close":2641,"volume":31179,"rsi_14":11.54,"sma_20":2784.0,"sma_60":2852.42,"sma_120":3015.83},{"date":"2025-03-28","open":2631,"high":2666,"low":2562,"close":2646,"volume":62294,"rsi_14":16.28,"sma_20":2775.0,"sma_60":2849.42,"sma_120":3007.83},{"date":"2025-03-31","open":2607,"high":2607,"low":2473,"close":2557,"volume":56710,"rsi_14":12.07,"sma_20":2764.25,"sma_60":2845.0,"sma_120":2999.0},{"date":"2025-04-01","open":2562,"high":2626,"low":2518,"close":2617,"volume":46831,"rsi_14":29.69,"sma_20":2758.75,"sma_60":2843.5,"sma_120":2991.0},{"date":"2025-04-02","open":2622,"high":2651,"low":2572,"close":2612,"volume":50120,"rsi_14":29.69,"sma_20":2746.75,"sma_60":2840.42,"sma_120":2983.25},{"date":"2025-04-03","open":2597,"high":2617,"low":2503,"close":2577,"volume":30385,"rsi_14":26.76,"sma_20":2731.0,"sma_60":2837.67,"sma_120":2975.21},{"date":"2025-04-04","open":2557,"high":2646,"low":2533,"close":2641,"volume":27296,"rsi_14":36.59,"sma_20":2721.0,"sma_60":2835.25,"sma_120":2967.38},{"date":"2025-04-07","open":2656,"high":2656,"low":2498,"close":2543,"volume":35565,"rsi_14":27.27,"sma_20":2708.5,"sma_60":2829.08,"sma_120":2959.12},{"date":"2025-04-08","open":2548,"high":2631,"low":2488,"close":2488,"volume":50973,"rsi_14":27.0,"sma_20":2694.0,"sma_60":2822.08,"sma_120":2950.62},{"date":"2025-04-09","open":2469,"high":2503,"low":2340,"close":2380,"volume":95483,"rsi_14":22.5,"sma_20":2675.5,"sma_60":2812.42,"sma_120":2941.62},{"date":"2025-04-10","open":2429,"high":2518,"low":2414,"close":2498,"volume":58087,"rsi_14":34.97,"sma_20":2663.25,"sma_60":2804.25,"sma_120":2933.71},{"date":"2025-04-11","open":2498,"high":2538,"low":2434,"close":2533,"volume":31256,"rsi_14":38.78,"sma_20":2652.75,"sma_60":2796.5,"sma_120":2926.92},{"date":"2025-04-14","open":2508,"high":2602,"low":2508,"close":2548,"volume":34707,"rsi_14":42.25,"sma_20":2642.5,"sma_60":2790.17,"sma_120":2920.79},{"date":"2025-04-15","open":2523,"high":2582,"low":2523,"close":2567,"volume":16362,"rsi_14":43.84,"sma_20":2632.5,"sma_60":2783.0,"sma_120":2913.29},{"date":"2025-04-16","open":2597,"high":2597,"low":2543,"close":2562,"volume":29150,"rsi_14":44.44,"sma_20":2624.75,"sma_60":2776.75,"sma_120":2905.58},{"date":"2025-04-17","open":2567,"high":2622,"low":2493,"close":2597,"volume":62985,"rsi_14":46.67,"sma_20":2619.25,"sma_60":2770.5,"sma_120":2898.71},{"date":"2025-04-18","open":2582,"high":2676,"low":2562,"close":2646,"volume":67680,"rsi_14":56.34,"sma_20":2616.0,"sma_60":2765.17,"sma_120":2892.29},{"date":"2025-04-21","open":2646,"high":2691,"low":2626,"close":2666,"volume":21007,"rsi_14":53.73,"sma_20":2614.5,"sma_60":2760.25,"sma_120":2886.21},{"date":"2025-04-22","open":2646,"high":3031,"low":2646,"close":2794,"volume":874566,"rsi_14":61.64,"sma_20":2621.5,"sma_60":2758.75,"sma_120":2881.62},{"date":"2025-04-23","open":2804,"high":2883,"low":2770,"close":2854,"volume":112854,"rsi_14":67.07,"sma_20":2631.5,"sma_60":2757.75,"sma_120":2877.79},{"date":"2025-04-24","open":2859,"high":2883,"low":2799,"close":2863,"volume":44050,"rsi_14":64.71,"sma_20":2642.75,"sma_60":2759.0,"sma_120":2873.88},{"date":"2025-04-25","open":2863,"high":2982,"low":2844,"close":2913,"volume":98604,"rsi_14":76.22,"sma_20":2656.25,"sma_60":2761.42,"sma_120":2870.46},{"date":"2025-04-28","open":2913,"high":2982,"low":2849,"close":2908,"volume":61749,"rsi_14":81.95,"sma_20":2674.0,"sma_60":2764.42,"sma_120":2866.96},{"date":"2025-04-29","open":2883,"high":2933,"low":2854,"close":2918,"volume":35900,"rsi_14":98.23,"sma_20":2689.25,"sma_60":2769.08,"sma_120":2863.29},{"date":"2025-04-30","open":3051,"high":3051,"low":2863,"close":2898,"volume":69792,"rsi_14":93.55,"sma_20":2703.75,"sma_60":2771.33,"sma_120":2860.04},{"date":"2025-05-02","open":2854,"high":2908,"low":2839,"close":2908,"volume":45838,"rsi_14":93.18,"sma_20":2720.5,"sma_60":2773.75,"sma_120":2856.0},{"date":"2025-05-07","open":2908,"high":2928,"low":2854,"close":2863,"volume":23732,"rsi_14":84.04,"sma_20":2731.75,"sma_60":2774.42,"sma_120":2851.38},{"date":"2025-05-08","open":2868,"high":2952,"low":2863,"close":2908,"volume":24169,"rsi_14":84.85,"sma_20":2750.25,"sma_60":2776.33,"sma_120":2847.04},{"date":"2025-05-09","open":2908,"high":2913,"low":2873,"close":2903,"volume":24742,"rsi_14":84.85,"sma_20":2771.25,"sma_60":2779.17,"sma_120":2842.62},{"date":"2025-05-12","open":2893,"high":2913,"low":2888,"close":2903,"volume":54778,"rsi_14":83.7,"sma_20":2797.75,"sma_60":2782.58,"sma_120":2838.58},{"date":"2025-05-13","open":2908,"high":2957,"low":2898,"close":2903,"volume":32627,"rsi_14":81.71,"sma_20":2818.25,"sma_60":2786.5,"sma_120":2834.5},{"date":"2025-05-14","open":2903,"high":2952,"low":2898,"close":2952,"volume":37133,"rsi_14":82.95,"sma_20":2839.5,"sma_60":2790.5,"sma_120":2831.46},{"date":"2025-05-15","open":2918,"high":2967,"low":2898,"close":2923,"volume":37326,"rsi_14":69.12,"sma_20":2858.5,"sma_60":2791.67,"sma_120":2829.12},{"date":"2025-05-16","open":2923,"high":2952,"low":2888,"close":2947,"volume":47962,"rsi_14":65.57,"sma_20":2877.75,"sma_60":2792.58,"sma_120":2827.92},{"date":"2025-05-19","open":2893,"high":2947,"low":2839,"close":2849,"volume":50499,"rsi_14":48.1,"sma_20":2892.25,"sma_60":2791.58,"sma_120":2826.25},{"date":"2025-05-20","open":2868,"high":2903,"low":2854,"close":2868,"volume":17075,"rsi_14":43.84,"sma_20":2906.0,"sma_60":2790.42,"sma_120":2824.58},{"date":"2025-05-21","open":2873,"high":2908,"low":2715,"close":2824,"volume":79094,"rsi_14":39.51,"sma_20":2915.0,"sma_60":2788.08,"sma_120":2822.62},{"date":"2025-05-22","open":2799,"high":2849,"low":2735,"close":2775,"volume":46322,"rsi_14":33.71,"sma_20":2920.5,"sma_60":2784.67,"sma_120":2820.33},{"date":"2025-05-23","open":2750,"high":2804,"low":2740,"close":2794,"volume":26544,"rsi_14":38.2,"sma_20":2920.5,"sma_60":2782.25,"sma_120":2818.46},{"date":"2025-05-26","open":2784,"high":2854,"low":2784,"close":2819,"volume":43288,"rsi_14":40.22,"sma_20":2918.75,"sma_60":2781.58,"sma_120":2817.58},{"date":"2025-05-27","open":2834,"high":2863,"low":2799,"close":2839,"volume":18768,"rsi_14":47.13,"sma_20":2917.5,"sma_60":2781.42,"sma_120":2815.96},{"date":"2025-05-28","open":2844,"high":2903,"low":2834,"close":2903,"volume":27724,"rsi_14":49.45,"sma_20":2917.0,"sma_60":2782.75,"sma_120":2815.12},{"date":"2025-05-29","open":2908,"high":3031,"low":2883,"close":2982,"volume":125844,"rsi_14":57.55,"sma_20":2920.75,"sma_60":2786.33,"sma_120":2814.67},{"date":"2025-05-30","open":2972,"high":3051,"low":2952,"close":2967,"volume":55048,"rsi_14":55.96,"sma_20":2923.25,"sma_60":2790.42,"sma_120":2814.04},{"date":"2025-06-02","open":2982,"high":2992,"low":2913,"close":2952,"volume":29949,"rsi_14":54.46,"sma_20":2926.0,"sma_60":2792.17,"sma_120":2814.12},{"date":"2025-06-04","open":2928,"high":3002,"low":2928,"close":2987,"volume":24882,"rsi_14":53.21,"sma_20":2930.0,"sma_60":2793.83,"sma_120":2815.17},{"date":"2025-06-05","open":2967,"high":3041,"low":2942,"close":3002,"volume":39707,"rsi_14":57.55,"sma_20":2937.0,"sma_60":2796.58,"sma_120":2816.33},{"date":"2025-06-09","open":3007,"high":3086,"low":3007,"close":3051,"volume":126380,"rsi_14":59.46,"sma_20":2944.25,"sma_60":2801.0,"sma_120":2818.62},{"date":"2025-06-10","open":3051,"high":3081,"low":2997,"close":3061,"volume":52517,"rsi_14":73.12,"sma_20":2952.25,"sma_60":2805.83,"sma_120":2822.12},{"date":"2025-06-11","open":3036,"high":3091,"low":3021,"close":3081,"volume":46090,"rsi_14":73.12,"sma_20":2961.25,"sma_60":2811.5,"sma_120":2826.5},{"date":"2025-06-12","open":3081,"high":3105,"low":3031,"close":3061,"volume":52829,"rsi_14":77.27,"sma_20":2969.25,"sma_60":2816.92,"sma_120":2832.33},{"date":"2025-06-13","open":3056,"high":3056,"low":2908,"close":2952,"volume":83910,"rsi_14":68.0,"sma_20":2969.25,"sma_60":2820.5,"sma_120":2835.96},{"date":"2025-06-16","open":2952,"high":2952,"low":2878,"close":2923,"volume":63664,"rsi_14":62.75,"sma_20":2969.25,"sma_60":2823.42,"sma_120":2838.75},{"date":"2025-06-17","open":2908,"high":2952,"low":2868,"close":2903,"volume":75890,"rsi_14":58.42,"sma_20":2967.0,"sma_60":2825.75,"sma_120":2841.21},{"date":"2025-06-18","open":2903,"high":2942,"low":2849,"close":2923,"volume":86439,"rsi_14":58.42,"sma_20":2970.75,"sma_60":2829.25,"sma_120":2843.46},{"date":"2025-06-19","open":2923,"high":2947,"low":2844,"close":2908,"volume":55707,"rsi_14":50.55,"sma_20":2972.75,"sma_60":2832.67,"sma_120":2844.79},{"date":"2025-06-20","open":2913,"high":3036,"low":2888,"close":3021,"volume":120361,"rsi_14":54.08,"sma_20":2982.75,"sma_60":2837.92,"sma_120":2847.62},{"date":"2025-06-23","open":3021,"high":3026,"low":2928,"close":2992,"volume":47858,"rsi_14":52.48,"sma_20":2993.75,"sma_60":2842.92,"sma_120":2849.83},{"date":"2025-06-24","open":2992,"high":3036,"low":2982,"close":3036,"volume":73507,"rsi_14":57.94,"sma_20":3006.0,"sma_60":2849.33,"sma_120":2852.62},{"date":"2025-06-25","open":3036,"high":3036,"low":2977,"close":3021,"volume":40542,"rsi_14":53.4,"sma_20":3016.25,"sma_60":2855.5,"sma_120":2855.21},{"date":"2025-06-26","open":3007,"high":3051,"low":2952,"close":2952,"volume":74295,"rsi_14":45.61,"sma_20":3022.0,"sma_60":2860.75,"sma_120":2856.58},{"date":"2025-06-27","open":2952,"high":2997,"low":2903,"close":2913,"volume":44557,"rsi_14":37.5,"sma_20":3022.5,"sma_60":2865.25,"sma_120":2857.33},{"date":"2025-06-30","open":2913,"high":2952,"low":2903,"close":2903,"volume":18397,"rsi_14":35.71,"sma_20":3018.5,"sma_60":2871.08,"sma_120":2858.04},{"date":"2025-07-01","open":2898,"high":3002,"low":2898,"close":2982,"volume":61625,"rsi_14":41.94,"sma_20":3019.25,"sma_60":2877.25,"sma_120":2860.38},{"date":"2025-07-02","open":2987,"high":2987,"low":2903,"close":2982,"volume":39738,"rsi_14":43.33,"sma_20":3020.75,"sma_60":2883.5,"sma_120":2861.96},{"date":"2025-07-03","open":2952,"high":3175,"low":2952,"close":3081,"volume":410532,"rsi_14":61.02,"sma_20":3025.5,"sma_60":2892.0,"sma_120":2864.83},{"date":"2025-07-04","open":3081,"high":3081,"low":2962,"close":3021,"volume":132844,"rsi_14":58.06,"sma_20":3026.5,"sma_60":2898.42,"sma_120":2866.83},{"date":"2025-07-07","open":3021,"high":3026,"low":2952,"close":2992,"volume":41461,"rsi_14":57.14,"sma_20":3023.5,"sma_60":2906.0,"sma_120":2867.54},{"date":"2025-07-08","open":2957,"high":3017,"low":2942,"close":2992,"volume":77505,"rsi_14":55.74,"sma_20":3020.0,"sma_60":2914.5,"sma_120":2868.29},{"date":"2025-07-09","open":2992,"high":3007,"low":2962,"close":2962,"volume":38515,"rsi_14":54.4,"sma_20":3014.0,"sma_60":2924.33,"sma_120":2868.38},{"date":"2025-07-10","open":2967,"high":2987,"low":2952,"close":2967,"volume":47872,"rsi_14":44.66,"sma_20":3009.25,"sma_60":2932.25,"sma_120":2868.25},{"date":"2025-07-11","open":2972,"high":3091,"low":2962,"close":3051,"volume":115534,"rsi_14":55.26,"sma_20":3014.25,"sma_60":2941.0,"sma_120":2868.75},{"date":"2025-07-14","open":3017,"high":3076,"low":2997,"close":3071,"volume":63580,"rsi_14":53.21,"sma_20":3021.75,"sma_60":2949.83,"sma_120":2870.0},{"date":"2025-07-15","open":3036,"high":3145,"low":3036,"close":3120,"volume":136678,"rsi_14":58.62,"sma_20":3032.75,"sma_60":2959.17,"sma_120":2871.08},{"date":"2025-07-16","open":3100,"high":3115,"low":3051,"close":3096,"volume":54341,"rsi_14":63.55,"sma_20":3041.5,"sma_60":2968.17,"sma_120":2872.46},{"date":"2025-07-17","open":3081,"high":3091,"low":3031,"close":3086,"volume":63015,"rsi_14":67.33,"sma_20":3050.5,"sma_60":2976.42,"sma_120":2873.46},{"date":"2025-07-18","open":3091,"high":3091,"low":3026,"close":3051,"volume":42167,"rsi_14":64.15,"sma_20":3052.0,"sma_60":2983.25,"sma_120":2874.21},{"date":"2025-07-21","open":3051,"high":3155,"low":3051,"close":3081,"volume":125097,"rsi_14":60.42,"sma_20":3056.5,"sma_60":2990.25,"sma_120":2875.25},{"date":"2025-07-22","open":3081,"high":3100,"low":3056,"close":3091,"volume":40511,"rsi_14":61.22,"sma_20":3059.25,"sma_60":2995.25,"sma_120":2877.0},{"date":"2025-07-23","open":3076,"high":3100,"low":3056,"close":3086,"volume":37572,"rsi_14":50.63,"sma_20":3062.5,"sma_60":2999.17,"sma_120":2878.46},{"date":"2025-07-24","open":3071,"high":3091,"low":3021,"close":3041,"volume":56707,"rsi_14":52.63,"sma_20":3067.0,"sma_60":3002.17,"sma_120":2880.58},{"date":"2025-07-25","open":3026,"high":3076,"low":2992,"close":3036,"volume":35111,"rsi_14":56.34,"sma_20":3073.25,"sma_60":3004.25,"sma_120":2882.83},{"date":"2025-07-28","open":3007,"high":3036,"low":2977,"close":2997,"volume":47222,"rsi_14":50.63,"sma_20":3078.0,"sma_60":3005.75,"sma_120":2885.08},{"date":"2025-07-29","open":2997,"high":3036,"low":2938,"close":3007,"volume":74280,"rsi_14":56.0,"sma_20":3079.25,"sma_60":3007.25,"sma_120":2888.17},{"date":"2025-07-30","open":3007,"high":3046,"low":2972,"close":3036,"volume":34329,"rsi_14":58.75,"sma_20":3082.0,"sma_60":3009.58,"sma_120":2890.46},{"date":"2025-07-31","open":3041,"high":3061,"low":3026,"close":3061,"volume":48960,"rsi_14":51.47,"sma_20":3081.0,"sma_60":3012.17,"sma_120":2892.96},{"date":"2025-08-01","open":3056,"high":3056,"low":2863,"close":2918,"volume":173381,"rsi_14":33.33,"sma_20":3075.75,"sma_60":3013.08,"sma_120":2893.75},{"date":"2025-08-04","open":2918,"high":2962,"low":2883,"close":2947,"volume":48598,"rsi_14":30.34,"sma_20":3073.5,"sma_60":3013.75,"sma_120":2895.04},{"date":"2025-08-05","open":2928,"high":2992,"low":2918,"close":2952,"volume":44366,"rsi_14":32.94,"sma_20":3071.5,"sma_60":3014.58,"sma_120":2896.88},{"date":"2025-08-06","open":2952,"high":2987,"low":2947,"close":2982,"volume":14931,"rsi_14":38.2,"sma_20":3072.5,"sma_60":3015.92,"sma_120":2899.25},{"date":"2025-08-07","open":2987,"high":3051,"low":2942,"close":3031,"volume":86189,"rsi_14":47.83,"sma_20":3075.75,"sma_60":3018.08,"sma_120":2902.29},{"date":"2025-08-08","open":3031,"high":3036,"low":3002,"close":3021,"volume":27380,"rsi_14":43.18,"sma_20":3074.25,"sma_60":3019.25,"sma_120":2904.88},{"date":"2025-08-11","open":2992,"high":3189,"low":2992,"close":3155,"volume":218897,"rsi_14":55.75,"sma_20":3078.5,"sma_60":3023.17,"sma_120":2907.42},{"date":"2025-08-12","open":3209,"high":3214,"low":3140,"close":3170,"volume":192046,"rsi_14":57.39,"sma_20":3081.0,"sma_60":3026.92,"sma_120":2909.75},{"date":"2025-08-13","open":3145,"high":3189,"low":3130,"close":3179,"volume":81940,"rsi_14":62.96,"sma_20":3085.25,"sma_60":3032.5,"sma_120":2912.04},{"date":"2025-08-14","open":3189,"high":3189,"low":3061,"close":3096,"volume":84863,"rsi_14":54.84,"sma_20":3085.75,"sma_60":3036.33,"sma_120":2913.38},{"date":"2025-08-18","open":3096,"high":3110,"low":2972,"close":3007,"volume":95435,"rsi_14":50.75,"sma_20":3083.5,"sma_60":3039.42,"sma_120":2913.75},{"date":"2025-08-19","open":3002,"high":3017,"low":2962,"close":3007,"volume":49543,"rsi_14":50.0,"sma_20":3079.75,"sma_60":3043.33,"sma_120":2914.0},{"date":"2025-08-20","open":2982,"high":2982,"low":2913,"close":2977,"volume":69142,"rsi_14":45.45,"sma_20":3074.0,"sma_60":3046.42,"sma_120":2914.33},{"date":"2025-08-21","open":2977,"high":2997,"low":2962,"close":2982,"volume":26720,"rsi_14":43.75,"sma_20":3068.75,"sma_60":3049.17,"sma_120":2915.38},{"date":"2025-08-22","open":2987,"high":2992,"low":2938,"close":2972,"volume":30937,"rsi_14":55.45,"sma_20":3065.25,"sma_60":3051.42,"sma_120":2916.42},{"date":"2025-08-25","open":2977,"high":2987,"low":2938,"close":2977,"volume":35180,"rsi_14":53.12,"sma_20":3062.25,"sma_60":3052.67,"sma_120":2917.71},{"date":"2025-08-26","open":2972,"high":2977,"low":2947,"close":2947,"volume":28695,"rsi_14":49.5,"sma_20":3059.75,"sma_60":3052.08,"sma_120":2919.21},{"date":"2025-08-27","open":2952,"high":2972,"low":2913,"close":2942,"volume":38497,"rsi_14":45.83,"sma_20":3056.5,"sma_60":3051.67,"sma_120":2921.04},{"date":"2025-08-28","open":2957,"high":2972,"low":2923,"close":2962,"volume":17512,"rsi_14":42.22,"sma_20":3052.75,"sma_60":3051.83,"sma_120":2922.0},{"date":"2025-08-29","open":2962,"high":2987,"low":2903,"close":2938,"volume":36988,"rsi_14":40.86,"sma_20":3046.5,"sma_60":3051.0,"sma_120":2922.42},{"date":"2025-09-01","open":2947,"high":2947,"low":2888,"close":2903,"volume":49743,"rsi_14":15.07,"sma_20":3045.75,"sma_60":3049.33,"sma_120":2922.96},{"date":"2025-09-02","open":2878,"high":2913,"low":2878,"close":2908,"volume":16758,"rsi_14":12.68,"sma_20":3043.75,"sma_60":3046.92,"sma_120":2923.96},{"date":"2025-09-03","open":2918,"high":2928,"low":2898,"close":2903,"volume":5880,"rsi_14":10.0,"sma_20":3041.25,"sma_60":3044.25,"sma_120":2925.04},{"date":"2025-09-04","open":2903,"high":2942,"low":2903,"close":2933,"volume":19749,"rsi_14":22.03,"sma_20":3038.75,"sma_60":3041.75,"sma_120":2926.62},{"date":"2025-09-05","open":2938,"high":2947,"low":2903,"close":2913,"volume":19803,"rsi_14":28.89,"sma_20":3032.75,"sma_60":3039.25,"sma_120":2928.08},{"date":"2025-09-08","open":2913,"high":2947,"low":2908,"close":2928,"volume":21230,"rsi_14":33.33,"sma_20":3028.0,"sma_60":3038.83,"sma_120":2929.67},{"date":"2025-09-09","open":2928,"high":2947,"low":2873,"close":2923,"volume":42731,"rsi_14":37.21,"sma_20":3016.25,"sma_60":3038.83,"sma_120":2931.12},{"date":"2025-09-10","open":2928,"high":2928,"low":2883,"close":2918,"volume":42515,"rsi_14":34.88,"sma_20":3003.5,"sma_60":3039.08,"sma_120":2932.42},{"date":"2025-09-11","open":2923,"high":2938,"low":2903,"close":2903,"volume":23793,"rsi_14":34.09,"sma_20":2989.5,"sma_60":3038.75,"sma_120":2934.0},{"date":"2025-09-12","open":2913,"high":2938,"low":2893,"close":2918,"volume":34807,"rsi_14":36.96,"sma_20":2980.5,"sma_60":3038.92,"sma_120":2935.79},{"date":"2025-09-15","open":2928,"high":2962,"low":2903,"close":2952,"volume":69530,"rsi_14":51.06,"sma_20":2977.75,"sma_60":3037.75,"sma_120":2937.83},{"date":"2025-09-16","open":2962,"high":2967,"low":2928,"close":2942,"volume":47963,"rsi_14":50.0,"sma_20":2974.5,"sma_60":3036.92,"sma_120":2939.92},{"date":"2025-09-17","open":2942,"high":2942,"low":2913,"close":2942,"volume":24439,"rsi_14":45.45,"sma_20":2972.75,"sma_60":3035.33,"sma_120":2942.33},{"date":"2025-09-18","open":2928,"high":2957,"low":2894,"close":2957,"volume":47841,"rsi_14":59.57,"sma_20":2972.75,"sma_60":3034.67,"sma_120":2945.08},{"date":"2025-09-19","open":3025,"high":3065,"low":3005,"close":3030,"volume":76717,"rsi_14":71.43,"sma_20":2973.75,"sma_60":3035.33,"sma_120":2948.04},{"date":"2025-09-22","open":2992,"high":3041,"low":2982,"close":2997,"volume":84994,"rsi_14":71.43,"sma_20":2974.75,"sma_60":3036.75,"sma_120":2951.0},{"date":"2025-09-23","open":2992,"high":2997,"low":2947,"close":2967,"volume":31751,"rsi_14":63.83,"sma_20":2975.75,"sma_60":3037.83,"sma_120":2954.46},{"date":"2025-09-24","open":2972,"high":2972,"low":2898,"close":2903,"volume":57477,"rsi_14":44.44,"sma_20":2973.75,"sma_60":3036.5,"sma_120":2956.88},{"date":"2025-09-25","open":2903,"high":2918,"low":2883,"close":2903,"volume":46069,"rsi_14":48.0,"sma_20":2970.75,"sma_60":3035.17,"sma_120":2959.33},{"date":"2025-09-26","open":2923,"high":2923,"low":2814,"close":2863,"volume":63065,"rsi_14":38.18,"sma_20":2967.0,"sma_60":3031.5,"sma_120":2961.75},{"date":"2025-09-29","open":2863,"high":2898,"low":2824,"close":2883,"volume":49911,"rsi_14":43.1,"sma_20":2966.0,"sma_60":3029.17,"sma_120":2963.79},{"date":"2025-09-30","open":2883,"high":2903,"low":2834,"close":2859,"volume":28285,"rsi_14":40.32,"sma_20":2963.5,"sma_60":3026.92,"sma_120":2966.46},{"date":"2025-10-01","open":2878,"high":2898,"low":2834,"close":2893,"volume":25694,"rsi_14":48.48,"sma_20":2963.0,"sma_60":3025.25,"sma_120":2969.88},{"date":"2025-10-02","open":2938,"high":2968,"low":2883,"close":2923,"volume":50266,"rsi_14":46.03,"sma_20":2961.0,"sma_60":3024.08,"sma_120":2974.21},{"date":"2025-10-10","open":2903,"high":2923,"low":2839,"close":2839,"volume":70440,"rsi_14":32.84,"sma_20":2957.25,"sma_60":3021.92,"sma_120":2977.08},{"date":"2025-10-13","open":2839,"high":2913,"low":2780,"close":2814,"volume":99009,"rsi_14":31.43,"sma_20":2951.5,"sma_60":3017.92,"sma_120":2979.46},{"date":"2025-10-14","open":2814,"high":2844,"low":2775,"close":2814,"volume":53960,"rsi_14":31.43,"sma_20":2946.0,"sma_60":3013.58,"sma_120":2981.71},{"date":"2025-10-15","open":2814,"high":2883,"low":2814,"close":2868,"volume":74284,"rsi_14":34.25,"sma_20":2943.5,"sma_60":3009.33,"sma_120":2984.25},{"date":"2025-10-16","open":2863,"high":2908,"low":2849,"close":2859,"volume":65491,"rsi_14":31.51,"sma_20":2941.25,"sma_60":3005.33,"sma_120":2986.75},{"date":"2025-10-17","open":2883,"high":2908,"low":2824,"close":2859,"volume":69188,"rsi_14":30.56,"sma_20":2938.25,"sma_60":3001.5,"sma_120":2988.96},{"date":"2025-10-20","open":2863,"high":2883,"low":2824,"close":2873,"volume":85432,"rsi_14":36.23,"sma_20":2934.25,"sma_60":2998.5,"sma_120":2990.88},{"date":"2025-10-21","open":2873,"high":2898,"low":2824,"close":2873,"volume":60410,"rsi_14":44.64,"sma_20":2930.75,"sma_60":2995.0,"sma_120":2992.62},{"date":"2025-10-22","open":2873,"high":2883,"low":2829,"close":2873,"volume":29936,"rsi_14":44.64,"sma_20":2927.25,"sma_60":2991.33,"sma_120":2993.29},{"date":"2025-10-23","open":2868,"high":2893,"low":2804,"close":2814,"volume":72009,"rsi_14":41.67,"sma_20":2918.75,"sma_60":2986.75,"sma_120":2992.96},{"date":"2025-10-24","open":2863,"high":2868,"low":2784,"close":2868,"volume":76337,"rsi_14":47.76,"sma_20":2912.5,"sma_60":2983.83,"sma_120":2993.0},{"date":"2025-10-27","open":2868,"high":2923,"low":2868,"close":2903,"volume":121454,"rsi_14":56.52,"sma_20":2907.75,"sma_60":2981.58,"sma_120":2992.92},{"date":"2025-10-28","open":2913,"high":2928,"low":2844,"close":2913,"volume":107826,"rsi_14":53.12,"sma_20":2905.0,"sma_60":2980.17,"sma_120":2992.96},{"date":"2025-10-29","open":2913,"high":2942,"low":2873,"close":2898,"volume":64309,"rsi_14":50.75,"sma_20":2904.75,"sma_60":2978.33,"sma_120":2992.79},{"date":"2025-10-30","open":2923,"high":2923,"low":2859,"close":2859,"volume":53890,"rsi_14":53.12,"sma_20":2902.5,"sma_60":2975.33,"sma_120":2992.46},{"date":"2025-10-31","open":2859,"high":2883,"low":2809,"close":2824,"volume":92132,"rsi_14":51.52,"sma_20":2900.5,"sma_60":2971.33,"sma_120":2991.75},{"date":"2025-11-03","open":2824,"high":2824,"low":2750,"close":2760,"volume":142901,"rsi_14":43.04,"sma_20":2894.25,"sma_60":2968.67,"sma_120":2990.88},{"date":"2025-11-04","open":2750,"high":2780,"low":2720,"close":2730,"volume":101579,"rsi_14":31.08,"sma_20":2887.75,"sma_60":2965.0,"sma_120":2989.38},{"date":"2025-11-05","open":2770,"high":2770,"low":2617,"close":2735,"volume":115408,"rsi_14":32.88,"sma_20":2879.75,"sma_60":2961.33,"sma_120":2987.96},{"date":"2025-11-06","open":2730,"high":2780,"low":2696,"close":2760,"volume":51348,"rsi_14":37.18,"sma_20":2873.0,"sma_60":2957.58,"sma_120":2986.75},{"date":"2025-11-07","open":2765,"high":2765,"low":2651,"close":2735,"volume":135520,"rsi_14":32.5,"sma_20":2867.75,"sma_60":2952.58,"sma_120":2985.33},{"date":"2025-11-10","open":2745,"high":2770,"low":2710,"close":2755,"volume":36693,"rsi_14":35.71,"sma_20":2864.75,"sma_60":2948.08,"sma_120":2983.67},{"date":"2025-11-11","open":2755,"high":2794,"low":2735,"close":2745,"volume":69585,"rsi_14":34.88,"sma_20":2861.25,"sma_60":2941.17,"sma_120":2982.17},{"date":"2025-11-12","open":2720,"high":2859,"low":2720,"close":2854,"volume":87895,"rsi_14":54.17,"sma_20":2860.5,"sma_60":2935.83,"sma_120":2981.38},{"date":"2025-11-13","open":2854,"high":3026,"low":2849,"close":3012,"volume":216446,"rsi_14":62.39,"sma_20":2868.25,"sma_60":2933.0,"sma_120":2982.75},{"date":"2025-11-14","open":2997,"high":3026,"low":2918,"close":3007,"volume":142959,"rsi_14":59.46,"sma_20":2875.75,"sma_60":2931.5,"sma_120":2983.92},{"date":"2025-11-17","open":2982,"high":3026,"low":2967,"close":3002,"volume":97132,"rsi_14":58.18,"sma_20":2882.25,"sma_60":2931.42,"sma_120":2985.42},{"date":"2025-11-18","open":3007,"high":3012,"low":2938,"close":2938,"volume":62342,"rsi_14":53.33,"sma_20":2885.5,"sma_60":2930.25,"sma_120":2986.79},{"date":"2025-11-19","open":2938,"high":3012,"low":2898,"close":2987,"volume":84293,"rsi_14":60.66,"sma_20":2891.25,"sma_60":2930.42,"sma_120":2988.42},{"date":"2025-11-20","open":2982,"high":3007,"low":2957,"close":2997,"volume":35927,"rsi_14":64.96,"sma_20":2900.5,"sma_60":2930.67,"sma_120":2989.92},{"date":"2025-11-21","open":2967,"high":2982,"low":2928,"close":2962,"volume":48127,"rsi_14":68.47,"sma_20":2905.25,"sma_60":2930.5,"sma_120":2990.96},{"date":"2025-11-24","open":2972,"high":3056,"low":2947,"close":2972,"volume":64249,"rsi_14":72.9,"sma_20":2908.75,"sma_60":2930.42,"sma_120":2991.54},{"date":"2025-11-25","open":2972,"high":3041,"low":2947,"close":2952,"volume":36018,"rsi_14":70.0,"sma_20":2910.75,"sma_60":2930.5,"sma_120":2991.29},{"date":"2025-11-26","open":2952,"high":3076,"low":2952,"close":3071,"volume":101885,"rsi_14":74.42,"sma_20":2919.5,"sma_60":2932.67,"sma_120":2992.17},{"date":"2025-11-27","open":3071,"high":3204,"low":3041,"close":3175,"volume":277122,"rsi_14":80.69,"sma_20":2935.5,"sma_60":2936.25,"sma_120":2994.04},{"date":"2025-11-28","open":3209,"high":3352,"low":3189,"close":3332,"volume":249729,"rsi_14":83.82,"sma_20":2961.25,"sma_60":2942.92,"sma_120":2996.96},{"date":"2025-12-01","open":3332,"high":3337,"low":3239,"close":3323,"volume":91720,"rsi_14":83.82,"sma_20":2989.75,"sma_60":2950.0,"sma_120":2999.67},{"date":"2025-12-02","open":3323,"high":3332,"low":3214,"close":3283,"volume":107513,"rsi_14":77.36,"sma_20":3017.75,"sma_60":2956.33,"sma_120":3001.62},{"date":"2025-12-03","open":3278,"high":3342,"low":3229,"close":3337,"volume":139710,"rsi_14":73.91,"sma_20":3048.25,"sma_60":2963.67,"sma_120":3003.96},{"date":"2025-12-04","open":3347,"high":3421,"low":3313,"close":3402,"volume":109089,"rsi_14":76.67,"sma_20":3080.75,"sma_60":2971.58,"sma_120":3006.67},{"date":"2025-12-05","open":3397,"high":3397,"low":3258,"close":3323,"volume":90111,"rsi_14":69.7,"sma_20":3110.5,"sma_60":2978.5,"sma_120":3008.88},{"date":"2025-12-08","open":3347,"high":3540,"low":3347,"close":3540,"volume":279217,"rsi_14":81.12,"sma_20":3150.25,"sma_60":2988.83,"sma_120":3013.83},{"date":"2025-12-09","open":3530,"high":3584,"low":3466,"close":3569,"volume":123922,"rsi_14":80.73,"sma_20":3192.0,"sma_60":2999.75,"sma_120":3019.29},{"date":"2025-12-10","open":3574,"high":3609,"low":3436,"close":3476,"volume":184279,"rsi_14":73.21,"sma_20":3223.5,"sma_60":3009.17,"sma_120":3024.12},{"date":"2025-12-11","open":3451,"high":3619,"low":3451,"close":3560,"volume":192967,"rsi_14":77.63,"sma_20":3251.25,"sma_60":3020.25,"sma_120":3029.5},{"date":"2025-12-12","open":3624,"high":3624,"low":3540,"close":3604,"volume":107375,"rsi_14":78.32,"sma_20":3281.5,"sma_60":3031.83,"sma_120":3035.38},{"date":"2025-12-15","open":3560,"high":3683,"low":3520,"close":3634,"volume":79185,"rsi_14":80.26,"sma_20":3313.5,"sma_60":3043.33,"sma_120":3040.54},{"date":"2025-12-16","open":3644,"high":3693,"low":3574,"close":3673,"volume":253469,"rsi_14":78.77,"sma_20":3350.75,"sma_60":3055.67,"sma_120":3046.29},{"date":"2025-12-17","open":3653,"high":3698,"low":3510,"close":3648,"volume":162803,"rsi_14":74.49,"sma_20":3384.25,"sma_60":3067.58,"sma_120":3051.46},{"date":"2025-12-18","open":3624,"high":3693,"low":3525,"close":3653,"volume":131832,"rsi_14":69.7,"sma_20":3417.5,"sma_60":3078.92,"sma_120":3056.79},{"date":"2025-12-19","open":3648,"high":3920,"low":3599,"close":3851,"volume":320541,"rsi_14":76.35,"sma_20":3462.5,"sma_60":3093.42,"sma_120":3064.38},{"date":"2025-12-22","open":3841,"high":3900,"low":3752,"close":3806,"volume":101587,"rsi_14":75.98,"sma_20":3504.75,"sma_60":3107.08,"sma_120":3071.92},{"date":"2025-12-23","open":3816,"high":3905,"low":3767,"close":3831,"volume":129172,"rsi_14":75.25,"sma_20":3549.25,"sma_60":3121.67,"sma_120":3079.75},{"date":"2025-12-24","open":3831,"high":3881,"low":3723,"close":3802,"volume":96699,"rsi_14":71.2,"sma_20":3586.25,"sma_60":3136.83,"sma_120":3086.67},{"date":"2025-12-26","open":3802,"high":3806,"low":3584,"close":3644,"volume":185171,"rsi_14":65.7,"sma_20":3610.0,"sma_60":3149.33,"sma_120":3092.25},{"date":"2025-12-29","open":3604,"high":3609,"low":3525,"close":3584,"volume":98104,"rsi_14":52.57,"sma_20":3622.75,"sma_60":3161.5,"sma_120":3096.5},{"date":"2025-12-30","open":3589,"high":3634,"low":3565,"close":3614,"volume":56844,"rsi_14":52.57,"sma_20":3637.5,"sma_60":3173.83,"sma_120":3101.5},{"date":"2026-01-02","open":3644,"high":3752,"low":3520,"close":3555,"volume":105292,"rsi_14":54.76,"sma_20":3651.25,"sma_60":3185.58,"sma_120":3106.25},{"date":"2026-01-05","open":3584,"high":3713,"low":3560,"close":3678,"volume":109687,"rsi_14":56.82,"sma_20":3668.5,"sma_60":3198.83,"sma_120":3112.04},{"date":"2026-01-06","open":3678,"high":3688,"low":3574,"close":3584,"volume":52428,"rsi_14":48.92,"sma_20":3677.75,"sma_60":3210.5,"sma_120":3117.29},{"date":"2026-01-07","open":3560,"high":3698,"low":3550,"close":3648,"volume":95074,"rsi_14":50.78,"sma_20":3694.25,"sma_60":3224.17,"sma_120":3123.04},{"date":"2026-01-08","open":3639,"high":3703,"low":3594,"close":3698,"volume":78336,"rsi_14":51.28,"sma_20":3702.25,"sma_60":3239.08,"sma_120":3128.5},{"date":"2026-01-09","open":3653,"high":3915,"low":3624,"close":3871,"volume":135595,"rsi_14":60.0,"sma_20":3717.5,"sma_60":3256.92,"sma_120":3135.25},{"date":"2026-01-12","open":3871,"high":3900,"low":3802,"close":3885,"volume":103694,"rsi_14":60.35,"sma_20":3738.25,"sma_60":3274.08,"sma_120":3141.71},{"date":"2026-01-13","open":3871,"high":3974,"low":3777,"close":3969,"volume":195687,"rsi_14":55.88,"sma_20":3759.0,"sma_60":3292.83,"sma_120":3149.08},{"date":"2026-01-14","open":4004,"high":4117,"low":3910,"close":3940,"volume":190080,"rsi_14":56.72,"sma_20":3776.0,"sma_60":3311.08,"sma_120":3156.29},{"date":"2026-01-15","open":3950,"high":3950,"low":3806,"close":3900,"volume":111249,"rsi_14":53.43,"sma_20":3789.5,"sma_60":3328.42,"sma_120":3163.46},{"date":"2026-01-16","open":3905,"high":4127,"low":3821,"close":4093,"volume":279345,"rsi_14":72.2,"sma_20":3833.25,"sma_60":3369.58,"sma_120":3172.0},{"date":"2026-01-19","open":4093,"high":4271,"low":4058,"close":4236,"volume":215251,"rsi_14":79.73,"sma_20":3862.75,"sma_60":3393.58,"sma_120":3181.67},{"date":"2026-01-20","open":4177,"high":4345,"low":4048,"close":4261,"volume":305076,"rsi_14":79.64,"sma_20":3883.5,"sma_60":3417.08,"sma_120":3191.58},{"date":"2026-01-21","open":4241,"high":4241,"low":4058,"close":4088,"volume":134305,"rsi_14":72.13,"sma_20":3897.75,"sma_60":3437.08,"sma_120":3200.42},{"date":"2026-01-22","open":4127,"high":4142,"low":3969,"close":3969,"volume":121950,"rsi_14":62.14,"sma_20":3904.75,"sma_60":3454.92,"sma_120":3208.29},{"date":"2026-01-23","open":3950,"high":4038,"low":3866,"close":3969,"volume":101605,"rsi_14":67.41,"sma_20":3913.25,"sma_60":3473.0,"sma_120":3216.5},{"date":"2026-01-26","open":3969,"high":4098,"low":3945,"close":4034,"volume":101446,"rsi_14":67.41,"sma_20":3933.0,"sma_60":3492.83,"sma_120":3225.17},{"date":"2026-01-27","open":4034,"high":4043,"low":3895,"close":4004,"volume":120698,"rsi_14":64.09,"sma_20":3954.25,"sma_60":3512.75,"sma_120":3233.33},{"date":"2026-01-28","open":4004,"high":4029,"low":3935,"close":3950,"volume":91430,"rsi_14":54.08,"sma_20":3971.25,"sma_60":3532.83,"sma_120":3240.83},{"date":"2026-01-29","open":3925,"high":3999,"low":3876,"close":3989,"volume":114411,"rsi_14":55.22,"sma_20":3993.25,"sma_60":3554.08,"sma_120":3249.88},{"date":"2026-01-30","open":3959,"high":4226,"low":3950,"close":4167,"volume":241807,"rsi_14":59.09,"sma_20":4018.0,"sma_60":3578.25,"sma_120":3260.17},{"date":"2026-02-02","open":4167,"high":4167,"low":3900,"close":3915,"volume":171267,"rsi_14":49.06,"sma_20":4034.75,"sma_60":3597.75,"sma_120":3268.29},{"date":"2026-02-03","open":3915,"high":4019,"low":3900,"close":4014,"volume":82479,"rsi_14":54.15,"sma_20":4053.25,"sma_60":3619.33,"sma_120":3277.0},{"date":"2026-02-04","open":4009,"high":4162,"low":3979,"close":4132,"volume":142147,"rsi_14":51.53,"sma_20":4075.25,"sma_60":3620.0,"sma_120":3286.29},{"date":"2026-02-05","open":4127,"high":4127,"low":3959,"close":3974,"volume":94943,"rsi_14":45.92,"sma_20":4080.5,"sma_60":3640.58,"sma_120":3294.33},{"date":"2026-02-06","open":3915,"high":3925,"low":3708,"close":3915,"volume":110788,"rsi_14":38.27,"sma_20":4082.0,"sma_60":3660.33,"sma_120":3300.75},{"date":"2026-02-09","open":3955,"high":4073,"low":3940,"close":3950,"volume":107296,"rsi_14":38.71,"sma_20":4081.0,"sma_60":3678.83,"sma_120":3307.33},{"date":"2026-02-10","open":3959,"high":4147,"low":3959,"close":4063,"volume":132208,"rsi_14":49.06,"sma_20":4087.25,"sma_60":3696.58,"sma_120":3314.79},{"date":"2026-02-11","open":4132,"high":4132,"low":3940,"close":3950,"volume":89264,"rsi_14":49.25,"sma_20":4089.75,"sma_60":3712.5,"sma_120":3322.0},{"date":"2026-02-12","open":3950,"high":3959,"low":3876,"close":3876,"volume":66237,"rsi_14":46.62,"sma_20":4078.75,"sma_60":3727.25,"sma_120":3329.33},{"date":"2026-02-13","open":3910,"high":3910,"low":3757,"close":3806,"volume":93546,"rsi_14":41.84,"sma_20":4064.25,"sma_60":3741.92,"sma_120":3336.08},{"date":"2026-02-19","open":3782,"high":3900,"low":3782,"close":3802,"volume":129100,"rsi_14":42.6,"sma_20":4042.25,"sma_60":3755.67,"sma_120":3343.04},{"date":"2026-02-20","open":3821,"high":3876,"low":3797,"close":3806,"volume":80537,"rsi_14":44.57,"sma_20":4019.25,"sma_60":3769.33,"sma_120":3350.0},{"date":"2026-02-23","open":3851,"high":3876,"low":3802,"close":3846,"volume":76618,"rsi_14":44.57,"sma_20":4007.0,"sma_60":3784.25,"sma_120":3357.38},{"date":"2026-02-24","open":3846,"high":3950,"low":3787,"close":3900,"volume":102212,"rsi_14":38.84,"sma_20":4003.5,"sma_60":3799.92,"sma_120":3365.17},{"date":"2026-02-25","open":3900,"high":3979,"low":3841,"close":3920,"volume":117456,"rsi_14":50.26,"sma_20":4001.0,"sma_60":3816.25,"sma_120":3373.38},{"date":"2026-02-26","open":3960,"high":3970,"low":3855,"close":3860,"volume":125414,"rsi_14":39.59,"sma_20":3989.75,"sma_60":3844.25,"sma_120":3390.25},{"date":"2026-02-27","open":3875,"high":4020,"low":3610,"close":4005,"volume":188697,"rsi_14":41.09,"sma_20":3987.25,"sma_60":3841.92,"sma_120":3389.08},{"date":"2026-03-03","open":3995,"high":4005,"low":3825,"close":3850,"volume":132170,"rsi_14":41.29,"sma_20":3979.75,"sma_60":3849.83,"sma_120":3396.38},{"date":"2026-03-04","open":3800,"high":3800,"low":3375,"close":3375,"volume":340949,"rsi_14":29.23,"sma_20":3946.5,"sma_60":3850.0,"sma_120":3400.0},{"date":"2026-03-05","open":3470,"high":3715,"low":3470,"close":3700,"volume":194230,"rsi_14":41.23,"sma_20":3920.5,"sma_60":3856.25,"sma_120":3406.29},{"date":"2026-03-06","open":3685,"high":3745,"low":3580,"close":3690,"volume":61608,"rsi_14":36.76,"sma_20":3906.75,"sma_60":3861.42,"sma_120":3412.54},{"date":"2026-03-09","open":3600,"high":3635,"low":3455,"close":3510,"volume":127751,"rsi_14":35.33,"sma_20":3879.0,"sma_60":3862.5,"sma_120":3417.04},{"date":"2026-03-10","open":3580,"high":3690,"low":3570,"close":3665,"volume":112201,"rsi_14":42.57,"sma_20":3853.0,"sma_60":3867.5,"sma_120":3423.0},{"date":"2026-03-11","open":3665,"high":3720,"low":3580,"close":3600,"volume":86350,"rsi_14":42.69,"sma_20":3831.75,"sma_60":3867.75,"sma_120":3428.29},{"date":"2026-03-12","open":3520,"high":3665,"low":3520,"close":3590,"volume":66435,"rsi_14":42.57,"sma_20":3813.0,"sma_60":3867.33,"sma_120":3433.54},{"date":"2026-03-13","open":3570,"high":3690,"low":3520,"close":3655,"volume":133269,"rsi_14":44.48,"sma_20":3795.75,"sma_60":3869.58,"sma_120":3439.38},{"date":"2026-03-16","open":3610,"high":3695,"low":3585,"close":3610,"volume":63324,"rsi_14":42.15,"sma_20":3770.5,"sma_60":3877.92,"sma_120":3454.88},{"date":"2026-03-17","open":3635,"high":3665,"low":3610,"close":3625,"volume":43151,"rsi_14":40.85,"sma_20":3751.75,"sma_60":3869.25,"sma_120":3450.54},{"date":"2026-03-18","open":3625,"high":3645,"low":3565,"close":3570,"volume":103647,"rsi_14":38.95,"sma_20":3734.0,"sma_60":3867.42,"sma_120":3455.38},{"date":"2026-03-19","open":3570,"high":3570,"low":3420,"close":3470,"volume":127458,"rsi_14":39.17,"sma_20":3714.75,"sma_60":3863.25,"sma_120":3459.46},{"date":"2026-03-20","open":3475,"high":3590,"low":3475,"close":3590,"volume":66284,"rsi_14":38.31,"sma_20":3701.75,"sma_60":3861.5,"sma_120":3464.54},{"date":"2026-03-23","open":3545,"high":3580,"low":3460,"close":3535,"volume":71129,"rsi_14":40.6,"sma_20":3685.75,"sma_60":3858.75,"sma_120":3468.83},{"date":"2026-03-24","open":3590,"high":3630,"low":3415,"close":3580,"volume":63686,"rsi_14":58.23,"sma_20":3670.0,"sma_60":3853.42,"sma_120":3473.42},{"date":"2026-03-25","open":3580,"high":3700,"low":3580,"close":3680,"volume":106823,"rsi_14":49.02,"sma_20":3656.5,"sma_60":3850.5,"sma_120":3478.79},{"date":"2026-03-26","open":3680,"high":3850,"low":3560,"close":3580,"volume":116964,"rsi_14":45.05,"sma_20":3637.0,"sma_60":3845.5,"sma_120":3483.58},{"date":"2026-03-27","open":3325,"high":3858,"low":3274,"close":3580,"volume":885309,"rsi_14":64.61,"sma_20":3637.25,"sma_60":3845.75,"sma_120":3491.29},{"date":"2026-03-30","open":3865,"high":5020,"low":3815,"close":5020,"volume":9131595,"rsi_14":80.59,"sma_20":3688.0,"sma_60":3867.92,"sma_120":3508.62},{"date":"2026-03-31","open":5350,"high":6520,"low":4485,"close":4700,"volume":23387835,"rsi_14":72.27,"sma_20":3730.5,"sma_60":3885.75,"sma_120":3523.62},{"date":"2026-04-01","open":4625,"high":5059,"low":4461,"close":4780,"volume":3901538,"rsi_14":73.53,"sma_20":3801.25,"sma_60":3904.58,"sma_120":3539.21},{"date":"2026-04-02","open":4750,"high":5300,"low":4305,"close":4345,"volume":6654918,"rsi_14":61.77,"sma_20":3833.5,"sma_60":3917.0,"sma_120":3551.29},{"date":"2026-04-03","open":4390,"high":4510,"low":4335,"close":4410,"volume":1101121,"rsi_14":63.56,"sma_20":3869.5,"sma_60":3928.42,"sma_120":3563.62},{"date":"2026-04-06","open":4500,"high":4650,"low":4165,"close":4175,"volume":3867040,"rsi_14":58.68,"sma_20":3902.75,"sma_60":3937.5,"sma_120":3574.0},{"date":"2026-04-07","open":4040,"high":4155,"low":3965,"close":4005,"volume":1172469,"rsi_14":56.62,"sma_20":3919.75,"sma_60":3942.67,"sma_120":3583.42},{"date":"2026-04-08","open":4035,"high":4205,"low":4010,"close":4160,"volume":797774,"rsi_14":60.33,"sma_20":3947.75,"sma_60":3949.58,"sma_120":3594.33},{"date":"2026-04-09","open":4120,"high":4215,"low":4010,"close":4010,"volume":521614,"rsi_14":56.23,"sma_20":3968.75,"sma_60":3951.08,"sma_120":3604.0},{"date":"2026-04-10","open":4130,"high":4170,"low":4010,"close":4130,"volume":334507,"rsi_14":58.66,"sma_20":3992.5,"sma_60":3954.33,"sma_120":3614.21},{"date":"2026-04-13","open":4180,"high":4255,"low":4115,"close":4200,"volume":463660,"rsi_14":58.96,"sma_20":4022.0,"sma_60":3957.33,"sma_120":3625.08},{"date":"2026-04-14","open":4205,"high":4430,"low":4155,"close":4370,"volume":749440,"rsi_14":59.77,"sma_20":4059.25,"sma_60":3963.67,"sma_120":3637.38},{"date":"2026-04-15","open":4380,"high":4405,"low":4225,"close":4330,"volume":570110,"rsi_14":60.81,"sma_20":4097.25,"sma_60":3970.0,"sma_120":3649.21},{"date":"2026-04-16","open":4330,"high":4480,"low":4305,"close":4335,"volume":464923,"rsi_14":57.37,"sma_20":4140.5,"sma_60":3973.17,"sma_120":3661.08},{"date":"2026-04-17","open":4370,"high":4370,"low":4220,"close":4285,"volume":307226,"rsi_14":32.37,"sma_20":4175.25,"sma_60":3973.08,"sma_120":3672.54},{"date":"2026-04-20","open":4290,"high":4360,"low":4150,"close":4185,"volume":292819,"rsi_14":36.19,"sma_20":4207.75,"sma_60":3970.92,"sma_120":3683.67},{"date":"2026-04-21","open":4195,"high":4255,"low":4020,"close":4080,"volume":363546,"rsi_14":31.12,"sma_20":4232.75,"sma_60":3969.92,"sma_120":3693.46},{"date":"2026-04-22","open":4080,"high":4140,"low":4050,"close":4080,"volume":228100,"rsi_14":40.77,"sma_20":4252.75,"sma_60":3970.92,"sma_120":3702.96},{"date":"2026-04-23","open":4210,"high":4390,"low":4200,"close":4280,"volume":936525,"rsi_14":45.86,"sma_20":4287.75,"sma_60":3975.25,"sma_120":3714.04},{"date":"2026-04-24","open":4320,"high":4350,"low":4175,"close":4325,"volume":376328,"rsi_14":55.43,"sma_20":4310.75,"sma_60":3979.25,"sma_120":3725.62},{"date":"2026-04-27","open":4330,"high":4340,"low":4160,"close":4185,"volume":417372,"rsi_14":56.67,"sma_20":4269.0,"sma_60":3981.42,"sma_120":3736.38},{"date":"2026-04-28","open":4185,"high":4250,"low":4155,"close":4240,"volume":275882,"rsi_14":53.2,"sma_20":4246.0,"sma_60":3985.42,"sma_120":3747.88},{"date":"2026-04-29","open":4240,"high":4240,"low":4130,"close":4215,"volume":185395,"rsi_14":59.11,"sma_20":4217.25,"sma_60":3988.33,"sma_120":3771.21},{"date":"2026-04-30","open":4220,"high":4275,"low":4180,"close":4210,"volume":225134,"rsi_14":39.61,"sma_20":4256.0,"sma_60":4221.83,"sma_120":3948.54},{"date":"2026-05-04","open":4260,"high":4415,"low":4210,"close":4250,"volume":712519,"rsi_14":52.55,"sma_20":4202.5,"sma_60":3992.92,"sma_120":3784.08},{"date":"2026-05-06","open":4270,"high":4275,"low":4085,"close":4195,"volume":384897,"rsi_14":39.88,"sma_20":4203.5,"sma_60":3995.08,"sma_120":3795.75},{"date":"2026-05-07","open":4155,"high":4255,"low":4025,"close":4100,"volume":362373,"rsi_14":37.5,"sma_20":4208.25,"sma_60":3993.67,"sma_120":3806.83},{"date":"2026-05-08","open":4075,"high":4145,"low":4000,"close":4010,"volume":210665,"rsi_14":33.83,"sma_20":4200.75,"sma_60":3993.42,"sma_120":3817.0},{"date":"2026-05-11","open":4020,"high":4120,"low":3880,"close":3900,"volume":288807,"rsi_14":31.92,"sma_20":4195.25,"sma_60":3992.33,"sma_120":3826.33},{"date":"2026-05-12","open":3900,"high":3925,"low":3700,"close":3810,"volume":360356,"rsi_14":32.23,"sma_20":4179.25,"sma_60":3989.17,"sma_120":3834.0},{"date":"2026-05-13","open":3785,"high":3850,"low":3700,"close":3715,"volume":207689,"rsi_14":32.54,"sma_20":4155.0,"sma_60":3982.5,"sma_120":3839.54},{"date":"2026-05-14","open":3715,"high":4485,"low":3710,"close":3880,"volume":6941834,"rsi_14":41.74,"sma_20":4130.5,"sma_60":3980.5,"sma_120":3846.5},{"date":"2026-05-15","open":3885,"high":4455,"low":3830,"close":4035,"volume":2945894,"rsi_14":39.48,"sma_20":4115.75,"sma_60":3982.33,"sma_120":3854.79},{"date":"2026-05-18","open":4040,"high":4040,"low":3830,"close":3865,"volume":544415,"rsi_14":32.17,"sma_20":4092.25,"sma_60":3982.5,"sma_120":3862.21},{"date":"2026-05-19","open":3795,"high":3880,"low":3570,"close":3630,"volume":430716,"rsi_14":29.96,"sma_20":4059.5,"sma_60":3978.83,"sma_120":3867.25},{"date":"2026-05-20","open":3590,"high":3630,"low":3440,"close":3525,"volume":261449,"rsi_14":25.09,"sma_20":4026.5,"sma_60":3973.33,"sma_120":3871.33},{"date":"2026-05-21","open":3550,"high":3830,"low":3550,"close":3675,"volume":219196,"rsi_14":32.69,"sma_20":4006.25,"sma_60":3969.67,"sma_120":3876.96},{"date":"2026-05-22","open":3670,"high":3775,"low":3670,"close":3740,"volume":152014,"rsi_14":35.49,"sma_20":3989.25,"sma_60":3966.17,"sma_120":3883.04},{"date":"2026-05-26","open":3765,"high":3830,"low":3640,"close":3770,"volume":231516,"rsi_14":35.09,"sma_20":3963.75,"sma_60":3962.83,"sma_120":3889.54},{"date":"2026-05-27","open":3770,"high":3770,"low":3590,"close":3645,"volume":210301,"rsi_14":33.63,"sma_20":3929.75,"sma_60":3959.25,"sma_120":3894.0},{"date":"2026-05-28","open":3605,"high":3695,"low":3535,"close":3580,"volume":241069,"rsi_14":34.24,"sma_20":3899.5,"sma_60":3952.17,"sma_120":3897.04},{"date":"2026-05-29","open":3575,"high":3615,"low":3405,"close":3490,"volume":198125,"rsi_14":34.24,"sma_20":3862.0,"sma_60":3946.17,"sma_120":3898.0},{"date":"2026-06-01","open":3445,"high":3490,"low":3300,"close":3355,"volume":295550,"rsi_14":33.73,"sma_20":3819.0,"sma_60":3945.83,"sma_120":3897.92},{"date":"2026-06-02","open":3295,"high":3330,"low":3150,"close":3285,"volume":338849,"rsi_14":34.14,"sma_20":3772.75,"sma_60":3938.92,"sma_120":3897.58},{"date":"2026-06-04","open":3230,"high":3350,"low":3195,"close":3285,"volume":146469,"rsi_14":36.22,"sma_20":3724.5,"sma_60":3932.17,"sma_120":3896.79},{"date":"2026-06-05","open":3205,"high":3230,"low":3095,"close":3135,"volume":144233,"rsi_14":25.89,"sma_20":3671.5,"sma_60":3925.92,"sma_120":3894.21},{"date":"2026-06-08","open":2960,"high":3045,"low":2910,"close":2910,"volume":194342,"rsi_14":15.17,"sma_20":3612.0,"sma_60":3913.33,"sma_120":3890.42},{"date":"2026-06-09","open":2910,"high":3115,"low":2910,"close":3030,"volume":164943,"rsi_14":23.32,"sma_20":3563.0,"sma_60":3903.83,"sma_120":3885.79},{"date":"2026-06-10","open":3005,"high":3110,"low":2980,"close":3065,"volume":123228,"rsi_14":29.3,"sma_20":3521.25,"sma_60":3895.08,"sma_120":3881.21},{"date":"2026-06-11","open":3060,"high":3060,"low":2940,"close":3040,"volume":66093,"rsi_14":31.13,"sma_20":3482.75,"sma_60":3884.83,"sma_120":3877.21},{"date":"2026-06-12","open":3085,"high":3245,"low":3085,"close":3175,"volume":112635,"rsi_14":30.31,"sma_20":3455.75,"sma_60":3877.58,"sma_120":3873.62},{"date":"2026-06-15","open":3265,"high":3265,"low":3130,"close":3170,"volume":87122,"rsi_14":26.45,"sma_20":3420.25,"sma_60":3870.0,"sma_120":3869.62},{"date":"2026-06-16","open":3170,"high":3255,"low":3135,"close":3245,"volume":89120,"rsi_14":29.08,"sma_20":3380.75,"sma_60":3864.58,"sma_120":3866.0},{"date":"2026-06-17","open":3245,"high":3385,"low":3200,"close":3340,"volume":139486,"rsi_14":64.34,"sma_20":3228.75,"sma_60":3823.08,"sma_120":3834.42},{"date":"2026-06-18","open":3315,"high":3325,"low":3170,"close":3205,"volume":120068,"rsi_14":35.52,"sma_20":3333.25,"sma_60":3856.0,"sma_120":3858.75},{"date":"2026-06-19","open":3205,"high":3210,"low":3045,"close":3115,"volume":100051,"rsi_14":35.52,"sma_20":3312.75,"sma_60":3849.0,"sma_120":3853.88},{"date":"2026-06-22","open":3040,"high":3110,"low":2985,"close":3025,"volume":93163,"rsi_14":36.8,"sma_20":3280.25,"sma_60":3839.75,"sma_120":3846.58},{"date":"2026-06-23","open":3000,"high":3025,"low":2840,"close":2840,"volume":125368,"rsi_14":33.7,"sma_20":3235.25,"sma_60":3825.75,"sma_120":3838.12},{"date":"2026-06-24","open":2805,"high":3020,"low":2805,"close":2955,"volume":128152,"rsi_14":38.85,"sma_20":3194.5,"sma_60":3815.33,"sma_120":3830.42},{"date":"2026-06-25","open":2930,"high":3040,"low":2875,"close":2895,"volume":96923,"rsi_14":41.37,"sma_20":3157.0,"sma_60":3799.17,"sma_120":3822.46},{"date":"2026-06-26","open":2875,"high":2895,"low":2740,"close":2805,"volume":142684,"rsi_14":45.82,"sma_20":3118.25,"sma_60":3762.25,"sma_120":3815.08},{"date":"2026-06-29","open":2725,"high":3035,"low":2725,"close":3035,"volume":130641,"rsi_14":50.18,"sma_20":3095.5,"sma_60":3734.5,"sma_120":3810.12},{"date":"2026-06-30","open":3025,"high":3035,"low":2905,"close":2935,"volume":87860,"rsi_14":45.45,"sma_20":3074.5,"sma_60":3703.58,"sma_120":3804.08},{"date":"2026-07-01","open":2935,"high":3180,"low":2935,"close":3060,"volume":130797,"rsi_14":50.65,"sma_20":3063.25,"sma_60":3682.17,"sma_120":3799.58},{"date":"2026-07-02","open":2990,"high":3155,"low":2925,"close":2995,"volume":112988,"rsi_14":43.84,"sma_20":3048.75,"sma_60":3658.58,"sma_120":3793.5},{"date":"2026-07-03","open":2995,"high":3120,"low":2990,"close":3055,"volume":60361,"rsi_14":46.2,"sma_20":3044.75,"sma_60":3639.92,"sma_120":3788.71},{"date":"2026-07-06","open":3045,"high":3135,"low":2995,"close":3055,"volume":67360,"rsi_14":43.4,"sma_20":3052.0,"sma_60":3624.08,"sma_120":3783.38},{"date":"2026-07-07","open":3025,"high":3080,"low":2970,"close":2990,"volume":58236,"rsi_14":37.59,"sma_20":3050.0,"sma_60":3604.58,"sma_120":3777.08},{"date":"2026-07-08","open":2965,"high":3095,"low":2920,"close":2925,"volume":109994,"rsi_14":39.55,"sma_20":3043.0,"sma_60":3586.5,"sma_120":3768.79},{"date":"2026-07-09","open":2900,"high":2995,"low":2855,"close":2860,"volume":81123,"rsi_14":40.3,"sma_20":3034.0,"sma_60":3565.33,"sma_120":3759.83},{"date":"2026-07-10","open":2920,"high":3105,"low":2920,"close":3055,"volume":76556,"rsi_14":51.06,"sma_20":3028.0,"sma_60":3546.25,"sma_120":3751.79},{"date":"2026-07-13","open":3065,"high":3120,"low":2950,"close":2990,"volume":67537,"rsi_14":55.77,"sma_20":3019.0,"sma_60":3523.25,"sma_120":3743.46},{"date":"2026-07-14","open":3005,"high":3005,"low":2815,"close":2875,"volume":254483,"rsi_14":46.92,"sma_20":3000.5,"sma_60":3499.0,"sma_120":3734.5},{"date":"2026-07-15","open":2860,"high":2980,"low":2860,"close":2930,"volume":45250,"rsi_14":51.35,"sma_20":2980.0,"sma_60":3475.58,"sma_120":3724.38},{"date":"2026-07-16","open":2940,"high":2940,"low":2860,"close":2870,"volume":35907,"rsi_14":52.57,"sma_20":2963.25,"sma_60":3452.0,"sma_120":3712.54},{"date":"2026-07-20","open":2815,"high":2865,"low":2765,"close":2765,"volume":65946,"rsi_14":38.16,"sma_20":2945.75,"sma_60":3428.33,"sma_120":3699.62},{"date":"2026-07-21","open":2710,"high":2820,"low":2710,"close":2810,"volume":82042,"rsi_14":44.24,"sma_20":2935.0,"sma_60":3407.17,"sma_120":3688.54},{"date":"2026-07-22","open":2865,"high":2900,"low":2785,"close":2820,"volume":54664,"rsi_14":37.63,"sma_20":2934.0,"sma_60":3386.17,"sma_120":3678.54},{"date":"2026-07-23","open":2825,"high":2920,"low":2825,"close":2910,"volume":54394,"rsi_14":45.73,"sma_20":2931.75,"sma_60":3363.33,"sma_120":3669.29},{"date":"2026-07-24","open":2900,"high":2925,"low":2855,"close":2880,"volume":63341,"rsi_14":40.93,"sma_20":2931.0,"sma_60":3339.25,"sma_120":3659.25},{"date":"2026-07-27","open":2880,"high":2960,"low":2850,"close":2875,"volume":40248,"rsi_14":40.72,"sma_20":2934.5,"sma_60":3317.42,"sma_120":3649.42},{"date":"2026-07-28","open":2855,"high":2870,"low":2700,"close":2705,"volume":105564,"rsi_14":36.74,"sma_20":2918.0,"sma_60":3291.83,"sma_120":3638.62},{"date":"2026-07-29","open":2670,"high":2765,"low":2480,"close":2615,"volume":136484,"rsi_14":35.91,"sma_20":2902.0,"sma_60":3265.17,"sma_120":3626.75},{"date":"2026-07-30","open":2460,"high":2675,"low":2460,"close":2580,"volume":149214,"rsi_14":36.92,"sma_20":2878.0,"sma_60":3238.0,"sma_120":3613.08},{"date":"2026-07-31","open":2630,"high":2740,"low":2620,"close":2735,"volume":93578,"rsi_14":34.47,"sma_20":2865.0,"sma_60":3212.75,"sma_120":3602.83},{"date":"2026-08-03","open":2710,"high":2800,"low":2660,"close":2720,"volume":25881,"rsi_14":36.22,"sma_20":2848.25,"sma_60":3188.17,"sma_120":3591.62},{"date":"2026-08-04","open":2685,"high":2880,"low":2685,"close":2875,"volume":66446,"rsi_14":50.0,"sma_20":2839.25,"sma_60":3167.75,"sma_120":3580.71},{"date":"2026-08-05","open":2895,"high":2930,"low":2870,"close":2900,"volume":29039,"rsi_14":48.48,"sma_20":2834.75,"sma_60":3149.25,"sma_120":3571.33},{"date":"2026-08-06","open":2890,"high":2930,"low":2805,"close":2900,"volume":56494,"rsi_14":51.61,"sma_20":2833.5,"sma_60":3132.58,"sma_120":3562.46},{"date":"2026-08-07","open":2880,"high":2935,"low":2875,"close":2910,"volume":41823,"rsi_14":58.68,"sma_20":2836.0,"sma_60":3117.58,"sma_120":3553.38},{"date":"2026-08-10","open":2900,"high":3030,"low":2900,"close":3020,"volume":49366,"rsi_14":61.67,"sma_20":2834.25,"sma_60":3106.0,"sma_120":3544.25},{"date":"2026-08-11","open":2970,"high":3025,"low":2970,"close":3010,"volume":40529,"rsi_14":60.56,"sma_20":2835.25,"sma_60":3091.5,"sma_120":3536.0},{"date":"2026-08-12","open":2990,"high":3015,"low":2965,"close":3010,"volume":19748,"rsi_14":56.17,"sma_20":2842.0,"sma_60":3074.42,"sma_120":3528.38},{"date":"2026-08-13","open":3015,"high":3015,"low":2880,"close":2960,"volume":53471,"rsi_14":54.82,"sma_20":2843.5,"sma_60":3059.33,"sma_120":3520.92},{"date":"2026-08-14","open":2960,"high":3035,"low":2920,"close":2980,"volume":33835,"rsi_14":56.21,"sma_20":2849.0,"sma_60":3048.5,"sma_120":3513.67},{"date":"2026-08-18","open":3100,"high":3100,"low":2895,"close":2940,"volume":47825,"rsi_14":66.43,"sma_20":2857.75,"sma_60":3038.75,"sma_120":3506.04},{"date":"2026-08-19","open":2940,"high":2940,"low":2800,"close":2870,"volume":45202,"rsi_14":68.35,"sma_20":2860.75,"sma_60":3025.33,"sma_120":3497.5},{"date":"2026-08-20","open":2885,"high":2935,"low":2770,"close":2835,"volume":72278,"rsi_14":68.35,"sma_20":2861.5,"sma_60":3010.25,"sma_120":3488.21},{"date":"2026-08-21","open":2830,"high":2850,"low":2755,"close":2795,"volume":47236,"rsi_14":55.17,"sma_20":2855.75,"sma_60":2994.0,"sma_120":3478.42},{"date":"2026-08-24","open":2800,"high":2860,"low":2770,"close":2835,"volume":16914,"rsi_14":59.5,"sma_20":2853.5,"sma_60":2980.5,"sma_120":3469.88},{"date":"2026-08-25","open":2800,"high":2845,"low":2760,"close":2830,"volume":40052,"rsi_14":45.05,"sma_20":2851.25,"sma_60":2968.0,"sma_120":3460.08},{"date":"2026-08-26","open":2850,"high":2895,"low":2795,"close":2870,"volume":16531,"rsi_14":46.81,"sma_20":2859.5,"sma_60":2957.67,"sma_120":3451.92},{"date":"2026-08-27","open":2870,"high":2885,"low":2830,"close":2880,"volume":22926,"rsi_14":47.92,"sma_20":2872.75,"sma_60":2949.75,"sma_120":3447.79},{"date":"2026-08-28","open":2860,"high":2925,"low":2860,"close":2905,"volume":16227,"rsi_14":49.49,"sma_20":2889.0,"sma_60":2943.42,"sma_120":3441.17},{"date":"2026-08-31","open":2905,"high":2970,"low":2845,"close":2965,"volume":22223,"rsi_14":43.82,"sma_20":2900.5,"sma_60":2938.08,"sma_120":3435.12},{"date":"2026-09-01","open":2920,"high":3045,"low":2920,"close":3000,"volume":42497,"rsi_14":48.94,"sma_20":2914.5,"sma_60":2935.83,"sma_120":3430.88},{"date":"2026-09-02","open":2980,"high":3040,"low":2900,"close":3010,"volume":63060,"rsi_14":50.0,"sma_20":2921.25,"sma_60":2937.5,"sma_120":3425.42},{"date":"2026-09-03","open":3015,"high":3055,"low":2945,"close":2965,"volume":41693,"rsi_14":50.53,"sma_20":2924.5,"sma_60":2936.42,"sma_120":3420.12},{"date":"2026-09-04","open":2970,"high":2985,"low":2930,"close":2960,"volume":11259,"rsi_14":47.83,"sma_20":2927.5,"sma_60":2934.67,"sma_120":3414.88},{"date":"2026-09-07","open":2980,"high":3030,"low":2920,"close":2925,"volume":19736,"rsi_14":48.35,"sma_20":2928.25,"sma_60":2932.75,"sma_120":3408.79},{"date":"2026-09-08","open":2935,"high":2940,"low":2865,"close":2890,"volume":31413,"rsi_14":52.38,"sma_20":2921.75,"sma_60":2928.0,"sma_120":3402.79},{"date":"2026-09-09","open":2900,"high":3335,"low":2895,"close":3110,"volume":385750,"rsi_14":72.73,"sma_20":2926.75,"sma_60":2927.0,"sma_120":3398.5},{"date":"2026-09-10","open":3115,"high":3130,"low":3015,"close":3075,"volume":63991,"rsi_14":73.33,"sma_20":2930.0,"sma_60":2924.17,"sma_120":3394.38},{"date":"2026-09-11","open":3085,"high":3175,"low":3045,"close":3105,"volume":67293,"rsi_14":72.88,"sma_20":2937.25,"sma_60":2920.25,"sma_120":3391.33},{"date":"2026-09-14","open":3110,"high":3120,"low":3015,"close":3095,"volume":89297,"rsi_14":72.27,"sma_20":2943.0,"sma_60":2918.42,"sma_120":3387.21},{"date":"2026-09-15","open":3035,"high":3070,"low":2990,"close":3040,"volume":25463,"rsi_14":63.93,"sma_20":2948.0,"sma_60":2917.17,"sma_120":3383.08},{"date":"2026-09-16","open":3040,"high":3125,"low":2995,"close":3075,"volume":21419,"rsi_14":65.35,"sma_20":2958.25,"sma_60":2918.0,"sma_120":3378.88},{"date":"2026-09-17","open":3000,"high":3090,"low":3000,"close":3065,"volume":14922,"rsi_14":62.9,"sma_20":2969.75,"sma_60":2921.75,"sma_120":3373.75},{"date":"2026-09-18","open":3070,"high":3090,"low":3000,"close":3055,"volume":22050,"rsi_14":57.89,"sma_20":2982.75,"sma_60":2923.42,"sma_120":3369.38},{"date":"2026-09-21","open":3055,"high":3075,"low":2990,"close":3060,"volume":45639,"rsi_14":55.56,"sma_20":2994.0,"sma_60":2926.17,"sma_120":3362.67},{"date":"2026-09-22","open":3065,"high":3070,"low":2970,"close":2980,"volume":46966,"rsi_14":47.54,"sma_20":3001.5,"sma_60":2929.08,"sma_120":3345.67},{"date":"2026-09-23","open":3030,"high":3030,"low":2935,"close":3005,"volume":27748,"rsi_14":53.39,"sma_20":3008.25,"sma_60":2928.58,"sma_120":3331.54},{"date":"2026-09-28","open":3005,"high":3030,"low":2960,"close":3020,"volume":32117,"rsi_14":55.0,"sma_20":3015.25,"sma_60":2930.0,"sma_120":3316.79},{"date":"2026-09-29","open":3020,"high":3020,"low":2915,"close":2930,"volume":30890,"rsi_14":50.38,"sma_20":3016.5,"sma_60":2927.83,"sma_120":3305.0},{"date":"2026-09-30","open":2935,"high":3030,"low":2935,"close":3000,"volume":29386,"rsi_14":57.97,"sma_20":3018.25,"sma_60":2927.92,"sma_120":3293.25},{"date":"2026-10-01","open":3000,"high":3160,"low":2965,"close":3115,"volume":54460,"rsi_14":50.43,"sma_20":3024.0,"sma_60":2928.92,"sma_120":3284.42},{"date":"2026-10-02","open":3150,"high":3240,"low":3125,"close":3200,"volume":62857,"rsi_14":59.84,"sma_20":3033.5,"sma_60":2931.33,"sma_120":3277.71},{"date":"2026-10-06","open":3200,"high":3230,"low":3160,"close":3225,"volume":33790,"rsi_14":59.52,"sma_20":3046.5,"sma_60":2935.25,"sma_120":3269.92},{"date":"2026-10-07","open":3205,"high":3975,"low":3160,"close":3565,"volume":3178648,"rsi_14":74.48,"sma_20":3076.75,"sma_60":2945.92,"sma_120":3266.21},{"date":"2026-10-08","open":3650,"high":3755,"low":3570,"close":3660,"volume":1329414,"rsi_14":81.0,"sma_20":3113.5,"sma_60":2959.25,"sma_120":3262.29},{"date":"2026-10-12","open":3695,"high":3700,"low":3530,"close":3590,"volume":444938,"rsi_14":74.88,"sma_20":3148.5,"sma_60":2968.17,"sma_120":3257.21},{"date":"2026-10-13","open":3565,"high":3625,"low":3485,"close":3525,"volume":441512,"rsi_14":71.1,"sma_20":3169.25,"sma_60":2977.08,"sma_120":3250.17},{"date":"2026-10-14","open":3575,"high":3625,"low":3500,"close":3545,"volume":183891,"rsi_14":72.27,"sma_20":3192.75,"sma_60":2988.25,"sma_120":3243.62},{"date":"2026-10-15","open":3500,"high":3545,"low":3480,"close":3495,"volume":343689,"rsi_14":69.0,"sma_20":3212.25,"sma_60":2997.67,"sma_120":3236.62},{"date":"2026-10-16","open":3525,"high":3575,"low":3490,"close":3500,"volume":356113,"rsi_14":74.3,"sma_20":3232.5,"sma_60":3008.17,"sma_120":3230.08},{"date":"2026-10-19","open":3500,"high":3540,"low":3490,"close":3510,"volume":229914,"rsi_14":73.93,"sma_20":3256.0,"sma_60":3020.58,"sma_120":3224.46},{"date":"2026-10-20","open":3490,"high":3525,"low":3405,"close":3465,"volume":262708,"rsi_14":70.51,"sma_20":3275.5,"sma_60":3031.5,"sma_120":3219.33},{"date":"2026-10-21","open":3465,"high":3520,"low":3445,"close":3455,"volume":274760,"rsi_14":76.12,"sma_20":3295.0,"sma_60":3042.08,"sma_120":3214.12},{"date":"2026-10-22","open":3460,"high":3565,"low":3430,"close":3435,"volume":160942,"rsi_14":72.77,"sma_20":3314.0,"sma_60":3050.83,"sma_120":3207.08},{"date":"2026-10-23","open":3445,"high":3460,"low":3365,"close":3450,"volume":543247}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":142.72,"pbr":0.43,"per":24.17,"roa":0.11,"roe":0.18,"grade":"C","comment":"PER 24.1배, ROE 0.18%","revenue":390601300538.0,"analysis":"PER 24.1배입니다. ROE 0.2%입니다. 시가총액 2158.93억. 매출 3906.01억, 영업이익 108.32억.","eps_basis":"TTM","debt_ratio":0.6743866470860012,"market_cap":216520492350,"net_income":8957379323.0,"total_debt":340224807852.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.82,"total_assets":844719980350.0,"total_equity":504495172498.0,"profit_margin":2.29,"revenue_basis":"TTM","dividend_yield":1.23,"net_income_basis":"TTM","operating_income":10832181190.0,"operating_margin":2.77,"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":["RSI 73 과매수 구간","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3450.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":7562.0},{"date":"2016-10-25","close":7585.0},{"date":"2016-10-26","close":7466.0},{"date":"2016-10-27","close":7466.0},{"date":"2016-10-28","close":7347.0},{"date":"2016-10-31","close":7466.0},{"date":"2016-11-01","close":7157.0},{"date":"2016-11-02","close":6943.0},{"date":"2016-11-03","close":7275.0},{"date":"2016-11-04","close":7370.0},{"date":"2016-11-07","close":7442.0},{"date":"2016-11-08","close":7442.0},{"date":"2016-11-09","close":7418.0},{"date":"2016-11-10","close":7157.0},{"date":"2016-11-11","close":7133.0},{"date":"2016-11-14","close":7062.0},{"date":"2016-11-15","close":7109.0},{"date":"2016-11-16","close":7228.0},{"date":"2016-11-17","close":7275.0},{"date":"2016-11-18","close":7109.0},{"date":"2016-11-21","close":6943.0},{"date":"2016-11-22","close":7038.0},{"date":"2016-11-23","close":6990.0},{"date":"2016-11-24","close":6967.0},{"date":"2016-11-25","close":6967.0},{"date":"2016-11-28","close":6990.0},{"date":"2016-11-29","close":6943.0},{"date":"2016-11-30","close":6967.0},{"date":"2016-12-01","close":6681.0},{"date":"2016-12-02","close":6681.0},{"date":"2016-12-05","close":6444.0},{"date":"2016-12-06","close":6372.0},{"date":"2016-12-07","close":6229.0},{"date":"2016-12-08","close":6444.0},{"date":"2016-12-09","close":6658.0},{"date":"2016-12-12","close":6681.0},{"date":"2016-12-13","close":6586.0},{"date":"2016-12-14","close":6634.0},{"date":"2016-12-15","close":6491.0},{"date":"2016-12-16","close":6491.0},{"date":"2016-12-19","close":6468.0},{"date":"2016-12-20","close":6468.0},{"date":"2016-12-21","close":6468.0},{"date":"2016-12-22","close":6468.0},{"date":"2016-12-23","close":6610.0},{"date":"2016-12-26","close":6586.0},{"date":"2016-12-27","close":6610.0},{"date":"2016-12-28","close":6658.0},{"date":"2016-12-29","close":6658.0},{"date":"2017-01-02","close":6753.0},{"date":"2017-01-03","close":6705.0},{"date":"2017-01-04","close":6753.0},{"date":"2017-01-05","close":6729.0},{"date":"2017-01-06","close":6753.0},{"date":"2017-01-09","close":6800.0},{"date":"2017-01-10","close":6729.0},{"date":"2017-01-11","close":6776.0},{"date":"2017-01-12","close":6848.0},{"date":"2017-01-13","close":6848.0},{"date":"2017-01-16","close":6658.0},{"date":"2017-01-17","close":6586.0},{"date":"2017-01-18","close":6634.0},{"date":"2017-01-19","close":6491.0},{"date":"2017-01-20","close":6515.0},{"date":"2017-01-23","close":6372.0},{"date":"2017-01-24","close":6276.0},{"date":"2017-01-25","close":6325.0},{"date":"2017-01-26","close":6253.0},{"date":"2017-01-31","close":6158.0},{"date":"2017-02-01","close":6276.0},{"date":"2017-02-02","close":6205.0},{"date":"2017-02-03","close":6301.0},{"date":"2017-02-06","close":6420.0},{"date":"2017-02-07","close":6325.0},{"date":"2017-02-08","close":6205.0},{"date":"2017-02-09","close":6181.0},{"date":"2017-02-10","close":5991.0},{"date":"2017-02-13","close":5944.0},{"date":"2017-02-14","close":5825.0},{"date":"2017-02-15","close":6063.0},{"date":"2017-02-16","close":6158.0},{"date":"2017-02-17","close":6110.0},{"date":"2017-02-20","close":6134.0},{"date":"2017-02-21","close":6110.0},{"date":"2017-02-22","close":6110.0},{"date":"2017-02-23","close":6039.0},{"date":"2017-02-24","close":6015.0},{"date":"2017-02-27","close":5991.0},{"date":"2017-02-28","close":6039.0},{"date":"2017-03-02","close":6086.0},{"date":"2017-03-03","close":5920.0},{"date":"2017-03-06","close":5801.0},{"date":"2017-03-07","close":5706.0},{"date":"2017-03-08","close":5587.0},{"date":"2017-03-09","close":5611.0},{"date":"2017-03-10","close":5611.0},{"date":"2017-03-13","close":5611.0},{"date":"2017-03-14","close":5659.0},{"date":"2017-03-15","close":5659.0},{"date":"2017-03-16","close":5706.0},{"date":"2017-03-17","close":5706.0},{"date":"2017-03-20","close":5659.0},{"date":"2017-03-21","close":5611.0},{"date":"2017-03-22","close":5492.0},{"date":"2017-03-23","close":5587.0},{"date":"2017-03-24","close":5564.0},{"date":"2017-03-27","close":5587.0},{"date":"2017-03-28","close":5516.0},{"date":"2017-03-29","close":5516.0},{"date":"2017-03-30","close":5564.0},{"date":"2017-03-31","close":5873.0},{"date":"2017-04-03","close":6039.0},{"date":"2017-04-04","close":6086.0},{"date":"2017-04-05","close":6134.0},{"date":"2017-04-06","close":6063.0},{"date":"2017-04-07","close":6039.0},{"date":"2017-04-10","close":5873.0},{"date":"2017-04-11","close":5825.0},{"date":"2017-04-12","close":5825.0},{"date":"2017-04-13","close":5825.0},{"date":"2017-04-14","close":5801.0},{"date":"2017-04-17","close":5896.0},{"date":"2017-04-18","close":5968.0},{"date":"2017-04-19","close":6134.0},{"date":"2017-04-20","close":6063.0},{"date":"2017-04-21","close":6301.0},{"date":"2017-04-24","close":6420.0},{"date":"2017-04-25","close":6276.0},{"date":"2017-04-26","close":6444.0},{"date":"2017-04-27","close":6444.0},{"date":"2017-04-28","close":6610.0},{"date":"2017-05-02","close":6396.0},{"date":"2017-05-04","close":6444.0},{"date":"2017-05-08","close":6349.0},{"date":"2017-05-10","close":6253.0},{"date":"2017-05-11","close":5968.0},{"date":"2017-05-12","close":5920.0},{"date":"2017-05-15","close":5968.0},{"date":"2017-05-16","close":5801.0},{"date":"2017-05-17","close":5635.0},{"date":"2017-05-18","close":5706.0},{"date":"2017-05-19","close":5754.0},{"date":"2017-05-22","close":5516.0},{"date":"2017-05-23","close":5682.0},{"date":"2017-05-24","close":5777.0},{"date":"2017-05-25","close":5754.0},{"date":"2017-05-26","close":5777.0},{"date":"2017-05-29","close":5754.0},{"date":"2017-05-30","close":5730.0},{"date":"2017-05-31","close":5801.0},{"date":"2017-06-01","close":5754.0},{"date":"2017-06-02","close":5801.0},{"date":"2017-06-05","close":6086.0},{"date":"2017-06-07","close":6086.0},{"date":"2017-06-08","close":6110.0},{"date":"2017-06-09","close":6086.0},{"date":"2017-06-12","close":5991.0},{"date":"2017-06-13","close":5896.0},{"date":"2017-06-14","close":5968.0},{"date":"2017-06-15","close":6349.0},{"date":"2017-06-16","close":6349.0},{"date":"2017-06-19","close":6515.0},{"date":"2017-06-20","close":6539.0},{"date":"2017-06-21","close":6325.0},{"date":"2017-06-22","close":6396.0},{"date":"2017-06-23","close":6515.0},{"date":"2017-06-26","close":6563.0},{"date":"2017-06-27","close":6491.0},{"date":"2017-06-28","close":6515.0},{"date":"2017-06-29","close":6753.0},{"date":"2017-06-30","close":6848.0},{"date":"2017-07-03","close":6610.0},{"date":"2017-07-04","close":6610.0},{"date":"2017-07-05","close":6705.0},{"date":"2017-07-06","close":6658.0},{"date":"2017-07-07","close":6539.0},{"date":"2017-07-10","close":6515.0},{"date":"2017-07-11","close":6586.0},{"date":"2017-07-12","close":6729.0},{"date":"2017-07-13","close":6753.0},{"date":"2017-07-14","close":6563.0},{"date":"2017-07-17","close":6325.0},{"date":"2017-07-18","close":6276.0},{"date":"2017-07-19","close":6301.0},{"date":"2017-07-20","close":6563.0},{"date":"2017-07-21","close":6634.0},{"date":"2017-07-24","close":6539.0},{"date":"2017-07-25","close":6276.0},{"date":"2017-07-26","close":6205.0},{"date":"2017-07-27","close":6301.0},{"date":"2017-07-28","close":6102.0},{"date":"2017-07-31","close":5911.0},{"date":"2017-08-01","close":5883.0},{"date":"2017-08-02","close":5892.0},{"date":"2017-08-03","close":5683.0},{"date":"2017-08-04","close":5702.0},{"date":"2017-08-07","close":5740.0},{"date":"2017-08-08","close":5807.0},{"date":"2017-08-09","close":5436.0},{"date":"2017-08-10","close":5436.0},{"date":"2017-08-11","close":5370.0},{"date":"2017-08-14","close":5541.0},{"date":"2017-08-16","close":5351.0},{"date":"2017-08-17","close":5455.0},{"date":"2017-08-18","close":5455.0},{"date":"2017-08-21","close":5332.0},{"date":"2017-08-22","close":5199.0},{"date":"2017-08-23","close":5123.0},{"date":"2017-08-24","close":5037.0},{"date":"2017-08-25","close":4913.0},{"date":"2017-08-28","close":4818.0},{"date":"2017-08-29","close":4733.0},{"date":"2017-08-30","close":4614.0},{"date":"2017-08-31","close":4533.0},{"date":"2017-09-01","close":4557.0},{"date":"2017-09-04","close":4410.0},{"date":"2017-09-05","close":4391.0},{"date":"2017-09-06","close":4495.0},{"date":"2017-09-07","close":4581.0},{"date":"2017-09-08","close":4286.0},{"date":"2017-09-11","close":4129.0},{"date":"2017-09-12","close":4167.0},{"date":"2017-09-13","close":4372.0},{"date":"2017-09-14","close":4419.0},{"date":"2017-09-15","close":4562.0},{"date":"2017-09-18","close":4443.0},{"date":"2017-09-19","close":4386.0},{"date":"2017-09-20","close":4657.0},{"date":"2017-09-21","close":4818.0},{"date":"2017-09-22","close":4856.0},{"date":"2017-09-25","close":4856.0},{"date":"2017-09-26","close":4866.0},{"date":"2017-09-27","close":5018.0},{"date":"2017-09-28","close":4923.0},{"date":"2017-09-29","close":4747.0},{"date":"2017-10-10","close":4885.0},{"date":"2017-10-11","close":4942.0},{"date":"2017-10-12","close":4847.0},{"date":"2017-10-13","close":4728.0},{"date":"2017-10-16","close":4590.0},{"date":"2017-10-17","close":4695.0},{"date":"2017-10-18","close":4548.0},{"date":"2017-10-19","close":4381.0},{"date":"2017-10-20","close":4372.0},{"date":"2017-10-23","close":4348.0},{"date":"2017-10-24","close":4376.0},{"date":"2017-10-25","close":4419.0},{"date":"2017-10-26","close":4457.0},{"date":"2017-10-27","close":4514.0},{"date":"2017-10-30","close":4467.0},{"date":"2017-10-31","close":4571.0},{"date":"2017-11-01","close":4576.0},{"date":"2017-11-02","close":4514.0},{"date":"2017-11-03","close":4529.0},{"date":"2017-11-06","close":4472.0},{"date":"2017-11-07","close":4443.0},{"date":"2017-11-08","close":4443.0},{"date":"2017-11-09","close":4414.0},{"date":"2017-11-10","close":4429.0},{"date":"2017-11-13","close":4467.0},{"date":"2017-11-14","close":4476.0},{"date":"2017-11-15","close":4581.0},{"date":"2017-11-16","close":4647.0},{"date":"2017-11-17","close":4662.0},{"date":"2017-11-20","close":4700.0},{"date":"2017-11-21","close":4548.0},{"date":"2017-11-22","close":4500.0},{"date":"2017-11-23","close":4552.0},{"date":"2017-11-24","close":4704.0},{"date":"2017-11-27","close":4780.0},{"date":"2017-11-28","close":4752.0},{"date":"2017-11-29","close":4719.0},{"date":"2017-11-30","close":4605.0},{"date":"2017-12-01","close":4799.0},{"date":"2017-12-04","close":4837.0},{"date":"2017-12-05","close":4856.0},{"date":"2017-12-06","close":4847.0},{"date":"2017-12-07","close":4752.0},{"date":"2017-12-08","close":4652.0},{"date":"2017-12-11","close":4652.0},{"date":"2017-12-12","close":4548.0},{"date":"2017-12-13","close":4571.0},{"date":"2017-12-14","close":4533.0},{"date":"2017-12-15","close":4562.0},{"date":"2017-12-18","close":4548.0},{"date":"2017-12-19","close":4457.0},{"date":"2017-12-20","close":4452.0},{"date":"2017-12-21","close":4395.0},{"date":"2017-12-22","close":4381.0},{"date":"2017-12-26","close":4438.0},{"date":"2017-12-27","close":4486.0},{"date":"2017-12-28","close":4495.0},{"date":"2018-01-02","close":3806.6206},{"date":"2018-01-03","close":3878.8982},{"date":"2018-01-04","close":3866.8518},{"date":"2018-01-05","close":3886.9292},{"date":"2018-01-08","close":3886.9292},{"date":"2018-01-09","close":3790.5593},{"date":"2018-01-10","close":3758.4355},{"date":"2018-01-11","close":3710.25},{"date":"2018-01-12","close":3670.0964},{"date":"2018-01-15","close":3525.541},{"date":"2018-01-16","close":3565.6956},{"date":"2018-01-17","close":3565.6956},{"date":"2018-01-18","close":3609.8652},{"date":"2018-01-19","close":3662.0654},{"date":"2018-01-22","close":3650.0193},{"date":"2018-01-23","close":3641.9885},{"date":"2018-01-24","close":3814.6516},{"date":"2018-01-25","close":3947.1611},{"date":"2018-01-26","close":3955.1914},{"date":"2018-01-29","close":4208.1626},{"date":"2018-01-30","close":4200.1323},{"date":"2018-01-31","close":4135.8857},{"date":"2018-02-01","close":4400.9038},{"date":"2018-02-02","close":4336.6567},{"date":"2018-02-05","close":4079.6699},{"date":"2018-02-06","close":4015.4226},{"date":"2018-02-07","close":4039.5159},{"date":"2018-02-08","close":4011.407},{"date":"2018-02-09","close":3911.0212},{"date":"2018-02-12","close":3911.0212},{"date":"2018-02-13","close":3838.7444},{"date":"2018-02-14","close":3774.4976},{"date":"2018-02-19","close":3782.5278},{"date":"2018-02-20","close":3814.6516},{"date":"2018-02-21","close":3850.791},{"date":"2018-02-22","close":3822.6829},{"date":"2018-02-23","close":3818.6667},{"date":"2018-02-26","close":3734.343},{"date":"2018-02-27","close":3678.1277},{"date":"2018-02-28","close":3710.25},{"date":"2018-03-02","close":3686.1582},{"date":"2018-03-05","close":3650.0193},{"date":"2018-03-06","close":3666.0813},{"date":"2018-03-07","close":3633.957},{"date":"2018-03-08","close":3637.9729},{"date":"2018-03-09","close":3641.9885},{"date":"2018-03-12","close":3682.1431},{"date":"2018-03-13","close":3682.1431},{"date":"2018-03-14","close":3686.1582},{"date":"2018-03-15","close":3674.1118},{"date":"2018-03-16","close":3706.2356},{"date":"2018-03-19","close":3678.1277},{"date":"2018-03-20","close":3646.0037},{"date":"2018-03-21","close":3646.0037},{"date":"2018-03-22","close":3577.7415},{"date":"2018-03-23","close":3509.4797},{"date":"2018-03-26","close":3533.572},{"date":"2018-03-27","close":3537.5876},{"date":"2018-03-28","close":3437.2019},{"date":"2018-03-29","close":3292.6467},{"date":"2018-03-30","close":3316.739},{"date":"2018-04-02","close":3268.5544},{"date":"2018-04-03","close":3272.5698},{"date":"2018-04-04","close":3272.5698},{"date":"2018-04-05","close":3376.9705},{"date":"2018-04-06","close":3312.7239},{"date":"2018-04-09","close":3236.4312},{"date":"2018-04-10","close":3152.1069},{"date":"2018-04-11","close":3260.5232},{"date":"2018-04-12","close":3288.6316},{"date":"2018-04-13","close":3288.6316},{"date":"2018-04-16","close":3292.6467},{"date":"2018-04-17","close":3292.6467},{"date":"2018-04-18","close":3393.0322},{"date":"2018-04-19","close":3413.1096},{"date":"2018-04-20","close":3465.3098},{"date":"2018-04-23","close":3421.1404},{"date":"2018-04-24","close":3340.832},{"date":"2018-04-25","close":3360.9089},{"date":"2018-04-26","close":3380.9858},{"date":"2018-04-27","close":3364.9243},{"date":"2018-04-30","close":3252.4922},{"date":"2018-05-02","close":3320.7546},{"date":"2018-05-03","close":3429.1711},{"date":"2018-05-04","close":3429.1711},{"date":"2018-05-08","close":3401.0632},{"date":"2018-05-09","close":3380.9858},{"date":"2018-05-10","close":3453.2639},{"date":"2018-05-11","close":3493.418},{"date":"2018-05-14","close":3461.2947},{"date":"2018-05-15","close":3385.0015},{"date":"2018-05-16","close":3268.5544},{"date":"2018-05-17","close":3264.5386},{"date":"2018-05-18","close":3304.6931},{"date":"2018-05-21","close":3300.6775},{"date":"2018-05-23","close":3284.6157},{"date":"2018-05-24","close":3224.3845},{"date":"2018-05-25","close":3160.1377},{"date":"2018-05-28","close":3208.3225},{"date":"2018-05-29","close":3172.1841},{"date":"2018-05-30","close":3067.7827},{"date":"2018-05-31","close":3075.8135},{"date":"2018-06-01","close":3051.7212},{"date":"2018-06-04","close":3075.8135},{"date":"2018-06-05","close":3071.7983},{"date":"2018-06-07","close":3099.9067},{"date":"2018-06-08","close":3132.0295},{"date":"2018-06-11","close":3091.8755},{"date":"2018-06-12","close":3087.8604},{"date":"2018-06-14","close":3027.6284},{"date":"2018-06-15","close":3011.5671},{"date":"2018-06-18","close":2931.259},{"date":"2018-06-19","close":2846.9351},{"date":"2018-06-20","close":2931.259},{"date":"2018-06-21","close":2867.0112},{"date":"2018-06-22","close":2814.8113},{"date":"2018-06-25","close":2814.8113},{"date":"2018-06-26","close":2871.0271},{"date":"2018-06-27","close":2826.8574},{"date":"2018-06-28","close":2770.6416},{"date":"2018-06-29","close":2774.6567},{"date":"2018-07-02","close":2662.2253},{"date":"2018-07-03","close":2610.0247},{"date":"2018-07-04","close":2614.0403},{"date":"2018-07-05","close":2581.917},{"date":"2018-07-06","close":2642.1479},{"date":"2018-07-09","close":2638.1331},{"date":"2018-07-10","close":2810.7959},{"date":"2018-07-11","close":2802.7651},{"date":"2018-07-12","close":2798.7498},{"date":"2018-07-13","close":2826.8574},{"date":"2018-07-16","close":2871.0271},{"date":"2018-07-17","close":2931.259},{"date":"2018-07-18","close":2915.197},{"date":"2018-07-19","close":2915.197},{"date":"2018-07-20","close":2887.0894},{"date":"2018-07-23","close":2818.8269},{"date":"2018-07-24","close":2826.8574},{"date":"2018-07-25","close":2810.7959},{"date":"2018-07-26","close":2814.8113},{"date":"2018-07-27","close":2762.6108},{"date":"2018-07-30","close":2806.7808},{"date":"2018-07-31","close":2915.197},{"date":"2018-08-01","close":2955.3513},{"date":"2018-08-02","close":2891.1045},{"date":"2018-08-03","close":2971.4131},{"date":"2018-08-06","close":2971.4131},{"date":"2018-08-07","close":2991.49},{"date":"2018-08-08","close":2975.4282},{"date":"2018-08-09","close":2971.4131},{"date":"2018-08-10","close":2915.197},{"date":"2018-08-13","close":2846.9351},{"date":"2018-08-14","close":2830.8728},{"date":"2018-08-16","close":2883.0732},{"date":"2018-08-17","close":3047.7061},{"date":"2018-08-20","close":3067.7827},{"date":"2018-08-21","close":3160.1377},{"date":"2018-08-22","close":3152.1069},{"date":"2018-08-23","close":3111.9526},{"date":"2018-08-24","close":3123.9988},{"date":"2018-08-27","close":3091.8755},{"date":"2018-08-28","close":3051.7212},{"date":"2018-08-29","close":3055.7368},{"date":"2018-08-30","close":2999.5208},{"date":"2018-08-31","close":3043.6909},{"date":"2018-09-03","close":2979.4436},{"date":"2018-09-04","close":2907.1658},{"date":"2018-09-05","close":2959.3665},{"date":"2018-09-06","close":2931.259},{"date":"2018-09-07","close":2911.1816},{"date":"2018-09-10","close":2947.3206},{"date":"2018-09-11","close":3015.5823},{"date":"2018-09-12","close":3043.6909},{"date":"2018-09-13","close":3035.6597},{"date":"2018-09-14","close":3011.5671},{"date":"2018-09-17","close":2971.4131},{"date":"2018-09-18","close":2979.4436},{"date":"2018-09-19","close":2939.2898},{"date":"2018-09-20","close":2931.259},{"date":"2018-09-21","close":2915.197},{"date":"2018-09-27","close":2931.259},{"date":"2018-09-28","close":2983.459},{"date":"2018-10-01","close":2975.4282},{"date":"2018-10-02","close":2967.3975},{"date":"2018-10-04","close":2895.1201},{"date":"2018-10-05","close":2846.9351},{"date":"2018-10-08","close":2862.9966},{"date":"2018-10-10","close":2754.5801},{"date":"2018-10-11","close":2561.8398},{"date":"2018-10-12","close":2597.9788},{"date":"2018-10-15","close":2577.9014},{"date":"2018-10-16","close":2581.917},{"date":"2018-10-17","close":2610.0247},{"date":"2018-10-18","close":2597.9788},{"date":"2018-10-19","close":2601.9944},{"date":"2018-10-22","close":2597.9788},{"date":"2018-10-23","close":2545.7781},{"date":"2018-10-24","close":2509.6392},{"date":"2018-10-25","close":2449.4082},{"date":"2018-10-26","close":2365.084},{"date":"2018-10-29","close":2067.9429},{"date":"2018-10-30","close":2063.9272},{"date":"2018-10-31","close":2128.1741},{"date":"2018-11-01","close":2216.5134},{"date":"2018-11-02","close":2288.7908},{"date":"2018-11-05","close":2284.7756},{"date":"2018-11-06","close":2284.7756},{"date":"2018-11-07","close":2172.344},{"date":"2018-11-08","close":2192.4207},{"date":"2018-11-09","close":2136.2048},{"date":"2018-11-12","close":2047.8656},{"date":"2018-11-13","close":2011.7267},{"date":"2018-11-14","close":2019.7579},{"date":"2018-11-15","close":2035.8196},{"date":"2018-11-16","close":2079.989},{"date":"2018-11-19","close":2067.9429},{"date":"2018-11-20","close":2039.835},{"date":"2018-11-21","close":2063.9272},{"date":"2018-11-22","close":2120.1428},{"date":"2018-11-23","close":2063.9272},{"date":"2018-11-26","close":2067.9429},{"date":"2018-11-27","close":2063.9272},{"date":"2018-11-28","close":2075.9739},{"date":"2018-11-29","close":2063.9272},{"date":"2018-11-30","close":2071.9583},{"date":"2018-12-03","close":2075.9739},{"date":"2018-12-04","close":2071.9583},{"date":"2018-12-05","close":2088.02},{"date":"2018-12-06","close":2071.9583},{"date":"2018-12-07","close":2051.8809},{"date":"2018-12-10","close":2092.0354},{"date":"2018-12-11","close":2120.1428},{"date":"2018-12-12","close":2228.5598},{"date":"2018-12-13","close":2264.6985},{"date":"2018-12-14","close":2276.7449},{"date":"2018-12-17","close":2288.7908},{"date":"2018-12-18","close":2449.4082},{"date":"2018-12-19","close":2405.2383},{"date":"2018-12-20","close":2437.3618},{"date":"2018-12-21","close":2465.4697},{"date":"2018-12-24","close":2445.3923},{"date":"2018-12-26","close":2324.9299},{"date":"2018-12-27","close":2374.3086},{"date":"2018-12-28","close":2357.8491},{"date":"2019-01-02","close":2357.8491},{"date":"2019-01-03","close":2279.666},{"date":"2019-01-04","close":2263.2061},{"date":"2019-01-07","close":2361.9639},{"date":"2019-01-08","close":2370.1938},{"date":"2019-01-09","close":2398.9983},{"date":"2019-01-10","close":2407.2283},{"date":"2019-01-11","close":2415.4583},{"date":"2019-01-14","close":2468.9524},{"date":"2019-01-15","close":2489.5266},{"date":"2019-01-16","close":2477.1819},{"date":"2019-01-17","close":2460.7224},{"date":"2019-01-18","close":2468.9524},{"date":"2019-01-21","close":2839.2947},{"date":"2019-01-22","close":2711.7322},{"date":"2019-01-23","close":2789.9158},{"date":"2019-01-24","close":2740.5369},{"date":"2019-01-25","close":2752.8813},{"date":"2019-01-28","close":2732.3071},{"date":"2019-01-29","close":2678.813},{"date":"2019-01-30","close":2711.7322},{"date":"2019-01-31","close":2736.4216},{"date":"2019-02-01","close":2695.2729},{"date":"2019-02-07","close":2658.2388},{"date":"2019-02-08","close":2678.813},{"date":"2019-02-11","close":2769.3411},{"date":"2019-02-12","close":2777.571},{"date":"2019-02-13","close":2802.2605},{"date":"2019-02-14","close":2806.3755},{"date":"2019-02-15","close":2761.1113},{"date":"2019-02-18","close":2785.8005},{"date":"2019-02-19","close":2802.2605},{"date":"2019-02-20","close":2826.9497},{"date":"2019-02-21","close":2810.4905},{"date":"2019-02-22","close":2806.3755},{"date":"2019-02-25","close":2822.8352},{"date":"2019-02-26","close":2896.9038},{"date":"2019-02-27","close":2905.1338},{"date":"2019-02-28","close":2740.5369},{"date":"2019-03-04","close":2794.031},{"date":"2019-03-05","close":2806.3755},{"date":"2019-03-06","close":2843.4094},{"date":"2019-03-07","close":2855.7546},{"date":"2019-03-08","close":2888.6738},{"date":"2019-03-11","close":2970.9724},{"date":"2019-03-12","close":2954.5125},{"date":"2019-03-13","close":2987.4321},{"date":"2019-03-14","close":2979.2019},{"date":"2019-03-15","close":2905.1338},{"date":"2019-03-18","close":2950.3979},{"date":"2019-03-19","close":2970.9724},{"date":"2019-03-20","close":2970.9724},{"date":"2019-03-21","close":2950.3979},{"date":"2019-03-22","close":2938.0525},{"date":"2019-03-25","close":2938.0525},{"date":"2019-03-26","close":2954.5125},{"date":"2019-03-27","close":2938.0525},{"date":"2019-03-28","close":2921.5935},{"date":"2019-03-29","close":2962.7424},{"date":"2019-04-01","close":2946.2827},{"date":"2019-04-02","close":2917.4785},{"date":"2019-04-03","close":2921.5935},{"date":"2019-04-04","close":2942.168},{"date":"2019-04-05","close":3003.8921},{"date":"2019-04-08","close":3020.3516},{"date":"2019-04-09","close":3016.2363},{"date":"2019-04-10","close":3028.5813},{"date":"2019-04-11","close":3028.5813},{"date":"2019-04-12","close":3008.0063},{"date":"2019-04-15","close":2987.4321},{"date":"2019-04-16","close":2933.9382},{"date":"2019-04-17","close":2999.7766},{"date":"2019-04-18","close":2987.4321},{"date":"2019-04-19","close":2962.7424},{"date":"2019-04-22","close":2995.6616},{"date":"2019-04-23","close":2991.5469},{"date":"2019-04-24","close":2954.5125},{"date":"2019-04-25","close":2929.8232},{"date":"2019-04-26","close":2855.7546},{"date":"2019-04-29","close":2888.6738},{"date":"2019-04-30","close":2868.0991},{"date":"2019-05-02","close":2913.3635},{"date":"2019-05-03","close":2929.8232},{"date":"2019-05-07","close":2909.2485},{"date":"2019-05-08","close":2863.9844},{"date":"2019-05-09","close":2822.8352},{"date":"2019-05-10","close":2794.031},{"date":"2019-05-13","close":2765.2266},{"date":"2019-05-14","close":2818.7202},{"date":"2019-05-15","close":2901.0188},{"date":"2019-05-16","close":2892.7891},{"date":"2019-05-17","close":2909.2485},{"date":"2019-05-20","close":2995.6616},{"date":"2019-05-21","close":2979.2019},{"date":"2019-05-22","close":2962.7424},{"date":"2019-05-23","close":2839.2947},{"date":"2019-05-24","close":2822.8352},{"date":"2019-05-27","close":2843.4094},{"date":"2019-05-28","close":2901.0188},{"date":"2019-05-29","close":2954.5125},{"date":"2019-05-30","close":2983.3171},{"date":"2019-05-31","close":2946.2827},{"date":"2019-06-03","close":2880.4438},{"date":"2019-06-04","close":2872.2139},{"date":"2019-06-05","close":2835.1799},{"date":"2019-06-07","close":2859.8694},{"date":"2019-06-10","close":2933.9382},{"date":"2019-06-11","close":2905.1338},{"date":"2019-06-12","close":2938.0525},{"date":"2019-06-13","close":2933.9382},{"date":"2019-06-14","close":2933.9382},{"date":"2019-06-17","close":2921.5935},{"date":"2019-06-18","close":2905.1338},{"date":"2019-06-19","close":2909.2485},{"date":"2019-06-20","close":2876.3291},{"date":"2019-06-21","close":2810.4905},{"date":"2019-06-24","close":2818.7202},{"date":"2019-06-25","close":2777.571},{"date":"2019-06-26","close":2752.8813},{"date":"2019-06-27","close":2781.6858},{"date":"2019-06-28","close":2740.5369},{"date":"2019-07-01","close":2744.6516},{"date":"2019-07-02","close":2769.3411},{"date":"2019-07-03","close":2756.9966},{"date":"2019-07-04","close":2769.3411},{"date":"2019-07-05","close":2789.9158},{"date":"2019-07-08","close":3110.8796},{"date":"2019-07-09","close":3230.2126},{"date":"2019-07-10","close":3291.936},{"date":"2019-07-11","close":3123.2244},{"date":"2019-07-12","close":3077.9602},{"date":"2019-07-15","close":3193.1777},{"date":"2019-07-16","close":3242.5571},{"date":"2019-07-17","close":3102.6494},{"date":"2019-07-18","close":3370.1196},{"date":"2019-07-19","close":3152.0288},{"date":"2019-07-22","close":3275.4768},{"date":"2019-07-23","close":3114.9946},{"date":"2019-07-24","close":3003.8921},{"date":"2019-07-25","close":2950.3979},{"date":"2019-07-26","close":2946.2827},{"date":"2019-07-29","close":2822.8352},{"date":"2019-07-30","close":2789.9158},{"date":"2019-07-31","close":2872.2139},{"date":"2019-08-01","close":2880.4438},{"date":"2019-08-02","close":3040.9258},{"date":"2019-08-05","close":3057.3855},{"date":"2019-08-06","close":2892.7891},{"date":"2019-08-07","close":3168.4885},{"date":"2019-08-08","close":3172.6035},{"date":"2019-08-09","close":3127.3391},{"date":"2019-08-12","close":3135.5688},{"date":"2019-08-13","close":3316.626},{"date":"2019-08-14","close":3250.7866},{"date":"2019-08-16","close":3106.7649},{"date":"2019-08-19","close":3094.4197},{"date":"2019-08-20","close":3156.1438},{"date":"2019-08-21","close":3201.408},{"date":"2019-08-22","close":3143.7988},{"date":"2019-08-23","close":3226.0974},{"date":"2019-08-26","close":3057.3855},{"date":"2019-08-27","close":2925.7083},{"date":"2019-08-28","close":2938.0525},{"date":"2019-08-29","close":2859.8694},{"date":"2019-08-30","close":2880.4438},{"date":"2019-09-02","close":2872.2139},{"date":"2019-09-03","close":2818.7202},{"date":"2019-09-04","close":2826.9497},{"date":"2019-09-05","close":2929.8232},{"date":"2019-09-06","close":2888.6738},{"date":"2019-09-09","close":2839.2947},{"date":"2019-09-10","close":2831.0647},{"date":"2019-09-11","close":2872.2139},{"date":"2019-09-16","close":2868.0991},{"date":"2019-09-17","close":2901.0188},{"date":"2019-09-18","close":2888.6738},{"date":"2019-09-19","close":2884.5588},{"date":"2019-09-20","close":2946.2827},{"date":"2019-09-23","close":2868.0991},{"date":"2019-09-24","close":2917.4785},{"date":"2019-09-25","close":2752.8813},{"date":"2019-09-26","close":2744.6516},{"date":"2019-09-27","close":2728.1921},{"date":"2019-09-30","close":2662.3535},{"date":"2019-10-01","close":2662.3535},{"date":"2019-10-02","close":2563.5952},{"date":"2019-10-04","close":2505.9863},{"date":"2019-10-07","close":2514.2158},{"date":"2019-10-08","close":2555.365},{"date":"2019-10-10","close":2522.4458},{"date":"2019-10-11","close":2575.9397},{"date":"2019-10-14","close":2567.7102},{"date":"2019-10-15","close":2571.8247},{"date":"2019-10-16","close":2596.5149},{"date":"2019-10-17","close":2637.6638},{"date":"2019-10-18","close":2666.4685},{"date":"2019-10-21","close":2592.3997},{"date":"2019-10-22","close":2501.8716},{"date":"2019-10-23","close":2456.6074},{"date":"2019-10-24","close":2411.343},{"date":"2019-10-25","close":2419.5728},{"date":"2019-10-28","close":2423.688},{"date":"2019-10-29","close":2403.1135},{"date":"2019-10-30","close":2411.343},{"date":"2019-10-31","close":2485.4119},{"date":"2019-11-01","close":2534.791},{"date":"2019-11-04","close":2567.7102},{"date":"2019-11-05","close":2555.365},{"date":"2019-11-06","close":2547.1355},{"date":"2019-11-07","close":2551.2507},{"date":"2019-11-08","close":2580.0549},{"date":"2019-11-11","close":2600.6292},{"date":"2019-11-12","close":2600.6292},{"date":"2019-11-13","close":2678.813},{"date":"2019-11-14","close":2682.9275},{"date":"2019-11-15","close":2691.1577},{"date":"2019-11-18","close":2724.0771},{"date":"2019-11-19","close":2658.2388},{"date":"2019-11-20","close":2617.0889},{"date":"2019-11-21","close":2612.9741},{"date":"2019-11-22","close":2621.2041},{"date":"2019-11-25","close":2654.1235},{"date":"2019-11-26","close":2736.4216},{"date":"2019-11-27","close":2752.8813},{"date":"2019-11-28","close":2798.1455},{"date":"2019-11-29","close":2740.5369},{"date":"2019-12-02","close":2744.6516},{"date":"2019-12-03","close":2744.6516},{"date":"2019-12-04","close":2744.6516},{"date":"2019-12-05","close":2728.1921},{"date":"2019-12-06","close":2752.8813},{"date":"2019-12-09","close":2962.7424},{"date":"2019-12-10","close":3020.3516},{"date":"2019-12-11","close":3106.7649},{"date":"2019-12-12","close":3008.0063},{"date":"2019-12-13","close":3077.9602},{"date":"2019-12-16","close":3082.075},{"date":"2019-12-17","close":3164.3738},{"date":"2019-12-18","close":3127.3391},{"date":"2019-12-19","close":3123.2244},{"date":"2019-12-20","close":3106.7649},{"date":"2019-12-23","close":3180.8333},{"date":"2019-12-24","close":3094.4197},{"date":"2019-12-26","close":3094.4197},{"date":"2019-12-27","close":3178.2798},{"date":"2019-12-30","close":3123.7708},{"date":"2020-01-02","close":3065.0691},{"date":"2020-01-03","close":3320.8411},{"date":"2020-01-06","close":3174.0867},{"date":"2020-01-07","close":3186.6655},{"date":"2020-01-08","close":3102.8062},{"date":"2020-01-09","close":3228.595},{"date":"2020-01-10","close":3207.6304},{"date":"2020-01-13","close":3375.3499},{"date":"2020-01-14","close":3341.8059},{"date":"2020-01-15","close":3283.1042},{"date":"2020-01-16","close":3283.1042},{"date":"2020-01-17","close":3245.3672},{"date":"2020-01-20","close":3236.9812},{"date":"2020-01-21","close":3195.0515},{"date":"2020-01-22","close":3308.262},{"date":"2020-01-23","close":3245.3672},{"date":"2020-01-28","close":3102.8062},{"date":"2020-01-29","close":3148.9285},{"date":"2020-01-30","close":3086.0342},{"date":"2020-01-31","close":2985.4026},{"date":"2020-02-03","close":3140.5427},{"date":"2020-02-04","close":3186.6655},{"date":"2020-02-05","close":3148.9285},{"date":"2020-02-06","close":3178.2798},{"date":"2020-02-07","close":3182.4727},{"date":"2020-02-10","close":3169.8936},{"date":"2020-02-11","close":3186.6655},{"date":"2020-02-12","close":3169.8936},{"date":"2020-02-13","close":3148.9285},{"date":"2020-02-14","close":3069.2622},{"date":"2020-02-17","close":3148.9285},{"date":"2020-02-18","close":3123.7708},{"date":"2020-02-19","close":3069.2622},{"date":"2020-02-20","close":2993.7881},{"date":"2020-02-21","close":2905.7361},{"date":"2020-02-24","close":2800.9114},{"date":"2020-02-25","close":2880.5776},{"date":"2020-02-26","close":2888.9639},{"date":"2020-02-27","close":2813.49},{"date":"2020-02-28","close":2645.771},{"date":"2020-03-02","close":2683.5078},{"date":"2020-03-03","close":2649.9639},{"date":"2020-03-04","close":2691.8936},{"date":"2020-03-05","close":2708.666},{"date":"2020-03-06","close":2641.5781},{"date":"2020-03-09","close":2641.5781},{"date":"2020-03-10","close":2511.5957},{"date":"2020-03-11","close":2465.4727},{"date":"2020-03-12","close":2465.4727},{"date":"2020-03-13","close":2071.3325},{"date":"2020-03-16","close":2012.6311},{"date":"2020-03-17","close":2012.6311},{"date":"2020-03-18","close":1970.701},{"date":"2020-03-19","close":1635.2625},{"date":"2020-03-20","close":1744.28},{"date":"2020-03-23","close":1706.5433},{"date":"2020-03-24","close":1840.7186},{"date":"2020-03-25","close":1937.1569},{"date":"2020-03-26","close":1962.3149},{"date":"2020-03-27","close":1991.666},{"date":"2020-03-30","close":1995.8591},{"date":"2020-03-31","close":2088.1045},{"date":"2020-04-01","close":2113.2622},{"date":"2020-04-02","close":2167.7712},{"date":"2020-04-03","close":2188.7358},{"date":"2020-04-06","close":2255.824},{"date":"2020-04-07","close":2272.5959},{"date":"2020-04-08","close":2327.1045},{"date":"2020-04-09","close":2356.4553},{"date":"2020-04-10","close":2335.4902},{"date":"2020-04-13","close":2234.8589},{"date":"2020-04-14","close":2272.5959},{"date":"2020-04-16","close":2293.5603},{"date":"2020-04-17","close":2381.613},{"date":"2020-04-20","close":2377.4202},{"date":"2020-04-21","close":2360.6484},{"date":"2020-04-22","close":2511.5957},{"date":"2020-04-23","close":2507.4028},{"date":"2020-04-24","close":2599.6484},{"date":"2020-04-27","close":2532.5608},{"date":"2020-04-28","close":2515.7888},{"date":"2020-04-29","close":2490.6304},{"date":"2020-05-04","close":2507.4028},{"date":"2020-05-06","close":2524.1746},{"date":"2020-05-07","close":2536.7534},{"date":"2020-05-08","close":2570.2969},{"date":"2020-05-11","close":2570.2969},{"date":"2020-05-12","close":2490.6304},{"date":"2020-05-13","close":2465.4727},{"date":"2020-05-14","close":2448.7009},{"date":"2020-05-15","close":2478.0518},{"date":"2020-05-18","close":2469.6658},{"date":"2020-05-19","close":2553.5254},{"date":"2020-05-20","close":2549.3325},{"date":"2020-05-21","close":2582.8762},{"date":"2020-05-22","close":2536.7534},{"date":"2020-05-25","close":2536.7534},{"date":"2020-05-26","close":2750.5955},{"date":"2020-05-27","close":2826.0693},{"date":"2020-05-28","close":2696.0869},{"date":"2020-05-29","close":2767.3672},{"date":"2020-06-01","close":2750.5955},{"date":"2020-06-02","close":2733.8235},{"date":"2020-06-03","close":2884.7708},{"date":"2020-06-04","close":2859.6128},{"date":"2020-06-05","close":2838.6477},{"date":"2020-06-08","close":2809.2976},{"date":"2020-06-09","close":2893.1567},{"date":"2020-06-10","close":2859.6128},{"date":"2020-06-11","close":2855.4199},{"date":"2020-06-12","close":2838.6477},{"date":"2020-06-15","close":2637.385},{"date":"2020-06-16","close":2700.2798},{"date":"2020-06-17","close":2658.3499},{"date":"2020-06-18","close":2654.157},{"date":"2020-06-19","close":2624.8059},{"date":"2020-06-22","close":2561.9111},{"date":"2020-06-23","close":2566.1042},{"date":"2020-06-24","close":2599.6484},{"date":"2020-06-25","close":2574.4905},{"date":"2020-06-26","close":2570.2969},{"date":"2020-06-29","close":2557.7185},{"date":"2020-06-30","close":2637.385},{"date":"2020-07-01","close":2666.7358},{"date":"2020-07-02","close":2666.7358},{"date":"2020-07-03","close":2683.5078},{"date":"2020-07-06","close":2767.3672},{"date":"2020-07-07","close":2779.9465},{"date":"2020-07-08","close":2725.4375},{"date":"2020-07-09","close":2683.5078},{"date":"2020-07-10","close":2645.771},{"date":"2020-07-13","close":2687.7007},{"date":"2020-07-14","close":2863.8062},{"date":"2020-07-15","close":2821.8762},{"date":"2020-07-16","close":2876.385},{"date":"2020-07-17","close":2993.7881},{"date":"2020-07-20","close":3094.4199},{"date":"2020-07-21","close":2977.0166},{"date":"2020-07-22","close":2951.8586},{"date":"2020-07-23","close":2918.3149},{"date":"2020-07-24","close":2851.2271},{"date":"2020-07-27","close":2897.3499},{"date":"2020-07-28","close":2830.2622},{"date":"2020-07-29","close":2993.7881},{"date":"2020-07-30","close":2993.7881},{"date":"2020-07-31","close":3090.2268},{"date":"2020-08-03","close":2989.5957},{"date":"2020-08-04","close":3035.718},{"date":"2020-08-05","close":2960.2444},{"date":"2020-08-06","close":3035.718},{"date":"2020-08-07","close":3002.1743},{"date":"2020-08-10","close":3178.2798},{"date":"2020-08-11","close":3161.5073},{"date":"2020-08-12","close":3111.1919},{"date":"2020-08-13","close":3467.5955},{"date":"2020-08-14","close":3190.8586},{"date":"2020-08-18","close":2968.6304},{"date":"2020-08-19","close":2997.9817},{"date":"2020-08-20","close":2796.7183},{"date":"2020-08-21","close":2800.9114},{"date":"2020-08-24","close":2867.999},{"date":"2020-08-25","close":2926.7004},{"date":"2020-08-26","close":2884.7708},{"date":"2020-08-27","close":2826.0693},{"date":"2020-08-28","close":2867.999},{"date":"2020-08-31","close":2926.7004},{"date":"2020-09-01","close":2951.8586},{"date":"2020-09-02","close":2943.4729},{"date":"2020-09-03","close":3002.1743},{"date":"2020-09-04","close":2993.7881},{"date":"2020-09-07","close":3111.1919},{"date":"2020-09-08","close":3081.8408},{"date":"2020-09-09","close":3052.4902},{"date":"2020-09-10","close":3094.4199},{"date":"2020-09-11","close":3052.4902},{"date":"2020-09-14","close":3203.4375},{"date":"2020-09-15","close":3211.8235},{"date":"2020-09-16","close":3513.718},{"date":"2020-09-17","close":3283.1042},{"date":"2020-09-18","close":3253.7532},{"date":"2020-09-21","close":3157.3145},{"date":"2020-09-22","close":3211.8235},{"date":"2020-09-23","close":3316.6477},{"date":"2020-09-24","close":3387.9287},{"date":"2020-09-25","close":3312.4548},{"date":"2020-09-28","close":3312.4548},{"date":"2020-09-29","close":3429.8582},{"date":"2020-10-05","close":3434.0515},{"date":"2020-10-06","close":3421.4722},{"date":"2020-10-07","close":3501.1389},{"date":"2020-10-08","close":3442.4377},{"date":"2020-10-12","close":3547.2617},{"date":"2020-10-13","close":3559.8408},{"date":"2020-10-14","close":3752.718},{"date":"2020-10-15","close":3576.6128},{"date":"2020-10-16","close":3463.4021},{"date":"2020-10-19","close":3362.7708},{"date":"2020-10-20","close":3547.2617},{"date":"2020-10-21","close":3471.7883},{"date":"2020-10-22","close":3354.3848},{"date":"2020-10-23","close":3459.2095},{"date":"2020-10-26","close":3262.1392},{"date":"2020-10-27","close":3211.8235},{"date":"2020-10-28","close":3283.1042},{"date":"2020-10-29","close":3232.7883},{"date":"2020-10-30","close":3195.0515},{"date":"2020-11-02","close":3228.595},{"date":"2020-11-03","close":3299.876},{"date":"2020-11-04","close":3312.4548},{"date":"2020-11-05","close":3362.7708},{"date":"2020-11-06","close":3329.2271},{"date":"2020-11-09","close":3492.7529},{"date":"2020-11-10","close":3652.0864},{"date":"2020-11-11","close":3702.4023},{"date":"2020-11-12","close":3698.2087},{"date":"2020-11-13","close":3727.5598},{"date":"2020-11-16","close":3643.7004},{"date":"2020-11-17","close":3647.8936},{"date":"2020-11-18","close":3597.5776},{"date":"2020-11-19","close":3618.5425},{"date":"2020-11-20","close":3677.2444},{"date":"2020-11-23","close":3559.8408},{"date":"2020-11-24","close":3647.8936},{"date":"2020-11-25","close":3526.2971},{"date":"2020-11-26","close":3496.946},{"date":"2020-11-27","close":3463.4021},{"date":"2020-11-30","close":3530.4897},{"date":"2020-12-01","close":3522.104},{"date":"2020-12-02","close":3639.5076},{"date":"2020-12-03","close":3626.9282},{"date":"2020-12-04","close":3555.6477},{"date":"2020-12-07","close":3496.946},{"date":"2020-12-08","close":3429.8582},{"date":"2020-12-09","close":3471.7883},{"date":"2020-12-10","close":3513.718},{"date":"2020-12-11","close":3501.1389},{"date":"2020-12-14","close":3438.2441},{"date":"2020-12-15","close":3417.2795},{"date":"2020-12-16","close":3446.6304},{"date":"2020-12-17","close":3413.0867},{"date":"2020-12-18","close":3421.4722},{"date":"2020-12-21","close":3421.4722},{"date":"2020-12-22","close":3337.613},{"date":"2020-12-23","close":3589.1917},{"date":"2020-12-24","close":3434.0515},{"date":"2020-12-28","close":3400.5076},{"date":"2020-12-29","close":3516.5806},{"date":"2020-12-30","close":3581.0654},{"date":"2021-01-04","close":3808.9124},{"date":"2021-01-05","close":3869.0984},{"date":"2021-01-06","close":3808.9124},{"date":"2021-01-07","close":3834.7063},{"date":"2021-01-08","close":4170.0278},{"date":"2021-01-11","close":3980.8723},{"date":"2021-01-12","close":3808.9124},{"date":"2021-01-13","close":4006.666},{"date":"2021-01-14","close":4053.9553},{"date":"2021-01-15","close":4036.759},{"date":"2021-01-18","close":3886.2944},{"date":"2021-01-19","close":4118.4404},{"date":"2021-01-20","close":4298.998},{"date":"2021-01-21","close":5339.3555},{"date":"2021-01-22","close":4943.8481},{"date":"2021-01-25","close":5021.2295},{"date":"2021-01-26","close":5012.6318},{"date":"2021-01-27","close":5107.2095},{"date":"2021-01-28","close":4771.8877},{"date":"2021-01-29","close":4617.124},{"date":"2021-02-01","close":4728.8979},{"date":"2021-02-02","close":5167.3955},{"date":"2021-02-03","close":5588.6973},{"date":"2021-02-04","close":5614.4912},{"date":"2021-02-05","close":5416.7378},{"date":"2021-02-08","close":5201.7876},{"date":"2021-02-09","close":5038.4253},{"date":"2021-02-10","close":4995.436},{"date":"2021-02-15","close":5184.5918},{"date":"2021-02-16","close":5115.8076},{"date":"2021-02-17","close":5184.5918},{"date":"2021-02-18","close":4943.8481},{"date":"2021-02-19","close":4875.0635},{"date":"2021-02-22","close":4668.7114},{"date":"2021-02-23","close":4694.5059},{"date":"2021-02-24","close":4376.3799},{"date":"2021-02-25","close":4608.5259},{"date":"2021-02-26","close":4445.1636},{"date":"2021-03-02","close":4496.7524},{"date":"2021-03-03","close":4582.7319},{"date":"2021-03-04","close":4496.7524},{"date":"2021-03-05","close":4470.958},{"date":"2021-03-08","close":4436.5659},{"date":"2021-03-09","close":4350.5864},{"date":"2021-03-10","close":4251.7095},{"date":"2021-03-11","close":4453.7612},{"date":"2021-03-12","close":4531.1436},{"date":"2021-03-15","close":4574.1338},{"date":"2021-03-16","close":4617.124},{"date":"2021-03-17","close":4875.0635},{"date":"2021-03-18","close":5029.8276},{"date":"2021-03-19","close":4952.4458},{"date":"2021-03-22","close":5064.2197},{"date":"2021-03-23","close":4900.8574},{"date":"2021-03-24","close":5064.2197},{"date":"2021-03-25","close":4952.4458},{"date":"2021-03-26","close":4952.4458},{"date":"2021-03-29","close":4814.8774},{"date":"2021-03-30","close":5107.2095},{"date":"2021-03-31","close":5004.0332},{"date":"2021-04-01","close":5090.0137},{"date":"2021-04-02","close":5167.3955},{"date":"2021-04-05","close":5287.7676},{"date":"2021-04-06","close":5279.1694},{"date":"2021-04-07","close":5313.562},{"date":"2021-04-08","close":5304.9639},{"date":"2021-04-09","close":5270.5713},{"date":"2021-04-12","close":5313.562},{"date":"2021-04-13","close":5279.1694},{"date":"2021-04-14","close":5347.9531},{"date":"2021-04-15","close":5253.3755},{"date":"2021-04-16","close":5253.3755},{"date":"2021-04-19","close":5287.7676},{"date":"2021-04-20","close":5356.5513},{"date":"2021-04-21","close":5261.9736},{"date":"2021-04-22","close":5347.9531},{"date":"2021-04-23","close":5304.9639},{"date":"2021-04-26","close":5408.1392},{"date":"2021-04-27","close":5330.7578},{"date":"2021-04-28","close":5124.4058},{"date":"2021-04-29","close":5064.2197},{"date":"2021-04-30","close":4995.436},{"date":"2021-05-03","close":4986.8379},{"date":"2021-05-04","close":5029.8276},{"date":"2021-05-06","close":5098.6118},{"date":"2021-05-07","close":5098.6118},{"date":"2021-05-10","close":5124.4058},{"date":"2021-05-11","close":5004.0332},{"date":"2021-05-12","close":4892.2603},{"date":"2021-05-13","close":4961.0439},{"date":"2021-05-14","close":5090.0137},{"date":"2021-05-17","close":5029.8276},{"date":"2021-05-18","close":5115.8076},{"date":"2021-05-20","close":5287.7676},{"date":"2021-05-21","close":5141.6016},{"date":"2021-05-24","close":5210.3857},{"date":"2021-05-25","close":5201.7876},{"date":"2021-05-26","close":5201.7876},{"date":"2021-05-27","close":5227.5815},{"date":"2021-05-28","close":5442.5322},{"date":"2021-05-31","close":5425.3359},{"date":"2021-06-01","close":5502.7173},{"date":"2021-06-02","close":5476.9233},{"date":"2021-06-03","close":5425.3359},{"date":"2021-06-04","close":5537.1099},{"date":"2021-06-07","close":5416.7378},{"date":"2021-06-08","close":5502.7173},{"date":"2021-06-09","close":5399.5415},{"date":"2021-06-10","close":5304.9639},{"date":"2021-06-11","close":5365.1499},{"date":"2021-06-14","close":5743.4614},{"date":"2021-06-15","close":5494.1196},{"date":"2021-06-16","close":5425.3359},{"date":"2021-06-17","close":5537.1099},{"date":"2021-06-18","close":5691.8735},{"date":"2021-06-21","close":5554.3052},{"date":"2021-06-22","close":5786.4517},{"date":"2021-06-23","close":5889.6274},{"date":"2021-06-24","close":5717.6675},{"date":"2021-06-25","close":5752.0591},{"date":"2021-06-28","close":5743.4614},{"date":"2021-06-29","close":5709.0698},{"date":"2021-06-30","close":5726.2656},{"date":"2021-07-01","close":5623.0889},{"date":"2021-07-02","close":5442.5322},{"date":"2021-07-05","close":5519.9136},{"date":"2021-07-06","close":5468.3257},{"date":"2021-07-07","close":5408.1392},{"date":"2021-07-08","close":5313.562},{"date":"2021-07-09","close":5261.9736},{"date":"2021-07-12","close":5304.9639},{"date":"2021-07-13","close":5408.1392},{"date":"2021-07-14","close":5433.9336},{"date":"2021-07-15","close":5494.1196},{"date":"2021-07-16","close":5580.0991},{"date":"2021-07-19","close":5588.6973},{"date":"2021-07-20","close":5545.7075},{"date":"2021-07-21","close":5451.1294},{"date":"2021-07-22","close":5580.0991},{"date":"2021-07-23","close":5537.1099},{"date":"2021-07-26","close":5433.9336},{"date":"2021-07-27","close":5717.6675},{"date":"2021-07-28","close":5795.0498},{"date":"2021-07-29","close":5932.6172},{"date":"2021-07-30","close":5881.0293},{"date":"2021-08-02","close":5889.6274},{"date":"2021-08-03","close":5812.2456},{"date":"2021-08-04","close":5863.8335},{"date":"2021-08-05","close":5872.4312},{"date":"2021-08-06","close":5846.6372},{"date":"2021-08-09","close":6199.1553},{"date":"2021-08-10","close":5932.6172},{"date":"2021-08-11","close":5769.2554},{"date":"2021-08-12","close":5777.8535},{"date":"2021-08-13","close":5691.8735},{"date":"2021-08-17","close":5588.6973},{"date":"2021-08-18","close":5709.0698},{"date":"2021-08-19","close":5373.7471},{"date":"2021-08-20","close":5313.562},{"date":"2021-08-23","close":5519.9136},{"date":"2021-08-24","close":5562.9038},{"date":"2021-08-25","close":5537.1099},{"date":"2021-08-26","close":5451.1294},{"date":"2021-08-27","close":5674.6777},{"date":"2021-08-30","close":5709.0698},{"date":"2021-08-31","close":5769.2554},{"date":"2021-09-01","close":6113.1748},{"date":"2021-09-02","close":6878.3965},{"date":"2021-09-03","close":6852.6025},{"date":"2021-09-06","close":6801.0146},{"date":"2021-09-07","close":6921.3867},{"date":"2021-09-08","close":7738.1968},{"date":"2021-09-09","close":7291.1006},{"date":"2021-09-10","close":7101.9453},{"date":"2021-09-13","close":7033.1606},{"date":"2021-09-14","close":6921.3867},{"date":"2021-09-15","close":6766.6226},{"date":"2021-09-16","close":6852.6025},{"date":"2021-09-17","close":7248.1108},{"date":"2021-09-23","close":6990.1704},{"date":"2021-09-24","close":7093.3472},{"date":"2021-09-27","close":6972.9751},{"date":"2021-09-28","close":7024.563},{"date":"2021-09-29","close":7291.1006},{"date":"2021-09-30","close":7119.1406},{"date":"2021-10-01","close":7230.9146},{"date":"2021-10-05","close":6809.6133},{"date":"2021-10-06","close":6293.7329},{"date":"2021-10-07","close":6603.2612},{"date":"2021-10-08","close":6990.1704},{"date":"2021-10-12","close":7144.9346},{"date":"2021-10-13","close":7136.3364},{"date":"2021-10-14","close":7213.7192},{"date":"2021-10-15","close":7342.6885},{"date":"2021-10-18","close":7316.895},{"date":"2021-10-19","close":7265.3066},{"date":"2021-10-20","close":7557.6382},{"date":"2021-10-21","close":7359.8848},{"date":"2021-10-22","close":7291.1006},{"date":"2021-10-25","close":7540.4424},{"date":"2021-10-26","close":7669.4126},{"date":"2021-10-27","close":7566.2368},{"date":"2021-10-28","close":7299.6987},{"date":"2021-10-29","close":7471.6582},{"date":"2021-11-01","close":7445.8652},{"date":"2021-11-02","close":7454.4624},{"date":"2021-11-03","close":7265.3066},{"date":"2021-11-04","close":7901.5586},{"date":"2021-11-05","close":10231.6152},{"date":"2021-11-08","close":8812.9453},{"date":"2021-11-09","close":8314.2617},{"date":"2021-11-10","close":8555.0059},{"date":"2021-11-11","close":9801.7148},{"date":"2021-11-12","close":9715.7354},{"date":"2021-11-15","close":9758.7266},{"date":"2021-11-16","close":11220.3848},{"date":"2021-11-17","close":11349.3555},{"date":"2021-11-18","close":10790.4844},{"date":"2021-11-19","close":10919.4561},{"date":"2021-11-22","close":10145.6357},{"date":"2021-11-23","close":10274.6045},{"date":"2021-11-24","close":10575.5352},{"date":"2021-11-25","close":11005.4346},{"date":"2021-11-26","close":10231.6152},{"date":"2021-11-29","close":9672.7461},{"date":"2021-11-30","close":9199.8564},{"date":"2021-12-01","close":9414.8057},{"date":"2021-12-02","close":8984.9062},{"date":"2021-12-03","close":9156.8652},{"date":"2021-12-06","close":9285.8369},{"date":"2021-12-07","close":9328.8262},{"date":"2021-12-08","close":9328.8262},{"date":"2021-12-09","close":9500.7852},{"date":"2021-12-10","close":9242.8457},{"date":"2021-12-13","close":9242.8457},{"date":"2021-12-14","close":9500.7852},{"date":"2021-12-15","close":9328.8262},{"date":"2021-12-16","close":9199.8564},{"date":"2021-12-17","close":9801.7148},{"date":"2021-12-20","close":9672.7461},{"date":"2021-12-21","close":10489.5557},{"date":"2021-12-22","close":10059.6553},{"date":"2021-12-23","close":9500.7852},{"date":"2021-12-24","close":9500.7852},{"date":"2021-12-27","close":9156.8652},{"date":"2021-12-28","close":9070.8857},{"date":"2021-12-29","close":9504.8994},{"date":"2021-12-30","close":9374.6963},{"date":"2022-01-03","close":10217.0},{"date":"2022-01-04","close":9201.0898},{"date":"2022-01-05","close":8940.6826},{"date":"2022-01-06","close":8662.9131},{"date":"2022-01-07","close":8767.0762},{"date":"2022-01-10","close":8402.5049},{"date":"2022-01-11","close":8289.6602},{"date":"2022-01-12","close":8723.6748},{"date":"2022-01-13","close":8810.4785},{"date":"2022-01-14","close":8723.6748},{"date":"2022-01-17","close":9114.2871},{"date":"2022-01-18","close":8723.6748},{"date":"2022-01-19","close":8584.791},{"date":"2022-01-20","close":8654.2334},{"date":"2022-01-21","close":8437.2266},{"date":"2022-01-24","close":7864.3281},{"date":"2022-01-25","close":7378.2329},{"date":"2022-01-26","close":7378.2329},{"date":"2022-01-27","close":7013.6611},{"date":"2022-01-28","close":7326.1514},{"date":"2022-02-03","close":7508.4365},{"date":"2022-02-04","close":7603.9194},{"date":"2022-02-07","close":7412.9541},{"date":"2022-02-08","close":7412.9541},{"date":"2022-02-09","close":7412.9541},{"date":"2022-02-10","close":7334.8311},{"date":"2022-02-11","close":7248.0293},{"date":"2022-02-14","close":6874.7773},{"date":"2022-02-15","close":6866.0962},{"date":"2022-02-16","close":7213.3071},{"date":"2022-02-17","close":7091.7837},{"date":"2022-02-18","close":7204.627},{"date":"2022-02-21","close":7204.627},{"date":"2022-02-22","close":7204.627},{"date":"2022-02-23","close":7204.627},{"date":"2022-02-24","close":6683.8105},{"date":"2022-02-25","close":6814.0151},{"date":"2022-02-28","close":6814.0151},{"date":"2022-03-02","close":6926.8584},{"date":"2022-03-03","close":7274.0688},{"date":"2022-03-04","close":7274.0688},{"date":"2022-03-07","close":6822.6948},{"date":"2022-03-08","close":6735.8926},{"date":"2022-03-10","close":6735.8926},{"date":"2022-03-11","close":6900.8179},{"date":"2022-03-14","close":6683.8105},{"date":"2022-03-15","close":6683.8105},{"date":"2022-03-16","close":6631.7295},{"date":"2022-03-17","close":6631.7295},{"date":"2022-03-18","close":6952.8994},{"date":"2022-03-21","close":6883.4565},{"date":"2022-03-22","close":6892.1377},{"date":"2022-03-23","close":7065.7432},{"date":"2022-03-24","close":7057.062},{"date":"2022-03-25","close":7013.6611},{"date":"2022-03-28","close":7109.1445},{"date":"2022-03-29","close":6978.9404},{"date":"2022-03-30","close":6996.3003},{"date":"2022-03-31","close":7048.3823},{"date":"2022-04-01","close":6900.8179},{"date":"2022-04-04","close":7022.3413},{"date":"2022-04-05","close":7109.1445},{"date":"2022-04-06","close":7031.022},{"date":"2022-04-07","close":6822.6948},{"date":"2022-04-08","close":6814.0151},{"date":"2022-04-11","close":6787.9736},{"date":"2022-04-12","close":6640.4092},{"date":"2022-04-13","close":6692.4917},{"date":"2022-04-14","close":6727.2119},{"date":"2022-04-15","close":6631.7295},{"date":"2022-04-18","close":6510.2056},{"date":"2022-04-19","close":6536.2461},{"date":"2022-04-20","close":6605.6885},{"date":"2022-04-21","close":6666.4502},{"date":"2022-04-22","close":6553.6069},{"date":"2022-04-25","close":6197.7153},{"date":"2022-04-26","close":6223.7563},{"date":"2022-04-27","close":6206.396},{"date":"2022-04-28","close":6128.2729},{"date":"2022-04-29","close":6128.2729},{"date":"2022-05-02","close":6050.1509},{"date":"2022-05-03","close":6154.314},{"date":"2022-05-04","close":6597.0078},{"date":"2022-05-06","close":6892.1377},{"date":"2022-05-09","close":6976.0},{"date":"2022-05-10","close":6701.1709},{"date":"2022-05-11","close":7004.9805},{"date":"2022-05-12","close":7022.3413},{"date":"2022-05-13","close":7204.627},{"date":"2022-05-16","close":7135.1846},{"date":"2022-05-17","close":7465.0361},{"date":"2022-05-18","close":7291.4297},{"date":"2022-05-19","close":7378.2329},{"date":"2022-05-20","close":7178.5864},{"date":"2022-05-23","close":6926.8584},{"date":"2022-05-24","close":6597.0078},{"date":"2022-05-25","close":6449.4434},{"date":"2022-05-26","close":6423.4028},{"date":"2022-05-27","close":6449.4434},{"date":"2022-05-30","close":6588.3281},{"date":"2022-05-31","close":6518.8853},{"date":"2022-06-02","close":6336.6001},{"date":"2022-06-03","close":6310.5586},{"date":"2022-06-07","close":6223.7563},{"date":"2022-06-08","close":6180.355},{"date":"2022-06-09","close":6084.8716},{"date":"2022-06-10","close":6171.6743},{"date":"2022-06-13","close":5642.1777},{"date":"2022-06-14","close":5546.6953},{"date":"2022-06-15","close":5286.2861},{"date":"2022-06-16","close":5338.3687},{"date":"2022-06-17","close":5312.3276},{"date":"2022-06-20","close":5060.5996},{"date":"2022-06-21","close":5095.3213},{"date":"2022-06-22","close":4843.5928},{"date":"2022-06-23","close":4513.7422},{"date":"2022-06-24","close":4739.4297},{"date":"2022-06-27","close":5347.0483},{"date":"2022-06-28","close":5355.729},{"date":"2022-06-29","close":5347.0483},{"date":"2022-06-30","close":5164.7627},{"date":"2022-07-01","close":5156.0825},{"date":"2022-07-04","close":4939.0762},{"date":"2022-07-05","close":5433.8516},{"date":"2022-07-06","close":5555.375},{"date":"2022-07-07","close":5459.8916},{"date":"2022-07-08","close":5572.7358},{"date":"2022-07-11","close":5442.5317},{"date":"2022-07-12","close":5815.7832},{"date":"2022-07-13","close":6119.5933},{"date":"2022-07-14","close":5945.9873},{"date":"2022-07-15","close":5746.3413},{"date":"2022-07-18","close":6119.5933},{"date":"2022-07-19","close":6119.5933},{"date":"2022-07-20","close":6128.2729},{"date":"2022-07-21","close":6093.5518},{"date":"2022-07-22","close":5972.0283},{"date":"2022-07-25","close":5972.0283},{"date":"2022-07-26","close":5833.144},{"date":"2022-07-27","close":5824.4634},{"date":"2022-07-28","close":5737.6606},{"date":"2022-07-29","close":5841.8242},{"date":"2022-08-01","close":5772.3823},{"date":"2022-08-02","close":5642.1777},{"date":"2022-08-03","close":5728.981},{"date":"2022-08-04","close":5798.4229},{"date":"2022-08-05","close":5538.0142},{"date":"2022-08-08","close":5555.375},{"date":"2022-08-09","close":5546.6953},{"date":"2022-08-10","close":5520.6543},{"date":"2022-08-11","close":5598.7764},{"date":"2022-08-12","close":5702.9399},{"date":"2022-08-16","close":5702.9399},{"date":"2022-08-17","close":5590.0962},{"date":"2022-08-18","close":5425.1709},{"date":"2022-08-19","close":5321.0078},{"date":"2022-08-22","close":5216.8447},{"date":"2022-08-23","close":5182.123},{"date":"2022-08-24","close":5251.5654},{"date":"2022-08-25","close":5433.8516},{"date":"2022-08-26","close":5286.2861},{"date":"2022-08-29","close":5130.0415},{"date":"2022-08-30","close":5234.2051},{"date":"2022-08-31","close":5260.2461},{"date":"2022-09-01","close":5069.2798},{"date":"2022-09-02","close":5077.96},{"date":"2022-09-05","close":5199.4839},{"date":"2022-09-06","close":5225.5249},{"date":"2022-09-07","close":5268.9258},{"date":"2022-09-08","close":5225.5249},{"date":"2022-09-13","close":5355.729},{"date":"2022-09-14","close":5208.1641},{"date":"2022-09-15","close":5555.375},{"date":"2022-09-16","close":5590.0962},{"date":"2022-09-19","close":5303.647},{"date":"2022-09-20","close":5260.2461},{"date":"2022-09-21","close":5216.8447},{"date":"2022-09-22","close":5138.7217},{"date":"2022-09-23","close":4904.3545},{"date":"2022-09-26","close":4470.3413},{"date":"2022-09-27","close":4444.2998},{"date":"2022-09-28","close":4205.5923},{"date":"2022-09-29","close":4262.0142},{"date":"2022-09-30","close":4257.6743},{"date":"2022-10-04","close":4426.9395},{"date":"2022-10-05","close":4253.3345},{"date":"2022-10-06","close":4340.1367},{"date":"2022-10-07","close":4340.1367},{"date":"2022-10-11","close":4062.3682},{"date":"2022-10-12","close":4071.0481},{"date":"2022-10-13","close":3858.3816},{"date":"2022-10-14","close":4097.0894},{"date":"2022-10-17","close":4179.5518},{"date":"2022-10-18","close":4248.9937},{"date":"2022-10-19","close":4209.9326},{"date":"2022-10-20","close":4153.5112},{"date":"2022-10-21","close":4071.0481},{"date":"2022-10-24","close":4131.811},{"date":"2022-10-25","close":4118.79},{"date":"2022-10-26","close":4040.6672},{"date":"2022-10-27","close":4105.7695},{"date":"2022-10-28","close":4023.3069},{"date":"2022-10-31","close":4244.6538},{"date":"2022-11-01","close":4340.1367},{"date":"2022-11-02","close":4262.0142},{"date":"2022-11-03","close":4279.374},{"date":"2022-11-04","close":4392.2188},{"date":"2022-11-07","close":4452.981},{"date":"2022-11-08","close":4461.6602},{"date":"2022-11-09","close":4505.062},{"date":"2022-11-10","close":4479.0215},{"date":"2022-11-11","close":4548.4634},{"date":"2022-11-14","close":4826.2329},{"date":"2022-11-15","close":4999.8374},{"date":"2022-11-16","close":4869.6333},{"date":"2022-11-17","close":4800.1914},{"date":"2022-11-18","close":4704.7085},{"date":"2022-11-21","close":4574.5039},{"date":"2022-11-22","close":4583.1846},{"date":"2022-11-23","close":4661.3071},{"date":"2022-11-24","close":4756.79},{"date":"2022-11-25","close":4722.0693},{"date":"2022-11-28","close":4513.7422},{"date":"2022-11-29","close":4704.7085},{"date":"2022-11-30","close":4739.4297},{"date":"2022-12-01","close":4748.1099},{"date":"2022-12-02","close":4730.749},{"date":"2022-12-05","close":4687.3481},{"date":"2022-12-06","close":4852.2725},{"date":"2022-12-07","close":4817.5518},{"date":"2022-12-08","close":4704.7085},{"date":"2022-12-09","close":4904.3545},{"date":"2022-12-12","close":4834.9116},{"date":"2022-12-13","close":4748.1099},{"date":"2022-12-14","close":4895.6743},{"date":"2022-12-15","close":4904.3545},{"date":"2022-12-16","close":4834.9116},{"date":"2022-12-19","close":4834.9116},{"date":"2022-12-20","close":4574.5039},{"date":"2022-12-21","close":4557.1436},{"date":"2022-12-22","close":4609.2256},{"date":"2022-12-23","close":4409.5791},{"date":"2022-12-26","close":4392.2188},{"date":"2022-12-27","close":4452.981},{"date":"2022-12-28","close":4461.8335},{"date":"2022-12-29","close":4253.791},{"date":"2023-01-02","close":4227.2324},{"date":"2023-01-03","close":4187.395},{"date":"2023-01-04","close":4253.791},{"date":"2023-01-05","close":4289.2026},{"date":"2023-01-06","close":4426.4219},{"date":"2023-01-09","close":4568.0674},{"date":"2023-01-10","close":4612.3315},{"date":"2023-01-11","close":4692.0068},{"date":"2023-01-12","close":4700.8604},{"date":"2023-01-13","close":4700.8604},{"date":"2023-01-16","close":4718.5654},{"date":"2023-01-17","close":4585.7725},{"date":"2023-01-18","close":4630.0376},{"date":"2023-01-19","close":4621.1846},{"date":"2023-01-20","close":4585.7725},{"date":"2023-01-25","close":4674.3013},{"date":"2023-01-26","close":4745.124},{"date":"2023-01-27","close":4833.6528},{"date":"2023-01-30","close":4789.3882},{"date":"2023-01-31","close":4815.9473},{"date":"2023-02-01","close":4789.3882},{"date":"2023-02-02","close":4886.7695},{"date":"2023-02-03","close":4869.064},{"date":"2023-02-06","close":5028.415},{"date":"2023-02-07","close":5081.5322},{"date":"2023-02-08","close":5090.3853},{"date":"2023-02-09","close":5152.3545},{"date":"2023-02-10","close":5019.5625},{"date":"2023-02-13","close":5232.0303},{"date":"2023-02-14","close":5187.7661},{"date":"2023-02-15","close":4939.8867},{"date":"2023-02-16","close":5046.1206},{"date":"2023-02-17","close":5019.5625},{"date":"2023-02-20","close":5028.415},{"date":"2023-02-21","close":5099.2378},{"date":"2023-02-22","close":4975.2983},{"date":"2023-02-23","close":4948.7393},{"date":"2023-02-24","close":4860.2109},{"date":"2023-02-27","close":4780.5361},{"date":"2023-02-28","close":4789.3882},{"date":"2023-03-02","close":4948.7393},{"date":"2023-03-03","close":4922.1816},{"date":"2023-03-06","close":5187.7661},{"date":"2023-03-07","close":5249.7363},{"date":"2023-03-08","close":5205.4722},{"date":"2023-03-09","close":5320.5591},{"date":"2023-03-10","close":5134.6494},{"date":"2023-03-13","close":4993.0039},{"date":"2023-03-14","close":4603.4785},{"date":"2023-03-15","close":4789.3882},{"date":"2023-03-16","close":4789.3882},{"date":"2023-03-17","close":4815.9473},{"date":"2023-03-20","close":4718.5654},{"date":"2023-03-21","close":4736.2715},{"date":"2023-03-22","close":4700.8604},{"date":"2023-03-23","close":4656.5957},{"date":"2023-03-24","close":4603.4785},{"date":"2023-03-27","close":4692.0068},{"date":"2023-03-28","close":4736.2715},{"date":"2023-03-29","close":6152.7261},{"date":"2023-03-30","close":6922.9233},{"date":"2023-03-31","close":6887.5122},{"date":"2023-04-03","close":6984.8936},{"date":"2023-04-04","close":7117.6865},{"date":"2023-04-05","close":7303.5962},{"date":"2023-04-06","close":7055.7158},{"date":"2023-04-07","close":7153.0977},{"date":"2023-04-10","close":6940.6289},{"date":"2023-04-11","close":7489.5054},{"date":"2023-04-12","close":7241.626},{"date":"2023-04-13","close":7958.7061},{"date":"2023-04-14","close":7852.4727},{"date":"2023-04-17","close":7923.2954},{"date":"2023-04-18","close":7746.2383},{"date":"2023-04-19","close":7737.3853},{"date":"2023-04-20","close":7400.9771},{"date":"2023-04-21","close":7179.6562},{"date":"2023-04-24","close":7268.1846},{"date":"2023-04-25","close":6852.1006},{"date":"2023-04-26","close":7038.0107},{"date":"2023-04-27","close":7082.2749},{"date":"2023-04-28","close":6728.1611},{"date":"2023-05-02","close":6860.9536},{"date":"2023-05-03","close":6878.6597},{"date":"2023-05-04","close":7011.4526},{"date":"2023-05-08","close":6816.6895},{"date":"2023-05-09","close":6878.6597},{"date":"2023-05-10","close":7020.3047},{"date":"2023-05-11","close":7091.1279},{"date":"2023-05-12","close":6905.2183},{"date":"2023-05-15","close":6710.4556},{"date":"2023-05-16","close":6613.0737},{"date":"2023-05-17","close":6657.3384},{"date":"2023-05-18","close":6737.0142},{"date":"2023-05-19","close":6701.6025},{"date":"2023-05-22","close":6621.9272},{"date":"2023-05-23","close":6719.3086},{"date":"2023-05-24","close":6745.8672},{"date":"2023-05-25","close":6630.7798},{"date":"2023-05-26","close":6506.8398},{"date":"2023-05-30","close":6497.9873},{"date":"2023-05-31","close":6524.5459},{"date":"2023-06-01","close":6471.4287},{"date":"2023-06-02","close":6462.5762},{"date":"2023-06-05","close":6489.1343},{"date":"2023-06-07","close":6250.1074},{"date":"2023-06-08","close":6117.3149},{"date":"2023-06-09","close":6099.6089},{"date":"2023-06-12","close":5754.3481},{"date":"2023-06-13","close":5621.5562},{"date":"2023-06-14","close":5462.2046},{"date":"2023-06-15","close":5497.6157},{"date":"2023-06-16","close":5497.6157},{"date":"2023-06-19","close":5586.1445},{"date":"2023-06-20","close":5444.499},{"date":"2023-06-21","close":5444.499},{"date":"2023-06-22","close":5479.9102},{"date":"2023-06-23","close":5417.9404},{"date":"2023-06-26","close":5382.5293},{"date":"2023-06-27","close":5409.0874},{"date":"2023-06-28","close":5586.1445},{"date":"2023-06-29","close":5462.2046},{"date":"2023-06-30","close":5541.8804},{"date":"2023-07-03","close":5691.3291},{"date":"2023-07-04","close":5691.3291},{"date":"2023-07-05","close":5595.8374},{"date":"2023-07-06","close":5490.7959},{"date":"2023-07-07","close":5443.0498},{"date":"2023-07-10","close":5462.1484},{"date":"2023-07-11","close":5519.4438},{"date":"2023-07-12","close":5509.8945},{"date":"2023-07-13","close":5509.8945},{"date":"2023-07-14","close":5376.2056},{"date":"2023-07-17","close":5252.0654},{"date":"2023-07-18","close":5166.123},{"date":"2023-07-19","close":5166.123},{"date":"2023-07-20","close":5223.4185},{"date":"2023-07-21","close":5147.0244},{"date":"2023-07-24","close":5013.3354},{"date":"2023-07-25","close":4927.3926},{"date":"2023-07-26","close":4831.9004},{"date":"2023-07-27","close":4898.7451},{"date":"2023-07-28","close":5108.8276},{"date":"2023-07-31","close":5118.3765},{"date":"2023-08-01","close":5166.123},{"date":"2023-08-02","close":4994.2368},{"date":"2023-08-03","close":4889.1958},{"date":"2023-08-04","close":4898.7451},{"date":"2023-08-07","close":4870.0972},{"date":"2023-08-08","close":4803.2529},{"date":"2023-08-09","close":4965.5894},{"date":"2023-08-10","close":4946.4912},{"date":"2023-08-11","close":5022.8848},{"date":"2023-08-14","close":4936.9419},{"date":"2023-08-16","close":5041.9834},{"date":"2023-08-17","close":4870.0972},{"date":"2023-08-18","close":4822.3511},{"date":"2023-08-21","close":4908.2944},{"date":"2023-08-22","close":4831.9004},{"date":"2023-08-23","close":4497.6782},{"date":"2023-08-24","close":4707.7607},{"date":"2023-08-25","close":4660.0151},{"date":"2023-08-28","close":4674.3389},{"date":"2023-08-29","close":4736.4082},{"date":"2023-08-30","close":4898.7451},{"date":"2023-08-31","close":4870.0972},{"date":"2023-09-01","close":4860.5483},{"date":"2023-09-04","close":4860.5483},{"date":"2023-09-05","close":4908.2944},{"date":"2023-09-06","close":5013.3354},{"date":"2023-09-07","close":4870.0972},{"date":"2023-09-08","close":4812.8018},{"date":"2023-09-11","close":4870.0972},{"date":"2023-09-12","close":4803.2529},{"date":"2023-09-13","close":4698.2114},{"date":"2023-09-14","close":4702.9858},{"date":"2023-09-15","close":4702.9858},{"date":"2023-09-18","close":4664.7896},{"date":"2023-09-19","close":4602.7197},{"date":"2023-09-20","close":4640.9165},{"date":"2023-09-21","close":4516.7764},{"date":"2023-09-22","close":4383.0874},{"date":"2023-09-25","close":4258.9478},{"date":"2023-09-26","close":4211.2021},{"date":"2023-09-27","close":4273.2715},{"date":"2023-10-04","close":4001.1189},{"date":"2023-10-05","close":3915.1763},{"date":"2023-10-06","close":4034.5417},{"date":"2023-10-10","close":3962.9224},{"date":"2023-10-11","close":4024.9924},{"date":"2023-10-12","close":4182.5542},{"date":"2023-10-13","close":4053.6399},{"date":"2023-10-16","close":4005.8936},{"date":"2023-10-17","close":4048.8652},{"date":"2023-10-18","close":4020.2178},{"date":"2023-10-19","close":3939.0493},{"date":"2023-10-20","close":3819.6841},{"date":"2023-10-23","close":3795.8113},{"date":"2023-10-24","close":3843.5571},{"date":"2023-10-25","close":3800.5857},{"date":"2023-10-26","close":3633.4746},{"date":"2023-10-27","close":3757.6143},{"date":"2023-10-30","close":3757.6143},{"date":"2023-10-31","close":3666.8967},{"date":"2023-11-01","close":3628.7},{"date":"2023-11-02","close":3786.262},{"date":"2023-11-03","close":3924.7256},{"date":"2023-11-06","close":4039.3164},{"date":"2023-11-07","close":3953.373},{"date":"2023-11-08","close":3962.9224},{"date":"2023-11-09","close":3939.0493},{"date":"2023-11-10","close":3819.6841},{"date":"2023-11-13","close":3776.7129},{"date":"2023-11-14","close":3900.8525},{"date":"2023-11-15","close":3915.1763},{"date":"2023-11-16","close":3972.4714},{"date":"2023-11-17","close":4125.2588},{"date":"2023-11-20","close":4077.5129},{"date":"2023-11-21","close":4106.1606},{"date":"2023-11-22","close":4072.7383},{"date":"2023-11-23","close":4029.7671},{"date":"2023-11-24","close":4067.9636},{"date":"2023-11-27","close":4024.9924},{"date":"2023-11-28","close":3924.7256},{"date":"2023-11-29","close":3972.4714},{"date":"2023-11-30","close":4005.8936},{"date":"2023-12-01","close":4029.7671},{"date":"2023-12-04","close":4153.9062},{"date":"2023-12-05","close":4192.1035},{"date":"2023-12-06","close":4325.7925},{"date":"2023-12-07","close":4230.3003},{"date":"2023-12-08","close":4168.231},{"date":"2023-12-11","close":4220.751},{"date":"2023-12-12","close":4187.3286},{"date":"2023-12-13","close":4239.8491},{"date":"2023-12-14","close":4163.4561},{"date":"2023-12-15","close":4201.6528},{"date":"2023-12-18","close":4201.6528},{"date":"2023-12-19","close":4325.7925},{"date":"2023-12-20","close":4311.4688},{"date":"2023-12-21","close":4373.5381},{"date":"2023-12-22","close":4311.4688},{"date":"2023-12-26","close":4268.4971},{"date":"2023-12-27","close":4462.5195},{"date":"2023-12-28","close":4346.106},{"date":"2024-01-02","close":4331.5542},{"date":"2024-01-03","close":4234.5435},{"date":"2024-01-04","close":4176.3359},{"date":"2024-01-05","close":4263.6465},{"date":"2024-01-08","close":4287.8994},{"date":"2024-01-09","close":4317.0024},{"date":"2024-01-10","close":4258.7959},{"date":"2024-01-11","close":4336.4048},{"date":"2024-01-12","close":4268.4971},{"date":"2024-01-15","close":4346.106},{"date":"2024-01-16","close":4394.6118},{"date":"2024-01-17","close":4273.3477},{"date":"2024-01-18","close":4278.1982},{"date":"2024-01-19","close":4336.4048},{"date":"2024-01-22","close":4452.8184},{"date":"2024-01-23","close":4491.623},{"date":"2024-01-24","close":4768.105},{"date":"2024-01-25","close":4622.5879},{"date":"2024-01-26","close":4763.2544},{"date":"2024-01-29","close":4705.0479},{"date":"2024-01-30","close":4608.0366},{"date":"2024-01-31","close":4578.9331},{"date":"2024-02-01","close":4641.9902},{"date":"2024-02-02","close":4646.8408},{"date":"2024-02-05","close":4559.5308},{"date":"2024-02-06","close":4520.7261},{"date":"2024-02-07","close":4520.7261},{"date":"2024-02-08","close":4549.8301},{"date":"2024-02-13","close":4685.6455},{"date":"2024-02-14","close":4709.8984},{"date":"2024-02-15","close":4680.7954},{"date":"2024-02-16","close":4729.3008},{"date":"2024-02-19","close":4714.749},{"date":"2024-02-20","close":4671.0942},{"date":"2024-02-21","close":4661.3926},{"date":"2024-02-22","close":4651.6914},{"date":"2024-02-23","close":4525.5771},{"date":"2024-02-26","close":4438.2666},{"date":"2024-02-27","close":4452.8184},{"date":"2024-02-28","close":4428.5659},{"date":"2024-02-29","close":4355.8071},{"date":"2024-03-04","close":4341.2554},{"date":"2024-03-05","close":4268.4971},{"date":"2024-03-06","close":4195.7383},{"date":"2024-03-07","close":4176.3359},{"date":"2024-03-08","close":4239.3936},{"date":"2024-03-11","close":4414.0142},{"date":"2024-03-12","close":4384.9106},{"date":"2024-03-13","close":4346.106},{"date":"2024-03-14","close":4346.106},{"date":"2024-03-15","close":4292.75},{"date":"2024-03-18","close":4263.6465},{"date":"2024-03-19","close":4258.7959},{"date":"2024-03-20","close":4239.3936},{"date":"2024-03-21","close":4244.2441},{"date":"2024-03-22","close":4268.4971},{"date":"2024-03-25","close":4239.3936},{"date":"2024-03-26","close":4195.7383},{"date":"2024-03-27","close":4215.1406},{"date":"2024-03-28","close":4166.6353},{"date":"2024-03-29","close":4064.7729},{"date":"2024-04-01","close":4103.5781},{"date":"2024-04-02","close":4040.5203},{"date":"2024-04-03","close":3982.3137},{"date":"2024-04-04","close":3924.1069},{"date":"2024-04-05","close":3938.6584},{"date":"2024-04-08","close":3890.1528},{"date":"2024-04-09","close":3865.9001},{"date":"2024-04-11","close":3870.7507},{"date":"2024-04-12","close":3861.0496},{"date":"2024-04-15","close":3841.6472},{"date":"2024-04-16","close":3764.0383},{"date":"2024-04-17","close":3768.8889},{"date":"2024-04-18","close":3773.7395},{"date":"2024-04-19","close":3754.3372},{"date":"2024-04-22","close":3749.4866},{"date":"2024-04-23","close":3720.3831},{"date":"2024-04-24","close":3778.5898},{"date":"2024-04-25","close":3759.1877},{"date":"2024-04-26","close":3754.3372},{"date":"2024-04-29","close":3875.6011},{"date":"2024-04-30","close":3899.8542},{"date":"2024-05-02","close":4016.2676},{"date":"2024-05-03","close":3982.3137},{"date":"2024-05-07","close":3962.9114},{"date":"2024-05-08","close":3992.0149},{"date":"2024-05-09","close":4021.1182},{"date":"2024-05-10","close":3996.8655},{"date":"2024-05-13","close":4001.7158},{"date":"2024-05-14","close":4001.7158},{"date":"2024-05-16","close":4069.6235},{"date":"2024-05-17","close":4040.5203},{"date":"2024-05-20","close":4030.8193},{"date":"2024-05-21","close":3992.0149},{"date":"2024-05-22","close":4001.7158},{"date":"2024-05-23","close":3972.6125},{"date":"2024-05-24","close":4069.6235},{"date":"2024-05-27","close":4127.8306},{"date":"2024-05-28","close":4161.7847},{"date":"2024-05-29","close":4161.7847},{"date":"2024-05-30","close":4171.4858},{"date":"2024-05-31","close":4171.4858},{"date":"2024-06-03","close":4428.5659},{"date":"2024-06-04","close":4428.5659},{"date":"2024-06-05","close":4452.8184},{"date":"2024-06-07","close":4375.2095},{"date":"2024-06-10","close":4457.6689},{"date":"2024-06-11","close":4452.8184},{"date":"2024-06-12","close":4452.8184},{"date":"2024-06-13","close":4646.8408},{"date":"2024-06-14","close":4496.4731},{"date":"2024-06-17","close":4404.313},{"date":"2024-06-18","close":4297.6006},{"date":"2024-06-19","close":4331.5542},{"date":"2024-06-20","close":4321.853},{"date":"2024-06-21","close":4239.3936},{"date":"2024-06-24","close":4132.6812},{"date":"2024-06-25","close":4137.5317},{"date":"2024-06-26","close":4161.7847},{"date":"2024-06-27","close":4064.7729},{"date":"2024-06-28","close":4079.3252},{"date":"2024-07-01","close":4118.1294},{"date":"2024-07-02","close":4021.1182},{"date":"2024-07-03","close":4001.7158},{"date":"2024-07-04","close":3982.3137},{"date":"2024-07-05","close":3977.4631},{"date":"2024-07-08","close":4016.2676},{"date":"2024-07-09","close":4074.4741},{"date":"2024-07-10","close":4021.1182},{"date":"2024-07-11","close":4064.7729},{"date":"2024-07-12","close":4059.9226},{"date":"2024-07-15","close":3996.8655},{"date":"2024-07-16","close":3958.0608},{"date":"2024-07-17","close":4030.8193},{"date":"2024-07-18","close":3987.1643},{"date":"2024-07-19","close":3992.0149},{"date":"2024-07-22","close":4001.7158},{"date":"2024-07-23","close":3904.7046},{"date":"2024-07-24","close":3899.8542},{"date":"2024-07-25","close":3831.9463},{"date":"2024-07-26","close":3836.7969},{"date":"2024-07-29","close":3914.4058},{"date":"2024-07-30","close":3865.9001},{"date":"2024-07-31","close":3943.509},{"date":"2024-08-01","close":3977.4631},{"date":"2024-08-02","close":3861.0496},{"date":"2024-08-05","close":3395.3953},{"date":"2024-08-06","close":3536.0618},{"date":"2024-08-07","close":3633.073},{"date":"2024-08-08","close":3608.8203},{"date":"2024-08-09","close":3754.3372},{"date":"2024-08-12","close":3797.9922},{"date":"2024-08-13","close":3807.6934},{"date":"2024-08-14","close":3788.291},{"date":"2024-08-16","close":3788.291},{"date":"2024-08-19","close":3749.4866},{"date":"2024-08-20","close":3744.6362},{"date":"2024-08-21","close":3764.0383},{"date":"2024-08-22","close":3671.8777},{"date":"2024-08-23","close":3662.1763},{"date":"2024-08-26","close":3618.5212},{"date":"2024-08-27","close":3608.8203},{"date":"2024-08-28","close":3560.3145},{"date":"2024-08-29","close":3603.9697},{"date":"2024-08-30","close":3667.0269},{"date":"2024-09-02","close":3773.7395},{"date":"2024-09-03","close":3827.0957},{"date":"2024-09-04","close":3696.1304},{"date":"2024-09-05","close":3691.2798},{"date":"2024-09-06","close":3686.4292},{"date":"2024-09-09","close":3618.5212},{"date":"2024-09-10","close":3579.7168},{"date":"2024-09-11","close":3594.2683},{"date":"2024-09-12","close":3676.7283},{"date":"2024-09-13","close":3628.2224},{"date":"2024-09-19","close":3618.5212},{"date":"2024-09-20","close":3603.9697},{"date":"2024-09-23","close":3550.6135},{"date":"2024-09-24","close":3555.4639},{"date":"2024-09-25","close":3497.2571},{"date":"2024-09-26","close":3531.2112},{"date":"2024-09-27","close":3540.9124},{"date":"2024-09-30","close":3502.1077},{"date":"2024-10-02","close":3468.1538},{"date":"2024-10-04","close":3468.1538},{"date":"2024-10-07","close":3506.9583},{"date":"2024-10-08","close":3458.4526},{"date":"2024-10-10","close":3434.1997},{"date":"2024-10-11","close":3385.6943},{"date":"2024-10-14","close":3375.9932},{"date":"2024-10-15","close":3278.9817},{"date":"2024-10-16","close":3215.9243},{"date":"2024-10-17","close":3395.3953},{"date":"2024-10-18","close":3414.7976},{"date":"2024-10-21","close":3351.7402},{"date":"2024-10-22","close":3346.8896},{"date":"2024-10-23","close":3327.4875},{"date":"2024-10-24","close":3278.9817},{"date":"2024-10-25","close":3249.8784},{"date":"2024-10-28","close":3269.2805},{"date":"2024-10-29","close":3259.5796},{"date":"2024-10-30","close":3264.4302},{"date":"2024-10-31","close":3293.5334},{"date":"2024-11-01","close":3225.6257},{"date":"2024-11-04","close":3327.4875},{"date":"2024-11-05","close":3351.7402},{"date":"2024-11-06","close":3361.4414},{"date":"2024-11-07","close":3366.2917},{"date":"2024-11-08","close":3322.637},{"date":"2024-11-11","close":3327.4875},{"date":"2024-11-12","close":3254.729},{"date":"2024-11-13","close":3143.1658},{"date":"2024-11-14","close":3036.4536},{"date":"2024-11-15","close":2992.7983},{"date":"2024-11-18","close":3012.2007},{"date":"2024-11-19","close":3002.4998},{"date":"2024-11-20","close":2992.7983},{"date":"2024-11-21","close":2963.6951},{"date":"2024-11-22","close":2871.5344},{"date":"2024-11-25","close":2978.2468},{"date":"2024-11-26","close":2949.1433},{"date":"2024-11-27","close":2983.0972},{"date":"2024-11-28","close":2987.9478},{"date":"2024-11-29","close":2890.9365},{"date":"2024-12-02","close":2813.3276},{"date":"2024-12-03","close":2813.3276},{"date":"2024-12-04","close":2730.8679},{"date":"2024-12-05","close":2599.9026},{"date":"2024-12-06","close":2517.4431},{"date":"2024-12-09","close":2328.271},{"date":"2024-12-10","close":2478.6384},{"date":"2024-12-11","close":2546.5464},{"date":"2024-12-12","close":2565.9487},{"date":"2024-12-13","close":2609.6038},{"date":"2024-12-16","close":2701.7644},{"date":"2024-12-17","close":2638.7073},{"date":"2024-12-18","close":2682.3623},{"date":"2024-12-19","close":2658.1096},{"date":"2024-12-20","close":2667.8105},{"date":"2024-12-23","close":2740.5691},{"date":"2024-12-24","close":2774.5229},{"date":"2024-12-26","close":2769.6724},{"date":"2024-12-27","close":2705.4912},{"date":"2024-12-30","close":2794.3577},{"date":"2025-01-02","close":2740.0503},{"date":"2025-01-03","close":2784.4836},{"date":"2025-01-06","close":2907.9094},{"date":"2025-01-07","close":2902.9722},{"date":"2025-01-08","close":2952.3425},{"date":"2025-01-09","close":2981.9648},{"date":"2025-01-10","close":2991.8389},{"date":"2025-01-13","close":2922.7205},{"date":"2025-01-14","close":2991.8389},{"date":"2025-01-15","close":2932.5945},{"date":"2025-01-16","close":2967.1536},{"date":"2025-01-17","close":2962.2166},{"date":"2025-01-20","close":2957.2795},{"date":"2025-01-21","close":2883.2241},{"date":"2025-01-22","close":2912.8464},{"date":"2025-01-23","close":2789.4207},{"date":"2025-01-24","close":2769.6726},{"date":"2025-01-31","close":2730.1763},{"date":"2025-02-03","close":2641.3098},{"date":"2025-02-04","close":2764.7356},{"date":"2025-02-05","close":2764.7356},{"date":"2025-02-06","close":2823.9797},{"date":"2025-02-07","close":2794.3577},{"date":"2025-02-10","close":2735.1133},{"date":"2025-02-11","close":2700.5542},{"date":"2025-02-12","close":2670.9319},{"date":"2025-02-13","close":2715.3652},{"date":"2025-02-14","close":2853.6021},{"date":"2025-02-17","close":2893.0981},{"date":"2025-02-18","close":2907.9094},{"date":"2025-02-19","close":2937.5315},{"date":"2025-02-20","close":2962.2166},{"date":"2025-02-21","close":2977.0276},{"date":"2025-02-24","close":2937.5315},{"date":"2025-02-25","close":2858.5391},{"date":"2025-02-26","close":2848.665},{"date":"2025-02-27","close":2823.9797},{"date":"2025-02-28","close":2769.6726},{"date":"2025-03-04","close":2725.2393},{"date":"2025-03-05","close":2848.665},{"date":"2025-03-06","close":2888.1611},{"date":"2025-03-07","close":2838.791},{"date":"2025-03-10","close":2789.4207},{"date":"2025-03-11","close":2774.6096},{"date":"2025-03-12","close":2744.9873},{"date":"2025-03-13","close":2740.0503},{"date":"2025-03-14","close":2740.0503},{"date":"2025-03-17","close":2749.9243},{"date":"2025-03-18","close":2764.7356},{"date":"2025-03-19","close":2715.3652},{"date":"2025-03-20","close":2705.4912},{"date":"2025-03-21","close":2710.4282},{"date":"2025-03-24","close":2695.6172},{"date":"2025-03-25","close":2656.1208},{"date":"2025-03-26","close":2656.1208},{"date":"2025-03-27","close":2641.3098},{"date":"2025-03-28","close":2646.2468},{"date":"2025-03-31","close":2557.3804},{"date":"2025-04-01","close":2616.6248},{"date":"2025-04-02","close":2611.6877},{"date":"2025-04-03","close":2577.1284},{"date":"2025-04-04","close":2641.3098},{"date":"2025-04-07","close":2542.5693},{"date":"2025-04-08","close":2488.262},{"date":"2025-04-09","close":2379.6475},{"date":"2025-04-10","close":2498.136},{"date":"2025-04-11","close":2532.6953},{"date":"2025-04-14","close":2547.5063},{"date":"2025-04-15","close":2567.2544},{"date":"2025-04-16","close":2562.3174},{"date":"2025-04-17","close":2596.8765},{"date":"2025-04-18","close":2646.2468},{"date":"2025-04-21","close":2665.9949},{"date":"2025-04-22","close":2794.3577},{"date":"2025-04-23","close":2853.6021},{"date":"2025-04-24","close":2863.4761},{"date":"2025-04-25","close":2912.8464},{"date":"2025-04-28","close":2907.9094},{"date":"2025-04-29","close":2917.7834},{"date":"2025-04-30","close":2898.0352},{"date":"2025-05-02","close":2907.9094},{"date":"2025-05-07","close":2863.4761},{"date":"2025-05-08","close":2907.9094},{"date":"2025-05-09","close":2902.9722},{"date":"2025-05-12","close":2902.9722},{"date":"2025-05-13","close":2902.9722},{"date":"2025-05-14","close":2952.3425},{"date":"2025-05-15","close":2922.7205},{"date":"2025-05-16","close":2947.4055},{"date":"2025-05-19","close":2848.665},{"date":"2025-05-20","close":2868.4131},{"date":"2025-05-21","close":2823.9797},{"date":"2025-05-22","close":2774.6096},{"date":"2025-05-23","close":2794.3577},{"date":"2025-05-26","close":2819.0427},{"date":"2025-05-27","close":2838.791},{"date":"2025-05-28","close":2902.9722},{"date":"2025-05-29","close":2981.9648},{"date":"2025-05-30","close":2967.1536},{"date":"2025-06-02","close":2952.3425},{"date":"2025-06-04","close":2986.9019},{"date":"2025-06-05","close":3001.7129},{"date":"2025-06-09","close":3051.083},{"date":"2025-06-10","close":3060.9573},{"date":"2025-06-11","close":3080.7053},{"date":"2025-06-12","close":3060.9573},{"date":"2025-06-13","close":2952.3425},{"date":"2025-06-16","close":2922.7205},{"date":"2025-06-17","close":2902.9722},{"date":"2025-06-18","close":2922.7205},{"date":"2025-06-19","close":2907.9094},{"date":"2025-06-20","close":3021.4609},{"date":"2025-06-23","close":2991.8389},{"date":"2025-06-24","close":3036.272},{"date":"2025-06-25","close":3021.4609},{"date":"2025-06-26","close":2952.3425},{"date":"2025-06-27","close":2912.8464},{"date":"2025-06-30","close":2902.9722},{"date":"2025-07-01","close":2981.9648},{"date":"2025-07-02","close":2981.9648},{"date":"2025-07-03","close":3080.7053},{"date":"2025-07-04","close":3021.4609},{"date":"2025-07-07","close":2991.8389},{"date":"2025-07-08","close":2991.8389},{"date":"2025-07-09","close":2962.2166},{"date":"2025-07-10","close":2967.1536},{"date":"2025-07-11","close":3051.083},{"date":"2025-07-14","close":3070.8313},{"date":"2025-07-15","close":3120.2014},{"date":"2025-07-16","close":3095.5164},{"date":"2025-07-17","close":3085.6423},{"date":"2025-07-18","close":3051.083},{"date":"2025-07-21","close":3080.7053},{"date":"2025-07-22","close":3090.5793},{"date":"2025-07-23","close":3085.6423},{"date":"2025-07-24","close":3041.209},{"date":"2025-07-25","close":3036.272},{"date":"2025-07-28","close":2996.7759},{"date":"2025-07-29","close":3006.6499},{"date":"2025-07-30","close":3036.272},{"date":"2025-07-31","close":3060.9573},{"date":"2025-08-01","close":2917.7834},{"date":"2025-08-04","close":2947.4055},{"date":"2025-08-05","close":2952.3425},{"date":"2025-08-06","close":2981.9648},{"date":"2025-08-07","close":3031.335},{"date":"2025-08-08","close":3021.4609},{"date":"2025-08-11","close":3154.7607},{"date":"2025-08-12","close":3169.5718},{"date":"2025-08-13","close":3179.4458},{"date":"2025-08-14","close":3095.5164},{"date":"2025-08-18","close":3006.6499},{"date":"2025-08-19","close":3006.6499},{"date":"2025-08-20","close":2977.0276},{"date":"2025-08-21","close":2981.9648},{"date":"2025-08-22","close":2972.0906},{"date":"2025-08-25","close":2977.0276},{"date":"2025-08-26","close":2947.4055},{"date":"2025-08-27","close":2942.4685},{"date":"2025-08-28","close":2962.2166},{"date":"2025-08-29","close":2937.5315},{"date":"2025-09-01","close":2902.9722},{"date":"2025-09-02","close":2907.9094},{"date":"2025-09-03","close":2902.9722},{"date":"2025-09-04","close":2932.5945},{"date":"2025-09-05","close":2912.8464},{"date":"2025-09-08","close":2927.6575},{"date":"2025-09-09","close":2922.7205},{"date":"2025-09-10","close":2917.7834},{"date":"2025-09-11","close":2902.9722},{"date":"2025-09-12","close":2917.7834},{"date":"2025-09-15","close":2952.3425},{"date":"2025-09-16","close":2942.4685},{"date":"2025-09-17","close":2942.4685},{"date":"2025-09-18","close":2957.2795},{"date":"2025-09-19","close":3030.0},{"date":"2025-09-22","close":2996.7759},{"date":"2025-09-23","close":2967.1536},{"date":"2025-09-24","close":2902.9722},{"date":"2025-09-25","close":2902.9722},{"date":"2025-09-26","close":2863.4761},{"date":"2025-09-29","close":2883.2241},{"date":"2025-09-30","close":2858.5391},{"date":"2025-10-01","close":2893.0981},{"date":"2025-10-02","close":2922.7205},{"date":"2025-10-10","close":2838.791},{"date":"2025-10-13","close":2814.1057},{"date":"2025-10-14","close":2814.1057},{"date":"2025-10-15","close":2868.4131},{"date":"2025-10-16","close":2858.5391},{"date":"2025-10-17","close":2858.5391},{"date":"2025-10-20","close":2873.3501},{"date":"2025-10-21","close":2873.3501},{"date":"2025-10-22","close":2873.3501},{"date":"2025-10-23","close":2814.1057},{"date":"2025-10-24","close":2868.4131},{"date":"2025-10-27","close":2902.9722},{"date":"2025-10-28","close":2912.8464},{"date":"2025-10-29","close":2898.0352},{"date":"2025-10-30","close":2858.5391},{"date":"2025-10-31","close":2823.9797},{"date":"2025-11-03","close":2759.7986},{"date":"2025-11-04","close":2730.1763},{"date":"2025-11-05","close":2735.1133},{"date":"2025-11-06","close":2759.7986},{"date":"2025-11-07","close":2735.1133},{"date":"2025-11-10","close":2754.8616},{"date":"2025-11-11","close":2744.9873},{"date":"2025-11-12","close":2853.6021},{"date":"2025-11-13","close":3011.5869},{"date":"2025-11-14","close":3006.6499},{"date":"2025-11-17","close":3001.7129},{"date":"2025-11-18","close":2937.5315},{"date":"2025-11-19","close":2986.9019},{"date":"2025-11-20","close":2996.7759},{"date":"2025-11-21","close":2962.2166},{"date":"2025-11-24","close":2972.0906},{"date":"2025-11-25","close":2952.3425},{"date":"2025-11-26","close":3070.8313},{"date":"2025-11-27","close":3174.5088},{"date":"2025-11-28","close":3332.4937},{"date":"2025-12-01","close":3322.6196},{"date":"2025-12-02","close":3283.1235},{"date":"2025-12-03","close":3337.4307},{"date":"2025-12-04","close":3401.6121},{"date":"2025-12-05","close":3322.6196},{"date":"2025-12-08","close":3539.8489},{"date":"2025-12-09","close":3569.4709},{"date":"2025-12-10","close":3475.6675},{"date":"2025-12-11","close":3559.5969},{"date":"2025-12-12","close":3604.0303},{"date":"2025-12-15","close":3633.6523},{"date":"2025-12-16","close":3673.1487},{"date":"2025-12-17","close":3648.4634},{"date":"2025-12-18","close":3653.4004},{"date":"2025-12-19","close":3850.8816},{"date":"2025-12-22","close":3806.4482},{"date":"2025-12-23","close":3831.1335},{"date":"2025-12-24","close":3801.5112},{"date":"2025-12-26","close":3643.5264},{"date":"2025-12-29","close":3584.2822},{"date":"2025-12-30","close":3613.9043},{"date":"2026-01-02","close":3554.6599},{"date":"2026-01-05","close":3678.0857},{"date":"2026-01-06","close":3584.2822},{"date":"2026-01-07","close":3648.4634},{"date":"2026-01-08","close":3697.8337},{"date":"2026-01-09","close":3870.6296},{"date":"2026-01-12","close":3885.4407},{"date":"2026-01-13","close":3969.3704},{"date":"2026-01-14","close":3939.748},{"date":"2026-01-15","close":3900.252},{"date":"2026-01-16","close":4092.7959},{"date":"2026-01-19","close":4235.9697},{"date":"2026-01-20","close":4260.6548},{"date":"2026-01-21","close":4087.8589},{"date":"2026-01-22","close":3969.3704},{"date":"2026-01-23","close":3969.3704},{"date":"2026-01-26","close":4033.5515},{"date":"2026-01-27","close":4003.9294},{"date":"2026-01-28","close":3949.6221},{"date":"2026-01-29","close":3989.1184},{"date":"2026-01-30","close":4166.8516},{"date":"2026-02-02","close":3915.063},{"date":"2026-02-03","close":4013.8035},{"date":"2026-02-04","close":4132.292},{"date":"2026-02-05","close":3974.3074},{"date":"2026-02-06","close":3915.063},{"date":"2026-02-09","close":3949.6221},{"date":"2026-02-10","close":4063.1738},{"date":"2026-02-11","close":3949.6221},{"date":"2026-02-12","close":3875.5667},{"date":"2026-02-13","close":3806.4482},{"date":"2026-02-19","close":3801.5112},{"date":"2026-02-20","close":3806.4482},{"date":"2026-02-23","close":3845.9446},{"date":"2026-02-24","close":3900.252},{"date":"2026-02-25","close":3920.0},{"date":"2026-02-26","close":3860.0},{"date":"2026-02-27","close":4005.0},{"date":"2026-03-03","close":3850.0},{"date":"2026-03-04","close":3375.0},{"date":"2026-03-05","close":3700.0},{"date":"2026-03-06","close":3690.0},{"date":"2026-03-09","close":3510.0},{"date":"2026-03-10","close":3665.0},{"date":"2026-03-11","close":3600.0},{"date":"2026-03-12","close":3590.0},{"date":"2026-03-13","close":3655.0},{"date":"2026-03-16","close":3610.0},{"date":"2026-03-17","close":3625.0},{"date":"2026-03-18","close":3570.0},{"date":"2026-03-19","close":3470.0},{"date":"2026-03-20","close":3590.0},{"date":"2026-03-23","close":3535.0},{"date":"2026-03-24","close":3580.0},{"date":"2026-03-25","close":3680.0},{"date":"2026-03-26","close":3580.0},{"date":"2026-03-27","close":3580.0},{"date":"2026-03-30","close":5020.0},{"date":"2026-03-31","close":4700.0},{"date":"2026-04-01","close":4780.0},{"date":"2026-04-02","close":4345.0},{"date":"2026-04-03","close":4410.0},{"date":"2026-04-06","close":4175.0},{"date":"2026-04-07","close":4005.0},{"date":"2026-04-08","close":4160.0},{"date":"2026-04-09","close":4010.0},{"date":"2026-04-10","close":4130.0},{"date":"2026-04-13","close":4200.0},{"date":"2026-04-14","close":4370.0},{"date":"2026-04-15","close":4330.0},{"date":"2026-04-16","close":4335.0},{"date":"2026-04-17","close":4285.0},{"date":"2026-04-20","close":4185.0},{"date":"2026-04-21","close":4080.0},{"date":"2026-04-22","close":4080.0},{"date":"2026-04-23","close":4280.0},{"date":"2026-04-24","close":4325.0},{"date":"2026-04-27","close":4185.0},{"date":"2026-04-28","close":4240.0},{"date":"2026-04-29","close":4215.0},{"date":"2026-04-30","close":4210.0},{"date":"2026-05-04","close":4250.0},{"date":"2026-05-06","close":4195.0},{"date":"2026-05-07","close":4100.0},{"date":"2026-05-08","close":4010.0},{"date":"2026-05-11","close":3900.0},{"date":"2026-05-12","close":3810.0},{"date":"2026-05-13","close":3715.0},{"date":"2026-05-14","close":3880.0},{"date":"2026-05-15","close":4035.0},{"date":"2026-05-18","close":3865.0},{"date":"2026-05-19","close":3630.0},{"date":"2026-05-20","close":3525.0},{"date":"2026-05-21","close":3675.0},{"date":"2026-05-22","close":3740.0},{"date":"2026-05-26","close":3770.0},{"date":"2026-05-27","close":3645.0},{"date":"2026-05-28","close":3580.0},{"date":"2026-05-29","close":3490.0},{"date":"2026-06-01","close":3355.0},{"date":"2026-06-02","close":3285.0},{"date":"2026-06-04","close":3285.0},{"date":"2026-06-05","close":3135.0},{"date":"2026-06-08","close":2910.0},{"date":"2026-06-09","close":3030.0},{"date":"2026-06-10","close":3065.0},{"date":"2026-06-11","close":3040.0},{"date":"2026-06-12","close":3175.0},{"date":"2026-06-15","close":3170.0},{"date":"2026-06-16","close":3245.0},{"date":"2026-06-17","close":3340.0},{"date":"2026-06-18","close":3205.0},{"date":"2026-06-19","close":3115.0},{"date":"2026-06-22","close":3025.0},{"date":"2026-06-23","close":2840.0},{"date":"2026-06-24","close":2955.0},{"date":"2026-06-25","close":2895.0},{"date":"2026-06-26","close":2805.0},{"date":"2026-06-29","close":3035.0},{"date":"2026-06-30","close":2935.0},{"date":"2026-07-01","close":3060.0},{"date":"2026-07-02","close":2995.0},{"date":"2026-07-03","close":3055.0},{"date":"2026-07-06","close":3055.0},{"date":"2026-07-07","close":2990.0},{"date":"2026-07-08","close":2925.0},{"date":"2026-07-09","close":2860.0},{"date":"2026-07-10","close":3055.0},{"date":"2026-07-13","close":2990.0},{"date":"2026-07-14","close":2875.0},{"date":"2026-07-15","close":2930.0},{"date":"2026-07-16","close":2870.0},{"date":"2026-07-20","close":2765.0},{"date":"2026-07-21","close":2810.0},{"date":"2026-07-22","close":2820.0},{"date":"2026-07-23","close":2910.0},{"date":"2026-07-24","close":2880.0},{"date":"2026-07-27","close":2875.0},{"date":"2026-07-28","close":2705.0},{"date":"2026-07-29","close":2615.0},{"date":"2026-07-30","close":2580.0},{"date":"2026-07-31","close":2735.0},{"date":"2026-08-03","close":2720.0},{"date":"2026-08-04","close":2875.0},{"date":"2026-08-05","close":2900.0},{"date":"2026-08-06","close":2900.0},{"date":"2026-08-07","close":2910.0},{"date":"2026-08-10","close":3020.0},{"date":"2026-08-11","close":3010.0},{"date":"2026-08-12","close":3010.0},{"date":"2026-08-13","close":2960.0},{"date":"2026-08-14","close":2980.0},{"date":"2026-08-18","close":2940.0},{"date":"2026-08-19","close":2870.0},{"date":"2026-08-20","close":2835.0},{"date":"2026-08-21","close":2795.0},{"date":"2026-08-24","close":2835.0},{"date":"2026-08-25","close":2830.0},{"date":"2026-08-26","close":2870.0},{"date":"2026-08-27","close":2880.0},{"date":"2026-08-28","close":2905.0},{"date":"2026-08-31","close":2965.0},{"date":"2026-09-01","close":3000.0},{"date":"2026-09-02","close":3010.0},{"date":"2026-09-03","close":2965.0},{"date":"2026-09-04","close":2960.0},{"date":"2026-09-07","close":2925.0},{"date":"2026-09-08","close":2890.0},{"date":"2026-09-09","close":3110.0},{"date":"2026-09-10","close":3075.0},{"date":"2026-09-11","close":3105.0},{"date":"2026-09-14","close":3095.0},{"date":"2026-09-15","close":3040.0},{"date":"2026-09-16","close":3075.0},{"date":"2026-09-17","close":3065.0},{"date":"2026-09-18","close":3055.0},{"date":"2026-09-21","close":3060.0},{"date":"2026-09-22","close":2980.0},{"date":"2026-09-23","close":3005.0},{"date":"2026-09-28","close":3020.0},{"date":"2026-09-29","close":2930.0},{"date":"2026-09-30","close":3000.0},{"date":"2026-10-01","close":3115.0},{"date":"2026-10-02","close":3200.0},{"date":"2026-10-06","close":3225.0},{"date":"2026-10-07","close":3565.0},{"date":"2026-10-08","close":3660.0},{"date":"2026-10-12","close":3590.0},{"date":"2026-10-13","close":3525.0},{"date":"2026-10-14","close":3545.0},{"date":"2026-10-15","close":3495.0},{"date":"2026-10-16","close":3500.0},{"date":"2026-10-19","close":3510.0},{"date":"2026-10-20","close":3465.0},{"date":"2026-10-21","close":3455.0},{"date":"2026-10-22","close":3435.0},{"date":"2026-10-23","close":3415.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-77964.0,"foreign_net":-20437.0,"institution_net":98401.0},{"date":"2026-10-21","retail_net":-144708.0,"foreign_net":29316.0,"institution_net":115392.0},{"date":"2026-10-20","retail_net":-51423.0,"foreign_net":-85464.0,"institution_net":136887.0},{"date":"2026-10-19","retail_net":-66181.0,"foreign_net":26121.0,"institution_net":40060.0},{"date":"2026-10-16","retail_net":-122102.0,"foreign_net":31591.0,"institution_net":90511.0},{"date":"2026-10-15","retail_net":-75514.0,"foreign_net":-18093.0,"institution_net":93607.0},{"date":"2026-10-14","retail_net":4481.0,"foreign_net":-24942.0,"institution_net":20461.0},{"date":"2026-10-13","retail_net":-94240.0,"foreign_net":-22372.0,"institution_net":116612.0},{"date":"2026-10-12","retail_net":-50987.0,"foreign_net":-55096.0,"institution_net":106083.0},{"date":"2026-10-08","retail_net":-367457.0,"foreign_net":200151.0,"institution_net":167306.0},{"date":"2026-10-07","retail_net":-19256.0,"foreign_net":7022.0,"institution_net":12234.0},{"date":"2026-10-06","retail_net":-4858.0,"foreign_net":4859.0,"institution_net":-1.0},{"date":"2026-10-02","retail_net":-10943.0,"foreign_net":10943.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-8421.0,"foreign_net":8421.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-3354.0,"foreign_net":3354.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":15226.0,"foreign_net":-15227.0,"institution_net":1.0},{"date":"2026-09-28","retail_net":-9085.0,"foreign_net":9085.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":2654.0,"foreign_net":-5654.0,"institution_net":3000.0},{"date":"2026-09-22","retail_net":8938.0,"foreign_net":-8938.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-9165.0,"foreign_net":9165.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":3619.0,"foreign_net":-3619.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":3187.0,"foreign_net":-3187.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-1530.0,"foreign_net":1530.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":12295.0,"foreign_net":-12295.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":17660.0,"foreign_net":-17660.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":12867.0,"foreign_net":-12867.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":1542.0,"foreign_net":-1542.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":9068.0,"foreign_net":-9068.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":2021.0,"foreign_net":-2021.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":9042.0,"foreign_net":-9042.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-77964.0,"foreign_net":-20437.0,"institution_net":98401.0},"d3":{"retail_net":-274095.0,"foreign_net":-76585.0,"institution_net":350680.0},"d7":{"retail_net":-533411.0,"foreign_net":-61908.0,"institution_net":595319.0},"d14":{"retail_net":-1089573.0,"foreign_net":92020.0,"institution_net":997553.0},"d30":{"retail_net":-1014588.0,"foreign_net":14034.0,"institution_net":1000554.0}},"analysis":"최근 5일 외국인 순매수 -1.89만, 기관 순매수 48.13만. 30일 누적: 외국인 1.40만, 기관 100.06만.","foreign_flow":-18873.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":481251.0},"insider_trades":[],"price_analysis":{"current":3450.0,"low_30d":2865.0,"support":2976.0,"high_30d":3975.0,"change_1d":0.4,"change_7d":-2.0,"change_30d":19.0,"resistance":3864.0,"position_in_range":53.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.69,"per":16.71,"quarter":"2024-Q2"},{"pbr":0.54,"per":16.19,"quarter":"2024-Q3"},{"pbr":0.42,"per":11.32,"quarter":"2024-Q4"},{"pbr":0.39,"per":12.53,"quarter":"2025-Q1"},{"pbr":0.44,"per":15.3,"quarter":"2025-Q2"},{"pbr":0.43,"per":12.48,"quarter":"2025-Q3"},{"pbr":0.54,"per":22.62,"quarter":"2025-Q4"},{"pbr":0.7,"per":29.82,"quarter":"2026-Q1"},{"pbr":0.44,"per":20.56,"quarter":"2026-Q2"},{"pbr":0.43,"per":24.17,"quarter":"현재"}],"timeline":[{"close":4079.3252,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3502.1077,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2794.3577,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2557.3804,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2902.9722,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2858.5391,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3613.9043,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2935.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.51,"pbr_5y_low":0.39,"per_5y_avg":17.5,"per_5y_low":11.32,"current_pbr":0.43,"current_per":24.17,"pbr_5y_high":0.7,"per_5y_high":29.82,"pbr_5y_median":0.44,"per_5y_median":16.19,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":88.9,"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":["이동평균선 정배열 상승 추세","전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 73 과매수 구간","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":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +10.6%"},"momentum":{"grade":"C","reason":"RSI 73"},"valuation":{"grade":"C","reason":"PER 24.1x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.11,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.18,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.28,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.67,"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":15.82,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.77,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.29,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.69,"per":16.71,"close":4079.3252,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.54,"per":16.19,"close":3502.1077,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.42,"per":11.32,"close":2794.3577,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.39,"per":12.53,"close":2557.3804,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.44,"per":15.3,"close":2902.9722,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.43,"per":12.48,"close":2858.5391,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.54,"per":22.62,"close":3613.9043,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.7,"per":29.82,"close":4700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.44,"per":20.56,"close":2935.0,"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":"24.1배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"0.2%"}],"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":14.79,"pbr":null,"per":null,"roa":0.0010985633175333474,"roe":0.0018394197498563356,"revenue":102653009360.0,"market_cap":null,"net_income":927978384.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1582075884014785,"total_assets":844719980350.0,"total_equity":504495172498.0,"profit_margin":0.00903995303971671,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1201814519.0,"operating_margin":0.01170754297894263},{"eps":42.24,"pbr":0.62,"per":18.3,"roa":0.0033266237530960464,"roe":0.005278325121536368,"revenue":92840104589.0,"market_cap":256100000000.0,"net_income":2651072052.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.18341541267519823,"total_assets":796925726732.0,"total_equity":502256301186.0,"profit_margin":0.02855524628861855,"dividend_yield":1.23,"fiscal_quarter":"Q1","operating_income":3228419225.0,"operating_margin":0.03477397229669336},{"eps":16.36,"pbr":null,"per":null,"roa":0.0013134158121815124,"roe":0.0020548270836580123,"revenue":94266079570.0,"market_cap":null,"net_income":1026730200.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.17656947375901144,"total_assets":781725170717.0,"total_equity":499667445580.0,"profit_margin":0.010891830918220926,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":615025042.0,"operating_margin":0.006524351546234565},{"eps":69.33,"pbr":null,"per":null,"roa":0.005784797573728708,"roe":0.008745444863537144,"revenue":100842107019.0,"market_cap":null,"net_income":4351598687.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1926063221124533,"total_assets":752247357239.0,"total_equity":497584600315.0,"profit_margin":0.04315259583162122,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5786922404.0,"operating_margin":0.05738597273567148},{"eps":29.68,"pbr":null,"per":null,"roa":0.002599439677196361,"roe":0.0037897490876173225,"revenue":103745572573.0,"market_cap":null,"net_income":1862964683.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.19524910820408087,"total_assets":716679328758.0,"total_equity":491579954221.0,"profit_margin":0.017957052400372413,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6129687942.0,"operating_margin":0.05908385090541458},{"eps":44.43,"pbr":null,"per":null,"roa":0.003913281913582006,"roe":0.005649723078139028,"revenue":99032129114.0,"market_cap":null,"net_income":2788517509.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.18851565651496005,"total_assets":712577721355.0,"total_equity":493567113013.0,"profit_margin":0.02815770532197709,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4814782197.0,"operating_margin":0.04861838516525788},{"eps":85.69,"pbr":null,"per":null,"roa":0.007519545579021706,"roe":0.010888844584340435,"revenue":98034730494.0,"market_cap":null,"net_income":5378308257.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.19946003599404763,"total_assets":715243787072.0,"total_equity":493928278188.0,"profit_margin":0.05486125406678369,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1476104936.0,"operating_margin":0.015056959187441656},{"eps":29.89,"pbr":null,"per":null,"roa":0.002991248289988238,"roe":0.003875090872124237,"revenue":86532873060.0,"market_cap":null,"net_income":1876296301.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2030599681327627,"total_assets":627261971960.0,"total_equity":484194142258.0,"profit_margin":0.02168304639208058,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3262557349.0,"operating_margin":0.0377030974891798},{"eps":44.17,"pbr":null,"per":null,"roa":0.004797792540810731,"roe":0.00624057455893414,"revenue":92516680447.0,"market_cap":null,"net_income":2772628087.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17958282177577578,"total_assets":577896618792.0,"total_equity":444290515371.0,"profit_margin":0.02996895342119797,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3634046602.0,"operating_margin":0.039279906979388816},{"eps":87.01,"pbr":null,"per":null,"roa":0.009458136336824097,"roe":0.012407477656633142,"revenue":87230107660.0,"market_cap":null,"net_income":5461570856.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.20508476697895206,"total_assets":577446831120.0,"total_equity":440183815530.0,"profit_margin":0.06261107549342672,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5637810668.0,"operating_margin":0.06463147666829328},{"eps":55.26,"pbr":null,"per":null,"roa":0.006079721587841471,"roe":0.007940987751157935,"revenue":86175323906.0,"market_cap":null,"net_income":3468232786.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.19491703028957805,"total_assets":570459146178.0,"total_equity":436750804142.0,"profit_margin":0.040246240208892586,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5104896788.0,"operating_margin":0.059238498407832144},{"eps":57.75,"pbr":null,"per":null,"roa":0.006309974749050033,"roe":0.00832088379573226,"revenue":65005418174.0,"market_cap":null,"net_income":3624946648.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2072906423266354,"total_assets":574478788294.0,"total_equity":435644426360.0,"profit_margin":0.055763761695942105,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4031083964.0,"operating_margin":0.06201150730559102}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":244.19,"per":16.71,"date":"2024-06","close":4079.33,"source":"reported"},{"eps":244.19,"per":16.15,"date":"2024-07","close":3943.51,"source":"reported"},{"eps":244.19,"per":15.02,"date":"2024-08","close":3667.03,"source":"reported"},{"eps":216.33,"per":16.19,"date":"2024-09","close":3502.11,"source":"reported"},{"eps":216.33,"per":15.22,"date":"2024-10","close":3293.53,"source":"reported"},{"eps":216.33,"per":13.36,"date":"2024-11","close":2890.94,"source":"reported"},{"eps":246.76,"per":11.32,"date":"2024-12","close":2794.36,"source":"reported"},{"eps":246.76,"per":11.06,"date":"2025-01","close":2730.18,"source":"reported"},{"eps":246.76,"per":11.22,"date":"2025-02","close":2769.67,"source":"reported"},{"eps":204.18,"per":12.53,"date":"2025-03","close":2557.38,"source":"reported"},{"eps":204.18,"per":14.19,"date":"2025-04","close":2898.04,"source":"reported"},{"eps":204.18,"per":14.53,"date":"2025-05","close":2967.15,"source":"reported"},{"eps":189.69,"per":15.3,"date":"2025-06","close":2902.97,"source":"reported"},{"eps":189.69,"per":16.14,"date":"2025-07","close":3060.96,"source":"reported"},{"eps":189.69,"per":15.49,"date":"2025-08","close":2937.53,"source":"reported"},{"eps":229.13,"per":12.48,"date":"2025-09","close":2858.54,"source":"reported"},{"eps":229.13,"per":12.32,"date":"2025-10","close":2823.98,"source":"reported"},{"eps":229.13,"per":14.54,"date":"2025-11","close":3332.49,"source":"reported"},{"eps":159.8,"per":22.62,"date":"2025-12","close":3613.9,"source":"reported"},{"eps":159.8,"per":26.08,"date":"2026-01","close":4166.85,"source":"reported"},{"eps":159.8,"per":25.06,"date":"2026-02","close":4005.0,"source":"reported"},{"eps":157.61,"per":29.82,"date":"2026-03","close":4700.0,"source":"reported"},{"eps":157.61,"per":26.71,"date":"2026-04","close":4210.0,"source":"reported"},{"eps":157.61,"per":22.14,"date":"2026-05","close":3490.0,"source":"reported"},{"eps":142.72,"per":20.56,"date":"2026-06","close":2935.0,"source":"reported"},{"eps":142.72,"per":19.16,"date":"2026-07","close":2735.0,"source":"reported"},{"eps":142.72,"per":20.77,"date":"2026-08","close":2965.0,"source":"reported"},{"eps":142.72,"per":21.02,"date":"2026-09","close":3000.0,"source":"reported"},{"eps":142.72,"per":23.93,"date":"2026-10","close":3415.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.64,"std":5.12,"count":29,"current":23.93,"lower_1sd":12.53,"upper_1sd":22.76},"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":"BGF에코머티리얼즈","phase":"above-fold","symbol_resolved":true}