{"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":"2026-10-23T09:52:49.599657+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.6,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":-3.4,"direction":"higher_better","percentile":45}],"summary":"매출 +8.6%","percentile":53},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":37.7,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.4,"direction":"higher_better","percentile":40}],"summary":"RSI 38","percentile":36},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.92x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.24,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.35,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":17.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.2x, 순차입금비율 0.3x","percentile":70}},"signals":[],"summary":"동일고무벨트(163560)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 735.37억. 현재가 5,290원, 전일 대비 +1.5%, 30일 -5.4%. PER 2.9배 / ROE 2.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.65만, 기관 순매수 96.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.89,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.89%","value_pct":1.89},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":5.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":18.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.35,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.89},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-74.30799401911736,"grade":"F","trend":"하락","atr_14":175.71428571428572,"rsi_14":37.73584905660377,"sma_20":5412.5,"sma_60":5601.5,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.7로 약세 구간입니다. MACD(-74.31)가 시그널선(-69.28)을 하회합니다(데드크로스). 현재가가 SMA20(5412)과 SMA60(5602) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5198~5627 (현재 위치 21%).","bb_lower":5197.755966322694,"bb_upper":5627.244033677306,"macd_signal":-69.28275541147896},"change_pct":0.96,"chart_data":[{"date":"2024-10-23","open":6939,"high":7140,"low":6939,"close":7130,"volume":41136,"rsi_14":44.52,"sma_20":7500.5,"sma_60":7798.5,"sma_120":7952.5},{"date":"2024-10-24","open":7111,"high":7121,"low":6958,"close":6987,"volume":36275,"rsi_14":46.62,"sma_20":7490.0,"sma_60":7769.5,"sma_120":7944.67},{"date":"2024-10-25","open":6939,"high":7006,"low":6929,"close":6987,"volume":31753,"rsi_14":46.26,"sma_20":7479.5,"sma_60":7745.33,"sma_120":7938.17},{"date":"2024-10-28","open":6987,"high":7389,"low":6987,"close":7102,"volume":53797,"rsi_14":43.17,"sma_20":7466.5,"sma_60":7727.83,"sma_120":7931.75},{"date":"2024-10-29","open":7102,"high":7236,"low":7073,"close":7197,"volume":26078,"rsi_14":54.69,"sma_20":7453.5,"sma_60":7700.33,"sma_120":7924.75},{"date":"2024-10-30","open":7245,"high":7599,"low":7226,"close":7475,"volume":188666,"rsi_14":61.07,"sma_20":7458.5,"sma_60":7678.67,"sma_120":7920.83},{"date":"2024-10-31","open":7379,"high":7504,"low":7264,"close":7437,"volume":54661,"rsi_14":60.67,"sma_20":7466.0,"sma_60":7659.17,"sma_120":7918.08},{"date":"2024-11-01","open":7341,"high":8327,"low":7188,"close":7226,"volume":1569292,"rsi_14":51.2,"sma_20":7473.5,"sma_60":7632.0,"sma_120":7913.67},{"date":"2024-11-04","open":7130,"high":7752,"low":7121,"close":7370,"volume":693958,"rsi_14":53.45,"sma_20":7488.0,"sma_60":7609.33,"sma_120":7908.67},{"date":"2024-11-05","open":7370,"high":7465,"low":7322,"close":7398,"volume":75667,"rsi_14":55.81,"sma_20":7494.0,"sma_60":7600.17,"sma_120":7903.5},{"date":"2024-11-06","open":7398,"high":8403,"low":7350,"close":8030,"volume":2687831,"rsi_14":69.53,"sma_20":7543.5,"sma_60":7623.83,"sma_120":7905.92},{"date":"2024-11-07","open":7846,"high":8629,"low":7779,"close":8030,"volume":1768000,"rsi_14":72.65,"sma_20":7585.0,"sma_60":7637.33,"sma_120":7907.67},{"date":"2024-11-08","open":7848,"high":8020,"low":7676,"close":7705,"volume":420300,"rsi_14":64.2,"sma_20":7615.0,"sma_60":7639.5,"sma_120":7908.58},{"date":"2024-11-11","open":7819,"high":7953,"low":7494,"close":7523,"volume":338367,"rsi_14":62.4,"sma_20":7632.5,"sma_60":7642.17,"sma_120":7907.92},{"date":"2024-11-12","open":7542,"high":7886,"low":7427,"close":7504,"volume":305608,"rsi_14":58.44,"sma_20":7645.5,"sma_60":7641.17,"sma_120":7907.33},{"date":"2024-11-13","open":7523,"high":7580,"low":7293,"close":7360,"volume":178679,"rsi_14":58.44,"sma_20":7653.5,"sma_60":7636.67,"sma_120":7906.33},{"date":"2024-11-14","open":7360,"high":7513,"low":7140,"close":7169,"volume":127434,"rsi_14":53.78,"sma_20":7654.0,"sma_60":7633.0,"sma_120":7904.0},{"date":"2024-11-15","open":7082,"high":7657,"low":6948,"close":7446,"volume":414058,"rsi_14":56.72,"sma_20":7678.0,"sma_60":7632.83,"sma_120":7904.83},{"date":"2024-11-18","open":7389,"high":7609,"low":7322,"close":7408,"volume":101717,"rsi_14":54.2,"sma_20":7697.0,"sma_60":7626.83,"sma_120":7905.58},{"date":"2024-11-19","open":7379,"high":7475,"low":7178,"close":7322,"volume":85946,"rsi_14":46.69,"sma_20":7717.5,"sma_60":7624.33,"sma_120":7905.67},{"date":"2024-11-20","open":7312,"high":7322,"low":7035,"close":7073,"volume":101663,"rsi_14":42.8,"sma_20":7714.5,"sma_60":7614.33,"sma_120":7904.58},{"date":"2024-11-21","open":7149,"high":7274,"low":7006,"close":7169,"volume":131641,"rsi_14":48.81,"sma_20":7724.0,"sma_60":7603.67,"sma_120":7901.25},{"date":"2024-11-22","open":7121,"high":7188,"low":7025,"close":7092,"volume":90923,"rsi_14":44.08,"sma_20":7729.5,"sma_60":7594.5,"sma_120":7890.83},{"date":"2024-11-25","open":7102,"high":7226,"low":7102,"close":7207,"volume":72049,"rsi_14":46.06,"sma_20":7735.0,"sma_60":7586.83,"sma_120":7883.08},{"date":"2024-11-26","open":7236,"high":7427,"low":7159,"close":7370,"volume":118654,"rsi_14":33.17,"sma_20":7744.0,"sma_60":7584.67,"sma_120":7876.58},{"date":"2024-11-27","open":7389,"high":7389,"low":7178,"close":7197,"volume":59976,"rsi_14":31.63,"sma_20":7729.5,"sma_60":7579.33,"sma_120":7871.08},{"date":"2024-11-28","open":7264,"high":7264,"low":7121,"close":7159,"volume":42691,"rsi_14":35.23,"sma_20":7715.0,"sma_60":7573.5,"sma_120":7865.08},{"date":"2024-11-29","open":7111,"high":7169,"low":6901,"close":6939,"volume":74209,"rsi_14":34.52,"sma_20":7700.0,"sma_60":7566.83,"sma_120":7858.08},{"date":"2024-12-02","open":6891,"high":6987,"low":6805,"close":6843,"volume":47142,"rsi_14":33.17,"sma_20":7672.5,"sma_60":7556.83,"sma_120":7851.5},{"date":"2024-12-03","open":6824,"high":6958,"low":6824,"close":6920,"volume":29658,"rsi_14":38.38,"sma_20":7647.5,"sma_60":7549.0,"sma_120":7845.83},{"date":"2024-12-04","open":6795,"high":6853,"low":6527,"close":6594,"volume":139751,"rsi_14":35.85,"sma_20":7572.5,"sma_60":7533.0,"sma_120":7837.5},{"date":"2024-12-05","open":6594,"high":6633,"low":6412,"close":6432,"volume":67938,"rsi_14":23.5,"sma_20":7493.0,"sma_60":7516.67,"sma_120":7828.5},{"date":"2024-12-06","open":6336,"high":6451,"low":6020,"close":6231,"volume":133564,"rsi_14":21.66,"sma_20":7416.0,"sma_60":7500.33,"sma_120":7817.17},{"date":"2024-12-09","open":6221,"high":6221,"low":5810,"close":5819,"volume":96805,"rsi_14":18.73,"sma_20":7327.0,"sma_60":7481.33,"sma_120":7801.42},{"date":"2024-12-10","open":5867,"high":6422,"low":5867,"close":6336,"volume":91331,"rsi_14":36.2,"sma_20":7266.0,"sma_60":7468.5,"sma_120":7790.92},{"date":"2024-12-11","open":6336,"high":6604,"low":6336,"close":6575,"volume":51194,"rsi_14":39.46,"sma_20":7225.0,"sma_60":7460.5,"sma_120":7783.25},{"date":"2024-12-12","open":6546,"high":6633,"low":6499,"close":6613,"volume":54835,"rsi_14":41.38,"sma_20":7196.0,"sma_60":7455.5,"sma_120":7775.25},{"date":"2024-12-13","open":6527,"high":7178,"low":6527,"close":6987,"volume":302305,"rsi_14":46.37,"sma_20":7172.0,"sma_60":7454.33,"sma_120":7771.5},{"date":"2024-12-16","open":6968,"high":6968,"low":6604,"close":6709,"volume":135240,"rsi_14":39.51,"sma_20":7135.5,"sma_60":7447.5,"sma_120":7764.75},{"date":"2024-12-17","open":6728,"high":6786,"low":6661,"close":6738,"volume":32028,"rsi_14":42.36,"sma_20":7105.0,"sma_60":7442.0,"sma_120":7759.42},{"date":"2024-12-18","open":6795,"high":6853,"low":6728,"close":6767,"volume":25855,"rsi_14":43.45,"sma_20":7089.0,"sma_60":7434.67,"sma_120":7753.08},{"date":"2024-12-19","open":6709,"high":6862,"low":6642,"close":6776,"volume":53700,"rsi_14":47.08,"sma_20":7068.5,"sma_60":7427.5,"sma_120":7747.5},{"date":"2024-12-20","open":6786,"high":6814,"low":6546,"close":6594,"volume":51032,"rsi_14":45.67,"sma_20":7042.5,"sma_60":7417.17,"sma_120":7740.75},{"date":"2024-12-23","open":6585,"high":6728,"low":6556,"close":6604,"volume":36937,"rsi_14":44.37,"sma_20":7011.0,"sma_60":7404.17,"sma_120":7734.33},{"date":"2024-12-24","open":6585,"high":6690,"low":6585,"close":6680,"volume":20546,"rsi_14":51.69,"sma_20":6975.0,"sma_60":7390.83,"sma_120":7728.33},{"date":"2024-12-26","open":6700,"high":6767,"low":6479,"close":6604,"volume":26537,"rsi_14":53.49,"sma_20":6944.0,"sma_60":7377.33,"sma_120":7719.33},{"date":"2024-12-27","open":6672,"high":6751,"low":6526,"close":6575,"volume":26171,"rsi_14":54.12,"sma_20":6906.0,"sma_60":7362.33,"sma_120":7708.75},{"date":"2024-12-30","open":6575,"high":6692,"low":6526,"close":6633,"volume":12883,"rsi_14":66.06,"sma_20":6882.5,"sma_60":7352.0,"sma_120":7697.25},{"date":"2025-01-02","open":6682,"high":6780,"low":6575,"close":6760,"volume":14871,"rsi_14":58.19,"sma_20":6870.5,"sma_60":7343.67,"sma_120":7687.17},{"date":"2025-01-03","open":6780,"high":6927,"low":6760,"close":6888,"volume":40943,"rsi_14":55.15,"sma_20":6861.0,"sma_60":7334.17,"sma_120":7679.92},{"date":"2025-01-06","open":6839,"high":6976,"low":6829,"close":6956,"volume":37150,"rsi_14":55.95,"sma_20":6872.0,"sma_60":7329.33,"sma_120":7670.67},{"date":"2025-01-07","open":6985,"high":7171,"low":6927,"close":6966,"volume":59239,"rsi_14":43.08,"sma_20":6892.0,"sma_60":7323.33,"sma_120":7662.0},{"date":"2025-01-08","open":6927,"high":7005,"low":6917,"close":6917,"volume":22794,"rsi_14":52.83,"sma_20":6920.0,"sma_60":7317.0,"sma_120":7652.67},{"date":"2025-01-09","open":6976,"high":6985,"low":6858,"close":6946,"volume":17322,"rsi_14":52.83,"sma_20":6971.0,"sma_60":7310.17,"sma_120":7644.42},{"date":"2025-01-10","open":6946,"high":7259,"low":6878,"close":7122,"volume":71284,"rsi_14":58.68,"sma_20":7004.0,"sma_60":7305.17,"sma_120":7638.5},{"date":"2025-01-13","open":7142,"high":7142,"low":6897,"close":7113,"volume":63828,"rsi_14":57.85,"sma_20":7024.0,"sma_60":7300.83,"sma_120":7619.5},{"date":"2025-01-14","open":7171,"high":7171,"low":7044,"close":7083,"volume":22854,"rsi_14":66.67,"sma_20":7040.5,"sma_60":7296.83,"sma_120":7601.33},{"date":"2025-01-15","open":7093,"high":7113,"low":6976,"close":7034,"volume":20175,"rsi_14":63.3,"sma_20":7035.0,"sma_60":7295.0,"sma_120":7585.67},{"date":"2025-01-16","open":7034,"high":7162,"low":7025,"close":7093,"volume":31649,"rsi_14":62.62,"sma_20":7047.0,"sma_60":7293.17,"sma_120":7572.83},{"date":"2025-01-17","open":7083,"high":7142,"low":7054,"close":7142,"volume":15489,"rsi_14":69.23,"sma_20":7060.0,"sma_60":7294.17,"sma_120":7560.5},{"date":"2025-01-20","open":7113,"high":7181,"low":7083,"close":7103,"volume":27117,"rsi_14":80.0,"sma_20":7069.5,"sma_60":7291.0,"sma_120":7544.75},{"date":"2025-01-21","open":7122,"high":7250,"low":7113,"close":7171,"volume":41821,"rsi_14":80.22,"sma_20":7082.0,"sma_60":7291.5,"sma_120":7530.5},{"date":"2025-01-22","open":7250,"high":8003,"low":7171,"close":7475,"volume":808788,"rsi_14":83.49,"sma_20":7119.5,"sma_60":7297.17,"sma_120":7521.25},{"date":"2025-01-23","open":7484,"high":7553,"low":7347,"close":7347,"volume":90322,"rsi_14":71.56,"sma_20":7150.0,"sma_60":7298.67,"sma_120":7513.25},{"date":"2025-01-24","open":7367,"high":7524,"low":7328,"close":7435,"volume":82497,"rsi_14":72.07,"sma_20":7181.0,"sma_60":7300.0,"sma_120":7500.17},{"date":"2025-01-31","open":7201,"high":7259,"low":7025,"close":7064,"volume":92683,"rsi_14":53.38,"sma_20":7197.0,"sma_60":7290.17,"sma_120":7484.42},{"date":"2025-02-03","open":6995,"high":6995,"low":6731,"close":6790,"volume":52418,"rsi_14":46.2,"sma_20":7208.0,"sma_60":7276.33,"sma_120":7467.75},{"date":"2025-02-04","open":6878,"high":6976,"low":6848,"close":6878,"volume":29010,"rsi_14":48.02,"sma_20":7220.5,"sma_60":7267.67,"sma_120":7449.83},{"date":"2025-02-05","open":6937,"high":7015,"low":6878,"close":6937,"volume":27852,"rsi_14":44.24,"sma_20":7229.5,"sma_60":7257.5,"sma_120":7433.42},{"date":"2025-02-06","open":7025,"high":7377,"low":6995,"close":7122,"volume":77601,"rsi_14":50.27,"sma_20":7241.5,"sma_60":7250.0,"sma_120":7425.08},{"date":"2025-02-07","open":7191,"high":7416,"low":7015,"close":7240,"volume":115177,"rsi_14":54.17,"sma_20":7256.0,"sma_60":7233.5,"sma_120":7428.67},{"date":"2025-02-10","open":7299,"high":7357,"low":7191,"close":7259,"volume":57341,"rsi_14":56.08,"sma_20":7271.0,"sma_60":7218.67,"sma_120":7428.0},{"date":"2025-02-11","open":7259,"high":7396,"low":7220,"close":7250,"volume":40120,"rsi_14":54.35,"sma_20":7288.0,"sma_60":7208.0,"sma_120":7423.75},{"date":"2025-02-12","open":7328,"high":7338,"low":7162,"close":7269,"volume":35799,"rsi_14":53.59,"sma_20":7304.5,"sma_60":7200.83,"sma_120":7421.5},{"date":"2025-02-13","open":7484,"high":8228,"low":7377,"close":7905,"volume":1560871,"rsi_14":66.94,"sma_20":7344.5,"sma_60":7204.83,"sma_120":7423.0},{"date":"2025-02-14","open":7905,"high":7915,"low":7592,"close":7788,"volume":208877,"rsi_14":62.75,"sma_20":7379.0,"sma_60":7209.33,"sma_120":7423.0},{"date":"2025-02-17","open":7788,"high":7856,"low":7700,"close":7797,"volume":91622,"rsi_14":57.6,"sma_20":7415.5,"sma_60":7217.33,"sma_120":7425.17},{"date":"2025-02-18","open":7846,"high":7856,"low":7719,"close":7827,"volume":100648,"rsi_14":61.84,"sma_20":7456.0,"sma_60":7221.0,"sma_120":7426.92},{"date":"2025-02-19","open":7837,"high":7866,"low":7680,"close":7690,"volume":91616,"rsi_14":56.13,"sma_20":7486.5,"sma_60":7223.0,"sma_120":7424.92},{"date":"2025-02-20","open":7670,"high":7690,"low":7563,"close":7621,"volume":58247,"rsi_14":65.75,"sma_20":7511.0,"sma_60":7225.33,"sma_120":7424.83},{"date":"2025-02-21","open":7758,"high":8023,"low":7680,"close":7925,"volume":307418,"rsi_14":81.52,"sma_20":7553.0,"sma_60":7237.17,"sma_120":7425.75},{"date":"2025-02-24","open":7895,"high":8013,"low":7758,"close":7964,"volume":195465,"rsi_14":81.01,"sma_20":7593.5,"sma_60":7248.0,"sma_120":7425.83},{"date":"2025-02-25","open":7964,"high":7964,"low":7543,"close":7700,"volume":146020,"rsi_14":69.5,"sma_20":7605.0,"sma_60":7255.67,"sma_120":7425.08},{"date":"2025-02-26","open":7729,"high":7974,"low":7729,"close":7827,"volume":193425,"rsi_14":68.56,"sma_20":7629.5,"sma_60":7263.5,"sma_120":7425.17},{"date":"2025-02-27","open":7827,"high":7905,"low":7788,"close":7846,"volume":69193,"rsi_14":66.85,"sma_20":7650.5,"sma_60":7268.83,"sma_120":7426.75},{"date":"2025-02-28","open":7788,"high":7925,"low":7514,"close":7543,"volume":127015,"rsi_14":56.81,"sma_20":7675.0,"sma_60":7272.0,"sma_120":7425.67},{"date":"2025-03-04","open":7308,"high":7406,"low":6956,"close":7347,"volume":89636,"rsi_14":52.16,"sma_20":7703.5,"sma_60":7272.5,"sma_120":7423.0},{"date":"2025-03-05","open":7416,"high":7807,"low":7416,"close":7797,"volume":113359,"rsi_14":59.78,"sma_20":7750.5,"sma_60":7284.5,"sma_120":7425.67},{"date":"2025-03-06","open":7739,"high":7749,"low":7612,"close":7621,"volume":57148,"rsi_14":43.67,"sma_20":7785.5,"sma_60":7295.17,"sma_120":7426.0},{"date":"2025-03-07","open":7543,"high":7661,"low":7435,"close":7475,"volume":51287,"rsi_14":43.1,"sma_20":7803.5,"sma_60":7302.0,"sma_120":7425.5},{"date":"2025-03-10","open":7524,"high":7533,"low":7328,"close":7465,"volume":36285,"rsi_14":42.67,"sma_20":7815.0,"sma_60":7314.33,"sma_120":7423.67},{"date":"2025-03-11","open":7250,"high":7435,"low":7191,"close":7406,"volume":42536,"rsi_14":40.85,"sma_20":7822.5,"sma_60":7328.5,"sma_120":7422.58},{"date":"2025-03-12","open":7504,"high":7504,"low":7308,"close":7318,"volume":32119,"rsi_14":41.74,"sma_20":7826.0,"sma_60":7344.67,"sma_120":7422.5},{"date":"2025-03-13","open":7406,"high":7406,"low":7210,"close":7230,"volume":47984,"rsi_14":41.38,"sma_20":7824.0,"sma_60":7366.5,"sma_120":7423.92},{"date":"2025-03-14","open":7220,"high":7318,"low":7201,"close":7289,"volume":25952,"rsi_14":34.3,"sma_20":7792.5,"sma_60":7380.33,"sma_120":7424.42},{"date":"2025-03-17","open":7240,"high":7357,"low":7230,"close":7338,"volume":27548,"rsi_14":34.62,"sma_20":7769.5,"sma_60":7390.83,"sma_120":7425.67},{"date":"2025-03-18","open":7367,"high":7592,"low":7289,"close":7533,"volume":81260,"rsi_14":45.77,"sma_20":7756.0,"sma_60":7404.0,"sma_120":7429.75},{"date":"2025-03-19","open":7661,"high":7700,"low":7445,"close":7475,"volume":69276,"rsi_14":40.72,"sma_20":7738.0,"sma_60":7409.67,"sma_120":7432.0},{"date":"2025-03-20","open":7475,"high":7484,"low":7259,"close":7289,"volume":57266,"rsi_14":36.49,"sma_20":7717.5,"sma_60":7417.0,"sma_120":7432.25},{"date":"2025-03-21","open":7289,"high":7475,"low":7152,"close":7240,"volume":44182,"rsi_14":41.62,"sma_20":7698.0,"sma_60":7423.0,"sma_120":7432.5},{"date":"2025-03-24","open":7201,"high":7308,"low":7191,"close":7240,"volume":16351,"rsi_14":46.67,"sma_20":7663.0,"sma_60":7428.5,"sma_120":7431.58},{"date":"2025-03-25","open":7338,"high":7396,"low":7162,"close":7279,"volume":28882,"rsi_14":28.46,"sma_20":7628.0,"sma_60":7434.5,"sma_120":7431.0},{"date":"2025-03-26","open":7289,"high":7289,"low":7113,"close":7171,"volume":27053,"rsi_14":30.17,"sma_20":7601.0,"sma_60":7441.83,"sma_120":7429.5},{"date":"2025-03-27","open":7171,"high":7279,"low":7054,"close":7093,"volume":35564,"rsi_14":32.11,"sma_20":7563.5,"sma_60":7447.67,"sma_120":7425.92},{"date":"2025-03-28","open":7044,"high":7044,"low":6907,"close":6917,"volume":39979,"rsi_14":27.78,"sma_20":7516.0,"sma_60":7449.17,"sma_120":7420.0},{"date":"2025-03-31","open":6800,"high":6917,"low":6751,"close":6760,"volume":39788,"rsi_14":25.74,"sma_20":7476.0,"sma_60":7449.33,"sma_120":7413.33},{"date":"2025-04-01","open":6741,"high":6917,"low":6721,"close":6848,"volume":32904,"rsi_14":32.35,"sma_20":7450.5,"sma_60":7454.0,"sma_120":7408.17},{"date":"2025-04-02","open":6976,"high":6976,"low":6731,"close":6809,"volume":21230,"rsi_14":33.59,"sma_20":7400.0,"sma_60":7457.0,"sma_120":7404.5},{"date":"2025-04-03","open":6751,"high":6790,"low":6535,"close":6712,"volume":27173,"rsi_14":28.15,"sma_20":7353.5,"sma_60":7456.17,"sma_120":7399.92},{"date":"2025-04-04","open":6741,"high":6800,"low":6555,"close":6741,"volume":38553,"rsi_14":27.07,"sma_20":7316.0,"sma_60":7453.67,"sma_120":7393.92},{"date":"2025-04-07","open":6692,"high":6692,"low":6330,"close":6369,"volume":65174,"rsi_14":10.6,"sma_20":7260.0,"sma_60":7443.67,"sma_120":7386.5},{"date":"2025-04-08","open":6389,"high":6692,"low":6330,"close":6330,"volume":31496,"rsi_14":10.74,"sma_20":7205.0,"sma_60":7432.83,"sma_120":7378.08},{"date":"2025-04-09","open":6242,"high":6418,"low":6193,"close":6291,"volume":27281,"rsi_14":11.94,"sma_20":7152.5,"sma_60":7422.17,"sma_120":7369.58},{"date":"2025-04-10","open":6379,"high":6555,"low":6379,"close":6545,"volume":24976,"rsi_14":27.1,"sma_20":7117.5,"sma_60":7415.33,"sma_120":7362.75},{"date":"2025-04-11","open":6535,"high":6643,"low":6428,"close":6633,"volume":25983,"rsi_14":31.1,"sma_20":7084.0,"sma_60":7407.0,"sma_120":7356.08},{"date":"2025-04-14","open":6653,"high":6731,"low":6555,"close":6672,"volume":18999,"rsi_14":31.1,"sma_20":7050.0,"sma_60":7399.5,"sma_120":7350.17},{"date":"2025-04-15","open":6614,"high":6780,"low":6604,"close":6780,"volume":22660,"rsi_14":37.8,"sma_20":7011.5,"sma_60":7394.33,"sma_120":7345.58},{"date":"2025-04-16","open":6770,"high":6780,"low":6663,"close":6692,"volume":22824,"rsi_14":37.58,"sma_20":6971.5,"sma_60":7388.5,"sma_120":7341.75},{"date":"2025-04-17","open":6692,"high":6751,"low":6663,"close":6751,"volume":9968,"rsi_14":44.44,"sma_20":6944.0,"sma_60":7382.67,"sma_120":7337.92},{"date":"2025-04-18","open":6770,"high":6946,"low":6692,"close":6888,"volume":44678,"rsi_14":54.3,"sma_20":6926.0,"sma_60":7378.33,"sma_120":7336.25},{"date":"2025-04-21","open":6888,"high":6937,"low":6848,"close":6888,"volume":30597,"rsi_14":51.41,"sma_20":6908.0,"sma_60":7374.67,"sma_120":7332.83},{"date":"2025-04-22","open":6888,"high":6995,"low":6829,"close":6956,"volume":37011,"rsi_14":55.17,"sma_20":6891.5,"sma_60":7371.0,"sma_120":7331.25},{"date":"2025-04-23","open":6956,"high":7074,"low":6956,"close":7044,"volume":34328,"rsi_14":61.81,"sma_20":6885.0,"sma_60":7363.67,"sma_120":7330.42},{"date":"2025-04-24","open":7044,"high":7044,"low":6946,"close":6995,"volume":18393,"rsi_14":58.9,"sma_20":6880.0,"sma_60":7357.67,"sma_120":7328.17},{"date":"2025-04-25","open":7005,"high":7034,"low":6937,"close":6985,"volume":18612,"rsi_14":78.9,"sma_20":6883.5,"sma_60":7350.0,"sma_120":7325.0},{"date":"2025-04-28","open":6985,"high":7025,"low":6927,"close":6927,"volume":22599,"rsi_14":77.48,"sma_20":6892.0,"sma_60":7347.67,"sma_120":7318.92},{"date":"2025-04-29","open":6946,"high":7230,"low":6917,"close":6985,"volume":54341,"rsi_14":81.42,"sma_20":6899.0,"sma_60":7351.0,"sma_120":7313.67},{"date":"2025-04-30","open":7005,"high":7034,"low":6897,"close":6917,"volume":25358,"rsi_14":70.21,"sma_20":6904.5,"sma_60":7351.67,"sma_120":7309.67},{"date":"2025-05-02","open":6956,"high":7005,"low":6868,"close":6946,"volume":19948,"rsi_14":68.18,"sma_20":6916.5,"sma_60":7351.83,"sma_120":7304.67},{"date":"2025-05-07","open":6878,"high":6946,"low":6829,"close":6888,"volume":16319,"rsi_14":62.22,"sma_20":6924.0,"sma_60":7347.83,"sma_120":7298.92},{"date":"2025-05-08","open":6907,"high":6946,"low":6800,"close":6829,"volume":18545,"rsi_14":52.94,"sma_20":6947.5,"sma_60":7340.83,"sma_120":7287.17},{"date":"2025-05-09","open":6868,"high":6917,"low":6780,"close":6800,"volume":31021,"rsi_14":56.96,"sma_20":6971.5,"sma_60":7333.0,"sma_120":7275.83},{"date":"2025-05-12","open":7025,"high":7171,"low":6966,"close":7142,"volume":121114,"rsi_14":68.52,"sma_20":7015.0,"sma_60":7331.17,"sma_120":7269.58},{"date":"2025-05-13","open":7279,"high":7367,"low":7162,"close":7338,"volume":118779,"rsi_14":70.18,"sma_20":7055.5,"sma_60":7332.33,"sma_120":7266.58},{"date":"2025-05-14","open":7240,"high":7367,"low":7210,"close":7328,"volume":70600,"rsi_14":69.57,"sma_20":7091.0,"sma_60":7322.5,"sma_120":7263.67},{"date":"2025-05-15","open":7328,"high":7357,"low":7162,"close":7220,"volume":54393,"rsi_14":61.34,"sma_20":7119.0,"sma_60":7312.83,"sma_120":7261.08},{"date":"2025-05-16","open":7240,"high":7250,"low":7093,"close":7201,"volume":40177,"rsi_14":57.14,"sma_20":7140.5,"sma_60":7302.67,"sma_120":7260.0},{"date":"2025-05-19","open":7210,"high":7240,"low":7093,"close":7142,"volume":51315,"rsi_14":56.64,"sma_20":7163.5,"sma_60":7291.0,"sma_120":7256.0},{"date":"2025-05-20","open":7171,"high":7357,"low":7171,"close":7318,"volume":80526,"rsi_14":63.08,"sma_20":7192.5,"sma_60":7284.67,"sma_120":7253.83},{"date":"2025-05-21","open":7308,"high":7318,"low":7191,"close":7201,"volume":31160,"rsi_14":60.29,"sma_20":7208.5,"sma_60":7277.5,"sma_120":7251.42},{"date":"2025-05-22","open":7201,"high":7201,"low":7103,"close":7142,"volume":20480,"rsi_14":55.88,"sma_20":7221.5,"sma_60":7264.17,"sma_120":7250.67},{"date":"2025-05-23","open":7103,"high":7240,"low":7005,"close":7171,"volume":53870,"rsi_14":59.85,"sma_20":7232.5,"sma_60":7250.67,"sma_120":7249.33},{"date":"2025-05-26","open":7171,"high":7220,"low":7064,"close":7074,"volume":39692,"rsi_14":54.68,"sma_20":7234.0,"sma_60":7240.0,"sma_120":7247.83},{"date":"2025-05-27","open":7074,"high":7191,"low":6897,"close":6966,"volume":43230,"rsi_14":52.78,"sma_20":7232.5,"sma_60":7225.33,"sma_120":7244.42},{"date":"2025-05-28","open":7093,"high":7093,"low":6976,"close":7015,"volume":18083,"rsi_14":56.64,"sma_20":7234.0,"sma_60":7211.17,"sma_120":7240.0},{"date":"2025-05-29","open":7093,"high":7210,"low":7025,"close":7162,"volume":40878,"rsi_14":61.94,"sma_20":7246.0,"sma_60":7204.67,"sma_120":7238.33},{"date":"2025-05-30","open":7142,"high":7162,"low":7064,"close":7064,"volume":24164,"rsi_14":46.92,"sma_20":7250.0,"sma_60":7199.83,"sma_120":7236.17},{"date":"2025-06-02","open":7083,"high":7093,"low":6946,"close":7005,"volume":25746,"rsi_14":35.34,"sma_20":7254.5,"sma_60":7186.33,"sma_120":7235.42},{"date":"2025-06-04","open":7015,"high":7269,"low":7015,"close":7181,"volume":51723,"rsi_14":44.36,"sma_20":7266.5,"sma_60":7178.83,"sma_120":7237.0},{"date":"2025-06-05","open":7201,"high":7367,"low":7201,"close":7269,"volume":98541,"rsi_14":51.91,"sma_20":7286.0,"sma_60":7175.33,"sma_120":7238.67},{"date":"2025-06-09","open":7357,"high":7426,"low":7338,"close":7367,"volume":69075,"rsi_14":56.12,"sma_20":7313.5,"sma_60":7173.67,"sma_120":7244.0},{"date":"2025-06-10","open":7347,"high":7426,"low":7259,"close":7259,"volume":56529,"rsi_14":54.17,"sma_20":7337.0,"sma_60":7171.17,"sma_120":7249.83},{"date":"2025-06-11","open":7259,"high":7308,"low":7142,"close":7259,"volume":36219,"rsi_14":47.62,"sma_20":7343.0,"sma_60":7170.17,"sma_120":7257.42},{"date":"2025-06-12","open":7240,"high":7347,"low":7240,"close":7299,"volume":59417,"rsi_14":54.24,"sma_20":7341.0,"sma_60":7171.33,"sma_120":7268.92},{"date":"2025-06-13","open":7396,"high":7484,"low":7220,"close":7328,"volume":152486,"rsi_14":58.26,"sma_20":7341.0,"sma_60":7172.0,"sma_120":7276.17},{"date":"2025-06-16","open":7328,"high":7338,"low":7142,"close":7328,"volume":50756,"rsi_14":57.14,"sma_20":7346.5,"sma_60":7171.83,"sma_120":7281.33},{"date":"2025-06-17","open":7377,"high":7455,"low":7279,"close":7406,"volume":106750,"rsi_14":65.45,"sma_20":7357.0,"sma_60":7169.67,"sma_120":7286.83},{"date":"2025-06-18","open":7406,"high":7426,"low":7240,"close":7289,"volume":73704,"rsi_14":64.86,"sma_20":7364.5,"sma_60":7166.5,"sma_120":7288.08},{"date":"2025-06-19","open":7377,"high":7504,"low":7318,"close":7426,"volume":109164,"rsi_14":67.5,"sma_20":7370.0,"sma_60":7168.83,"sma_120":7292.92},{"date":"2025-06-20","open":7465,"high":7465,"low":7269,"close":7377,"volume":51442,"rsi_14":60.0,"sma_20":7379.0,"sma_60":7171.17,"sma_120":7297.08},{"date":"2025-06-23","open":7289,"high":7338,"low":7142,"close":7259,"volume":66271,"rsi_14":58.93,"sma_20":7385.0,"sma_60":7171.5,"sma_120":7300.0},{"date":"2025-06-24","open":7426,"high":7435,"low":7347,"close":7377,"volume":110303,"rsi_14":66.1,"sma_20":7395.5,"sma_60":7173.17,"sma_120":7303.83},{"date":"2025-06-25","open":7416,"high":7416,"low":7299,"close":7338,"volume":75066,"rsi_14":57.69,"sma_20":7409.0,"sma_60":7176.0,"sma_120":7308.92},{"date":"2025-06-26","open":7455,"high":7533,"low":7299,"close":7377,"volume":218936,"rsi_14":55.56,"sma_20":7430.0,"sma_60":7180.83,"sma_120":7314.25},{"date":"2025-06-27","open":7377,"high":7396,"low":7250,"close":7328,"volume":67810,"rsi_14":47.87,"sma_20":7446.0,"sma_60":7187.83,"sma_120":7318.5},{"date":"2025-06-30","open":7328,"high":7357,"low":7250,"close":7289,"volume":55061,"rsi_14":51.72,"sma_20":7452.5,"sma_60":7196.83,"sma_120":7323.08},{"date":"2025-07-01","open":7240,"high":7387,"low":7240,"close":7357,"volume":65910,"rsi_14":55.32,"sma_20":7467.5,"sma_60":7205.5,"sma_120":7329.75},{"date":"2025-07-02","open":7299,"high":7377,"low":7220,"close":7328,"volume":43947,"rsi_14":51.61,"sma_20":7484.0,"sma_60":7214.33,"sma_120":7335.67},{"date":"2025-07-03","open":7328,"high":7396,"low":7289,"close":7396,"volume":57853,"rsi_14":53.61,"sma_20":7495.0,"sma_60":7226.0,"sma_120":7341.08},{"date":"2025-07-04","open":7396,"high":7396,"low":7230,"close":7250,"volume":49455,"rsi_14":46.43,"sma_20":7494.0,"sma_60":7234.67,"sma_120":7344.17},{"date":"2025-07-07","open":7201,"high":7230,"low":7113,"close":7122,"volume":39378,"rsi_14":37.61,"sma_20":7481.5,"sma_60":7247.5,"sma_120":7345.58},{"date":"2025-07-08","open":7142,"high":7181,"low":7044,"close":7142,"volume":40121,"rsi_14":42.99,"sma_20":7475.5,"sma_60":7261.33,"sma_120":7347.08},{"date":"2025-07-09","open":7142,"high":7269,"low":7083,"close":7191,"volume":49645,"rsi_14":37.76,"sma_20":7472.0,"sma_60":7276.67,"sma_120":7349.42},{"date":"2025-07-10","open":7201,"high":7289,"low":7054,"close":7191,"volume":28756,"rsi_14":39.78,"sma_20":7466.5,"sma_60":7287.67,"sma_120":7351.5},{"date":"2025-07-11","open":7181,"high":7250,"low":7162,"close":7210,"volume":16823,"rsi_14":46.99,"sma_20":7460.5,"sma_60":7297.5,"sma_120":7352.25},{"date":"2025-07-14","open":7181,"high":7240,"low":7142,"close":7230,"volume":34744,"rsi_14":39.73,"sma_20":7455.5,"sma_60":7307.0,"sma_120":7353.25},{"date":"2025-07-15","open":7240,"high":7269,"low":7152,"close":7230,"volume":42445,"rsi_14":42.03,"sma_20":7446.5,"sma_60":7314.67,"sma_120":7354.5},{"date":"2025-07-16","open":7230,"high":7230,"low":7093,"close":7142,"volume":51111,"rsi_14":33.78,"sma_20":7439.0,"sma_60":7322.33,"sma_120":7355.42},{"date":"2025-07-17","open":7142,"high":7152,"low":7044,"close":7083,"volume":48561,"rsi_14":33.33,"sma_20":7421.5,"sma_60":7328.0,"sma_120":7355.33},{"date":"2025-07-18","open":7083,"high":7132,"low":7054,"close":7054,"volume":27197,"rsi_14":33.78,"sma_20":7405.0,"sma_60":7330.83,"sma_120":7354.58},{"date":"2025-07-21","open":7074,"high":7171,"low":7054,"close":7113,"volume":15442,"rsi_14":32.88,"sma_20":7397.5,"sma_60":7334.67,"sma_120":7354.67},{"date":"2025-07-22","open":7113,"high":7122,"low":7005,"close":7015,"volume":28762,"rsi_14":30.0,"sma_20":7379.0,"sma_60":7335.67,"sma_120":7353.33},{"date":"2025-07-23","open":7064,"high":7113,"low":6985,"close":7093,"volume":16953,"rsi_14":30.86,"sma_20":7366.5,"sma_60":7336.5,"sma_120":7350.08},{"date":"2025-07-24","open":7093,"high":7445,"low":6995,"close":7074,"volume":150770,"rsi_14":36.76,"sma_20":7351.0,"sma_60":7337.83,"sma_120":7347.75},{"date":"2025-07-25","open":7025,"high":7162,"low":7025,"close":7093,"volume":62538,"rsi_14":47.37,"sma_20":7339.0,"sma_60":7339.67,"sma_120":7344.83},{"date":"2025-07-28","open":7142,"high":7142,"low":6946,"close":6995,"volume":39782,"rsi_14":38.46,"sma_20":7324.0,"sma_60":7340.83,"sma_120":7344.25},{"date":"2025-07-29","open":7025,"high":7025,"low":6878,"close":6937,"volume":18264,"rsi_14":30.3,"sma_20":7302.5,"sma_60":7340.0,"sma_120":7345.5},{"date":"2025-07-30","open":6956,"high":7034,"low":6937,"close":6956,"volume":38389,"rsi_14":32.35,"sma_20":7283.5,"sma_60":7340.67,"sma_120":7346.17},{"date":"2025-07-31","open":6956,"high":7054,"low":6937,"close":6985,"volume":16169,"rsi_14":33.33,"sma_20":7262.5,"sma_60":7341.33,"sma_120":7346.58},{"date":"2025-08-01","open":7005,"high":7005,"low":6809,"close":6839,"volume":32733,"rsi_14":25.61,"sma_20":7241.5,"sma_60":7340.5,"sma_120":7344.17},{"date":"2025-08-04","open":6839,"high":6868,"low":6712,"close":6858,"volume":13599,"rsi_14":27.38,"sma_20":7228.0,"sma_60":7341.0,"sma_120":7340.92},{"date":"2025-08-05","open":6897,"high":6937,"low":6848,"close":6878,"volume":16990,"rsi_14":32.47,"sma_20":7214.5,"sma_60":7342.33,"sma_120":7337.67},{"date":"2025-08-06","open":6848,"high":6897,"low":6809,"close":6868,"volume":9393,"rsi_14":34.72,"sma_20":7198.0,"sma_60":7337.67,"sma_120":7334.42},{"date":"2025-08-07","open":6927,"high":7034,"low":6897,"close":6976,"volume":30940,"rsi_14":45.0,"sma_20":7187.0,"sma_60":7331.5,"sma_120":7331.92},{"date":"2025-08-08","open":7162,"high":7289,"low":7162,"close":7162,"volume":155564,"rsi_14":52.69,"sma_20":7184.5,"sma_60":7328.67,"sma_120":7325.58},{"date":"2025-08-11","open":7328,"high":7396,"low":7171,"close":7250,"volume":122615,"rsi_14":63.04,"sma_20":7185.5,"sma_60":7329.17,"sma_120":7321.0},{"date":"2025-08-12","open":7191,"high":7318,"low":7181,"close":7279,"volume":54303,"rsi_14":60.92,"sma_20":7188.0,"sma_60":7330.5,"sma_120":7316.58},{"date":"2025-08-13","open":7289,"high":7308,"low":7171,"close":7230,"volume":36703,"rsi_14":58.89,"sma_20":7192.5,"sma_60":7332.0,"sma_120":7311.5},{"date":"2025-08-14","open":7240,"high":7318,"low":7201,"close":7220,"volume":45709,"rsi_14":57.3,"sma_20":7199.5,"sma_60":7330.33,"sma_120":7307.5},{"date":"2025-08-18","open":7181,"high":7220,"low":7044,"close":7191,"volume":45905,"rsi_14":62.2,"sma_20":7206.5,"sma_60":7330.17,"sma_120":7303.83},{"date":"2025-08-19","open":7289,"high":7338,"low":7191,"close":7201,"volume":62102,"rsi_14":67.53,"sma_20":7211.0,"sma_60":7331.17,"sma_120":7297.67},{"date":"2025-08-20","open":7201,"high":7201,"low":7064,"close":7142,"volume":28583,"rsi_14":61.73,"sma_20":7217.5,"sma_60":7330.67,"sma_120":7290.67},{"date":"2025-08-21","open":7142,"high":7289,"low":7093,"close":7240,"volume":41510,"rsi_14":64.77,"sma_20":7225.0,"sma_60":7333.5,"sma_120":7286.75},{"date":"2025-08-22","open":7171,"high":7230,"low":7005,"close":7113,"volume":43725,"rsi_14":66.28,"sma_20":7227.0,"sma_60":7336.0,"sma_120":7280.67},{"date":"2025-08-25","open":7044,"high":7103,"low":7015,"close":7015,"volume":28121,"rsi_14":58.51,"sma_20":7223.0,"sma_60":7336.0,"sma_120":7273.58},{"date":"2025-08-26","open":7015,"high":7044,"low":6946,"close":6966,"volume":17764,"rsi_14":54.64,"sma_20":7221.5,"sma_60":7332.67,"sma_120":7268.67},{"date":"2025-08-27","open":6946,"high":7005,"low":6848,"close":6888,"volume":19540,"rsi_14":50.96,"sma_20":7219.0,"sma_60":7329.67,"sma_120":7264.75},{"date":"2025-08-28","open":6888,"high":6907,"low":6800,"close":6819,"volume":31374,"rsi_14":42.0,"sma_20":7212.0,"sma_60":7326.5,"sma_120":7256.42},{"date":"2025-08-29","open":6800,"high":6848,"low":6760,"close":6829,"volume":24813,"rsi_14":29.27,"sma_20":7204.0,"sma_60":7320.5,"sma_120":7249.67},{"date":"2025-09-01","open":6829,"high":6829,"low":6712,"close":6712,"volume":25825,"rsi_14":17.65,"sma_20":7197.5,"sma_60":7311.0,"sma_120":7243.17},{"date":"2025-09-02","open":6712,"high":6809,"low":6712,"close":6800,"volume":13475,"rsi_14":23.08,"sma_20":7194.5,"sma_60":7301.33,"sma_120":7237.5},{"date":"2025-09-03","open":6829,"high":6829,"low":6751,"close":6809,"volume":18058,"rsi_14":25.29,"sma_20":7191.0,"sma_60":7293.67,"sma_120":7232.42},{"date":"2025-09-04","open":6848,"high":6878,"low":6819,"close":6819,"volume":26114,"rsi_14":26.44,"sma_20":7188.5,"sma_60":7286.17,"sma_120":7228.17},{"date":"2025-09-05","open":6858,"high":6888,"low":6819,"close":6829,"volume":4898,"rsi_14":28.24,"sma_20":7181.0,"sma_60":7278.17,"sma_120":7224.75},{"date":"2025-09-08","open":6839,"high":6888,"low":6751,"close":6829,"volume":16155,"rsi_14":27.38,"sma_20":7164.0,"sma_60":7269.67,"sma_120":7220.83},{"date":"2025-09-09","open":6780,"high":6848,"low":6770,"close":6800,"volume":19860,"rsi_14":28.4,"sma_20":7141.0,"sma_60":7260.67,"sma_120":7216.25},{"date":"2025-09-10","open":6858,"high":6868,"low":6760,"close":6809,"volume":16641,"rsi_14":19.44,"sma_20":7117.0,"sma_60":7250.5,"sma_120":7210.08},{"date":"2025-09-11","open":6848,"high":6848,"low":6780,"close":6829,"volume":18017,"rsi_14":26.23,"sma_20":7096.5,"sma_60":7242.67,"sma_120":7204.58},{"date":"2025-09-12","open":6829,"high":6829,"low":6751,"close":6770,"volume":20210,"rsi_14":28.07,"sma_20":7073.5,"sma_60":7231.5,"sma_120":7200.17},{"date":"2025-09-15","open":6751,"high":6780,"low":6672,"close":6672,"volume":29014,"rsi_14":25.81,"sma_20":7047.0,"sma_60":7219.5,"sma_120":7195.33},{"date":"2025-09-16","open":6682,"high":6712,"low":6633,"close":6682,"volume":24431,"rsi_14":30.91,"sma_20":7020.5,"sma_60":7209.67,"sma_120":7190.58},{"date":"2025-09-17","open":6682,"high":6751,"low":6633,"close":6663,"volume":14614,"rsi_14":34.0,"sma_20":6996.0,"sma_60":7197.5,"sma_120":7185.33},{"date":"2025-09-18","open":6633,"high":6682,"low":6614,"close":6672,"volume":16345,"rsi_14":36.54,"sma_20":6968.0,"sma_60":7186.5,"sma_120":7181.25},{"date":"2025-09-19","open":6790,"high":6850,"low":6790,"close":6830,"volume":8720,"rsi_14":46.34,"sma_20":6946.0,"sma_60":7174.67,"sma_120":7177.75},{"date":"2025-09-22","open":6721,"high":6721,"low":6614,"close":6614,"volume":23496,"rsi_14":25.64,"sma_20":6925.5,"sma_60":7162.5,"sma_120":7175.17},{"date":"2025-09-23","open":6623,"high":6653,"low":6555,"close":6555,"volume":34877,"rsi_14":20.45,"sma_20":6904.5,"sma_60":7150.0,"sma_120":7173.42},{"date":"2025-09-24","open":6496,"high":6555,"low":6457,"close":6506,"volume":33001,"rsi_14":16.67,"sma_20":6885.0,"sma_60":7135.5,"sma_120":7170.5},{"date":"2025-09-25","open":6506,"high":6545,"low":6467,"close":6496,"volume":15350,"rsi_14":14.58,"sma_20":6868.5,"sma_60":7121.33,"sma_120":7167.83},{"date":"2025-09-26","open":6438,"high":6516,"low":6408,"close":6438,"volume":17000,"rsi_14":12.96,"sma_20":6848.5,"sma_60":7105.0,"sma_120":7165.5},{"date":"2025-09-29","open":6379,"high":6565,"low":6379,"close":6516,"volume":5559,"rsi_14":25.42,"sma_20":6838.5,"sma_60":7092.5,"sma_120":7163.58},{"date":"2025-09-30","open":6555,"high":6584,"low":6516,"close":6516,"volume":6646,"rsi_14":24.14,"sma_20":6824.0,"sma_60":7082.17,"sma_120":7164.83},{"date":"2025-10-01","open":6555,"high":6565,"low":6535,"close":6545,"volume":3445,"rsi_14":25.42,"sma_20":6810.5,"sma_60":7072.0,"sma_120":7166.67},{"date":"2025-10-02","open":6525,"high":6594,"low":6516,"close":6555,"volume":6480,"rsi_14":27.27,"sma_20":6795.5,"sma_60":7060.67,"sma_120":7168.67},{"date":"2025-10-10","open":6467,"high":6535,"low":6447,"close":6506,"volume":9696,"rsi_14":31.91,"sma_20":6779.0,"sma_60":7049.0,"sma_120":7168.33},{"date":"2025-10-13","open":6418,"high":6545,"low":6418,"close":6486,"volume":11066,"rsi_14":29.17,"sma_20":6761.5,"sma_60":7036.67,"sma_120":7167.08},{"date":"2025-10-14","open":6516,"high":6535,"low":6428,"close":6506,"volume":19675,"rsi_14":33.33,"sma_20":6746.5,"sma_60":7024.33,"sma_120":7165.67},{"date":"2025-10-15","open":6555,"high":6604,"low":6486,"close":6594,"volume":18205,"rsi_14":40.74,"sma_20":6735.5,"sma_60":7013.5,"sma_120":7164.08},{"date":"2025-10-16","open":6526,"high":6848,"low":6516,"close":6584,"volume":107398,"rsi_14":40.74,"sma_20":6723.0,"sma_60":7004.0,"sma_120":7163.17},{"date":"2025-10-17","open":6623,"high":7240,"low":6535,"close":6672,"volume":2718532,"rsi_14":55.36,"sma_20":6718.0,"sma_60":6997.0,"sma_120":7162.5},{"date":"2025-10-20","open":6672,"high":6672,"low":6457,"close":6623,"volume":102827,"rsi_14":56.36,"sma_20":6715.5,"sma_60":6989.67,"sma_120":7160.25},{"date":"2025-10-21","open":6565,"high":6751,"low":6565,"close":6712,"volume":78763,"rsi_14":67.8,"sma_20":6717.0,"sma_60":6982.83,"sma_120":7158.75},{"date":"2025-10-22","open":6770,"high":6770,"low":6604,"close":6712,"volume":47166,"rsi_14":68.97,"sma_20":6719.5,"sma_60":6977.67,"sma_120":7156.67},{"date":"2025-10-23","open":6731,"high":6800,"low":6653,"close":6770,"volume":37640,"rsi_14":79.31,"sma_20":6723.5,"sma_60":6972.17,"sma_120":7154.33},{"date":"2025-10-24","open":6780,"high":6800,"low":6682,"close":6731,"volume":49130,"rsi_14":70.37,"sma_20":6726.0,"sma_60":6966.33,"sma_120":7152.08},{"date":"2025-10-27","open":6731,"high":6751,"low":6653,"close":6712,"volume":29851,"rsi_14":67.86,"sma_20":6731.0,"sma_60":6959.83,"sma_120":7149.75},{"date":"2025-10-28","open":6682,"high":6800,"low":6653,"close":6712,"volume":22964,"rsi_14":66.04,"sma_20":6739.0,"sma_60":6955.0,"sma_120":7147.92},{"date":"2025-10-29","open":6712,"high":6819,"low":6672,"close":6721,"volume":25366,"rsi_14":69.23,"sma_20":6750.0,"sma_60":6951.33,"sma_120":7145.67},{"date":"2025-10-30","open":6819,"high":6819,"low":6633,"close":6653,"volume":26927,"rsi_14":63.16,"sma_20":6758.0,"sma_60":6946.17,"sma_120":7143.42},{"date":"2025-10-31","open":6653,"high":6672,"low":6506,"close":6594,"volume":33500,"rsi_14":59.02,"sma_20":6766.0,"sma_60":6939.5,"sma_120":7140.42},{"date":"2025-11-03","open":6594,"high":6594,"low":6457,"close":6457,"volume":35705,"rsi_14":46.58,"sma_20":6763.0,"sma_60":6933.0,"sma_120":7136.75},{"date":"2025-11-04","open":6428,"high":6496,"low":6418,"close":6428,"volume":16412,"rsi_14":37.31,"sma_20":6758.5,"sma_60":6925.67,"sma_120":7133.33},{"date":"2025-11-05","open":6447,"high":6447,"low":6164,"close":6340,"volume":48613,"rsi_14":33.33,"sma_20":6748.0,"sma_60":6916.5,"sma_120":7129.42},{"date":"2025-11-06","open":6291,"high":6555,"low":6261,"close":6418,"volume":33288,"rsi_14":32.43,"sma_20":6742.5,"sma_60":6908.83,"sma_120":7123.25},{"date":"2025-11-07","open":6438,"high":6438,"low":6232,"close":6320,"volume":16224,"rsi_14":30.38,"sma_20":6733.0,"sma_60":6897.67,"sma_120":7114.58},{"date":"2025-11-10","open":6261,"high":6535,"low":6261,"close":6408,"volume":40070,"rsi_14":30.38,"sma_20":6729.0,"sma_60":6884.83,"sma_120":7106.75},{"date":"2025-11-11","open":6350,"high":6457,"low":6281,"close":6330,"volume":21298,"rsi_14":27.59,"sma_20":6720.0,"sma_60":6869.17,"sma_120":7099.17},{"date":"2025-11-12","open":6330,"high":6398,"low":6291,"close":6389,"volume":14143,"rsi_14":27.59,"sma_20":6709.5,"sma_60":6854.0,"sma_120":7092.25},{"date":"2025-11-13","open":6389,"high":6447,"low":6340,"close":6389,"volume":7242,"rsi_14":28.92,"sma_20":6699.5,"sma_60":6839.67,"sma_120":7085.83},{"date":"2025-11-14","open":6350,"high":6398,"low":6252,"close":6330,"volume":12279,"rsi_14":27.59,"sma_20":6682.0,"sma_60":6824.5,"sma_120":7077.42},{"date":"2025-11-17","open":6369,"high":6389,"low":6271,"close":6330,"volume":7192,"rsi_14":27.59,"sma_20":6667.0,"sma_60":6809.83,"sma_120":7070.0},{"date":"2025-11-18","open":6291,"high":6369,"low":6173,"close":6232,"volume":19978,"rsi_14":23.96,"sma_20":6642.5,"sma_60":6793.33,"sma_120":7062.25},{"date":"2025-11-19","open":6271,"high":6301,"low":6193,"close":6301,"volume":8121,"rsi_14":31.25,"sma_20":6621.5,"sma_60":6779.0,"sma_120":7054.83},{"date":"2025-11-20","open":6438,"high":6526,"low":6310,"close":6506,"volume":35178,"rsi_14":45.95,"sma_20":6608.0,"sma_60":6766.5,"sma_120":7050.0},{"date":"2025-11-21","open":6506,"high":6555,"low":6408,"close":6535,"volume":22858,"rsi_14":54.0,"sma_20":6598.0,"sma_60":6756.67,"sma_120":7046.33},{"date":"2025-11-24","open":6653,"high":7142,"low":6575,"close":6800,"volume":305282,"rsi_14":65.32,"sma_20":6602.5,"sma_60":6753.0,"sma_120":7044.5},{"date":"2025-11-25","open":6721,"high":6839,"low":6702,"close":6712,"volume":57632,"rsi_14":65.32,"sma_20":6602.5,"sma_60":6748.67,"sma_120":7040.67},{"date":"2025-11-26","open":6712,"high":6848,"low":6712,"close":6800,"volume":36057,"rsi_14":65.6,"sma_20":6606.5,"sma_60":6747.17,"sma_120":7038.42},{"date":"2025-11-27","open":6741,"high":6790,"low":6663,"close":6672,"volume":27694,"rsi_14":64.06,"sma_20":6607.5,"sma_60":6744.67,"sma_120":7035.58},{"date":"2025-11-28","open":6672,"high":6760,"low":6672,"close":6712,"volume":13586,"rsi_14":62.6,"sma_20":6613.5,"sma_60":6742.67,"sma_120":7031.58},{"date":"2025-12-01","open":6731,"high":6770,"low":6663,"close":6712,"volume":26314,"rsi_14":66.96,"sma_20":6626.5,"sma_60":6742.67,"sma_120":7026.83},{"date":"2025-12-02","open":6623,"high":6751,"low":6614,"close":6721,"volume":18147,"rsi_14":65.45,"sma_20":6641.5,"sma_60":6741.33,"sma_120":7021.33},{"date":"2025-12-03","open":6663,"high":6721,"low":6614,"close":6682,"volume":9564,"rsi_14":63.16,"sma_20":6659.0,"sma_60":6739.17,"sma_120":7016.42},{"date":"2025-12-04","open":6702,"high":6721,"low":6575,"close":6604,"volume":24778,"rsi_14":62.07,"sma_20":6668.5,"sma_60":6735.5,"sma_120":7010.83},{"date":"2025-12-05","open":6623,"high":6663,"low":6584,"close":6614,"volume":11318,"rsi_14":62.39,"sma_20":6683.5,"sma_60":6731.83,"sma_120":7005.0},{"date":"2025-12-08","open":6604,"high":6653,"low":6584,"close":6623,"volume":8647,"rsi_14":68.52,"sma_20":6694.5,"sma_60":6728.33,"sma_120":6999.0},{"date":"2025-12-09","open":6545,"high":6623,"low":6545,"close":6575,"volume":13243,"rsi_14":63.21,"sma_20":6707.0,"sma_60":6724.5,"sma_120":6992.58},{"date":"2025-12-10","open":6575,"high":6672,"low":6535,"close":6643,"volume":15207,"rsi_14":57.61,"sma_20":6720.0,"sma_60":6721.67,"sma_120":6986.08},{"date":"2025-12-11","open":6672,"high":6721,"low":6643,"close":6692,"volume":19603,"rsi_14":58.51,"sma_20":6735.5,"sma_60":6719.33,"sma_120":6981.0},{"date":"2025-12-12","open":6702,"high":6790,"low":6692,"close":6692,"volume":27491,"rsi_14":41.79,"sma_20":6754.0,"sma_60":6718.0,"sma_120":6974.75},{"date":"2025-12-15","open":6614,"high":6712,"low":6604,"close":6663,"volume":16955,"rsi_14":45.9,"sma_20":6771.0,"sma_60":6717.83,"sma_120":6968.67},{"date":"2025-12-16","open":6731,"high":6731,"low":6633,"close":6663,"volume":16747,"rsi_14":36.54,"sma_20":6793.0,"sma_60":6717.5,"sma_120":6963.58},{"date":"2025-12-17","open":6731,"high":6790,"low":6672,"close":6751,"volume":26665,"rsi_14":58.33,"sma_20":6816.0,"sma_60":6719.0,"sma_120":6958.25},{"date":"2025-12-18","open":6672,"high":6712,"low":6653,"close":6672,"volume":20063,"rsi_14":46.15,"sma_20":6824.5,"sma_60":6718.67,"sma_120":6952.58},{"date":"2025-12-19","open":6712,"high":6751,"low":6643,"close":6741,"volume":16389,"rsi_14":52.54,"sma_20":6835.0,"sma_60":6719.67,"sma_120":6947.17},{"date":"2025-12-22","open":6712,"high":6790,"low":6692,"close":6780,"volume":50990,"rsi_14":54.84,"sma_20":6834.0,"sma_60":6722.5,"sma_120":6942.5},{"date":"2025-12-23","open":6790,"high":6800,"low":6721,"close":6751,"volume":21673,"rsi_14":55.74,"sma_20":6836.0,"sma_60":6725.83,"sma_120":6937.92},{"date":"2025-12-24","open":6751,"high":6790,"low":6712,"close":6741,"volume":17857,"rsi_14":62.96,"sma_20":6833.0,"sma_60":6729.83,"sma_120":6932.67},{"date":"2025-12-26","open":6741,"high":6790,"low":6731,"close":6780,"volume":19764,"rsi_14":64.91,"sma_20":6838.5,"sma_60":6734.67,"sma_120":6928.0},{"date":"2025-12-29","open":7000,"high":7060,"low":6920,"close":6940,"volume":42437,"rsi_14":64.91,"sma_20":6842.5,"sma_60":6740.67,"sma_120":6922.83},{"date":"2025-12-30","open":6940,"high":7000,"low":6850,"close":6870,"volume":29086,"rsi_14":62.71,"sma_20":6843.0,"sma_60":6744.17,"sma_120":6918.33},{"date":"2026-01-02","open":6810,"high":6950,"low":6810,"close":6920,"volume":85226,"rsi_14":61.4,"sma_20":6845.5,"sma_60":6748.5,"sma_120":6915.33},{"date":"2026-01-05","open":6880,"high":6920,"low":6790,"close":6810,"volume":31375,"rsi_14":47.62,"sma_20":6844.5,"sma_60":6750.5,"sma_120":6911.25},{"date":"2026-01-06","open":6770,"high":6840,"low":6770,"close":6790,"volume":14449,"rsi_14":46.15,"sma_20":6846.5,"sma_60":6752.5,"sma_120":6906.58},{"date":"2026-01-07","open":6790,"high":6930,"low":6720,"close":6840,"volume":19447,"rsi_14":52.24,"sma_20":6850.5,"sma_60":6755.67,"sma_120":6902.33},{"date":"2026-01-08","open":6820,"high":6910,"low":6740,"close":6840,"volume":48703,"rsi_14":52.24,"sma_20":6854.0,"sma_60":6759.17,"sma_120":6897.92},{"date":"2026-01-09","open":6810,"high":6870,"low":6790,"close":6860,"volume":12171,"rsi_14":46.67,"sma_20":6861.0,"sma_60":6762.67,"sma_120":6893.5},{"date":"2026-01-12","open":6920,"high":7020,"low":6860,"close":6940,"volume":39064,"rsi_14":60.0,"sma_20":6868.5,"sma_60":6766.0,"sma_120":6889.75},{"date":"2026-01-13","open":7020,"high":7030,"low":6810,"close":6900,"volume":22700,"rsi_14":50.88,"sma_20":6871.5,"sma_60":6768.83,"sma_120":6886.42},{"date":"2026-01-14","open":6920,"high":6990,"low":6790,"close":6920,"volume":21513,"rsi_14":49.09,"sma_20":6875.5,"sma_60":6770.5,"sma_120":6883.75},{"date":"2026-01-15","open":6920,"high":6930,"low":6800,"close":6930,"volume":39841,"rsi_14":52.83,"sma_20":6881.5,"sma_60":6773.17,"sma_120":6881.42},{"date":"2026-01-16","open":6930,"high":6930,"low":6500,"close":6810,"volume":35225,"rsi_14":64.17,"sma_20":6624.0,"sma_60":6741.83,"sma_120":7026.42},{"date":"2026-01-19","open":6800,"high":6870,"low":6750,"close":6800,"volume":60857,"rsi_14":39.34,"sma_20":6876.5,"sma_60":6771.33,"sma_120":6874.5},{"date":"2026-01-20","open":6810,"high":6910,"low":6690,"close":6840,"volume":33138,"rsi_14":42.19,"sma_20":6877.5,"sma_60":6770.0,"sma_120":6871.08},{"date":"2026-01-21","open":6760,"high":6810,"low":6650,"close":6790,"volume":37335,"rsi_14":43.55,"sma_20":6872.5,"sma_60":6768.5,"sma_120":6867.42},{"date":"2026-01-22","open":6790,"high":6870,"low":6740,"close":6820,"volume":23432,"rsi_14":41.67,"sma_20":6867.0,"sma_60":6767.83,"sma_120":6863.83},{"date":"2026-01-23","open":6910,"high":6920,"low":6780,"close":6910,"volume":42943,"rsi_14":58.62,"sma_20":6867.5,"sma_60":6768.67,"sma_120":6861.83},{"date":"2026-01-26","open":6890,"high":6970,"low":6780,"close":6960,"volume":29992,"rsi_14":63.93,"sma_20":6871.0,"sma_60":6770.17,"sma_120":6860.75},{"date":"2026-01-27","open":6960,"high":6970,"low":6850,"close":6890,"volume":29879,"rsi_14":53.97,"sma_20":6869.0,"sma_60":6771.67,"sma_120":6858.92},{"date":"2026-01-28","open":6900,"high":6950,"low":6860,"close":6900,"volume":27713,"rsi_14":54.69,"sma_20":6867.0,"sma_60":6774.33,"sma_120":6856.92},{"date":"2026-01-29","open":6870,"high":6900,"low":6820,"close":6880,"volume":23322,"rsi_14":51.56,"sma_20":6867.5,"sma_60":6779.0,"sma_120":6856.0},{"date":"2026-01-30","open":6880,"high":7280,"low":6860,"close":7230,"volume":180837,"rsi_14":65.93,"sma_20":6883.0,"sma_60":6790.0,"sma_120":6857.83},{"date":"2026-02-02","open":7250,"high":7250,"low":6740,"close":6880,"volume":72988,"rsi_14":49.18,"sma_20":6886.5,"sma_60":6796.67,"sma_120":6856.58},{"date":"2026-02-03","open":7070,"high":7710,"low":6890,"close":7440,"volume":281691,"rsi_14":64.77,"sma_20":6919.0,"sma_60":6811.33,"sma_120":6860.08},{"date":"2026-02-04","open":7290,"high":7300,"low":6940,"close":7240,"volume":112073,"rsi_14":72.61,"sma_20":6657.5,"sma_60":6746.67,"sma_120":7024.0},{"date":"2026-02-05","open":7240,"high":7430,"low":7200,"close":7230,"volume":92462,"rsi_14":72.15,"sma_20":6695.0,"sma_60":6751.17,"sma_120":7022.42},{"date":"2026-02-06","open":7090,"high":7500,"low":7010,"close":7290,"volume":89097,"rsi_14":75.95,"sma_20":6731.5,"sma_60":6756.5,"sma_120":7021.33},{"date":"2026-02-09","open":7310,"high":7420,"low":7180,"close":7270,"volume":57623,"rsi_14":75.0,"sma_20":6772.0,"sma_60":6761.33,"sma_120":7019.75},{"date":"2026-02-10","open":7330,"high":7340,"low":7230,"close":7290,"volume":49649,"rsi_14":80.26,"sma_20":6809.0,"sma_60":6766.5,"sma_120":7018.08},{"date":"2026-02-11","open":7290,"high":7370,"low":7280,"close":7350,"volume":46729,"rsi_14":80.13,"sma_20":6853.0,"sma_60":6773.17,"sma_120":7016.92},{"date":"2026-02-12","open":7450,"high":7480,"low":7350,"close":7430,"volume":72556,"rsi_14":78.26,"sma_20":6898.0,"sma_60":6781.0,"sma_120":7015.75},{"date":"2026-02-13","open":7370,"high":7410,"low":7200,"close":7210,"volume":62002,"rsi_14":66.88,"sma_20":6932.0,"sma_60":6784.83,"sma_120":7013.75},{"date":"2026-02-19","open":7260,"high":7310,"low":7220,"close":7300,"volume":55297,"rsi_14":62.59,"sma_20":6973.5,"sma_60":6791.17,"sma_120":7011.33},{"date":"2026-02-20","open":7350,"high":7350,"low":7260,"close":7290,"volume":39163,"rsi_14":66.41,"sma_20":7014.5,"sma_60":6799.0,"sma_120":7009.25},{"date":"2026-02-23","open":7320,"high":7350,"low":7240,"close":7240,"volume":36466,"rsi_14":61.42,"sma_20":7058.0,"sma_60":6805.83,"sma_120":7007.75},{"date":"2026-02-24","open":7240,"high":7280,"low":7160,"close":7190,"volume":28307,"rsi_14":65.55,"sma_20":7095.5,"sma_60":6812.17,"sma_120":7004.83},{"date":"2026-02-25","open":7220,"high":7310,"low":7200,"close":7250,"volume":45151,"rsi_14":62.42,"sma_20":7188.0,"sma_60":6963.83,"sma_120":6856.25},{"date":"2026-02-26","open":7310,"high":7360,"low":7165,"close":7220,"volume":87031,"rsi_14":67.23,"sma_20":7152.5,"sma_60":6825.5,"sma_120":7000.08},{"date":"2026-02-27","open":7210,"high":7210,"low":7020,"close":7080,"volume":63404,"rsi_14":41.11,"sma_20":7210.5,"sma_60":6972.67,"sma_120":6858.67},{"date":"2026-03-03","open":6960,"high":7160,"low":6790,"close":6790,"volume":71051,"rsi_14":31.36,"sma_20":7205.0,"sma_60":6971.5,"sma_120":6857.08},{"date":"2026-03-04","open":6800,"high":6980,"low":6310,"close":6350,"volume":93046,"rsi_14":19.87,"sma_20":7178.5,"sma_60":6963.0,"sma_120":6852.83},{"date":"2026-03-05","open":6580,"high":6800,"low":6490,"close":6760,"volume":72293,"rsi_14":36.92,"sma_20":7155.0,"sma_60":6961.17,"sma_120":6851.25},{"date":"2026-03-06","open":6760,"high":6810,"low":6580,"close":6810,"volume":33708,"rsi_14":37.88,"sma_20":7151.5,"sma_60":6960.83,"sma_120":6850.0},{"date":"2026-03-09","open":6600,"high":6840,"low":6450,"close":6520,"volume":24163,"rsi_14":31.22,"sma_20":7105.5,"sma_60":6957.0,"sma_120":6846.25},{"date":"2026-03-10","open":6670,"high":6750,"low":6600,"close":6710,"volume":15814,"rsi_14":34.48,"sma_20":7079.0,"sma_60":6956.17,"sma_120":6844.0},{"date":"2026-03-11","open":6740,"high":6870,"low":6730,"close":6750,"volume":32377,"rsi_14":39.25,"sma_20":7055.0,"sma_60":6955.83,"sma_120":6842.08},{"date":"2026-03-12","open":6790,"high":6850,"low":6690,"close":6780,"volume":13836,"rsi_14":37.5,"sma_20":7029.5,"sma_60":6956.83,"sma_120":6840.67},{"date":"2026-03-13","open":6780,"high":6890,"low":6670,"close":6840,"volume":14125,"rsi_14":39.44,"sma_20":7008.0,"sma_60":6957.67,"sma_120":6839.67},{"date":"2026-03-16","open":6880,"high":6880,"low":6600,"close":6660,"volume":80082,"rsi_14":37.17,"sma_20":6976.5,"sma_60":6838.17,"sma_120":6937.42},{"date":"2026-03-17","open":6690,"high":6960,"low":6680,"close":6910,"volume":88995,"rsi_14":44.31,"sma_20":6954.5,"sma_60":6842.5,"sma_120":6933.42},{"date":"2026-03-18","open":6900,"high":6970,"low":6790,"close":6950,"volume":30995,"rsi_14":43.85,"sma_20":6930.5,"sma_60":6846.0,"sma_120":6929.75},{"date":"2026-03-19","open":6880,"high":6990,"low":6840,"close":6850,"volume":40281,"rsi_14":42.63,"sma_20":6912.5,"sma_60":6848.0,"sma_120":6926.0},{"date":"2026-03-20","open":6850,"high":6990,"low":6830,"close":6980,"volume":56666,"rsi_14":48.0,"sma_20":6896.5,"sma_60":6850.67,"sma_120":6923.83},{"date":"2026-03-23","open":6800,"high":6850,"low":6680,"close":6760,"volume":24318,"rsi_14":49.38,"sma_20":6870.0,"sma_60":6850.5,"sma_120":6920.08},{"date":"2026-03-24","open":6770,"high":6870,"low":6700,"close":6860,"volume":20462,"rsi_14":62.2,"sma_20":6851.0,"sma_60":6850.5,"sma_120":6916.67},{"date":"2026-03-25","open":6860,"high":7000,"low":6860,"close":6980,"volume":25232,"rsi_14":56.11,"sma_20":6840.5,"sma_60":6852.5,"sma_120":6915.08},{"date":"2026-03-26","open":6980,"high":6990,"low":6850,"close":6880,"volume":23680,"rsi_14":51.89,"sma_20":6822.0,"sma_60":6851.83,"sma_120":6912.0},{"date":"2026-03-27","open":6830,"high":6920,"low":6710,"close":6890,"volume":23243,"rsi_14":61.78,"sma_20":6805.5,"sma_60":6852.0,"sma_120":6909.17},{"date":"2026-03-30","open":6810,"high":6950,"low":6660,"close":6790,"volume":31650,"rsi_14":52.7,"sma_20":6791.0,"sma_60":6850.83,"sma_120":6905.33},{"date":"2026-03-31","open":6790,"high":6880,"low":6690,"close":6690,"volume":17702,"rsi_14":48.05,"sma_20":6786.0,"sma_60":6848.0,"sma_120":6901.5},{"date":"2026-04-01","open":6800,"high":7040,"low":6800,"close":7040,"volume":36147,"rsi_14":56.99,"sma_20":6820.5,"sma_60":6850.83,"sma_120":6901.08},{"date":"2026-04-02","open":7040,"high":7040,"low":6740,"close":6880,"volume":23135,"rsi_14":51.02,"sma_20":6826.5,"sma_60":6852.17,"sma_120":6899.17},{"date":"2026-04-03","open":6920,"high":7040,"low":6920,"close":6970,"volume":23887,"rsi_14":58.29,"sma_20":6834.5,"sma_60":6856.0,"sma_120":6897.75},{"date":"2026-04-06","open":6910,"high":7040,"low":6870,"close":6940,"volume":19083,"rsi_14":50.91,"sma_20":6855.5,"sma_60":6861.67,"sma_120":6897.33},{"date":"2026-04-07","open":6950,"high":7060,"low":6950,"close":6990,"volume":43931,"rsi_14":51.2,"sma_20":6869.5,"sma_60":6868.67,"sma_120":6897.17},{"date":"2026-04-08","open":7120,"high":8310,"low":7020,"close":7570,"volume":1586375,"rsi_14":66.82,"sma_20":6910.5,"sma_60":6886.83,"sma_120":6901.67},{"date":"2026-04-09","open":7470,"high":7560,"low":7320,"close":7330,"volume":135842,"rsi_14":57.78,"sma_20":6938.0,"sma_60":6899.67,"sma_120":6904.25},{"date":"2026-04-10","open":7480,"high":7660,"low":7390,"close":7500,"volume":93660,"rsi_14":66.82,"sma_20":6971.0,"sma_60":6917.0,"sma_120":6907.33},{"date":"2026-04-13","open":7410,"high":7470,"low":7300,"close":7420,"volume":55550,"rsi_14":62.84,"sma_20":7009.0,"sma_60":6931.5,"sma_120":6908.17},{"date":"2026-04-14","open":7430,"high":7550,"low":7430,"close":7510,"volume":71605,"rsi_14":62.33,"sma_20":7039.0,"sma_60":6948.83,"sma_120":6909.0},{"date":"2026-04-15","open":7670,"high":7740,"low":7550,"close":7700,"volume":139716,"rsi_14":68.3,"sma_20":7076.5,"sma_60":6968.33,"sma_120":6911.17},{"date":"2026-04-16","open":7720,"high":7720,"low":7560,"close":7600,"volume":66389,"rsi_14":65.24,"sma_20":7114.0,"sma_60":6986.17,"sma_120":6912.92},{"date":"2026-04-17","open":7590,"high":7620,"low":7480,"close":7610,"volume":36035,"rsi_14":68.3,"sma_20":7145.5,"sma_60":7005.17,"sma_120":6914.83},{"date":"2026-04-20","open":7600,"high":8700,"low":7500,"close":7940,"volume":2288198,"rsi_14":75.3,"sma_20":7204.5,"sma_60":7029.67,"sma_120":6919.75},{"date":"2026-04-21","open":7960,"high":8010,"low":7740,"close":7790,"volume":183467,"rsi_14":66.52,"sma_20":7251.0,"sma_60":7053.33,"sma_120":6923.33},{"date":"2026-04-22","open":7810,"high":7820,"low":7660,"close":7690,"volume":69016,"rsi_14":68.33,"sma_20":7286.5,"sma_60":7074.17,"sma_120":6926.58},{"date":"2026-04-23","open":7700,"high":7800,"low":7540,"close":7600,"volume":59978,"rsi_14":64.25,"sma_20":7322.5,"sma_60":7090.0,"sma_120":6928.25},{"date":"2026-04-24","open":7600,"high":7710,"low":7580,"close":7630,"volume":41459,"rsi_14":65.61,"sma_20":7359.5,"sma_60":7105.83,"sma_120":6931.25},{"date":"2026-04-27","open":7640,"high":7660,"low":7560,"close":7640,"volume":31955,"rsi_14":64.98,"sma_20":7402.0,"sma_60":7117.33,"sma_120":6935.17},{"date":"2026-04-28","open":7640,"high":7740,"low":7630,"close":7730,"volume":49291,"rsi_14":54.76,"sma_20":7454.0,"sma_60":7131.83,"sma_120":6940.25},{"date":"2026-04-29","open":7730,"high":7730,"low":7570,"close":7600,"volume":34982,"rsi_14":58.6,"sma_20":7482.0,"sma_60":7142.67,"sma_120":6944.92},{"date":"2026-04-30","open":7640,"high":7640,"low":7530,"close":7540,"volume":27364,"rsi_14":51.16,"sma_20":7598.0,"sma_60":7148.83,"sma_120":7072.75},{"date":"2026-05-04","open":7600,"high":7660,"low":7540,"close":7550,"volume":36135,"rsi_14":54.68,"sma_20":7544.0,"sma_60":7176.67,"sma_120":6960.92},{"date":"2026-05-06","open":7550,"high":7600,"low":7330,"close":7390,"volume":43120,"rsi_14":45.89,"sma_20":7566.5,"sma_60":7175.83,"sma_120":6964.42},{"date":"2026-05-07","open":7540,"high":7820,"low":7340,"close":7610,"volume":104066,"rsi_14":46.98,"sma_20":7597.5,"sma_60":7182.0,"sma_120":6969.67},{"date":"2026-05-08","open":7460,"high":7570,"low":7400,"close":7440,"volume":36277,"rsi_14":44.87,"sma_20":7591.0,"sma_60":7185.5,"sma_120":6973.5},{"date":"2026-05-11","open":7510,"high":7520,"low":7150,"close":7220,"volume":39933,"rsi_14":38.98,"sma_20":7585.5,"sma_60":7184.33,"sma_120":6975.75},{"date":"2026-05-12","open":7170,"high":7230,"low":6950,"close":6970,"volume":57150,"rsi_14":21.3,"sma_20":7559.0,"sma_60":7179.33,"sma_120":6975.83},{"date":"2026-05-13","open":7080,"high":7080,"low":6880,"close":6910,"volume":19725,"rsi_14":22.5,"sma_20":7533.5,"sma_60":7173.0,"sma_120":6975.25},{"date":"2026-05-14","open":6920,"high":7100,"low":6910,"close":7000,"volume":26596,"rsi_14":28.3,"sma_20":7508.0,"sma_60":7167.17,"sma_120":6975.92},{"date":"2026-05-15","open":7090,"high":7090,"low":6730,"close":6900,"volume":32497,"rsi_14":28.12,"sma_20":7468.0,"sma_60":7158.33,"sma_120":6976.58},{"date":"2026-05-18","open":7060,"high":7940,"low":7060,"close":7260,"volume":530330,"rsi_14":40.41,"sma_20":7451.0,"sma_60":7159.17,"sma_120":6980.17},{"date":"2026-05-19","open":7340,"high":7350,"low":6930,"close":6980,"volume":77364,"rsi_14":35.0,"sma_20":7419.5,"sma_60":7153.83,"sma_120":6981.58},{"date":"2026-05-20","open":6960,"high":7010,"low":6790,"close":6810,"volume":39759,"rsi_14":29.82,"sma_20":7363.0,"sma_60":7145.83,"sma_120":6981.33},{"date":"2026-05-21","open":6850,"high":7140,"low":6850,"close":6980,"volume":35552,"rsi_14":36.64,"sma_20":7322.5,"sma_60":7141.5,"sma_120":6982.58},{"date":"2026-05-22","open":7080,"high":7210,"low":7010,"close":7170,"volume":23305,"rsi_14":42.45,"sma_20":7296.5,"sma_60":7141.17,"sma_120":6986.0},{"date":"2026-05-26","open":7200,"high":7310,"low":6990,"close":7020,"volume":55044,"rsi_14":39.77,"sma_20":7267.5,"sma_60":7137.33,"sma_120":6988.67},{"date":"2026-05-27","open":7000,"high":7000,"low":6710,"close":6720,"volume":92190,"rsi_14":37.73,"sma_20":7222.0,"sma_60":7129.0,"sma_120":6989.25},{"date":"2026-05-28","open":6790,"high":6790,"low":6600,"close":6740,"volume":37876,"rsi_14":32.81,"sma_20":7177.0,"sma_60":7123.33,"sma_120":6990.08},{"date":"2026-05-29","open":6710,"high":6900,"low":6600,"close":6620,"volume":30501,"rsi_14":33.47,"sma_20":7121.5,"sma_60":7120.5,"sma_120":6990.42},{"date":"2026-06-01","open":6630,"high":6810,"low":6360,"close":6500,"volume":59173,"rsi_14":34.87,"sma_20":7066.5,"sma_60":7123.0,"sma_120":6989.08},{"date":"2026-06-02","open":6500,"high":6500,"low":6250,"close":6370,"volume":32965,"rsi_14":36.73,"sma_20":7008.0,"sma_60":7116.5,"sma_120":6986.67},{"date":"2026-06-04","open":6370,"high":6500,"low":6300,"close":6310,"volume":15793,"rsi_14":36.73,"sma_20":6946.0,"sma_60":7108.17,"sma_120":6983.5},{"date":"2026-06-05","open":6310,"high":6450,"low":6130,"close":6230,"volume":22477,"rsi_14":32.89,"sma_20":6888.0,"sma_60":7103.33,"sma_120":6979.83},{"date":"2026-06-08","open":6050,"high":6120,"low":5810,"close":5870,"volume":37892,"rsi_14":29.48,"sma_20":6801.0,"sma_60":7089.33,"sma_120":6973.33},{"date":"2026-06-09","open":5970,"high":6200,"low":5880,"close":6180,"volume":17857,"rsi_14":28.05,"sma_20":6738.0,"sma_60":7079.83,"sma_120":6969.58},{"date":"2026-06-10","open":6190,"high":6200,"low":5940,"close":6040,"volume":12205,"rsi_14":29.74,"sma_20":6679.0,"sma_60":7067.5,"sma_120":6964.5},{"date":"2026-06-11","open":5980,"high":6190,"low":5910,"close":6170,"volume":7545,"rsi_14":35.96,"sma_20":6639.0,"sma_60":7056.33,"sma_120":6959.75},{"date":"2026-06-12","open":6240,"high":6450,"low":6240,"close":6270,"volume":51601,"rsi_14":33.94,"sma_20":6607.0,"sma_60":7049.83,"sma_120":6955.92},{"date":"2026-06-15","open":6500,"high":6630,"low":6430,"close":6550,"volume":31760,"rsi_14":36.52,"sma_20":6584.5,"sma_60":7043.83,"sma_120":6953.67},{"date":"2026-06-16","open":6510,"high":6710,"low":6450,"close":6530,"volume":20626,"rsi_14":38.71,"sma_20":6566.0,"sma_60":7036.83,"sma_120":6951.67},{"date":"2026-06-17","open":6530,"high":6530,"low":6440,"close":6520,"volume":16172,"rsi_14":60.74,"sma_20":6404.0,"sma_60":6995.17,"sma_120":6931.58},{"date":"2026-06-18","open":6470,"high":6470,"low":6250,"close":6250,"volume":17771,"rsi_14":38.5,"sma_20":6492.5,"sma_60":7019.17,"sma_120":6943.75},{"date":"2026-06-19","open":6250,"high":6250,"low":5910,"close":6020,"volume":34961,"rsi_14":36.61,"sma_20":6453.0,"sma_60":7006.83,"sma_120":6936.25},{"date":"2026-06-22","open":6030,"high":6150,"low":5880,"close":5980,"volume":26051,"rsi_14":37.96,"sma_20":6403.0,"sma_60":6992.17,"sma_120":6928.75},{"date":"2026-06-23","open":5970,"high":6090,"low":5510,"close":5510,"volume":71546,"rsi_14":32.8,"sma_20":6320.0,"sma_60":6967.67,"sma_120":6917.5},{"date":"2026-06-24","open":5610,"high":5620,"low":5300,"close":5510,"volume":67065,"rsi_14":33.61,"sma_20":6244.5,"sma_60":6944.83,"sma_120":6906.25},{"date":"2026-06-25","open":5460,"high":5560,"low":5380,"close":5490,"volume":37570,"rsi_14":34.45,"sma_20":6183.0,"sma_60":6921.5,"sma_120":6894.75},{"date":"2026-06-26","open":5450,"high":5470,"low":5200,"close":5300,"volume":48856,"rsi_14":37.1,"sma_20":6111.0,"sma_60":6896.67,"sma_120":6882.25},{"date":"2026-06-29","open":5270,"high":5730,"low":5270,"close":5720,"volume":31399,"rsi_14":40.09,"sma_20":6066.0,"sma_60":6880.5,"sma_120":6873.75},{"date":"2026-06-30","open":5720,"high":5720,"low":5570,"close":5600,"volume":10249,"rsi_14":40.43,"sma_20":6021.0,"sma_60":6856.5,"sma_120":6865.42},{"date":"2026-07-01","open":5630,"high":5880,"low":5520,"close":5670,"volume":13991,"rsi_14":38.84,"sma_20":5986.0,"sma_60":6836.33,"sma_120":6857.92},{"date":"2026-07-02","open":5570,"high":5780,"low":5530,"close":5600,"volume":13311,"rsi_14":34.84,"sma_20":5950.5,"sma_60":6813.5,"sma_120":6850.58},{"date":"2026-07-03","open":5600,"high":5750,"low":5500,"close":5750,"volume":15622,"rsi_14":30.77,"sma_20":5926.5,"sma_60":6793.67,"sma_120":6843.83},{"date":"2026-07-06","open":5710,"high":5830,"low":5610,"close":5750,"volume":19261,"rsi_14":31.07,"sma_20":5920.5,"sma_60":6773.0,"sma_120":6837.92},{"date":"2026-07-07","open":5700,"high":5780,"low":5520,"close":5650,"volume":26364,"rsi_14":29.77,"sma_20":5894.0,"sma_60":6741.0,"sma_120":6830.42},{"date":"2026-07-08","open":5610,"high":5750,"low":5430,"close":5570,"volume":17406,"rsi_14":32.65,"sma_20":5870.5,"sma_60":6711.67,"sma_120":6822.92},{"date":"2026-07-09","open":5420,"high":5630,"low":5380,"close":5400,"volume":20173,"rsi_14":33.68,"sma_20":5832.0,"sma_60":6676.67,"sma_120":6813.5},{"date":"2026-07-10","open":5370,"high":5640,"low":5370,"close":5620,"volume":12243,"rsi_14":41.35,"sma_20":5799.5,"sma_60":6646.67,"sma_120":6805.92},{"date":"2026-07-13","open":5620,"high":5670,"low":5390,"close":5550,"volume":108947,"rsi_14":51.19,"sma_20":5749.5,"sma_60":6614.0,"sma_120":6798.25},{"date":"2026-07-14","open":5510,"high":5710,"low":5450,"close":5710,"volume":77447,"rsi_14":55.43,"sma_20":5708.5,"sma_60":6580.83,"sma_120":6791.92},{"date":"2026-07-15","open":5660,"high":5880,"low":5620,"close":5830,"volume":24442,"rsi_14":58.76,"sma_20":5674.0,"sma_60":6551.33,"sma_120":6787.42},{"date":"2026-07-16","open":5720,"high":5800,"low":5610,"close":5770,"volume":15136,"rsi_14":62.98,"sma_20":5650.0,"sma_60":6520.67,"sma_120":6781.83},{"date":"2026-07-20","open":5720,"high":5720,"low":5550,"close":5660,"volume":6845,"rsi_14":48.0,"sma_20":5632.0,"sma_60":6482.67,"sma_120":6773.58},{"date":"2026-07-21","open":5620,"high":5660,"low":5450,"close":5610,"volume":11757,"rsi_14":50.35,"sma_20":5613.5,"sma_60":6446.33,"sma_120":6764.67},{"date":"2026-07-22","open":5620,"high":5730,"low":5610,"close":5620,"volume":13633,"rsi_14":48.18,"sma_20":5619.0,"sma_60":6411.83,"sma_120":6753.58},{"date":"2026-07-23","open":5620,"high":5830,"low":5620,"close":5820,"volume":10005,"rsi_14":57.33,"sma_20":5634.5,"sma_60":6382.17,"sma_120":6744.92},{"date":"2026-07-24","open":5810,"high":5820,"low":5610,"close":5740,"volume":12409,"rsi_14":49.65,"sma_20":5647.0,"sma_60":6350.67,"sma_120":6734.83},{"date":"2026-07-27","open":5780,"high":5820,"low":5610,"close":5770,"volume":5397,"rsi_14":50.68,"sma_20":5670.5,"sma_60":6319.5,"sma_120":6726.08},{"date":"2026-07-28","open":5710,"high":5730,"low":5470,"close":5540,"volume":10126,"rsi_14":46.54,"sma_20":5661.5,"sma_60":6283.0,"sma_120":6715.08},{"date":"2026-07-29","open":5510,"high":5660,"low":5220,"close":5500,"volume":36513,"rsi_14":47.74,"sma_20":5656.5,"sma_60":6248.0,"sma_120":6704.17},{"date":"2026-07-30","open":5220,"high":5570,"low":5220,"close":5400,"volume":19144,"rsi_14":50.0,"sma_20":5643.0,"sma_60":6212.33,"sma_120":6688.92},{"date":"2026-07-31","open":5580,"high":5650,"low":5420,"close":5590,"volume":18640,"rsi_14":48.97,"sma_20":5642.5,"sma_60":6179.67,"sma_120":6678.17},{"date":"2026-08-03","open":5620,"high":5700,"low":5470,"close":5690,"volume":49403,"rsi_14":54.73,"sma_20":5639.5,"sma_60":6151.33,"sma_120":6663.58},{"date":"2026-08-04","open":5750,"high":5830,"low":5640,"close":5780,"volume":9323,"rsi_14":52.48,"sma_20":5641.0,"sma_60":6120.83,"sma_120":6651.42},{"date":"2026-08-05","open":5880,"high":5880,"low":5720,"close":5810,"volume":66355,"rsi_14":49.24,"sma_20":5649.0,"sma_60":6093.67,"sma_120":6639.58},{"date":"2026-08-06","open":5810,"high":5830,"low":5720,"close":5760,"volume":6811,"rsi_14":49.62,"sma_20":5658.5,"sma_60":6069.33,"sma_120":6626.83},{"date":"2026-08-07","open":5760,"high":5830,"low":5740,"close":5800,"volume":21950,"rsi_14":55.65,"sma_20":5678.5,"sma_60":6049.83,"sma_120":6614.58},{"date":"2026-08-10","open":5800,"high":5990,"low":5800,"close":5990,"volume":29358,"rsi_14":63.77,"sma_20":5697.0,"sma_60":6034.5,"sma_120":6603.75},{"date":"2026-08-11","open":5990,"high":6090,"low":5850,"close":6080,"volume":13835,"rsi_14":65.75,"sma_20":5723.5,"sma_60":6019.17,"sma_120":6593.17},{"date":"2026-08-12","open":6040,"high":6090,"low":5960,"close":6070,"volume":7492,"rsi_14":59.84,"sma_20":5741.5,"sma_60":6005.33,"sma_120":6581.83},{"date":"2026-08-13","open":6070,"high":6080,"low":6000,"close":6010,"volume":29091,"rsi_14":60.8,"sma_20":5750.5,"sma_60":5984.5,"sma_120":6571.83},{"date":"2026-08-14","open":6010,"high":6130,"low":6000,"close":6110,"volume":10184,"rsi_14":62.88,"sma_20":5767.5,"sma_60":5970.0,"sma_120":6561.92},{"date":"2026-08-18","open":6270,"high":6270,"low":5840,"close":6030,"volume":75490,"rsi_14":70.94,"sma_20":5786.0,"sma_60":5957.0,"sma_120":6551.42},{"date":"2026-08-19","open":5860,"high":6020,"low":5510,"close":5680,"volume":123332,"rsi_14":56.08,"sma_20":5789.5,"sma_60":5935.33,"sma_120":6538.42},{"date":"2026-08-20","open":5710,"high":5800,"low":5690,"close":5720,"volume":46711,"rsi_14":61.27,"sma_20":5794.5,"sma_60":5911.17,"sma_120":6526.17},{"date":"2026-08-21","open":5740,"high":5750,"low":5540,"close":5630,"volume":36638,"rsi_14":51.52,"sma_20":5785.0,"sma_60":5888.0,"sma_120":6512.67},{"date":"2026-08-24","open":5630,"high":5700,"low":5600,"close":5640,"volume":29085,"rsi_14":47.97,"sma_20":5780.0,"sma_60":5870.0,"sma_120":6499.5},{"date":"2026-08-25","open":5600,"high":5690,"low":5510,"close":5690,"volume":16623,"rsi_14":46.22,"sma_20":5776.0,"sma_60":5852.5,"sma_120":6487.92},{"date":"2026-08-26","open":5650,"high":6250,"low":5460,"close":5620,"volume":1192156,"rsi_14":42.28,"sma_20":5780.0,"sma_60":5835.83,"sma_120":6478.17},{"date":"2026-08-27","open":5620,"high":5690,"low":5560,"close":5660,"volume":41616,"rsi_14":45.9,"sma_20":5788.0,"sma_60":5821.83,"sma_120":6472.42},{"date":"2026-08-28","open":5650,"high":5700,"low":5600,"close":5690,"volume":43011,"rsi_14":45.45,"sma_20":5802.5,"sma_60":5810.5,"sma_120":6463.5},{"date":"2026-08-31","open":5640,"high":5740,"low":5590,"close":5700,"volume":30952,"rsi_14":35.92,"sma_20":5808.0,"sma_60":5800.33,"sma_120":6454.25},{"date":"2026-09-01","open":5720,"high":5730,"low":5660,"close":5710,"volume":19604,"rsi_14":30.53,"sma_20":5809.0,"sma_60":5791.67,"sma_120":6447.5},{"date":"2026-09-02","open":5700,"high":5700,"low":5590,"close":5600,"volume":23926,"rsi_14":27.62,"sma_20":5800.0,"sma_60":5787.17,"sma_120":6438.25},{"date":"2026-09-03","open":5610,"high":5740,"low":5540,"close":5660,"volume":34092,"rsi_14":33.33,"sma_20":5792.5,"sma_60":5778.5,"sma_120":6429.17},{"date":"2026-09-04","open":5700,"high":5710,"low":5620,"close":5690,"volume":22971,"rsi_14":28.57,"sma_20":5789.0,"sma_60":5772.67,"sma_120":6420.08},{"date":"2026-09-07","open":5740,"high":5750,"low":5630,"close":5640,"volume":18798,"rsi_14":29.47,"sma_20":5781.0,"sma_60":5763.83,"sma_120":6410.08},{"date":"2026-09-08","open":5640,"high":5680,"low":5590,"close":5590,"volume":14499,"rsi_14":43.08,"sma_20":5761.0,"sma_60":5752.5,"sma_120":6401.17},{"date":"2026-09-09","open":5620,"high":5660,"low":5560,"close":5580,"volume":18929,"rsi_14":38.71,"sma_20":5736.0,"sma_60":5736.33,"sma_120":6390.08},{"date":"2026-09-10","open":5550,"high":5600,"low":5470,"close":5560,"volume":11808,"rsi_14":43.64,"sma_20":5710.5,"sma_60":5720.17,"sma_120":6378.5},{"date":"2026-09-11","open":5550,"high":5580,"low":5520,"close":5560,"volume":13203,"rsi_14":42.59,"sma_20":5688.0,"sma_60":5704.17,"sma_120":6367.75},{"date":"2026-09-14","open":5550,"high":5880,"low":5480,"close":5530,"volume":7667,"rsi_14":34.62,"sma_20":5659.0,"sma_60":5692.17,"sma_120":6355.67},{"date":"2026-09-15","open":5570,"high":5570,"low":5430,"close":5520,"volume":11337,"rsi_14":39.13,"sma_20":5633.5,"sma_60":5683.83,"sma_120":6345.33},{"date":"2026-09-16","open":5540,"high":5540,"low":5410,"close":5540,"volume":15608,"rsi_14":36.36,"sma_20":5626.5,"sma_60":5676.5,"sma_120":6334.33},{"date":"2026-09-17","open":5490,"high":5500,"low":5380,"close":5490,"volume":15158,"rsi_14":28.26,"sma_20":5615.0,"sma_60":5676.17,"sma_120":6321.92},{"date":"2026-09-18","open":5520,"high":5520,"low":5440,"close":5470,"volume":23695,"rsi_14":25.53,"sma_20":5607.0,"sma_60":5675.5,"sma_120":6310.17},{"date":"2026-09-21","open":5480,"high":5500,"low":5380,"close":5430,"volume":25198,"rsi_14":22.0,"sma_20":5596.5,"sma_60":5674.5,"sma_120":6298.0},{"date":"2026-09-22","open":5440,"high":5440,"low":5360,"close":5380,"volume":9730,"rsi_14":25.0,"sma_20":5581.0,"sma_60":5675.83,"sma_120":6286.25},{"date":"2026-09-23","open":5410,"high":5470,"low":5390,"close":5460,"volume":13471,"rsi_14":28.26,"sma_20":5573.0,"sma_60":5671.5,"sma_120":6276.0},{"date":"2026-09-28","open":5420,"high":5500,"low":5410,"close":5480,"volume":8297,"rsi_14":26.67,"sma_20":5564.0,"sma_60":5669.5,"sma_120":6263.0},{"date":"2026-09-29","open":5540,"high":5620,"low":5410,"close":5520,"volume":14549,"rsi_14":36.36,"sma_20":5555.5,"sma_60":5667.0,"sma_120":6251.67},{"date":"2026-09-30","open":5560,"high":5560,"low":5450,"close":5470,"volume":9855,"rsi_14":36.36,"sma_20":5544.0,"sma_60":5664.83,"sma_120":6239.17},{"date":"2026-10-01","open":5510,"high":5570,"low":5460,"close":5540,"volume":17944,"rsi_14":46.0,"sma_20":5535.5,"sma_60":5661.33,"sma_120":6227.5},{"date":"2026-10-02","open":5550,"high":5650,"low":5500,"close":5580,"volume":7686,"rsi_14":51.92,"sma_20":5534.5,"sma_60":5658.5,"sma_120":6215.75},{"date":"2026-10-06","open":5600,"high":5630,"low":5510,"close":5570,"volume":17840,"rsi_14":50.94,"sma_20":5530.0,"sma_60":5657.17,"sma_120":6199.08},{"date":"2026-10-07","open":5560,"high":5570,"low":5490,"close":5490,"volume":30324,"rsi_14":46.55,"sma_20":5520.0,"sma_60":5655.83,"sma_120":6183.75},{"date":"2026-10-08","open":5510,"high":5640,"low":5430,"close":5460,"volume":9102,"rsi_14":45.0,"sma_20":5511.0,"sma_60":5656.83,"sma_120":6166.75},{"date":"2026-10-12","open":5430,"high":5480,"low":5290,"close":5290,"volume":30528,"rsi_14":33.33,"sma_20":5496.0,"sma_60":5651.33,"sma_120":6149.0},{"date":"2026-10-13","open":5290,"high":5500,"low":5120,"close":5310,"volume":26893,"rsi_14":37.5,"sma_20":5482.5,"sma_60":5647.33,"sma_120":6130.67},{"date":"2026-10-14","open":5280,"high":5380,"low":5280,"close":5310,"volume":23123,"rsi_14":38.57,"sma_20":5470.0,"sma_60":5640.67,"sma_120":6110.75},{"date":"2026-10-15","open":5280,"high":5290,"low":5150,"close":5200,"volume":31264,"rsi_14":35.06,"sma_20":5452.0,"sma_60":5630.17,"sma_120":6090.75},{"date":"2026-10-16","open":5210,"high":5380,"low":5210,"close":5360,"volume":17395,"rsi_14":48.86,"sma_20":5443.5,"sma_60":5623.33,"sma_120":6072.0},{"date":"2026-10-19","open":5270,"high":5490,"low":5200,"close":5450,"volume":6756,"rsi_14":49.44,"sma_20":5440.0,"sma_60":5619.83,"sma_120":6051.25},{"date":"2026-10-20","open":5430,"high":5430,"low":5300,"close":5360,"volume":10564,"rsi_14":43.75,"sma_20":5431.0,"sma_60":5615.67,"sma_120":6031.0},{"date":"2026-10-21","open":5350,"high":5450,"low":5340,"close":5380,"volume":15294,"rsi_14":42.55,"sma_20":5425.5,"sma_60":5611.67,"sma_120":6011.75},{"date":"2026-10-22","open":5440,"high":5440,"low":5210,"close":5210,"volume":21313,"rsi_14":37.74,"sma_20":5412.5,"sma_60":5601.5,"sma_120":5991.83},{"date":"2026-10-23","open":5270,"high":5270,"low":5131,"close":5260,"volume":26632}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1809.43,"pbr":0.29,"per":2.91,"roa":1.9,"roe":2.82,"grade":"C","comment":"PER 2.92배, ROE 2.82%","revenue":386912482829.0,"analysis":"PER 2.9배입니다. ROE 2.8%입니다. 시가총액 735.37억. 매출 3869.12억, 영업이익 365.54억.","eps_basis":"TTM","debt_ratio":0.48413159300920283,"market_cap":73119780740,"net_income":25150976948.0,"total_debt":122908255713.0,"ttm_window":"2025Q3~2026Q2","gross_margin":19.86,"total_assets":376781908017.0,"total_equity":253873652304.0,"profit_margin":6.5,"revenue_basis":"TTM","dividend_yield":1.89,"net_income_basis":"TTM","operating_income":36554275918.0,"operating_margin":9.45,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5260.0,"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":11804.0},{"date":"2016-10-25","close":11537.0},{"date":"2016-10-26","close":11050.0},{"date":"2016-10-27","close":11138.0},{"date":"2016-10-28","close":10960.0},{"date":"2016-10-31","close":10472.0},{"date":"2016-11-01","close":10739.0},{"date":"2016-11-02","close":10117.0},{"date":"2016-11-03","close":10295.0},{"date":"2016-11-04","close":10427.0},{"date":"2016-11-07","close":10339.0},{"date":"2016-11-08","close":10472.0},{"date":"2016-11-09","close":10029.0},{"date":"2016-11-10","close":10339.0},{"date":"2016-11-11","close":10517.0},{"date":"2016-11-14","close":10606.0},{"date":"2016-11-15","close":10606.0},{"date":"2016-11-16","close":10561.0},{"date":"2016-11-17","close":10606.0},{"date":"2016-11-18","close":10472.0},{"date":"2016-11-21","close":10427.0},{"date":"2016-11-22","close":10472.0},{"date":"2016-11-23","close":10295.0},{"date":"2016-11-24","close":10205.0},{"date":"2016-11-25","close":10072.0},{"date":"2016-11-28","close":9717.0},{"date":"2016-11-29","close":9806.0},{"date":"2016-11-30","close":9851.0},{"date":"2016-12-01","close":9806.0},{"date":"2016-12-02","close":9717.0},{"date":"2016-12-05","close":9495.0},{"date":"2016-12-06","close":9629.0},{"date":"2016-12-07","close":9495.0},{"date":"2016-12-08","close":9629.0},{"date":"2016-12-09","close":10072.0},{"date":"2016-12-12","close":10739.0},{"date":"2016-12-13","close":10652.0},{"date":"2016-12-14","close":10739.0},{"date":"2016-12-15","close":11050.0},{"date":"2016-12-16","close":11138.0},{"date":"2016-12-19","close":11005.0},{"date":"2016-12-20","close":10916.0},{"date":"2016-12-21","close":11271.0},{"date":"2016-12-22","close":11138.0},{"date":"2016-12-23","close":11271.0},{"date":"2016-12-26","close":11316.0},{"date":"2016-12-27","close":11316.0},{"date":"2016-12-28","close":11452.0},{"date":"2016-12-29","close":11042.0},{"date":"2017-01-02","close":10995.0},{"date":"2017-01-03","close":10995.0},{"date":"2017-01-04","close":11224.0},{"date":"2017-01-05","close":11499.0},{"date":"2017-01-06","close":11452.0},{"date":"2017-01-09","close":11362.0},{"date":"2017-01-10","close":11224.0},{"date":"2017-01-11","close":11088.0},{"date":"2017-01-12","close":10905.0},{"date":"2017-01-13","close":10859.0},{"date":"2017-01-16","close":10722.0},{"date":"2017-01-17","close":10585.0},{"date":"2017-01-18","close":10541.0},{"date":"2017-01-19","close":10494.0},{"date":"2017-01-20","close":10403.0},{"date":"2017-01-23","close":10266.0},{"date":"2017-01-24","close":10084.0},{"date":"2017-01-25","close":9946.0},{"date":"2017-01-26","close":10130.0},{"date":"2017-01-31","close":9856.0},{"date":"2017-02-01","close":9992.0},{"date":"2017-02-02","close":9628.0},{"date":"2017-02-03","close":9764.0},{"date":"2017-02-06","close":9992.0},{"date":"2017-02-07","close":10037.0},{"date":"2017-02-08","close":9901.0},{"date":"2017-02-09","close":9856.0},{"date":"2017-02-10","close":9856.0},{"date":"2017-02-13","close":9901.0},{"date":"2017-02-14","close":10084.0},{"date":"2017-02-15","close":10220.0},{"date":"2017-02-16","close":10174.0},{"date":"2017-02-17","close":10084.0},{"date":"2017-02-20","close":9901.0},{"date":"2017-02-21","close":9809.0},{"date":"2017-02-22","close":9764.0},{"date":"2017-02-23","close":9856.0},{"date":"2017-02-24","close":9673.0},{"date":"2017-02-27","close":9673.0},{"date":"2017-02-28","close":9628.0},{"date":"2017-03-02","close":9307.0},{"date":"2017-03-03","close":9307.0},{"date":"2017-03-06","close":9399.0},{"date":"2017-03-07","close":9491.0},{"date":"2017-03-08","close":9491.0},{"date":"2017-03-09","close":9445.0},{"date":"2017-03-10","close":9353.0},{"date":"2017-03-13","close":9399.0},{"date":"2017-03-14","close":9399.0},{"date":"2017-03-15","close":9307.0},{"date":"2017-03-16","close":9307.0},{"date":"2017-03-17","close":9718.0},{"date":"2017-03-20","close":9764.0},{"date":"2017-03-21","close":9673.0},{"date":"2017-03-22","close":9581.0},{"date":"2017-03-23","close":9399.0},{"date":"2017-03-24","close":9307.0},{"date":"2017-03-27","close":9307.0},{"date":"2017-03-28","close":9399.0},{"date":"2017-03-29","close":9673.0},{"date":"2017-03-30","close":9628.0},{"date":"2017-03-31","close":9581.0},{"date":"2017-04-03","close":9628.0},{"date":"2017-04-04","close":9445.0},{"date":"2017-04-05","close":9491.0},{"date":"2017-04-06","close":9445.0},{"date":"2017-04-07","close":9399.0},{"date":"2017-04-10","close":9217.0},{"date":"2017-04-11","close":9217.0},{"date":"2017-04-12","close":9171.0},{"date":"2017-04-13","close":9171.0},{"date":"2017-04-14","close":9118.0},{"date":"2017-04-17","close":9217.0},{"date":"2017-04-18","close":9262.0},{"date":"2017-04-19","close":9353.0},{"date":"2017-04-20","close":9353.0},{"date":"2017-04-21","close":9399.0},{"date":"2017-04-24","close":9171.0},{"date":"2017-04-25","close":9217.0},{"date":"2017-04-26","close":9307.0},{"date":"2017-04-27","close":9307.0},{"date":"2017-04-28","close":9217.0},{"date":"2017-05-02","close":9124.0},{"date":"2017-05-04","close":9124.0},{"date":"2017-05-08","close":9217.0},{"date":"2017-05-10","close":9171.0},{"date":"2017-05-11","close":9262.0},{"date":"2017-05-12","close":9171.0},{"date":"2017-05-15","close":9088.0},{"date":"2017-05-16","close":8970.0},{"date":"2017-05-17","close":9088.0},{"date":"2017-05-18","close":9080.0},{"date":"2017-05-19","close":9062.0},{"date":"2017-05-22","close":9025.0},{"date":"2017-05-23","close":9171.0},{"date":"2017-05-24","close":9217.0},{"date":"2017-05-25","close":9217.0},{"date":"2017-05-26","close":9262.0},{"date":"2017-05-29","close":9307.0},{"date":"2017-05-30","close":9262.0},{"date":"2017-05-31","close":9217.0},{"date":"2017-06-01","close":9217.0},{"date":"2017-06-02","close":9217.0},{"date":"2017-06-05","close":9217.0},{"date":"2017-06-07","close":9171.0},{"date":"2017-06-08","close":9217.0},{"date":"2017-06-09","close":9217.0},{"date":"2017-06-12","close":9171.0},{"date":"2017-06-13","close":9307.0},{"date":"2017-06-14","close":9353.0},{"date":"2017-06-15","close":9946.0},{"date":"2017-06-16","close":9992.0},{"date":"2017-06-19","close":9673.0},{"date":"2017-06-20","close":9445.0},{"date":"2017-06-21","close":9353.0},{"date":"2017-06-22","close":9217.0},{"date":"2017-06-23","close":9262.0},{"date":"2017-06-26","close":9262.0},{"date":"2017-06-27","close":9217.0},{"date":"2017-06-28","close":9171.0},{"date":"2017-06-29","close":9307.0},{"date":"2017-06-30","close":9307.0},{"date":"2017-07-03","close":9217.0},{"date":"2017-07-04","close":9124.0},{"date":"2017-07-05","close":9217.0},{"date":"2017-07-06","close":9108.0},{"date":"2017-07-07","close":9098.0},{"date":"2017-07-10","close":9217.0},{"date":"2017-07-11","close":9124.0},{"date":"2017-07-12","close":9124.0},{"date":"2017-07-13","close":9171.0},{"date":"2017-07-14","close":9098.0},{"date":"2017-07-17","close":9217.0},{"date":"2017-07-18","close":9217.0},{"date":"2017-07-19","close":9171.0},{"date":"2017-07-20","close":9124.0},{"date":"2017-07-21","close":9307.0},{"date":"2017-07-24","close":8851.0},{"date":"2017-07-25","close":8915.0},{"date":"2017-07-26","close":8879.0},{"date":"2017-07-27","close":9052.0},{"date":"2017-07-28","close":8980.0},{"date":"2017-07-31","close":8980.0},{"date":"2017-08-01","close":9034.0},{"date":"2017-08-02","close":9098.0},{"date":"2017-08-03","close":8998.0},{"date":"2017-08-04","close":9043.0},{"date":"2017-08-07","close":9071.0},{"date":"2017-08-08","close":9071.0},{"date":"2017-08-09","close":9034.0},{"date":"2017-08-10","close":8943.0},{"date":"2017-08-11","close":8723.0},{"date":"2017-08-14","close":8661.0},{"date":"2017-08-16","close":8578.0},{"date":"2017-08-17","close":8632.0},{"date":"2017-08-18","close":8641.0},{"date":"2017-08-21","close":8723.0},{"date":"2017-08-22","close":8669.0},{"date":"2017-08-23","close":8614.0},{"date":"2017-08-24","close":8707.0},{"date":"2017-08-25","close":8751.0},{"date":"2017-08-28","close":8815.0},{"date":"2017-08-29","close":8834.0},{"date":"2017-08-30","close":9034.0},{"date":"2017-08-31","close":9108.0},{"date":"2017-09-01","close":9108.0},{"date":"2017-09-04","close":9015.0},{"date":"2017-09-05","close":8943.0},{"date":"2017-09-06","close":8824.0},{"date":"2017-09-07","close":8851.0},{"date":"2017-09-08","close":8578.0},{"date":"2017-09-11","close":8587.0},{"date":"2017-09-12","close":8533.0},{"date":"2017-09-13","close":8487.0},{"date":"2017-09-14","close":8687.0},{"date":"2017-09-15","close":8770.0},{"date":"2017-09-18","close":8596.0},{"date":"2017-09-19","close":8661.0},{"date":"2017-09-20","close":8641.0},{"date":"2017-09-21","close":8596.0},{"date":"2017-09-22","close":8541.0},{"date":"2017-09-25","close":8359.0},{"date":"2017-09-26","close":8350.0},{"date":"2017-09-27","close":8441.0},{"date":"2017-09-28","close":8661.0},{"date":"2017-09-29","close":8715.0},{"date":"2017-10-10","close":8779.0},{"date":"2017-10-11","close":8806.0},{"date":"2017-10-12","close":8742.0},{"date":"2017-10-13","close":8751.0},{"date":"2017-10-16","close":8723.0},{"date":"2017-10-17","close":8761.0},{"date":"2017-10-18","close":8770.0},{"date":"2017-10-19","close":8915.0},{"date":"2017-10-20","close":8834.0},{"date":"2017-10-23","close":8815.0},{"date":"2017-10-24","close":8815.0},{"date":"2017-10-25","close":8860.0},{"date":"2017-10-26","close":8879.0},{"date":"2017-10-27","close":8934.0},{"date":"2017-10-30","close":8925.0},{"date":"2017-10-31","close":8834.0},{"date":"2017-11-01","close":8661.0},{"date":"2017-11-02","close":8669.0},{"date":"2017-11-03","close":8661.0},{"date":"2017-11-06","close":8632.0},{"date":"2017-11-07","close":8541.0},{"date":"2017-11-08","close":8459.0},{"date":"2017-11-09","close":8487.0},{"date":"2017-11-10","close":8423.0},{"date":"2017-11-13","close":8551.0},{"date":"2017-11-14","close":8632.0},{"date":"2017-11-15","close":8587.0},{"date":"2017-11-16","close":8504.0},{"date":"2017-11-17","close":8386.0},{"date":"2017-11-20","close":8350.0},{"date":"2017-11-21","close":8240.0},{"date":"2017-11-22","close":8140.0},{"date":"2017-11-23","close":8122.0},{"date":"2017-11-24","close":8095.0},{"date":"2017-11-27","close":8031.0},{"date":"2017-11-28","close":8048.0},{"date":"2017-11-29","close":7994.0},{"date":"2017-11-30","close":8031.0},{"date":"2017-12-01","close":8122.0},{"date":"2017-12-04","close":8122.0},{"date":"2017-12-05","close":8140.0},{"date":"2017-12-06","close":8085.0},{"date":"2017-12-07","close":8085.0},{"date":"2017-12-08","close":8058.0},{"date":"2017-12-11","close":7976.0},{"date":"2017-12-12","close":7903.0},{"date":"2017-12-13","close":7875.0},{"date":"2017-12-14","close":7875.0},{"date":"2017-12-15","close":8012.0},{"date":"2017-12-18","close":8067.0},{"date":"2017-12-19","close":7939.0},{"date":"2017-12-20","close":7921.0},{"date":"2017-12-21","close":7829.0},{"date":"2017-12-22","close":7829.0},{"date":"2017-12-26","close":7839.0},{"date":"2017-12-27","close":7792.0},{"date":"2017-12-28","close":7792.0},{"date":"2018-01-02","close":6627.3398},{"date":"2018-01-03","close":6643.603},{"date":"2018-01-04","close":6602.9448},{"date":"2018-01-05","close":6586.6807},{"date":"2018-01-08","close":6432.1792},{"date":"2018-01-09","close":6424.0474},{"date":"2018-01-10","close":6529.7583},{"date":"2018-01-11","close":6505.3643},{"date":"2018-01-12","close":6570.418},{"date":"2018-01-15","close":6611.0762},{"date":"2018-01-16","close":6619.208},{"date":"2018-01-17","close":6521.6265},{"date":"2018-01-18","close":6505.3643},{"date":"2018-01-19","close":6513.4961},{"date":"2018-01-22","close":6505.3643},{"date":"2018-01-23","close":6546.0229},{"date":"2018-01-24","close":6586.6807},{"date":"2018-01-25","close":6822.501},{"date":"2018-01-26","close":6846.8965},{"date":"2018-01-29","close":7025.7935},{"date":"2018-01-30","close":7042.0566},{"date":"2018-01-31","close":7050.188},{"date":"2018-02-01","close":7033.9253},{"date":"2018-02-02","close":6863.1587},{"date":"2018-02-05","close":6871.29},{"date":"2018-02-06","close":6676.1299},{"date":"2018-02-07","close":6724.9204},{"date":"2018-02-08","close":6749.3154},{"date":"2018-02-09","close":6643.603},{"date":"2018-02-12","close":6651.7349},{"date":"2018-02-13","close":6635.4712},{"date":"2018-02-14","close":6611.0762},{"date":"2018-02-19","close":6570.418},{"date":"2018-02-20","close":6521.6265},{"date":"2018-02-21","close":6537.8901},{"date":"2018-02-22","close":6537.8901},{"date":"2018-02-23","close":6562.2866},{"date":"2018-02-26","close":6586.6807},{"date":"2018-02-27","close":6554.1548},{"date":"2018-02-28","close":6554.1548},{"date":"2018-03-02","close":6505.3643},{"date":"2018-03-05","close":6448.4424},{"date":"2018-03-06","close":6399.6519},{"date":"2018-03-07","close":6367.125},{"date":"2018-03-08","close":6358.9937},{"date":"2018-03-09","close":6407.7837},{"date":"2018-03-12","close":6375.2568},{"date":"2018-03-13","close":6375.2568},{"date":"2018-03-14","close":6424.0474},{"date":"2018-03-15","close":6407.7837},{"date":"2018-03-16","close":6407.7837},{"date":"2018-03-19","close":6407.7837},{"date":"2018-03-20","close":6432.1792},{"date":"2018-03-21","close":6432.1792},{"date":"2018-03-22","close":6456.5742},{"date":"2018-03-23","close":6358.9937},{"date":"2018-03-26","close":6358.9937},{"date":"2018-03-27","close":6375.2568},{"date":"2018-03-28","close":6367.125},{"date":"2018-03-29","close":6383.3892},{"date":"2018-03-30","close":6375.2568},{"date":"2018-04-02","close":6375.2568},{"date":"2018-04-03","close":6383.3892},{"date":"2018-04-04","close":6350.8613},{"date":"2018-04-05","close":6358.9937},{"date":"2018-04-06","close":6261.4131},{"date":"2018-04-09","close":6171.9639},{"date":"2018-04-10","close":6171.9639},{"date":"2018-04-11","close":6212.6226},{"date":"2018-04-12","close":6269.5449},{"date":"2018-04-13","close":6277.6763},{"date":"2018-04-16","close":6253.2808},{"date":"2018-04-17","close":6285.8076},{"date":"2018-04-18","close":6253.2808},{"date":"2018-04-19","close":6318.335},{"date":"2018-04-20","close":6334.5986},{"date":"2018-04-23","close":6667.9985},{"date":"2018-04-24","close":6619.208},{"date":"2018-04-25","close":6546.0229},{"date":"2018-04-26","close":6546.0229},{"date":"2018-04-27","close":6570.418},{"date":"2018-04-30","close":6724.9204},{"date":"2018-05-02","close":6895.6855},{"date":"2018-05-03","close":6871.29},{"date":"2018-05-04","close":6757.4473},{"date":"2018-05-08","close":6659.8662},{"date":"2018-05-09","close":6505.3643},{"date":"2018-05-10","close":6586.6807},{"date":"2018-05-11","close":6643.603},{"date":"2018-05-14","close":6871.29},{"date":"2018-05-15","close":6643.603},{"date":"2018-05-16","close":6619.208},{"date":"2018-05-17","close":6505.3643},{"date":"2018-05-18","close":6586.6807},{"date":"2018-05-21","close":6456.5742},{"date":"2018-05-23","close":6472.8374},{"date":"2018-05-24","close":6472.8374},{"date":"2018-05-25","close":6440.311},{"date":"2018-05-28","close":6546.0229},{"date":"2018-05-29","close":6456.5742},{"date":"2018-05-30","close":6440.311},{"date":"2018-05-31","close":6415.9155},{"date":"2018-06-01","close":6424.0474},{"date":"2018-06-04","close":6489.1001},{"date":"2018-06-05","close":6358.9937},{"date":"2018-06-07","close":6513.4961},{"date":"2018-06-08","close":6432.1792},{"date":"2018-06-11","close":6383.3892},{"date":"2018-06-12","close":6383.3892},{"date":"2018-06-14","close":6302.0713},{"date":"2018-06-15","close":6302.0713},{"date":"2018-06-18","close":6180.0957},{"date":"2018-06-19","close":6098.7793},{"date":"2018-06-20","close":6131.3052},{"date":"2018-06-21","close":6139.4375},{"date":"2018-06-22","close":5993.0669},{"date":"2018-06-25","close":5928.0132},{"date":"2018-06-26","close":6041.8574},{"date":"2018-06-27","close":6033.7251},{"date":"2018-06-28","close":5887.3545},{"date":"2018-06-29","close":5968.6714},{"date":"2018-07-02","close":5716.5889},{"date":"2018-07-03","close":5773.5107},{"date":"2018-07-04","close":5732.8525},{"date":"2018-07-05","close":5700.3257},{"date":"2018-07-06","close":5765.3784},{"date":"2018-07-09","close":5765.3784},{"date":"2018-07-10","close":5757.2466},{"date":"2018-07-11","close":5871.0913},{"date":"2018-07-12","close":5830.4326},{"date":"2018-07-13","close":5765.3784},{"date":"2018-07-16","close":5724.7207},{"date":"2018-07-17","close":5708.457},{"date":"2018-07-18","close":5667.7988},{"date":"2018-07-19","close":5651.5356},{"date":"2018-07-20","close":5570.2178},{"date":"2018-07-23","close":5391.3203},{"date":"2018-07-24","close":5375.0566},{"date":"2018-07-25","close":5366.9258},{"date":"2018-07-26","close":5448.2432},{"date":"2018-07-27","close":5553.9541},{"date":"2018-07-30","close":5456.3745},{"date":"2018-07-31","close":5570.2178},{"date":"2018-08-01","close":5578.3491},{"date":"2018-08-02","close":5480.7695},{"date":"2018-08-03","close":5537.6904},{"date":"2018-08-06","close":5578.3491},{"date":"2018-08-07","close":5537.6904},{"date":"2018-08-08","close":5570.2178},{"date":"2018-08-09","close":5578.3491},{"date":"2018-08-10","close":5586.481},{"date":"2018-08-13","close":5480.7695},{"date":"2018-08-14","close":5497.0327},{"date":"2018-08-16","close":5586.481},{"date":"2018-08-17","close":5586.481},{"date":"2018-08-20","close":5708.457},{"date":"2018-08-21","close":5708.457},{"date":"2018-08-22","close":5716.5889},{"date":"2018-08-23","close":5716.5889},{"date":"2018-08-24","close":5806.0376},{"date":"2018-08-27","close":5814.1694},{"date":"2018-08-28","close":5781.6421},{"date":"2018-08-29","close":5781.6421},{"date":"2018-08-30","close":5871.0913},{"date":"2018-08-31","close":5976.8032},{"date":"2018-09-03","close":5895.4868},{"date":"2018-09-04","close":5919.8813},{"date":"2018-09-05","close":6001.1982},{"date":"2018-09-06","close":6041.8574},{"date":"2018-09-07","close":5993.0669},{"date":"2018-09-10","close":5854.8276},{"date":"2018-09-11","close":5968.6714},{"date":"2018-09-12","close":5944.2764},{"date":"2018-09-13","close":5806.0376},{"date":"2018-09-14","close":5814.1694},{"date":"2018-09-17","close":5797.9058},{"date":"2018-09-18","close":5797.9058},{"date":"2018-09-19","close":5773.5107},{"date":"2018-09-20","close":5732.8525},{"date":"2018-09-21","close":5789.7734},{"date":"2018-09-27","close":5814.1694},{"date":"2018-09-28","close":5789.7734},{"date":"2018-10-01","close":5749.1157},{"date":"2018-10-02","close":5765.3784},{"date":"2018-10-04","close":5708.457},{"date":"2018-10-05","close":5675.9312},{"date":"2018-10-08","close":5708.457},{"date":"2018-10-10","close":5529.5591},{"date":"2018-10-11","close":5220.5552},{"date":"2018-10-12","close":5342.5308},{"date":"2018-10-15","close":5553.9541},{"date":"2018-10-16","close":5553.9541},{"date":"2018-10-17","close":5529.5591},{"date":"2018-10-18","close":5488.9014},{"date":"2018-10-19","close":5472.6382},{"date":"2018-10-22","close":5456.3745},{"date":"2018-10-23","close":5293.7397},{"date":"2018-10-24","close":5366.9258},{"date":"2018-10-25","close":5277.4771},{"date":"2018-10-26","close":5277.4771},{"date":"2018-10-29","close":4895.2861},{"date":"2018-10-30","close":5041.6572},{"date":"2018-10-31","close":5122.9741},{"date":"2018-11-01","close":5139.2373},{"date":"2018-11-02","close":5228.687},{"date":"2018-11-05","close":5147.3696},{"date":"2018-11-06","close":5204.2905},{"date":"2018-11-07","close":5122.9741},{"date":"2018-11-08","close":5179.8955},{"date":"2018-11-09","close":5179.8955},{"date":"2018-11-12","close":5188.0273},{"date":"2018-11-13","close":5188.0273},{"date":"2018-11-14","close":5204.2905},{"date":"2018-11-15","close":5171.7642},{"date":"2018-11-16","close":5196.1597},{"date":"2018-11-19","close":5277.4771},{"date":"2018-11-20","close":5253.0815},{"date":"2018-11-21","close":5236.8179},{"date":"2018-11-22","close":5163.6328},{"date":"2018-11-23","close":5114.8423},{"date":"2018-11-26","close":5139.2373},{"date":"2018-11-27","close":5139.2373},{"date":"2018-11-28","close":5106.7109},{"date":"2018-11-29","close":5106.7109},{"date":"2018-11-30","close":5106.7109},{"date":"2018-12-03","close":5106.7109},{"date":"2018-12-04","close":5082.3154},{"date":"2018-12-05","close":5098.5796},{"date":"2018-12-06","close":5057.9199},{"date":"2018-12-07","close":5041.6572},{"date":"2018-12-10","close":4976.604},{"date":"2018-12-11","close":5041.6572},{"date":"2018-12-12","close":5074.1846},{"date":"2018-12-13","close":5139.2373},{"date":"2018-12-14","close":5106.7109},{"date":"2018-12-17","close":5114.8423},{"date":"2018-12-18","close":5236.8179},{"date":"2018-12-19","close":5244.9497},{"date":"2018-12-20","close":5269.3457},{"date":"2018-12-21","close":5228.687},{"date":"2018-12-24","close":5244.9497},{"date":"2018-12-26","close":5196.1597},{"date":"2018-12-27","close":5295.7432},{"date":"2018-12-28","close":5363.5288},{"date":"2019-01-02","close":5312.6899},{"date":"2019-01-03","close":5270.3237},{"date":"2019-01-04","close":5270.3237},{"date":"2019-01-07","close":5372.002},{"date":"2019-01-08","close":5380.4741},{"date":"2019-01-09","close":5287.2695},{"date":"2019-01-10","close":5295.7432},{"date":"2019-01-11","close":5329.6357},{"date":"2019-01-14","close":5321.1626},{"date":"2019-01-15","close":5397.4214},{"date":"2019-01-16","close":5380.4741},{"date":"2019-01-17","close":5372.002},{"date":"2019-01-18","close":5414.3677},{"date":"2019-01-21","close":5405.894},{"date":"2019-01-22","close":5363.5288},{"date":"2019-01-23","close":5380.4741},{"date":"2019-01-24","close":5388.9482},{"date":"2019-01-25","close":5431.3135},{"date":"2019-01-28","close":5448.2607},{"date":"2019-01-29","close":5482.1528},{"date":"2019-01-30","close":5380.4741},{"date":"2019-01-31","close":5439.7876},{"date":"2019-02-01","close":5524.5186},{"date":"2019-02-07","close":5558.4121},{"date":"2019-02-08","close":5524.5186},{"date":"2019-02-11","close":5541.4653},{"date":"2019-02-12","close":5592.3047},{"date":"2019-02-13","close":5651.6172},{"date":"2019-02-14","close":5787.1885},{"date":"2019-02-15","close":5753.2954},{"date":"2019-02-18","close":5778.7148},{"date":"2019-02-19","close":5778.7148},{"date":"2019-02-20","close":5736.3491},{"date":"2019-02-21","close":5727.8755},{"date":"2019-02-22","close":5677.0361},{"date":"2019-02-25","close":5677.0361},{"date":"2019-02-26","close":5702.4561},{"date":"2019-02-27","close":5727.8755},{"date":"2019-02-28","close":5710.9297},{"date":"2019-03-04","close":6024.437},{"date":"2019-03-05","close":6126.1157},{"date":"2019-03-06","close":6058.3301},{"date":"2019-03-07","close":6024.437},{"date":"2019-03-08","close":5812.6079},{"date":"2019-03-11","close":5804.1348},{"date":"2019-03-12","close":5888.8662},{"date":"2019-03-13","close":5863.4473},{"date":"2019-03-14","close":5761.7686},{"date":"2019-03-15","close":5761.7686},{"date":"2019-03-18","close":5753.2954},{"date":"2019-03-19","close":5736.3491},{"date":"2019-03-20","close":5770.2417},{"date":"2019-03-21","close":5761.7686},{"date":"2019-03-22","close":5753.2954},{"date":"2019-03-25","close":5626.1978},{"date":"2019-03-26","close":5719.4023},{"date":"2019-03-27","close":5693.9829},{"date":"2019-03-28","close":5668.563},{"date":"2019-03-29","close":5600.7778},{"date":"2019-04-01","close":5677.0361},{"date":"2019-04-02","close":5761.7686},{"date":"2019-04-03","close":5761.7686},{"date":"2019-04-04","close":5812.6079},{"date":"2019-04-05","close":5795.6611},{"date":"2019-04-08","close":5829.5537},{"date":"2019-04-09","close":5787.1885},{"date":"2019-04-10","close":5812.6079},{"date":"2019-04-11","close":5812.6079},{"date":"2019-04-12","close":5744.8218},{"date":"2019-04-15","close":5838.0278},{"date":"2019-04-16","close":5838.0278},{"date":"2019-04-17","close":5770.2417},{"date":"2019-04-18","close":5744.8218},{"date":"2019-04-19","close":5753.2954},{"date":"2019-04-22","close":5761.7686},{"date":"2019-04-23","close":5778.7148},{"date":"2019-04-24","close":5795.6611},{"date":"2019-04-25","close":5795.6611},{"date":"2019-04-26","close":5770.2417},{"date":"2019-04-29","close":5787.1885},{"date":"2019-04-30","close":5753.2954},{"date":"2019-05-02","close":5753.2954},{"date":"2019-05-03","close":5727.8755},{"date":"2019-05-07","close":5693.9829},{"date":"2019-05-08","close":5677.0361},{"date":"2019-05-09","close":5583.8315},{"date":"2019-05-10","close":5499.0996},{"date":"2019-05-13","close":5388.9482},{"date":"2019-05-14","close":5541.4653},{"date":"2019-05-15","close":5549.9385},{"date":"2019-05-16","close":5677.0361},{"date":"2019-05-17","close":5693.9829},{"date":"2019-05-20","close":5736.3491},{"date":"2019-05-21","close":5702.4561},{"date":"2019-05-22","close":5583.8315},{"date":"2019-05-23","close":5490.626},{"date":"2019-05-24","close":5490.626},{"date":"2019-05-27","close":5549.9385},{"date":"2019-05-28","close":5617.7236},{"date":"2019-05-29","close":5549.9385},{"date":"2019-05-30","close":5575.3584},{"date":"2019-05-31","close":5566.8848},{"date":"2019-06-03","close":5600.7778},{"date":"2019-06-04","close":5549.9385},{"date":"2019-06-05","close":5575.3584},{"date":"2019-06-07","close":5617.7236},{"date":"2019-06-10","close":5617.7236},{"date":"2019-06-11","close":5668.563},{"date":"2019-06-12","close":5668.563},{"date":"2019-06-13","close":5643.1436},{"date":"2019-06-14","close":5668.563},{"date":"2019-06-17","close":5660.0908},{"date":"2019-06-18","close":5660.0908},{"date":"2019-06-19","close":5693.9829},{"date":"2019-06-20","close":5668.563},{"date":"2019-06-21","close":5668.563},{"date":"2019-06-24","close":5677.0361},{"date":"2019-06-25","close":5609.251},{"date":"2019-06-26","close":5583.8315},{"date":"2019-06-27","close":5448.2607},{"date":"2019-06-28","close":5448.2607},{"date":"2019-07-01","close":5456.7339},{"date":"2019-07-02","close":5490.626},{"date":"2019-07-03","close":5490.626},{"date":"2019-07-04","close":5507.5732},{"date":"2019-07-05","close":5507.5732},{"date":"2019-07-08","close":5465.2065},{"date":"2019-07-09","close":5448.2607},{"date":"2019-07-10","close":5456.7339},{"date":"2019-07-11","close":5482.1528},{"date":"2019-07-12","close":5456.7339},{"date":"2019-07-15","close":5448.2607},{"date":"2019-07-16","close":5388.9482},{"date":"2019-07-17","close":5338.1089},{"date":"2019-07-18","close":5321.1626},{"date":"2019-07-19","close":5304.2163},{"date":"2019-07-22","close":5295.7432},{"date":"2019-07-23","close":5211.0117},{"date":"2019-07-24","close":5202.5376},{"date":"2019-07-25","close":5126.2788},{"date":"2019-07-26","close":5100.8599},{"date":"2019-07-29","close":5033.0742},{"date":"2019-07-30","close":5024.6006},{"date":"2019-07-31","close":5033.0742},{"date":"2019-08-01","close":4999.1812},{"date":"2019-08-02","close":4982.2349},{"date":"2019-08-05","close":4795.8247},{"date":"2019-08-06","close":4592.4688},{"date":"2019-08-07","close":4541.6294},{"date":"2019-08-08","close":4609.415},{"date":"2019-08-09","close":4634.834},{"date":"2019-08-12","close":4651.7808},{"date":"2019-08-13","close":4651.7808},{"date":"2019-08-14","close":4643.3071},{"date":"2019-08-16","close":4626.3613},{"date":"2019-08-19","close":4626.3613},{"date":"2019-08-20","close":4626.3613},{"date":"2019-08-21","close":4651.7808},{"date":"2019-08-22","close":4609.415},{"date":"2019-08-23","close":4533.1558},{"date":"2019-08-26","close":4397.5854},{"date":"2019-08-27","close":4439.9507},{"date":"2019-08-28","close":4465.3711},{"date":"2019-08-29","close":4431.4775},{"date":"2019-08-30","close":4541.6294},{"date":"2019-09-02","close":4567.0493},{"date":"2019-09-03","close":4558.5757},{"date":"2019-09-04","close":4583.9946},{"date":"2019-09-05","close":4634.834},{"date":"2019-09-06","close":4668.7271},{"date":"2019-09-09","close":4617.8882},{"date":"2019-09-10","close":4660.2544},{"date":"2019-09-11","close":4702.6201},{"date":"2019-09-16","close":4838.1909},{"date":"2019-09-17","close":4838.1909},{"date":"2019-09-18","close":4829.7178},{"date":"2019-09-19","close":4812.7715},{"date":"2019-09-20","close":4804.2983},{"date":"2019-09-23","close":4770.4053},{"date":"2019-09-24","close":4761.9316},{"date":"2019-09-25","close":4728.0391},{"date":"2019-09-26","close":4728.0391},{"date":"2019-09-27","close":4702.6201},{"date":"2019-09-30","close":4677.2002},{"date":"2019-10-01","close":4677.2002},{"date":"2019-10-02","close":4651.7808},{"date":"2019-10-04","close":4660.2544},{"date":"2019-10-07","close":4609.415},{"date":"2019-10-08","close":4592.4688},{"date":"2019-10-10","close":4592.4688},{"date":"2019-10-11","close":4668.7271},{"date":"2019-10-14","close":4660.2544},{"date":"2019-10-15","close":4677.2002},{"date":"2019-10-16","close":4685.6733},{"date":"2019-10-17","close":4702.6201},{"date":"2019-10-18","close":4660.2544},{"date":"2019-10-21","close":4660.2544},{"date":"2019-10-22","close":4660.2544},{"date":"2019-10-23","close":4634.834},{"date":"2019-10-24","close":4643.3071},{"date":"2019-10-25","close":4660.2544},{"date":"2019-10-28","close":4626.3613},{"date":"2019-10-29","close":4643.3071},{"date":"2019-10-30","close":4626.3613},{"date":"2019-10-31","close":4626.3613},{"date":"2019-11-01","close":4677.2002},{"date":"2019-11-04","close":4702.6201},{"date":"2019-11-05","close":4694.147},{"date":"2019-11-06","close":4719.5659},{"date":"2019-11-07","close":4694.147},{"date":"2019-11-08","close":4711.0928},{"date":"2019-11-11","close":4728.0391},{"date":"2019-11-12","close":4770.4053},{"date":"2019-11-13","close":4761.9316},{"date":"2019-11-14","close":4744.9858},{"date":"2019-11-15","close":4702.6201},{"date":"2019-11-18","close":5253.3774},{"date":"2019-11-19","close":5244.9043},{"date":"2019-11-20","close":4889.0298},{"date":"2019-11-21","close":4795.8247},{"date":"2019-11-22","close":4677.2002},{"date":"2019-11-25","close":4609.415},{"date":"2019-11-26","close":4702.6201},{"date":"2019-11-27","close":4728.0391},{"date":"2019-11-28","close":4728.0391},{"date":"2019-11-29","close":4744.9858},{"date":"2019-12-02","close":4685.6733},{"date":"2019-12-03","close":4626.3613},{"date":"2019-12-04","close":4660.2544},{"date":"2019-12-05","close":4651.7808},{"date":"2019-12-06","close":4660.2544},{"date":"2019-12-09","close":4660.2544},{"date":"2019-12-10","close":4643.3071},{"date":"2019-12-11","close":4651.7808},{"date":"2019-12-12","close":4685.6733},{"date":"2019-12-13","close":4702.6201},{"date":"2019-12-16","close":4677.2002},{"date":"2019-12-17","close":4744.9858},{"date":"2019-12-18","close":4770.4053},{"date":"2019-12-19","close":4761.9316},{"date":"2019-12-20","close":4744.9858},{"date":"2019-12-23","close":4761.9316},{"date":"2019-12-24","close":4719.5659},{"date":"2019-12-26","close":4761.9316},{"date":"2019-12-27","close":4824.835},{"date":"2019-12-30","close":4860.1167},{"date":"2020-01-02","close":4895.3989},{"date":"2020-01-03","close":5062.9893},{"date":"2020-01-06","close":5556.9395},{"date":"2020-01-07","close":5477.5552},{"date":"2020-01-08","close":5124.7339},{"date":"2020-01-09","close":5212.9385},{"date":"2020-01-10","close":5345.2471},{"date":"2020-01-13","close":5345.2471},{"date":"2020-01-14","close":5309.9644},{"date":"2020-01-15","close":5380.5293},{"date":"2020-01-16","close":5451.0933},{"date":"2020-01-17","close":5362.8877},{"date":"2020-01-20","close":5354.0679},{"date":"2020-01-21","close":5257.041},{"date":"2020-01-22","close":5354.0679},{"date":"2020-01-23","close":5389.3491},{"date":"2020-01-28","close":5204.1182},{"date":"2020-01-29","close":5257.041},{"date":"2020-01-30","close":5265.8618},{"date":"2020-01-31","close":5133.5532},{"date":"2020-02-03","close":5018.8867},{"date":"2020-02-04","close":5142.3745},{"date":"2020-02-05","close":5186.4766},{"date":"2020-02-06","close":5230.5791},{"date":"2020-02-07","close":5274.6821},{"date":"2020-02-10","close":5301.144},{"date":"2020-02-11","close":5318.7852},{"date":"2020-02-12","close":5336.4263},{"date":"2020-02-13","close":5433.4521},{"date":"2020-02-14","close":5406.9912},{"date":"2020-02-17","close":5336.4263},{"date":"2020-02-18","close":5336.4263},{"date":"2020-02-19","close":5195.2974},{"date":"2020-02-20","close":5274.6821},{"date":"2020-02-21","close":5133.5532},{"date":"2020-02-24","close":4930.6807},{"date":"2020-02-25","close":4895.3989},{"date":"2020-02-26","close":4868.937},{"date":"2020-02-27","close":4798.3735},{"date":"2020-02-28","close":4560.2188},{"date":"2020-03-02","close":4542.5776},{"date":"2020-03-03","close":4560.2188},{"date":"2020-03-04","close":4718.9883},{"date":"2020-03-05","close":4807.1938},{"date":"2020-03-06","close":4648.4238},{"date":"2020-03-09","close":4648.4238},{"date":"2020-03-10","close":4542.5776},{"date":"2020-03-11","close":4472.0137},{"date":"2020-03-12","close":4273.5513},{"date":"2020-03-13","close":3779.6011},{"date":"2020-03-16","close":3620.8313},{"date":"2020-03-17","close":3545.8564},{"date":"2020-03-18","close":3369.4458},{"date":"2020-03-19","close":2910.7778},{"date":"2020-03-20","close":3016.6243},{"date":"2020-03-23","close":2796.1108},{"date":"2020-03-24","close":2998.9832},{"date":"2020-03-25","close":3175.394},{"date":"2020-03-26","close":3263.5994},{"date":"2020-03-27","close":3223.907},{"date":"2020-03-30","close":3373.8562},{"date":"2020-03-31","close":3757.5498},{"date":"2020-04-01","close":3673.7546},{"date":"2020-04-02","close":3704.6262},{"date":"2020-04-03","close":3792.832},{"date":"2020-04-06","close":3881.0369},{"date":"2020-04-07","close":3925.1399},{"date":"2020-04-08","close":3845.7551},{"date":"2020-04-09","close":3872.217},{"date":"2020-04-10","close":3836.9346},{"date":"2020-04-13","close":3845.7551},{"date":"2020-04-14","close":3907.4988},{"date":"2020-04-16","close":3960.4221},{"date":"2020-04-17","close":4075.0896},{"date":"2020-04-20","close":4061.8586},{"date":"2020-04-21","close":4000.115},{"date":"2020-04-22","close":4105.9609},{"date":"2020-04-23","close":5336.4263},{"date":"2020-04-24","close":6271.4043},{"date":"2020-04-27","close":7947.3066},{"date":"2020-04-28","close":6633.0459},{"date":"2020-04-29","close":7065.2515},{"date":"2020-05-04","close":7806.1768},{"date":"2020-05-06","close":7779.7153},{"date":"2020-05-07","close":7585.6641},{"date":"2020-05-08","close":8114.8975},{"date":"2020-05-11","close":7576.8433},{"date":"2020-05-12","close":7285.7651},{"date":"2020-05-13","close":7091.7129},{"date":"2020-05-14","close":6791.8149},{"date":"2020-05-15","close":7082.8921},{"date":"2020-05-18","close":7038.7905},{"date":"2020-05-19","close":7215.2012},{"date":"2020-05-20","close":7347.5093},{"date":"2020-05-21","close":7841.46},{"date":"2020-05-22","close":8229.5625},{"date":"2020-05-25","close":7876.7422},{"date":"2020-05-26","close":7876.7422},{"date":"2020-05-27","close":7620.9463},{"date":"2020-05-28","close":7100.5332},{"date":"2020-05-29","close":7876.7422},{"date":"2020-06-01","close":8000.23},{"date":"2020-06-02","close":7982.5884},{"date":"2020-06-03","close":7814.9976},{"date":"2020-06-04","close":7823.8179},{"date":"2020-06-05","close":7717.9717},{"date":"2020-06-08","close":7788.5361},{"date":"2020-06-09","close":7559.2021},{"date":"2020-06-10","close":7347.5093},{"date":"2020-06-11","close":7188.7393},{"date":"2020-06-12","close":7012.3291},{"date":"2020-06-15","close":6386.0703},{"date":"2020-06-16","close":6633.0459},{"date":"2020-06-17","close":6571.3018},{"date":"2020-06-18","close":6606.5845},{"date":"2020-06-19","close":6650.686},{"date":"2020-06-22","close":7206.3804},{"date":"2020-06-23","close":7144.6362},{"date":"2020-06-24","close":7038.7905},{"date":"2020-06-25","close":7074.0728},{"date":"2020-06-26","close":7056.4316},{"date":"2020-06-29","close":6950.5845},{"date":"2020-06-30","close":6871.1997},{"date":"2020-07-01","close":6880.0205},{"date":"2020-07-02","close":7268.1245},{"date":"2020-07-03","close":7171.0981},{"date":"2020-07-06","close":7224.021},{"date":"2020-07-07","close":7197.5601},{"date":"2020-07-08","close":7126.9951},{"date":"2020-07-09","close":7188.7393},{"date":"2020-07-10","close":7329.8677},{"date":"2020-07-13","close":7744.4341},{"date":"2020-07-14","close":7594.4839},{"date":"2020-07-15","close":7541.562},{"date":"2020-07-16","close":7515.0996},{"date":"2020-07-17","close":7435.7148},{"date":"2020-07-20","close":7347.5093},{"date":"2020-07-21","close":7347.5093},{"date":"2020-07-22","close":7338.6885},{"date":"2020-07-23","close":7382.791},{"date":"2020-07-24","close":7162.2773},{"date":"2020-07-27","close":7188.7393},{"date":"2020-07-28","close":7144.6362},{"date":"2020-07-29","close":7162.2773},{"date":"2020-07-30","close":7082.8921},{"date":"2020-07-31","close":7056.4316},{"date":"2020-08-03","close":6906.4824},{"date":"2020-08-04","close":7038.7905},{"date":"2020-08-05","close":6906.4824},{"date":"2020-08-06","close":6959.4058},{"date":"2020-08-07","close":7118.1753},{"date":"2020-08-10","close":7356.3296},{"date":"2020-08-11","close":7100.5332},{"date":"2020-08-12","close":7082.8921},{"date":"2020-08-13","close":7629.7666},{"date":"2020-08-14","close":9658.4912},{"date":"2020-08-18","close":8996.9502},{"date":"2020-08-19","close":11378.4951},{"date":"2020-08-20","close":10143.6201},{"date":"2020-08-21","close":9790.7979},{"date":"2020-08-24","close":9702.5918},{"date":"2020-08-25","close":9879.0039},{"date":"2020-08-26","close":10011.3115},{"date":"2020-08-27","close":10364.1328},{"date":"2020-08-28","close":10143.6201},{"date":"2020-08-31","close":11069.7773},{"date":"2020-09-01","close":11334.3926},{"date":"2020-09-02","close":11775.4199},{"date":"2020-09-03","close":12172.3447},{"date":"2020-09-04","close":10055.4141},{"date":"2020-09-07","close":9261.5654},{"date":"2020-09-08","close":8820.54},{"date":"2020-09-09","close":8811.7197},{"date":"2020-09-10","close":9570.2852},{"date":"2020-09-11","close":9482.0811},{"date":"2020-09-14","close":9437.9766},{"date":"2020-09-15","close":9173.3604},{"date":"2020-09-16","close":9129.2568},{"date":"2020-09-17","close":8820.54},{"date":"2020-09-18","close":8908.7451},{"date":"2020-09-21","close":8617.666},{"date":"2020-09-22","close":8185.4614},{"date":"2020-09-23","close":8388.332},{"date":"2020-09-24","close":7876.7422},{"date":"2020-09-25","close":7806.1768},{"date":"2020-09-28","close":8123.7173},{"date":"2020-09-29","close":8185.4614},{"date":"2020-10-05","close":8273.665},{"date":"2020-10-06","close":8405.9736},{"date":"2020-10-07","close":8494.1787},{"date":"2020-10-08","close":8414.793},{"date":"2020-10-12","close":8414.793},{"date":"2020-10-13","close":8423.6133},{"date":"2020-10-14","close":8273.665},{"date":"2020-10-15","close":8555.9229},{"date":"2020-10-16","close":8238.3818},{"date":"2020-10-19","close":8238.3818},{"date":"2020-10-20","close":8132.5371},{"date":"2020-10-21","close":8326.5879},{"date":"2020-10-22","close":8158.999},{"date":"2020-10-23","close":8070.7935},{"date":"2020-10-26","close":7814.9976},{"date":"2020-10-27","close":7691.5103},{"date":"2020-10-28","close":7762.0737},{"date":"2020-10-29","close":7682.6899},{"date":"2020-10-30","close":7541.562},{"date":"2020-11-02","close":7700.3306},{"date":"2020-11-03","close":7788.5361},{"date":"2020-11-04","close":7770.8955},{"date":"2020-11-05","close":9085.1553},{"date":"2020-11-06","close":8432.4355},{"date":"2020-11-09","close":8467.7158},{"date":"2020-11-10","close":8300.126},{"date":"2020-11-11","close":8256.0244},{"date":"2020-11-12","close":8582.3828},{"date":"2020-11-13","close":8414.793},{"date":"2020-11-16","close":8591.2051},{"date":"2020-11-17","close":9173.3604},{"date":"2020-11-18","close":9041.0527},{"date":"2020-11-19","close":9041.0527},{"date":"2020-11-20","close":8996.9502},{"date":"2020-11-23","close":8952.8467},{"date":"2020-11-24","close":8811.7197},{"date":"2020-11-25","close":8635.3066},{"date":"2020-11-26","close":8600.0254},{"date":"2020-11-27","close":8635.3066},{"date":"2020-11-30","close":8467.7158},{"date":"2020-12-01","close":8388.332},{"date":"2020-12-02","close":8353.0498},{"date":"2020-12-03","close":8608.8457},{"date":"2020-12-04","close":8538.2812},{"date":"2020-12-07","close":8405.9736},{"date":"2020-12-08","close":8344.2305},{"date":"2020-12-09","close":8361.8691},{"date":"2020-12-10","close":8441.2549},{"date":"2020-12-11","close":8626.4873},{"date":"2020-12-14","close":8467.7158},{"date":"2020-12-15","close":8414.793},{"date":"2020-12-16","close":8423.6133},{"date":"2020-12-17","close":8405.9736},{"date":"2020-12-18","close":8441.2549},{"date":"2020-12-21","close":8864.6416},{"date":"2020-12-22","close":8908.7451},{"date":"2020-12-23","close":8608.8457},{"date":"2020-12-24","close":8591.2051},{"date":"2020-12-28","close":8670.5889},{"date":"2020-12-29","close":9047.1787},{"date":"2020-12-30","close":8947.3584},{"date":"2021-01-04","close":9392.0059},{"date":"2021-01-05","close":9346.6318},{"date":"2021-01-06","close":9119.7734},{"date":"2021-01-07","close":9119.7734},{"date":"2021-01-08","close":9392.0059},{"date":"2021-01-11","close":9800.3516},{"date":"2021-01-12","close":9800.3516},{"date":"2021-01-13","close":9528.1211},{"date":"2021-01-14","close":9301.2607},{"date":"2021-01-15","close":9255.8896},{"date":"2021-01-18","close":9392.0059},{"date":"2021-01-19","close":9573.4932},{"date":"2021-01-20","close":9664.2363},{"date":"2021-01-21","close":9618.8643},{"date":"2021-01-22","close":9482.748},{"date":"2021-01-25","close":9482.748},{"date":"2021-01-26","close":9301.2607},{"date":"2021-01-27","close":9255.8896},{"date":"2021-01-28","close":9047.1787},{"date":"2021-01-29","close":8593.458},{"date":"2021-02-01","close":8675.1279},{"date":"2021-02-02","close":8774.9463},{"date":"2021-02-03","close":8911.0615},{"date":"2021-02-04","close":8892.9111},{"date":"2021-02-05","close":8811.2432},{"date":"2021-02-08","close":8756.7969},{"date":"2021-02-09","close":8684.2012},{"date":"2021-02-10","close":8620.6816},{"date":"2021-02-15","close":8738.6484},{"date":"2021-02-16","close":8729.5742},{"date":"2021-02-17","close":8656.9785},{"date":"2021-02-18","close":8675.1279},{"date":"2021-02-19","close":8575.3086},{"date":"2021-02-22","close":8539.0117},{"date":"2021-02-23","close":8375.6719},{"date":"2021-02-24","close":8030.8447},{"date":"2021-02-25","close":8148.8115},{"date":"2021-02-26","close":8021.7695},{"date":"2021-03-02","close":7985.4727},{"date":"2021-03-03","close":8067.1421},{"date":"2021-03-04","close":8039.9194},{"date":"2021-03-05","close":8012.6953},{"date":"2021-03-08","close":7876.5791},{"date":"2021-03-09","close":7785.8364},{"date":"2021-03-10","close":7767.6875},{"date":"2021-03-11","close":7958.249},{"date":"2021-03-12","close":8067.1421},{"date":"2021-03-15","close":8030.8447},{"date":"2021-03-16","close":8148.8115},{"date":"2021-03-17","close":8076.2168},{"date":"2021-03-18","close":8039.9194},{"date":"2021-03-19","close":7958.249},{"date":"2021-03-22","close":8021.7695},{"date":"2021-03-23","close":7867.5059},{"date":"2021-03-24","close":7822.1328},{"date":"2021-03-25","close":7949.1753},{"date":"2021-03-26","close":7985.4727},{"date":"2021-03-29","close":8139.7383},{"date":"2021-03-30","close":8312.1514},{"date":"2021-03-31","close":8339.374},{"date":"2021-04-01","close":8248.6299},{"date":"2021-04-02","close":8275.8545},{"date":"2021-04-05","close":8312.1514},{"date":"2021-04-06","close":8176.0347},{"date":"2021-04-07","close":8557.1602},{"date":"2021-04-08","close":8475.4902},{"date":"2021-04-09","close":8620.6816},{"date":"2021-04-12","close":8656.9785},{"date":"2021-04-13","close":8693.2754},{"date":"2021-04-14","close":8811.2432},{"date":"2021-04-15","close":8666.0527},{"date":"2021-04-16","close":8620.6816},{"date":"2021-04-19","close":8602.5322},{"date":"2021-04-20","close":8620.6816},{"date":"2021-04-21","close":9346.6318},{"date":"2021-04-22","close":8974.583},{"date":"2021-04-23","close":9029.0283},{"date":"2021-04-26","close":9437.377},{"date":"2021-04-27","close":9392.0059},{"date":"2021-04-28","close":9210.5166},{"date":"2021-04-29","close":8874.7646},{"date":"2021-04-30","close":8974.583},{"date":"2021-05-03","close":9210.5166},{"date":"2021-05-04","close":9165.1436},{"date":"2021-05-06","close":9392.0059},{"date":"2021-05-07","close":9346.6318},{"date":"2021-05-10","close":9346.6318},{"date":"2021-05-11","close":9346.6318},{"date":"2021-05-12","close":9165.1436},{"date":"2021-05-13","close":9074.4014},{"date":"2021-05-14","close":9065.3262},{"date":"2021-05-17","close":8738.6484},{"date":"2021-05-18","close":9001.8057},{"date":"2021-05-20","close":8765.8711},{"date":"2021-05-21","close":8702.3506},{"date":"2021-05-24","close":8539.0117},{"date":"2021-05-25","close":8611.6064},{"date":"2021-05-26","close":8647.9043},{"date":"2021-05-27","close":8774.9463},{"date":"2021-05-28","close":8784.0205},{"date":"2021-05-31","close":9010.8809},{"date":"2021-06-01","close":9255.8896},{"date":"2021-06-02","close":9255.8896},{"date":"2021-06-03","close":9301.2607},{"date":"2021-06-04","close":9301.2607},{"date":"2021-06-07","close":9255.8896},{"date":"2021-06-08","close":9301.2607},{"date":"2021-06-09","close":9301.2607},{"date":"2021-06-10","close":9482.748},{"date":"2021-06-11","close":9800.3516},{"date":"2021-06-14","close":9800.3516},{"date":"2021-06-15","close":9664.2363},{"date":"2021-06-16","close":9573.4932},{"date":"2021-06-17","close":9573.4932},{"date":"2021-06-18","close":9709.6094},{"date":"2021-06-21","close":9301.2607},{"date":"2021-06-22","close":9301.2607},{"date":"2021-06-23","close":9437.377},{"date":"2021-06-24","close":9210.5166},{"date":"2021-06-25","close":9119.7734},{"date":"2021-06-28","close":9210.5166},{"date":"2021-06-29","close":9074.4014},{"date":"2021-06-30","close":9074.4014},{"date":"2021-07-01","close":9074.4014},{"date":"2021-07-02","close":9074.4014},{"date":"2021-07-05","close":9119.7734},{"date":"2021-07-06","close":9165.1436},{"date":"2021-07-07","close":9074.4014},{"date":"2021-07-08","close":8883.8379},{"date":"2021-07-09","close":8693.2754},{"date":"2021-07-12","close":8829.3916},{"date":"2021-07-13","close":8874.7646},{"date":"2021-07-14","close":8883.8379},{"date":"2021-07-15","close":8874.7646},{"date":"2021-07-16","close":8793.0938},{"date":"2021-07-19","close":8729.5742},{"date":"2021-07-20","close":8557.1602},{"date":"2021-07-21","close":8539.0117},{"date":"2021-07-22","close":8629.7549},{"date":"2021-07-23","close":8629.7549},{"date":"2021-07-26","close":8520.8623},{"date":"2021-07-27","close":8575.3086},{"date":"2021-07-28","close":8520.8623},{"date":"2021-07-29","close":8539.0117},{"date":"2021-07-30","close":8901.9873},{"date":"2021-08-02","close":8956.4326},{"date":"2021-08-03","close":8874.7646},{"date":"2021-08-04","close":8847.541},{"date":"2021-08-05","close":8892.9111},{"date":"2021-08-06","close":8901.9873},{"date":"2021-08-09","close":8901.9873},{"date":"2021-08-10","close":8829.3916},{"date":"2021-08-11","close":8738.6484},{"date":"2021-08-12","close":8756.7969},{"date":"2021-08-13","close":8548.0859},{"date":"2021-08-17","close":8157.8862},{"date":"2021-08-18","close":8194.1836},{"date":"2021-08-19","close":7858.4307},{"date":"2021-08-20","close":7604.3481},{"date":"2021-08-23","close":7604.3481},{"date":"2021-08-24","close":7667.8687},{"date":"2021-08-25","close":7713.2407},{"date":"2021-08-26","close":7695.0913},{"date":"2021-08-27","close":7713.2407},{"date":"2021-08-30","close":7785.8364},{"date":"2021-08-31","close":7803.9839},{"date":"2021-09-01","close":7840.2822},{"date":"2021-09-02","close":7858.4307},{"date":"2021-09-03","close":7849.356},{"date":"2021-09-06","close":7894.7285},{"date":"2021-09-07","close":7885.6548},{"date":"2021-09-08","close":7912.8779},{"date":"2021-09-09","close":7822.1328},{"date":"2021-09-10","close":7876.5791},{"date":"2021-09-13","close":7885.6548},{"date":"2021-09-14","close":7822.1328},{"date":"2021-09-15","close":7767.6875},{"date":"2021-09-16","close":7758.6138},{"date":"2021-09-17","close":7767.6875},{"date":"2021-09-23","close":7595.2734},{"date":"2021-09-24","close":7595.2734},{"date":"2021-09-27","close":7558.9761},{"date":"2021-09-28","close":7622.4966},{"date":"2021-09-29","close":7531.7529},{"date":"2021-09-30","close":7613.4214},{"date":"2021-10-01","close":7622.4966},{"date":"2021-10-05","close":7522.6782},{"date":"2021-10-06","close":7495.4551},{"date":"2021-10-07","close":7431.9346},{"date":"2021-10-08","close":7377.4873},{"date":"2021-10-12","close":7386.562},{"date":"2021-10-13","close":7277.6694},{"date":"2021-10-14","close":7377.4873},{"date":"2021-10-15","close":7640.6455},{"date":"2021-10-18","close":7803.9839},{"date":"2021-10-19","close":7813.0596},{"date":"2021-10-20","close":7940.1006},{"date":"2021-10-21","close":7976.3979},{"date":"2021-10-22","close":7831.208},{"date":"2021-10-25","close":7758.6138},{"date":"2021-10-26","close":7758.6138},{"date":"2021-10-27","close":7640.6455},{"date":"2021-10-28","close":7649.7197},{"date":"2021-10-29","close":7604.3481},{"date":"2021-11-01","close":7604.3481},{"date":"2021-11-02","close":7622.4966},{"date":"2021-11-03","close":7540.8271},{"date":"2021-11-04","close":7431.9346},{"date":"2021-11-05","close":7377.4873},{"date":"2021-11-08","close":7386.562},{"date":"2021-11-09","close":7413.7852},{"date":"2021-11-10","close":7350.2642},{"date":"2021-11-11","close":7359.3394},{"date":"2021-11-12","close":7341.1899},{"date":"2021-11-15","close":7377.4873},{"date":"2021-11-16","close":7359.3394},{"date":"2021-11-17","close":7332.1162},{"date":"2021-11-18","close":7286.7441},{"date":"2021-11-19","close":7232.2979},{"date":"2021-11-22","close":7205.0742},{"date":"2021-11-23","close":7150.6274},{"date":"2021-11-24","close":7105.2559},{"date":"2021-11-25","close":6923.7676},{"date":"2021-11-26","close":6787.6514},{"date":"2021-11-29","close":6542.6431},{"date":"2021-11-30","close":6016.3276},{"date":"2021-12-01","close":6243.188},{"date":"2021-12-02","close":6415.6016},{"date":"2021-12-03","close":6551.7178},{"date":"2021-12-06","close":6497.271},{"date":"2021-12-07","close":6524.4937},{"date":"2021-12-08","close":6551.7178},{"date":"2021-12-09","close":6551.7178},{"date":"2021-12-10","close":6560.791},{"date":"2021-12-13","close":6624.3125},{"date":"2021-12-14","close":6597.0894},{"date":"2021-12-15","close":6578.9404},{"date":"2021-12-16","close":6569.8662},{"date":"2021-12-17","close":6551.7178},{"date":"2021-12-20","close":6542.6431},{"date":"2021-12-21","close":6488.1968},{"date":"2021-12-22","close":6515.4204},{"date":"2021-12-23","close":6533.5684},{"date":"2021-12-24","close":6542.6431},{"date":"2021-12-27","close":6588.0151},{"date":"2021-12-28","close":6742.2803},{"date":"2021-12-29","close":6898.2241},{"date":"2021-12-30","close":6907.397},{"date":"2022-01-03","close":7500.0},{"date":"2022-01-04","close":6870.7041},{"date":"2022-01-05","close":6861.5308},{"date":"2022-01-06","close":6815.6655},{"date":"2022-01-07","close":6788.146},{"date":"2022-01-10","close":6788.146},{"date":"2022-01-11","close":6696.4141},{"date":"2022-01-12","close":6788.146},{"date":"2022-01-13","close":6778.9727},{"date":"2022-01-14","close":6778.9727},{"date":"2022-01-17","close":6659.7217},{"date":"2022-01-18","close":6540.4702},{"date":"2022-01-19","close":6531.2969},{"date":"2022-01-20","close":6485.4312},{"date":"2022-01-21","close":6522.1235},{"date":"2022-01-24","close":6448.7388},{"date":"2022-01-25","close":6366.1797},{"date":"2022-01-26","close":6366.1797},{"date":"2022-01-27","close":6164.3701},{"date":"2022-01-28","close":6292.7939},{"date":"2022-02-03","close":6430.3921},{"date":"2022-02-04","close":6402.8721},{"date":"2022-02-07","close":6439.5654},{"date":"2022-02-08","close":6439.5654},{"date":"2022-02-09","close":6439.5654},{"date":"2022-02-10","close":6448.7388},{"date":"2022-02-11","close":6430.3921},{"date":"2022-02-14","close":6347.8335},{"date":"2022-02-15","close":6311.1411},{"date":"2022-02-16","close":6357.0068},{"date":"2022-02-17","close":6384.5264},{"date":"2022-02-18","close":6412.0459},{"date":"2022-02-21","close":6375.353},{"date":"2022-02-22","close":6375.353},{"date":"2022-02-23","close":6375.353},{"date":"2022-02-24","close":6146.0234},{"date":"2022-02-25","close":6201.063},{"date":"2022-02-28","close":6201.063},{"date":"2022-03-02","close":6265.2744},{"date":"2022-03-03","close":6320.314},{"date":"2022-03-04","close":6320.314},{"date":"2022-03-07","close":6237.7554},{"date":"2022-03-08","close":6246.9287},{"date":"2022-03-10","close":6246.9287},{"date":"2022-03-11","close":6347.8335},{"date":"2022-03-14","close":6283.6211},{"date":"2022-03-15","close":6283.6211},{"date":"2022-03-16","close":6283.6211},{"date":"2022-03-17","close":6283.6211},{"date":"2022-03-18","close":6191.8896},{"date":"2022-03-21","close":6191.8896},{"date":"2022-03-22","close":6402.8721},{"date":"2022-03-23","close":6402.8721},{"date":"2022-03-24","close":6402.8721},{"date":"2022-03-25","close":6311.1411},{"date":"2022-03-28","close":6357.0068},{"date":"2022-03-29","close":6448.7388},{"date":"2022-03-30","close":6512.9502},{"date":"2022-03-31","close":6623.0288},{"date":"2022-04-01","close":6733.1064},{"date":"2022-04-04","close":6769.7993},{"date":"2022-04-05","close":6678.0679},{"date":"2022-04-06","close":6733.1064},{"date":"2022-04-07","close":6641.375},{"date":"2022-04-08","close":6613.8555},{"date":"2022-04-11","close":6494.6035},{"date":"2022-04-12","close":6347.8335},{"date":"2022-04-13","close":6467.085},{"date":"2022-04-14","close":6430.3921},{"date":"2022-04-15","close":6439.5654},{"date":"2022-04-18","close":6512.9502},{"date":"2022-04-19","close":6512.9502},{"date":"2022-04-20","close":6549.6436},{"date":"2022-04-21","close":6815.6655},{"date":"2022-04-22","close":7026.6484},{"date":"2022-04-25","close":7072.5142},{"date":"2022-04-26","close":7035.8213},{"date":"2022-04-27","close":6834.0117},{"date":"2022-04-28","close":6751.4526},{"date":"2022-04-29","close":6870.7041},{"date":"2022-05-02","close":6953.2627},{"date":"2022-05-03","close":8265.0254},{"date":"2022-05-04","close":8044.8696},{"date":"2022-05-06","close":7888.9253},{"date":"2022-05-09","close":8300.0},{"date":"2022-05-10","close":7567.8647},{"date":"2022-05-11","close":7338.5356},{"date":"2022-05-12","close":7320.189},{"date":"2022-05-13","close":7448.6138},{"date":"2022-05-16","close":7567.8647},{"date":"2022-05-17","close":7567.8647},{"date":"2022-05-18","close":7558.6919},{"date":"2022-05-19","close":7696.2886},{"date":"2022-05-20","close":7760.502},{"date":"2022-05-23","close":7622.9043},{"date":"2022-05-24","close":7613.7314},{"date":"2022-05-25","close":7457.7866},{"date":"2022-05-26","close":7393.5747},{"date":"2022-05-27","close":7347.709},{"date":"2022-05-30","close":7466.96},{"date":"2022-05-31","close":7485.3066},{"date":"2022-06-02","close":7476.1338},{"date":"2022-06-03","close":7494.4795},{"date":"2022-06-07","close":7421.0942},{"date":"2022-06-08","close":7476.1338},{"date":"2022-06-09","close":7402.748},{"date":"2022-06-10","close":7402.748},{"date":"2022-06-13","close":6944.0894},{"date":"2022-06-14","close":6723.9336},{"date":"2022-06-15","close":6522.1235},{"date":"2022-06-16","close":6540.4702},{"date":"2022-06-17","close":6457.9111},{"date":"2022-06-20","close":6118.5039},{"date":"2022-06-21","close":6155.1968},{"date":"2022-06-22","close":6072.6392},{"date":"2022-06-23","close":5558.9409},{"date":"2022-06-24","close":5613.9805},{"date":"2022-06-27","close":5788.27},{"date":"2022-06-28","close":5797.4434},{"date":"2022-06-29","close":5815.7896},{"date":"2022-06-30","close":5687.3652},{"date":"2022-07-01","close":7393.5747},{"date":"2022-07-04","close":7668.7695},{"date":"2022-07-05","close":7659.5967},{"date":"2022-07-06","close":7338.5356},{"date":"2022-07-07","close":7283.4966},{"date":"2022-07-08","close":7274.3242},{"date":"2022-07-11","close":7411.9214},{"date":"2022-07-12","close":6815.6655},{"date":"2022-07-13","close":6723.9336},{"date":"2022-07-14","close":6412.0459},{"date":"2022-07-15","close":6237.7554},{"date":"2022-07-18","close":6384.5264},{"date":"2022-07-19","close":6448.7388},{"date":"2022-07-20","close":6476.2578},{"date":"2022-07-21","close":6531.2969},{"date":"2022-07-22","close":6366.1797},{"date":"2022-07-25","close":6301.9683},{"date":"2022-07-26","close":6320.314},{"date":"2022-07-27","close":6265.2744},{"date":"2022-07-28","close":6201.063},{"date":"2022-07-29","close":6338.6606},{"date":"2022-08-01","close":6256.1016},{"date":"2022-08-02","close":6329.4873},{"date":"2022-08-03","close":6384.5264},{"date":"2022-08-04","close":6467.085},{"date":"2022-08-05","close":6476.2578},{"date":"2022-08-08","close":6558.8164},{"date":"2022-08-09","close":6512.9502},{"date":"2022-08-10","close":6476.2578},{"date":"2022-08-11","close":6567.9897},{"date":"2022-08-12","close":6577.1626},{"date":"2022-08-16","close":6558.8164},{"date":"2022-08-17","close":6476.2578},{"date":"2022-08-18","close":6485.4312},{"date":"2022-08-19","close":6439.5654},{"date":"2022-08-22","close":6329.4873},{"date":"2022-08-23","close":6301.9683},{"date":"2022-08-24","close":6412.0459},{"date":"2022-08-25","close":6485.4312},{"date":"2022-08-26","close":6476.2578},{"date":"2022-08-29","close":6357.0068},{"date":"2022-08-30","close":6485.4312},{"date":"2022-08-31","close":6494.6035},{"date":"2022-09-01","close":6375.353},{"date":"2022-09-02","close":6366.1797},{"date":"2022-09-05","close":6311.1411},{"date":"2022-09-06","close":6384.5264},{"date":"2022-09-07","close":6246.9287},{"date":"2022-09-08","close":6155.1968},{"date":"2022-09-13","close":6457.9111},{"date":"2022-09-14","close":6430.3921},{"date":"2022-09-15","close":6430.3921},{"date":"2022-09-16","close":6421.2188},{"date":"2022-09-19","close":6384.5264},{"date":"2022-09-20","close":6366.1797},{"date":"2022-09-21","close":6503.7773},{"date":"2022-09-22","close":6292.7939},{"date":"2022-09-23","close":5962.5605},{"date":"2022-09-26","close":5568.1138},{"date":"2022-09-27","close":5613.9805},{"date":"2022-09-28","close":5366.3047},{"date":"2022-09-29","close":5320.438},{"date":"2022-09-30","close":5448.8628},{"date":"2022-10-04","close":5531.4214},{"date":"2022-10-05","close":5458.0356},{"date":"2022-10-06","close":5586.4604},{"date":"2022-10-07","close":5595.6338},{"date":"2022-10-11","close":5366.3047},{"date":"2022-10-12","close":5375.4775},{"date":"2022-10-13","close":5237.8799},{"date":"2022-10-14","close":5393.8237},{"date":"2022-10-17","close":5421.3438},{"date":"2022-10-18","close":5522.248},{"date":"2022-10-19","close":5623.1533},{"date":"2022-10-20","close":5724.0581},{"date":"2022-10-21","close":5889.1748},{"date":"2022-10-24","close":5834.1362},{"date":"2022-10-25","close":5687.3652},{"date":"2022-10-26","close":5724.0581},{"date":"2022-10-27","close":5714.8848},{"date":"2022-10-28","close":5824.9629},{"date":"2022-10-31","close":5916.6943},{"date":"2022-11-01","close":5916.6943},{"date":"2022-11-02","close":6026.7725},{"date":"2022-11-03","close":5990.0801},{"date":"2022-11-04","close":6109.3315},{"date":"2022-11-07","close":6146.0234},{"date":"2022-11-08","close":6164.3701},{"date":"2022-11-09","close":6164.3701},{"date":"2022-11-10","close":6155.1968},{"date":"2022-11-11","close":6155.1968},{"date":"2022-11-14","close":6301.9683},{"date":"2022-11-15","close":6393.6992},{"date":"2022-11-16","close":6357.0068},{"date":"2022-11-17","close":6329.4873},{"date":"2022-11-18","close":6338.6606},{"date":"2022-11-21","close":6228.582},{"date":"2022-11-22","close":6228.582},{"date":"2022-11-23","close":6301.9683},{"date":"2022-11-24","close":6320.314},{"date":"2022-11-25","close":6595.5088},{"date":"2022-11-28","close":6788.146},{"date":"2022-11-29","close":6678.0679},{"date":"2022-11-30","close":6687.2407},{"date":"2022-12-01","close":6705.5869},{"date":"2022-12-02","close":6687.2407},{"date":"2022-12-05","close":6623.0288},{"date":"2022-12-06","close":6558.8164},{"date":"2022-12-07","close":6283.6211},{"date":"2022-12-08","close":6173.543},{"date":"2022-12-09","close":6191.8896},{"date":"2022-12-12","close":6246.9287},{"date":"2022-12-13","close":6274.4482},{"date":"2022-12-14","close":6311.1411},{"date":"2022-12-15","close":6246.9287},{"date":"2022-12-16","close":6127.6777},{"date":"2022-12-19","close":6118.5039},{"date":"2022-12-20","close":6045.1187},{"date":"2022-12-21","close":6127.6777},{"date":"2022-12-22","close":6155.1968},{"date":"2022-12-23","close":6136.8506},{"date":"2022-12-26","close":6054.292},{"date":"2022-12-27","close":6081.8115},{"date":"2022-12-28","close":6175.2339},{"date":"2022-12-29","close":5792.2017},{"date":"2023-01-02","close":5418.5112},{"date":"2023-01-03","close":5390.4844},{"date":"2023-01-04","close":5549.3027},{"date":"2023-01-05","close":5652.0679},{"date":"2023-01-06","close":5698.7788},{"date":"2023-01-09","close":5820.228},{"date":"2023-01-10","close":5829.5703},{"date":"2023-01-11","close":5857.5972},{"date":"2023-01-12","close":5792.2017},{"date":"2023-01-13","close":5913.6509},{"date":"2023-01-16","close":5913.6509},{"date":"2023-01-17","close":5838.9131},{"date":"2023-01-18","close":5782.8594},{"date":"2023-01-19","close":5726.8057},{"date":"2023-01-20","close":5745.4902},{"date":"2023-01-25","close":5773.5171},{"date":"2023-01-26","close":5754.832},{"date":"2023-01-27","close":5764.1748},{"date":"2023-01-30","close":5951.02},{"date":"2023-01-31","close":5932.3354},{"date":"2023-02-01","close":5969.7046},{"date":"2023-02-02","close":5969.7046},{"date":"2023-02-03","close":6119.1802},{"date":"2023-02-06","close":6044.4429},{"date":"2023-02-07","close":6053.7847},{"date":"2023-02-08","close":6063.127},{"date":"2023-02-09","close":6053.7847},{"date":"2023-02-10","close":5997.7314},{"date":"2023-02-13","close":5997.7314},{"date":"2023-02-14","close":6081.8115},{"date":"2023-02-15","close":5932.3354},{"date":"2023-02-16","close":5951.02},{"date":"2023-02-17","close":5951.02},{"date":"2023-02-20","close":5997.7314},{"date":"2023-02-21","close":6277.9985},{"date":"2023-02-22","close":6464.8442},{"date":"2023-02-23","close":6474.1865},{"date":"2023-02-24","close":6474.1865},{"date":"2023-02-27","close":6352.7373},{"date":"2023-02-28","close":6352.7373},{"date":"2023-03-02","close":6324.71},{"date":"2023-03-03","close":6362.0796},{"date":"2023-03-06","close":6334.0527},{"date":"2023-03-07","close":6221.9453},{"date":"2023-03-08","close":6184.5762},{"date":"2023-03-09","close":6249.9722},{"date":"2023-03-10","close":6091.1538},{"date":"2023-03-13","close":5894.9663},{"date":"2023-03-14","close":5689.4365},{"date":"2023-03-15","close":5680.0947},{"date":"2023-03-16","close":5642.7251},{"date":"2023-03-17","close":5726.8057},{"date":"2023-03-20","close":5820.228},{"date":"2023-03-21","close":5773.5171},{"date":"2023-03-22","close":5689.4365},{"date":"2023-03-23","close":5661.4097},{"date":"2023-03-24","close":5680.0947},{"date":"2023-03-27","close":5670.752},{"date":"2023-03-28","close":5764.1748},{"date":"2023-03-29","close":5782.8594},{"date":"2023-03-30","close":5782.8594},{"date":"2023-03-31","close":5764.1748},{"date":"2023-04-03","close":5652.0679},{"date":"2023-04-04","close":5661.4097},{"date":"2023-04-05","close":5698.7788},{"date":"2023-04-06","close":5624.041},{"date":"2023-04-07","close":5689.4365},{"date":"2023-04-10","close":5586.6719},{"date":"2023-04-11","close":5661.4097},{"date":"2023-04-12","close":5885.624},{"date":"2023-04-13","close":5866.9395},{"date":"2023-04-14","close":5838.9131},{"date":"2023-04-17","close":5801.5435},{"date":"2023-04-18","close":5764.1748},{"date":"2023-04-19","close":5820.228},{"date":"2023-04-20","close":5932.3354},{"date":"2023-04-21","close":5792.2017},{"date":"2023-04-24","close":5680.0947},{"date":"2023-04-25","close":5717.4634},{"date":"2023-04-26","close":5745.4902},{"date":"2023-04-27","close":5820.228},{"date":"2023-04-28","close":5810.8862},{"date":"2023-05-02","close":5866.9395},{"date":"2023-05-03","close":5829.5703},{"date":"2023-05-04","close":5866.9395},{"date":"2023-05-08","close":5932.3354},{"date":"2023-05-09","close":5969.7046},{"date":"2023-05-10","close":5932.3354},{"date":"2023-05-11","close":5988.3892},{"date":"2023-05-12","close":5932.3354},{"date":"2023-05-15","close":5922.9932},{"date":"2023-05-16","close":5979.0469},{"date":"2023-05-17","close":6100.4961},{"date":"2023-05-18","close":6072.4692},{"date":"2023-05-19","close":6212.603},{"date":"2023-05-22","close":6380.7637},{"date":"2023-05-23","close":6287.3413},{"date":"2023-05-24","close":6277.9985},{"date":"2023-05-25","close":6221.9453},{"date":"2023-05-26","close":6165.8916},{"date":"2023-05-30","close":6100.4961},{"date":"2023-05-31","close":6259.3149},{"date":"2023-06-01","close":6212.603},{"date":"2023-06-02","close":6221.9453},{"date":"2023-06-05","close":6287.3413},{"date":"2023-06-07","close":6259.3149},{"date":"2023-06-08","close":6221.9453},{"date":"2023-06-09","close":6221.9453},{"date":"2023-06-12","close":6306.0259},{"date":"2023-06-13","close":6306.0259},{"date":"2023-06-14","close":6147.2075},{"date":"2023-06-15","close":6165.8916},{"date":"2023-06-16","close":6193.9189},{"date":"2023-06-19","close":6502.2129},{"date":"2023-06-20","close":6399.4482},{"date":"2023-06-21","close":6306.0259},{"date":"2023-06-22","close":6184.5762},{"date":"2023-06-23","close":6025.7578},{"date":"2023-06-26","close":6474.1865},{"date":"2023-06-27","close":6418.1333},{"date":"2023-06-28","close":6539.582},{"date":"2023-06-29","close":6511.5557},{"date":"2023-06-30","close":6539.582},{"date":"2023-07-03","close":6558.2671},{"date":"2023-07-04","close":6614.3203},{"date":"2023-07-05","close":6455.502},{"date":"2023-07-06","close":6418.1333},{"date":"2023-07-07","close":6408.7905},{"date":"2023-07-10","close":6614.3203},{"date":"2023-07-11","close":6586.2939},{"date":"2023-07-12","close":6670.374},{"date":"2023-07-13","close":6661.0312},{"date":"2023-07-14","close":6511.5557},{"date":"2023-07-17","close":6679.7163},{"date":"2023-07-18","close":6530.2402},{"date":"2023-07-19","close":6502.2129},{"date":"2023-07-20","close":6539.582},{"date":"2023-07-21","close":6474.1865},{"date":"2023-07-24","close":6334.0527},{"date":"2023-07-25","close":6165.8916},{"date":"2023-07-26","close":5876.2822},{"date":"2023-07-27","close":6100.4961},{"date":"2023-07-28","close":6231.2876},{"date":"2023-07-31","close":6296.6836},{"date":"2023-08-01","close":6334.0527},{"date":"2023-08-02","close":6175.2339},{"date":"2023-08-03","close":6063.127},{"date":"2023-08-04","close":6072.4692},{"date":"2023-08-07","close":6063.127},{"date":"2023-08-08","close":6063.127},{"date":"2023-08-09","close":6044.4429},{"date":"2023-08-10","close":6128.5229},{"date":"2023-08-11","close":6175.2339},{"date":"2023-08-14","close":5876.2822},{"date":"2023-08-16","close":5810.8862},{"date":"2023-08-17","close":5792.2017},{"date":"2023-08-18","close":5689.4365},{"date":"2023-08-21","close":5764.1748},{"date":"2023-08-22","close":5782.8594},{"date":"2023-08-23","close":5773.5171},{"date":"2023-08-24","close":5726.8057},{"date":"2023-08-25","close":5773.5171},{"date":"2023-08-28","close":5792.2017},{"date":"2023-08-29","close":5782.8594},{"date":"2023-08-30","close":5801.5435},{"date":"2023-08-31","close":5829.5703},{"date":"2023-09-01","close":5829.5703},{"date":"2023-09-04","close":5773.5171},{"date":"2023-09-05","close":5782.8594},{"date":"2023-09-06","close":5782.8594},{"date":"2023-09-07","close":5866.9395},{"date":"2023-09-08","close":6035.1006},{"date":"2023-09-11","close":6081.8115},{"date":"2023-09-12","close":6063.127},{"date":"2023-09-13","close":6072.4692},{"date":"2023-09-14","close":6072.4692},{"date":"2023-09-15","close":6053.7847},{"date":"2023-09-18","close":5988.3892},{"date":"2023-09-19","close":5941.6777},{"date":"2023-09-20","close":5951.02},{"date":"2023-09-21","close":5820.228},{"date":"2023-09-22","close":5848.2549},{"date":"2023-09-25","close":5726.8057},{"date":"2023-09-26","close":5652.0679},{"date":"2023-09-27","close":5866.9395},{"date":"2023-10-04","close":5820.228},{"date":"2023-10-05","close":5652.0679},{"date":"2023-10-06","close":5670.752},{"date":"2023-10-10","close":5567.9873},{"date":"2023-10-11","close":5661.4097},{"date":"2023-10-12","close":5624.041},{"date":"2023-10-13","close":5624.041},{"date":"2023-10-16","close":5539.9604},{"date":"2023-10-17","close":5539.9604},{"date":"2023-10-18","close":5539.9604},{"date":"2023-10-19","close":5474.5649},{"date":"2023-10-20","close":5577.3296},{"date":"2023-10-23","close":5446.5376},{"date":"2023-10-24","close":5941.6777},{"date":"2023-10-25","close":5979.0469},{"date":"2023-10-26","close":5642.7251},{"date":"2023-10-27","close":5605.356},{"date":"2023-10-30","close":6016.4155},{"date":"2023-10-31","close":5633.3833},{"date":"2023-11-01","close":5624.041},{"date":"2023-11-02","close":5670.752},{"date":"2023-11-03","close":5773.5171},{"date":"2023-11-06","close":5866.9395},{"date":"2023-11-07","close":5782.8594},{"date":"2023-11-08","close":5764.1748},{"date":"2023-11-09","close":5773.5171},{"date":"2023-11-10","close":5866.9395},{"date":"2023-11-13","close":5764.1748},{"date":"2023-11-14","close":5838.9131},{"date":"2023-11-15","close":5866.9395},{"date":"2023-11-16","close":5848.2549},{"date":"2023-11-17","close":5866.9395},{"date":"2023-11-20","close":5792.2017},{"date":"2023-11-21","close":5885.624},{"date":"2023-11-22","close":5876.2822},{"date":"2023-11-23","close":5866.9395},{"date":"2023-11-24","close":5857.5972},{"date":"2023-11-27","close":5876.2822},{"date":"2023-11-28","close":5866.9395},{"date":"2023-11-29","close":5792.2017},{"date":"2023-11-30","close":5801.5435},{"date":"2023-12-01","close":5773.5171},{"date":"2023-12-04","close":5792.2017},{"date":"2023-12-05","close":5792.2017},{"date":"2023-12-06","close":5792.2017},{"date":"2023-12-07","close":5810.8862},{"date":"2023-12-08","close":5782.8594},{"date":"2023-12-11","close":5792.2017},{"date":"2023-12-12","close":5801.5435},{"date":"2023-12-13","close":5745.4902},{"date":"2023-12-14","close":5708.1211},{"date":"2023-12-15","close":5698.7788},{"date":"2023-12-18","close":5745.4902},{"date":"2023-12-19","close":5792.2017},{"date":"2023-12-20","close":5801.5435},{"date":"2023-12-21","close":5866.9395},{"date":"2023-12-22","close":5829.5703},{"date":"2023-12-26","close":5866.9395},{"date":"2023-12-27","close":5943.5063},{"date":"2023-12-28","close":5933.9355},{"date":"2024-01-02","close":6020.0737},{"date":"2024-01-03","close":6000.9316},{"date":"2024-01-04","close":6010.5024},{"date":"2024-01-05","close":6000.9316},{"date":"2024-01-08","close":6000.9316},{"date":"2024-01-09","close":6000.9316},{"date":"2024-01-10","close":5991.3613},{"date":"2024-01-11","close":6058.3574},{"date":"2024-01-12","close":6106.2114},{"date":"2024-01-15","close":6067.9277},{"date":"2024-01-16","close":6067.9277},{"date":"2024-01-17","close":5895.6519},{"date":"2024-01-18","close":5886.0815},{"date":"2024-01-19","close":5972.2192},{"date":"2024-01-22","close":5962.6479},{"date":"2024-01-23","close":5972.2192},{"date":"2024-01-24","close":5905.2231},{"date":"2024-01-25","close":5895.6519},{"date":"2024-01-26","close":5847.7979},{"date":"2024-01-29","close":5924.3652},{"date":"2024-01-30","close":5991.3613},{"date":"2024-01-31","close":5953.0776},{"date":"2024-02-01","close":6067.9277},{"date":"2024-02-02","close":6087.0698},{"date":"2024-02-05","close":6374.1953},{"date":"2024-02-06","close":5981.79},{"date":"2024-02-07","close":6106.2114},{"date":"2024-02-08","close":6087.0698},{"date":"2024-02-13","close":6211.4907},{"date":"2024-02-14","close":6326.3408},{"date":"2024-02-15","close":6412.479},{"date":"2024-02-16","close":6364.6245},{"date":"2024-02-19","close":6527.3291},{"date":"2024-02-20","close":6527.3291},{"date":"2024-02-21","close":6326.3408},{"date":"2024-02-22","close":6355.0542},{"date":"2024-02-23","close":6221.062},{"date":"2024-02-26","close":6393.3369},{"date":"2024-02-27","close":8307.5098},{"date":"2024-02-28","close":9398.5889},{"date":"2024-02-29","close":8604.207},{"date":"2024-03-04","close":8001.2427},{"date":"2024-03-05","close":8068.2383},{"date":"2024-03-06","close":8317.0811},{"date":"2024-03-07","close":8307.5098},{"date":"2024-03-08","close":9188.0293},{"date":"2024-03-11","close":8881.7627},{"date":"2024-03-12","close":8853.0488},{"date":"2024-03-13","close":9082.75},{"date":"2024-03-14","close":9475.1562},{"date":"2024-03-15","close":8910.4746},{"date":"2024-03-18","close":8757.3408},{"date":"2024-03-19","close":8403.2188},{"date":"2024-03-20","close":8345.7939},{"date":"2024-03-21","close":8403.2188},{"date":"2024-03-22","close":7943.8169},{"date":"2024-03-25","close":7915.1045},{"date":"2024-03-26","close":7819.396},{"date":"2024-03-27","close":7752.3999},{"date":"2024-03-28","close":7781.1123},{"date":"2024-03-29","close":7647.1201},{"date":"2024-04-01","close":7647.1201},{"date":"2024-04-02","close":7560.9824},{"date":"2024-04-03","close":7446.1323},{"date":"2024-04-04","close":7455.7031},{"date":"2024-04-05","close":7417.4194},{"date":"2024-04-08","close":7331.2817},{"date":"2024-04-09","close":7321.7109},{"date":"2024-04-11","close":8996.6123},{"date":"2024-04-12","close":8881.7627},{"date":"2024-04-15","close":8632.9189},{"date":"2024-04-16","close":7895.9629},{"date":"2024-04-17","close":7647.1201},{"date":"2024-04-18","close":7972.5298},{"date":"2024-04-19","close":7608.8369},{"date":"2024-04-22","close":7666.2622},{"date":"2024-04-23","close":7781.1123},{"date":"2024-04-24","close":7886.3921},{"date":"2024-04-25","close":7733.2583},{"date":"2024-04-26","close":7838.5381},{"date":"2024-04-29","close":8001.2427},{"date":"2024-04-30","close":7924.6753},{"date":"2024-05-02","close":7752.3999},{"date":"2024-05-03","close":7733.2583},{"date":"2024-05-07","close":7943.8169},{"date":"2024-05-08","close":7991.6714},{"date":"2024-05-09","close":7752.3999},{"date":"2024-05-10","close":7752.3999},{"date":"2024-05-13","close":7599.2661},{"date":"2024-05-14","close":7599.2661},{"date":"2024-05-16","close":7570.5537},{"date":"2024-05-17","close":7474.8452},{"date":"2024-05-20","close":7436.5615},{"date":"2024-05-21","close":7350.4233},{"date":"2024-05-22","close":7321.7109},{"date":"2024-05-23","close":7312.1401},{"date":"2024-05-24","close":7197.2896},{"date":"2024-05-27","close":7551.4116},{"date":"2024-05-28","close":8288.3691},{"date":"2024-05-29","close":8096.9507},{"date":"2024-05-30","close":8116.0928},{"date":"2024-05-31","close":7828.9668},{"date":"2024-06-03","close":7848.1084},{"date":"2024-06-04","close":7742.8291},{"date":"2024-06-05","close":7599.2661},{"date":"2024-06-07","close":7570.5537},{"date":"2024-06-10","close":7551.4116},{"date":"2024-06-11","close":7465.2739},{"date":"2024-06-12","close":7532.27},{"date":"2024-06-13","close":7627.9785},{"date":"2024-06-14","close":7541.8413},{"date":"2024-06-17","close":7455.7031},{"date":"2024-06-18","close":7532.27},{"date":"2024-06-19","close":7417.4194},{"date":"2024-06-20","close":7484.4155},{"date":"2024-06-21","close":7350.4233},{"date":"2024-06-24","close":7493.9863},{"date":"2024-06-25","close":7417.4194},{"date":"2024-06-26","close":7369.5654},{"date":"2024-06-27","close":7340.853},{"date":"2024-06-28","close":7369.5654},{"date":"2024-07-01","close":7637.5498},{"date":"2024-07-02","close":7647.1201},{"date":"2024-07-03","close":7809.8252},{"date":"2024-07-04","close":7771.542},{"date":"2024-07-05","close":7570.5537},{"date":"2024-07-08","close":7867.2505},{"date":"2024-07-09","close":7809.8252},{"date":"2024-07-10","close":7838.5381},{"date":"2024-07-11","close":7742.8291},{"date":"2024-07-12","close":7647.1201},{"date":"2024-07-15","close":9140.1748},{"date":"2024-07-16","close":9015.7549},{"date":"2024-07-17","close":8680.7734},{"date":"2024-07-18","close":8412.7891},{"date":"2024-07-19","close":8403.2188},{"date":"2024-07-22","close":8757.3408},{"date":"2024-07-23","close":8652.0615},{"date":"2024-07-24","close":8374.5068},{"date":"2024-07-25","close":8106.522},{"date":"2024-07-26","close":8776.4824},{"date":"2024-07-29","close":8719.0566},{"date":"2024-07-30","close":8556.3525},{"date":"2024-07-31","close":8786.0537},{"date":"2024-08-01","close":8671.2031},{"date":"2024-08-02","close":7924.6753},{"date":"2024-08-05","close":6670.8921},{"date":"2024-08-06","close":7178.1484},{"date":"2024-08-07","close":7580.124},{"date":"2024-08-08","close":7369.5654},{"date":"2024-08-09","close":7560.9824},{"date":"2024-08-12","close":7618.4077},{"date":"2024-08-13","close":7379.1362},{"date":"2024-08-14","close":7455.7031},{"date":"2024-08-16","close":7752.3999},{"date":"2024-08-19","close":7465.2739},{"date":"2024-08-20","close":7647.1201},{"date":"2024-08-21","close":7781.1123},{"date":"2024-08-22","close":7618.4077},{"date":"2024-08-23","close":7647.1201},{"date":"2024-08-26","close":7493.9863},{"date":"2024-08-27","close":7503.5576},{"date":"2024-08-28","close":7493.9863},{"date":"2024-08-29","close":7321.7109},{"date":"2024-08-30","close":7417.4194},{"date":"2024-09-02","close":7369.5654},{"date":"2024-09-03","close":7513.1284},{"date":"2024-09-04","close":7369.5654},{"date":"2024-09-05","close":7168.5771},{"date":"2024-09-06","close":6910.1641},{"date":"2024-09-09","close":7072.8687},{"date":"2024-09-10","close":7034.585},{"date":"2024-09-11","close":6900.5928},{"date":"2024-09-12","close":7053.7266},{"date":"2024-09-13","close":7101.5811},{"date":"2024-09-19","close":7053.7266},{"date":"2024-09-20","close":7187.7188},{"date":"2024-09-23","close":7187.7188},{"date":"2024-09-24","close":7187.7188},{"date":"2024-09-25","close":7350.4233},{"date":"2024-09-26","close":7446.1323},{"date":"2024-09-27","close":7379.1362},{"date":"2024-09-30","close":7292.9985},{"date":"2024-10-02","close":7082.4395},{"date":"2024-10-04","close":7092.0103},{"date":"2024-10-07","close":7283.4272},{"date":"2024-10-08","close":7082.4395},{"date":"2024-10-10","close":7159.0063},{"date":"2024-10-11","close":7130.2935},{"date":"2024-10-14","close":7130.2935},{"date":"2024-10-15","close":7254.7148},{"date":"2024-10-16","close":7206.8608},{"date":"2024-10-17","close":7159.0063},{"date":"2024-10-18","close":6986.7305},{"date":"2024-10-21","close":7044.1562},{"date":"2024-10-22","close":6929.3057},{"date":"2024-10-23","close":7130.2935},{"date":"2024-10-24","close":6986.7305},{"date":"2024-10-25","close":6986.7305},{"date":"2024-10-28","close":7101.5811},{"date":"2024-10-29","close":7197.2896},{"date":"2024-10-30","close":7474.8452},{"date":"2024-10-31","close":7436.5615},{"date":"2024-11-01","close":7226.0024},{"date":"2024-11-04","close":7369.5654},{"date":"2024-11-05","close":7398.2778},{"date":"2024-11-06","close":8029.9551},{"date":"2024-11-07","close":8029.9551},{"date":"2024-11-08","close":7704.5459},{"date":"2024-11-11","close":7522.6992},{"date":"2024-11-12","close":7503.5576},{"date":"2024-11-13","close":7359.9946},{"date":"2024-11-14","close":7168.5771},{"date":"2024-11-15","close":7446.1323},{"date":"2024-11-18","close":7407.8491},{"date":"2024-11-19","close":7321.7109},{"date":"2024-11-20","close":7072.8687},{"date":"2024-11-21","close":7168.5771},{"date":"2024-11-22","close":7092.0103},{"date":"2024-11-25","close":7206.8608},{"date":"2024-11-26","close":7369.5654},{"date":"2024-11-27","close":7197.2896},{"date":"2024-11-28","close":7159.0063},{"date":"2024-11-29","close":6938.8765},{"date":"2024-12-02","close":6843.168},{"date":"2024-12-03","close":6919.7344},{"date":"2024-12-04","close":6594.3252},{"date":"2024-12-05","close":6431.6206},{"date":"2024-12-06","close":6230.6323},{"date":"2024-12-09","close":5819.0854},{"date":"2024-12-10","close":6335.9121},{"date":"2024-12-11","close":6575.1836},{"date":"2024-12-12","close":6613.4673},{"date":"2024-12-13","close":6986.7305},{"date":"2024-12-16","close":6709.1758},{"date":"2024-12-17","close":6737.8882},{"date":"2024-12-18","close":6766.6011},{"date":"2024-12-19","close":6776.1719},{"date":"2024-12-20","close":6594.3252},{"date":"2024-12-23","close":6603.896},{"date":"2024-12-24","close":6680.4634},{"date":"2024-12-26","close":6603.896},{"date":"2024-12-27","close":6574.5454},{"date":"2024-12-30","close":6633.2471},{"date":"2025-01-02","close":6760.4331},{"date":"2025-01-03","close":6887.6191},{"date":"2025-01-06","close":6956.104},{"date":"2025-01-07","close":6965.8877},{"date":"2025-01-08","close":6916.9697},{"date":"2025-01-09","close":6946.3203},{"date":"2025-01-10","close":7122.4243},{"date":"2025-01-13","close":7112.6406},{"date":"2025-01-14","close":7083.29},{"date":"2025-01-15","close":7034.3726},{"date":"2025-01-16","close":7093.0737},{"date":"2025-01-17","close":7141.9912},{"date":"2025-01-20","close":7102.8574},{"date":"2025-01-21","close":7171.3423},{"date":"2025-01-22","close":7474.6323},{"date":"2025-01-23","close":7347.4458},{"date":"2025-01-24","close":7435.498},{"date":"2025-01-31","close":7063.7231},{"date":"2025-02-03","close":6789.7837},{"date":"2025-02-04","close":6877.8354},{"date":"2025-02-05","close":6936.5371},{"date":"2025-02-06","close":7122.4243},{"date":"2025-02-07","close":7239.8271},{"date":"2025-02-10","close":7259.394},{"date":"2025-02-11","close":7249.6104},{"date":"2025-02-12","close":7269.1777},{"date":"2025-02-13","close":7905.1084},{"date":"2025-02-14","close":7787.7056},{"date":"2025-02-17","close":7797.4893},{"date":"2025-02-18","close":7826.8398},{"date":"2025-02-19","close":7689.8701},{"date":"2025-02-20","close":7621.3853},{"date":"2025-02-21","close":7924.6753},{"date":"2025-02-24","close":7963.8096},{"date":"2025-02-25","close":7699.6538},{"date":"2025-02-26","close":7826.8398},{"date":"2025-02-27","close":7846.4072},{"date":"2025-02-28","close":7543.1172},{"date":"2025-03-04","close":7347.4458},{"date":"2025-03-05","close":7797.4893},{"date":"2025-03-06","close":7621.3853},{"date":"2025-03-07","close":7474.6323},{"date":"2025-03-10","close":7464.8486},{"date":"2025-03-11","close":7406.1475},{"date":"2025-03-12","close":7318.0952},{"date":"2025-03-13","close":7230.0435},{"date":"2025-03-14","close":7288.7446},{"date":"2025-03-17","close":7337.6626},{"date":"2025-03-18","close":7533.3335},{"date":"2025-03-19","close":7474.6323},{"date":"2025-03-20","close":7288.7446},{"date":"2025-03-21","close":7239.8271},{"date":"2025-03-24","close":7239.8271},{"date":"2025-03-25","close":7278.9609},{"date":"2025-03-26","close":7171.3423},{"date":"2025-03-27","close":7093.0737},{"date":"2025-03-28","close":6916.9697},{"date":"2025-03-31","close":6760.4331},{"date":"2025-04-01","close":6848.4849},{"date":"2025-04-02","close":6809.3506},{"date":"2025-04-03","close":6711.5151},{"date":"2025-04-04","close":6740.8657},{"date":"2025-04-07","close":6369.0908},{"date":"2025-04-08","close":6329.957},{"date":"2025-04-09","close":6290.8228},{"date":"2025-04-10","close":6545.1948},{"date":"2025-04-11","close":6633.2471},{"date":"2025-04-14","close":6672.3809},{"date":"2025-04-15","close":6780.0},{"date":"2025-04-16","close":6691.9482},{"date":"2025-04-17","close":6750.6494},{"date":"2025-04-18","close":6887.6191},{"date":"2025-04-21","close":6887.6191},{"date":"2025-04-22","close":6956.104},{"date":"2025-04-23","close":7044.1558},{"date":"2025-04-24","close":6995.2383},{"date":"2025-04-25","close":6985.4546},{"date":"2025-04-28","close":6926.7534},{"date":"2025-04-29","close":6985.4546},{"date":"2025-04-30","close":6916.9697},{"date":"2025-05-02","close":6946.3203},{"date":"2025-05-07","close":6887.6191},{"date":"2025-05-08","close":6828.918},{"date":"2025-05-09","close":6799.5674},{"date":"2025-05-12","close":7141.9912},{"date":"2025-05-13","close":7337.6626},{"date":"2025-05-14","close":7327.8789},{"date":"2025-05-15","close":7220.2598},{"date":"2025-05-16","close":7200.6929},{"date":"2025-05-19","close":7141.9912},{"date":"2025-05-20","close":7318.0952},{"date":"2025-05-21","close":7200.6929},{"date":"2025-05-22","close":7141.9912},{"date":"2025-05-23","close":7171.3423},{"date":"2025-05-26","close":7073.5063},{"date":"2025-05-27","close":6965.8877},{"date":"2025-05-28","close":7014.8052},{"date":"2025-05-29","close":7161.5586},{"date":"2025-05-30","close":7063.7231},{"date":"2025-06-02","close":7005.022},{"date":"2025-06-04","close":7181.1255},{"date":"2025-06-05","close":7269.1777},{"date":"2025-06-09","close":7367.0132},{"date":"2025-06-10","close":7259.394},{"date":"2025-06-11","close":7259.394},{"date":"2025-06-12","close":7298.5283},{"date":"2025-06-13","close":7327.8789},{"date":"2025-06-16","close":7327.8789},{"date":"2025-06-17","close":7406.1475},{"date":"2025-06-18","close":7288.7446},{"date":"2025-06-19","close":7425.7144},{"date":"2025-06-20","close":7376.7964},{"date":"2025-06-23","close":7259.394},{"date":"2025-06-24","close":7376.7964},{"date":"2025-06-25","close":7337.6626},{"date":"2025-06-26","close":7376.7964},{"date":"2025-06-27","close":7327.8789},{"date":"2025-06-30","close":7288.7446},{"date":"2025-07-01","close":7357.2295},{"date":"2025-07-02","close":7327.8789},{"date":"2025-07-03","close":7396.3638},{"date":"2025-07-04","close":7249.6104},{"date":"2025-07-07","close":7122.4243},{"date":"2025-07-08","close":7141.9912},{"date":"2025-07-09","close":7190.9092},{"date":"2025-07-10","close":7190.9092},{"date":"2025-07-11","close":7210.4761},{"date":"2025-07-14","close":7230.0435},{"date":"2025-07-15","close":7230.0435},{"date":"2025-07-16","close":7141.9912},{"date":"2025-07-17","close":7083.29},{"date":"2025-07-18","close":7053.9395},{"date":"2025-07-21","close":7112.6406},{"date":"2025-07-22","close":7014.8052},{"date":"2025-07-23","close":7093.0737},{"date":"2025-07-24","close":7073.5063},{"date":"2025-07-25","close":7093.0737},{"date":"2025-07-28","close":6995.2383},{"date":"2025-07-29","close":6936.5371},{"date":"2025-07-30","close":6956.104},{"date":"2025-07-31","close":6985.4546},{"date":"2025-08-01","close":6838.7012},{"date":"2025-08-04","close":6858.2686},{"date":"2025-08-05","close":6877.8354},{"date":"2025-08-06","close":6868.0522},{"date":"2025-08-07","close":6975.6709},{"date":"2025-08-08","close":7161.5586},{"date":"2025-08-11","close":7249.6104},{"date":"2025-08-12","close":7278.9609},{"date":"2025-08-13","close":7230.0435},{"date":"2025-08-14","close":7220.2598},{"date":"2025-08-18","close":7190.9092},{"date":"2025-08-19","close":7200.6929},{"date":"2025-08-20","close":7141.9912},{"date":"2025-08-21","close":7239.8271},{"date":"2025-08-22","close":7112.6406},{"date":"2025-08-25","close":7014.8052},{"date":"2025-08-26","close":6965.8877},{"date":"2025-08-27","close":6887.6191},{"date":"2025-08-28","close":6819.1343},{"date":"2025-08-29","close":6828.918},{"date":"2025-09-01","close":6711.5151},{"date":"2025-09-02","close":6799.5674},{"date":"2025-09-03","close":6809.3506},{"date":"2025-09-04","close":6819.1343},{"date":"2025-09-05","close":6828.918},{"date":"2025-09-08","close":6828.918},{"date":"2025-09-09","close":6799.5674},{"date":"2025-09-10","close":6809.3506},{"date":"2025-09-11","close":6828.918},{"date":"2025-09-12","close":6770.2163},{"date":"2025-09-15","close":6672.3809},{"date":"2025-09-16","close":6682.1646},{"date":"2025-09-17","close":6662.5977},{"date":"2025-09-18","close":6672.3809},{"date":"2025-09-19","close":6830.0},{"date":"2025-09-22","close":6613.6797},{"date":"2025-09-23","close":6554.9785},{"date":"2025-09-24","close":6506.0605},{"date":"2025-09-25","close":6496.2773},{"date":"2025-09-26","close":6437.5757},{"date":"2025-09-29","close":6515.8442},{"date":"2025-09-30","close":6515.8442},{"date":"2025-10-01","close":6545.1948},{"date":"2025-10-02","close":6554.9785},{"date":"2025-10-10","close":6506.0605},{"date":"2025-10-13","close":6486.4937},{"date":"2025-10-14","close":6506.0605},{"date":"2025-10-15","close":6594.1128},{"date":"2025-10-16","close":6584.3291},{"date":"2025-10-17","close":6672.3809},{"date":"2025-10-20","close":6623.4634},{"date":"2025-10-21","close":6711.5151},{"date":"2025-10-22","close":6711.5151},{"date":"2025-10-23","close":6770.2163},{"date":"2025-10-24","close":6731.0825},{"date":"2025-10-27","close":6711.5151},{"date":"2025-10-28","close":6711.5151},{"date":"2025-10-29","close":6721.2988},{"date":"2025-10-30","close":6652.814},{"date":"2025-10-31","close":6594.1128},{"date":"2025-11-03","close":6457.1431},{"date":"2025-11-04","close":6427.7925},{"date":"2025-11-05","close":6339.7402},{"date":"2025-11-06","close":6418.0088},{"date":"2025-11-07","close":6320.1733},{"date":"2025-11-10","close":6408.2251},{"date":"2025-11-11","close":6329.957},{"date":"2025-11-12","close":6388.6582},{"date":"2025-11-13","close":6388.6582},{"date":"2025-11-14","close":6329.957},{"date":"2025-11-17","close":6329.957},{"date":"2025-11-18","close":6232.1211},{"date":"2025-11-19","close":6300.606},{"date":"2025-11-20","close":6506.0605},{"date":"2025-11-21","close":6535.4111},{"date":"2025-11-24","close":6799.5674},{"date":"2025-11-25","close":6711.5151},{"date":"2025-11-26","close":6799.5674},{"date":"2025-11-27","close":6672.3809},{"date":"2025-11-28","close":6711.5151},{"date":"2025-12-01","close":6711.5151},{"date":"2025-12-02","close":6721.2988},{"date":"2025-12-03","close":6682.1646},{"date":"2025-12-04","close":6603.896},{"date":"2025-12-05","close":6613.6797},{"date":"2025-12-08","close":6623.4634},{"date":"2025-12-09","close":6574.5454},{"date":"2025-12-10","close":6643.0303},{"date":"2025-12-11","close":6691.9482},{"date":"2025-12-12","close":6691.9482},{"date":"2025-12-15","close":6662.5977},{"date":"2025-12-16","close":6662.5977},{"date":"2025-12-17","close":6750.6494},{"date":"2025-12-18","close":6672.3809},{"date":"2025-12-19","close":6740.8657},{"date":"2025-12-22","close":6780.0},{"date":"2025-12-23","close":6750.6494},{"date":"2025-12-24","close":6740.8657},{"date":"2025-12-26","close":6780.0},{"date":"2025-12-29","close":6940.0},{"date":"2025-12-30","close":6870.0},{"date":"2026-01-02","close":6920.0},{"date":"2026-01-05","close":6810.0},{"date":"2026-01-06","close":6790.0},{"date":"2026-01-07","close":6840.0},{"date":"2026-01-08","close":6840.0},{"date":"2026-01-09","close":6860.0},{"date":"2026-01-12","close":6940.0},{"date":"2026-01-13","close":6900.0},{"date":"2026-01-14","close":6920.0},{"date":"2026-01-15","close":6930.0},{"date":"2026-01-16","close":6810.0},{"date":"2026-01-19","close":6800.0},{"date":"2026-01-20","close":6840.0},{"date":"2026-01-21","close":6790.0},{"date":"2026-01-22","close":6820.0},{"date":"2026-01-23","close":6910.0},{"date":"2026-01-26","close":6960.0},{"date":"2026-01-27","close":6890.0},{"date":"2026-01-28","close":6900.0},{"date":"2026-01-29","close":6880.0},{"date":"2026-01-30","close":7230.0},{"date":"2026-02-02","close":6880.0},{"date":"2026-02-03","close":7440.0},{"date":"2026-02-04","close":7240.0},{"date":"2026-02-05","close":7230.0},{"date":"2026-02-06","close":7290.0},{"date":"2026-02-09","close":7270.0},{"date":"2026-02-10","close":7290.0},{"date":"2026-02-11","close":7350.0},{"date":"2026-02-12","close":7430.0},{"date":"2026-02-13","close":7210.0},{"date":"2026-02-19","close":7300.0},{"date":"2026-02-20","close":7290.0},{"date":"2026-02-23","close":7240.0},{"date":"2026-02-24","close":7190.0},{"date":"2026-02-25","close":7250.0},{"date":"2026-02-26","close":7220.0},{"date":"2026-02-27","close":7080.0},{"date":"2026-03-03","close":6790.0},{"date":"2026-03-04","close":6350.0},{"date":"2026-03-05","close":6760.0},{"date":"2026-03-06","close":6810.0},{"date":"2026-03-09","close":6520.0},{"date":"2026-03-10","close":6710.0},{"date":"2026-03-11","close":6750.0},{"date":"2026-03-12","close":6780.0},{"date":"2026-03-13","close":6840.0},{"date":"2026-03-16","close":6660.0},{"date":"2026-03-17","close":6910.0},{"date":"2026-03-18","close":6950.0},{"date":"2026-03-19","close":6850.0},{"date":"2026-03-20","close":6980.0},{"date":"2026-03-23","close":6760.0},{"date":"2026-03-24","close":6860.0},{"date":"2026-03-25","close":6980.0},{"date":"2026-03-26","close":6880.0},{"date":"2026-03-27","close":6890.0},{"date":"2026-03-30","close":6790.0},{"date":"2026-03-31","close":6690.0},{"date":"2026-04-01","close":7040.0},{"date":"2026-04-02","close":6880.0},{"date":"2026-04-03","close":6970.0},{"date":"2026-04-06","close":6940.0},{"date":"2026-04-07","close":6990.0},{"date":"2026-04-08","close":7570.0},{"date":"2026-04-09","close":7330.0},{"date":"2026-04-10","close":7500.0},{"date":"2026-04-13","close":7420.0},{"date":"2026-04-14","close":7510.0},{"date":"2026-04-15","close":7700.0},{"date":"2026-04-16","close":7600.0},{"date":"2026-04-17","close":7610.0},{"date":"2026-04-20","close":7940.0},{"date":"2026-04-21","close":7790.0},{"date":"2026-04-22","close":7690.0},{"date":"2026-04-23","close":7600.0},{"date":"2026-04-24","close":7630.0},{"date":"2026-04-27","close":7640.0},{"date":"2026-04-28","close":7730.0},{"date":"2026-04-29","close":7600.0},{"date":"2026-04-30","close":7540.0},{"date":"2026-05-04","close":7550.0},{"date":"2026-05-06","close":7390.0},{"date":"2026-05-07","close":7610.0},{"date":"2026-05-08","close":7440.0},{"date":"2026-05-11","close":7220.0},{"date":"2026-05-12","close":6970.0},{"date":"2026-05-13","close":6910.0},{"date":"2026-05-14","close":7000.0},{"date":"2026-05-15","close":6900.0},{"date":"2026-05-18","close":7260.0},{"date":"2026-05-19","close":6980.0},{"date":"2026-05-20","close":6810.0},{"date":"2026-05-21","close":6980.0},{"date":"2026-05-22","close":7170.0},{"date":"2026-05-26","close":7020.0},{"date":"2026-05-27","close":6720.0},{"date":"2026-05-28","close":6740.0},{"date":"2026-05-29","close":6620.0},{"date":"2026-06-01","close":6500.0},{"date":"2026-06-02","close":6370.0},{"date":"2026-06-04","close":6310.0},{"date":"2026-06-05","close":6230.0},{"date":"2026-06-08","close":5870.0},{"date":"2026-06-09","close":6180.0},{"date":"2026-06-10","close":6040.0},{"date":"2026-06-11","close":6170.0},{"date":"2026-06-12","close":6270.0},{"date":"2026-06-15","close":6550.0},{"date":"2026-06-16","close":6530.0},{"date":"2026-06-17","close":6520.0},{"date":"2026-06-18","close":6250.0},{"date":"2026-06-19","close":6020.0},{"date":"2026-06-22","close":5980.0},{"date":"2026-06-23","close":5510.0},{"date":"2026-06-24","close":5510.0},{"date":"2026-06-25","close":5490.0},{"date":"2026-06-26","close":5300.0},{"date":"2026-06-29","close":5720.0},{"date":"2026-06-30","close":5600.0},{"date":"2026-07-01","close":5670.0},{"date":"2026-07-02","close":5600.0},{"date":"2026-07-03","close":5750.0},{"date":"2026-07-06","close":5750.0},{"date":"2026-07-07","close":5650.0},{"date":"2026-07-08","close":5570.0},{"date":"2026-07-09","close":5400.0},{"date":"2026-07-10","close":5620.0},{"date":"2026-07-13","close":5550.0},{"date":"2026-07-14","close":5710.0},{"date":"2026-07-15","close":5830.0},{"date":"2026-07-16","close":5770.0},{"date":"2026-07-20","close":5660.0},{"date":"2026-07-21","close":5610.0},{"date":"2026-07-22","close":5620.0},{"date":"2026-07-23","close":5820.0},{"date":"2026-07-24","close":5740.0},{"date":"2026-07-27","close":5770.0},{"date":"2026-07-28","close":5540.0},{"date":"2026-07-29","close":5500.0},{"date":"2026-07-30","close":5400.0},{"date":"2026-07-31","close":5590.0},{"date":"2026-08-03","close":5690.0},{"date":"2026-08-04","close":5780.0},{"date":"2026-08-05","close":5810.0},{"date":"2026-08-06","close":5760.0},{"date":"2026-08-07","close":5800.0},{"date":"2026-08-10","close":5990.0},{"date":"2026-08-11","close":6080.0},{"date":"2026-08-12","close":6070.0},{"date":"2026-08-13","close":6010.0},{"date":"2026-08-14","close":6110.0},{"date":"2026-08-18","close":6030.0},{"date":"2026-08-19","close":5680.0},{"date":"2026-08-20","close":5720.0},{"date":"2026-08-21","close":5630.0},{"date":"2026-08-24","close":5640.0},{"date":"2026-08-25","close":5690.0},{"date":"2026-08-26","close":5620.0},{"date":"2026-08-27","close":5660.0},{"date":"2026-08-28","close":5690.0},{"date":"2026-08-31","close":5700.0},{"date":"2026-09-01","close":5710.0},{"date":"2026-09-02","close":5600.0},{"date":"2026-09-03","close":5660.0},{"date":"2026-09-04","close":5690.0},{"date":"2026-09-07","close":5640.0},{"date":"2026-09-08","close":5590.0},{"date":"2026-09-09","close":5580.0},{"date":"2026-09-10","close":5560.0},{"date":"2026-09-11","close":5560.0},{"date":"2026-09-14","close":5530.0},{"date":"2026-09-15","close":5520.0},{"date":"2026-09-16","close":5540.0},{"date":"2026-09-17","close":5490.0},{"date":"2026-09-18","close":5470.0},{"date":"2026-09-21","close":5430.0},{"date":"2026-09-22","close":5380.0},{"date":"2026-09-23","close":5460.0},{"date":"2026-09-28","close":5480.0},{"date":"2026-09-29","close":5520.0},{"date":"2026-09-30","close":5470.0},{"date":"2026-10-01","close":5540.0},{"date":"2026-10-02","close":5580.0},{"date":"2026-10-06","close":5570.0},{"date":"2026-10-07","close":5490.0},{"date":"2026-10-08","close":5460.0},{"date":"2026-10-12","close":5290.0},{"date":"2026-10-13","close":5310.0},{"date":"2026-10-14","close":5310.0},{"date":"2026-10-15","close":5200.0},{"date":"2026-10-16","close":5360.0},{"date":"2026-10-19","close":5450.0},{"date":"2026-10-20","close":5360.0},{"date":"2026-10-21","close":5380.0},{"date":"2026-10-22","close":5210.0},{"date":"2026-10-23","close":5240.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6436.0,"foreign_net":-6448.0,"institution_net":12.0},{"date":"2026-10-21","retail_net":10708.0,"foreign_net":-10661.0,"institution_net":-47.0},{"date":"2026-10-20","retail_net":-27.0,"foreign_net":-43.0,"institution_net":70.0},{"date":"2026-10-19","retail_net":-693.0,"foreign_net":642.0,"institution_net":51.0},{"date":"2026-10-16","retail_net":27.0,"foreign_net":-37.0,"institution_net":10.0},{"date":"2026-10-15","retail_net":2293.0,"foreign_net":-2508.0,"institution_net":215.0},{"date":"2026-10-14","retail_net":-6137.0,"foreign_net":6090.0,"institution_net":47.0},{"date":"2026-10-13","retail_net":11378.0,"foreign_net":-3629.0,"institution_net":-7749.0},{"date":"2026-10-12","retail_net":13165.0,"foreign_net":-5414.0,"institution_net":-7751.0},{"date":"2026-10-08","retail_net":1377.0,"foreign_net":-1326.0,"institution_net":-51.0},{"date":"2026-10-07","retail_net":23305.0,"foreign_net":-3210.0,"institution_net":-20095.0},{"date":"2026-10-06","retail_net":3805.0,"foreign_net":-3801.0,"institution_net":-4.0},{"date":"2026-10-02","retail_net":-1847.0,"foreign_net":1860.0,"institution_net":-13.0},{"date":"2026-10-01","retail_net":-2572.0,"foreign_net":2573.0,"institution_net":-1.0},{"date":"2026-09-30","retail_net":2148.0,"foreign_net":-2144.0,"institution_net":-4.0},{"date":"2026-09-29","retail_net":2274.0,"foreign_net":-2279.0,"institution_net":5.0},{"date":"2026-09-28","retail_net":-2131.0,"foreign_net":2138.0,"institution_net":-7.0},{"date":"2026-09-23","retail_net":2619.0,"foreign_net":-2577.0,"institution_net":-42.0},{"date":"2026-09-22","retail_net":2165.0,"foreign_net":-2100.0,"institution_net":-65.0},{"date":"2026-09-21","retail_net":7303.0,"foreign_net":-7297.0,"institution_net":-6.0},{"date":"2026-09-18","retail_net":-1160.0,"foreign_net":1167.0,"institution_net":-7.0},{"date":"2026-09-17","retail_net":-27.0,"foreign_net":22.0,"institution_net":5.0},{"date":"2026-09-16","retail_net":8335.0,"foreign_net":-8335.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":8271.0,"foreign_net":-8282.0,"institution_net":11.0},{"date":"2026-09-14","retail_net":3923.0,"foreign_net":-3954.0,"institution_net":31.0},{"date":"2026-09-11","retail_net":-4496.0,"foreign_net":4115.0,"institution_net":381.0},{"date":"2026-09-10","retail_net":3089.0,"foreign_net":-2470.0,"institution_net":-619.0},{"date":"2026-09-09","retail_net":1879.0,"foreign_net":-1844.0,"institution_net":-35.0},{"date":"2026-09-08","retail_net":5348.0,"foreign_net":-5305.0,"institution_net":-43.0},{"date":"2026-09-07","retail_net":724.0,"foreign_net":-698.0,"institution_net":-26.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":6436.0,"foreign_net":-6448.0,"institution_net":12.0},"d3":{"retail_net":17117.0,"foreign_net":-17152.0,"institution_net":35.0},"d7":{"retail_net":12607.0,"foreign_net":-12965.0,"institution_net":358.0},"d14":{"retail_net":61218.0,"foreign_net":-25912.0,"institution_net":-35306.0},"d30":{"retail_net":101482.0,"foreign_net":-65755.0,"institution_net":-35727.0}},"analysis":"최근 5일 외국인 순매수 -1.65만, 기관 순매수 96.00. 30일 누적: 외국인 -6.58만, 기관 -3.57만.","foreign_flow":-16547.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":96.0},"insider_trades":[],"price_analysis":{"current":5260.0,"low_30d":5120.0,"support":5196.0,"high_30d":5880.0,"change_1d":1.0,"change_7d":-2.9,"change_30d":-5.4,"resistance":5804.0,"position_in_range":18.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.68,"per":10.52,"quarter":"2024-Q2"},{"pbr":0.68,"per":49.11,"quarter":"2024-Q3"},{"pbr":0.61,"per":9.29,"quarter":"2024-Q4"},{"pbr":0.62,"per":13.01,"quarter":"2025-Q1"},{"pbr":0.67,"per":20.75,"quarter":"2025-Q2"},{"pbr":0.59,"per":7.92,"quarter":"2025-Q3"},{"pbr":0.61,"per":9.76,"quarter":"2025-Q4"},{"pbr":0.57,"per":5.13,"quarter":"2026-Q1"},{"pbr":0.46,"per":3.09,"quarter":"2026-Q2"},{"pbr":0.29,"per":2.91,"quarter":"현재"}],"timeline":[{"close":7369.5654,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7292.9985,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6633.2471,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6760.4331,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7288.7446,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6515.8442,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6870.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6690.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.61,"pbr_5y_low":0.46,"per_5y_avg":14.29,"per_5y_low":3.09,"current_pbr":0.29,"current_per":2.91,"pbr_5y_high":0.68,"per_5y_high":49.11,"pbr_5y_median":0.61,"per_5y_median":9.76,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.6%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 2.92x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.9,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.82,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.7,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.48,"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":19.86,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.45,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.5,"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":0.68,"per":10.52,"close":7369.5654,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.68,"per":49.11,"close":7292.9985,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.61,"per":9.29,"close":6633.2471,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.62,"per":13.01,"close":6760.4331,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.67,"per":20.75,"close":7288.7446,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.59,"per":7.92,"close":6515.8442,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.61,"per":9.76,"close":6870.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.57,"per":5.13,"close":6690.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.46,"per":3.09,"close":5600.0,"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":"2.9배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.8%"}],"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":515.6,"pbr":null,"per":null,"roa":0.019021116246581142,"roe":0.028229839555851698,"revenue":103548476291.0,"market_cap":null,"net_income":7166812472.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.19856173877651792,"total_assets":376781908017.0,"total_equity":253873652304.0,"profit_margin":0.06921214805574989,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7509054323.0,"operating_margin":0.0725172845798085},{"eps":731.85,"pbr":0.46,"per":10.35,"roa":0.027728391279207273,"roe":0.04120145402775365,"revenue":95365768817.0,"market_cap":110400000000.0,"net_income":10172716947.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.21386056396332823,"total_assets":366870073513.0,"total_equity":246901891864.0,"profit_margin":0.10667052835824882,"dividend_yield":1.89,"fiscal_quarter":"Q1","operating_income":7775272027.0,"operating_margin":0.08153105798287207},{"eps":306.74,"pbr":null,"per":null,"roa":0.011998480836788126,"roe":0.017838723887047988,"revenue":99363254546.0,"market_cap":null,"net_income":4263619606.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.20269091436287665,"total_assets":355346619626.0,"total_equity":239009226949.0,"profit_margin":0.042909419840170056,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":18564940328.0,"operating_margin":0.18683909270912016},{"eps":255.24,"pbr":null,"per":null,"roa":0.010556039506649956,"roe":0.015308670047301829,"revenue":88634983175.0,"market_cap":null,"net_income":3547827923.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1711336616835771,"total_assets":336094604493.0,"total_equity":231752850642.0,"profit_margin":0.04002739997135448,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2705009240.0,"operating_margin":0.030518528272964834},{"eps":9.18,"pbr":null,"per":null,"roa":0.0003843904522524732,"roe":0.0005588575027926599,"revenue":89181030883.0,"market_cap":null,"net_income":127638069.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1976686383243005,"total_assets":332053172112.0,"total_equity":228391080664.0,"profit_margin":0.0014312244177514975,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5972699290.0,"operating_margin":0.06697275452933273},{"eps":132.94,"pbr":null,"per":null,"roa":0.005426229392994056,"roe":0.008088937566648094,"revenue":87423540762.0,"market_cap":null,"net_income":1847913747.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.17721414509138866,"total_assets":340552087493.0,"total_equity":228449500540.0,"profit_margin":0.021137484605327543,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2817025107.0,"operating_margin":0.03222272951251208},{"eps":425.51,"pbr":null,"per":null,"roa":0.01670412236799771,"roe":0.02584204551736891,"revenue":81682569398.0,"market_cap":null,"net_income":5914537303.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.17825593118960473,"total_assets":354076507146.0,"total_equity":228872644738.0,"profit_margin":0.0724088057781495,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":742284320.0,"operating_margin":0.009087426184933096},{"eps":-216.43,"pbr":null,"per":null,"roa":-0.008896865821419632,"roe":-0.013369577511398932,"revenue":74880441861.0,"market_cap":null,"net_income":-3008328017.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.18080229945933704,"total_assets":338133459286.0,"total_equity":225012945580.0,"profit_margin":-0.040175083669836464,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":159176146.0,"operating_margin":0.0021257372692254873},{"eps":177.68,"pbr":null,"per":null,"roa":0.007032109510770195,"roe":0.010821670540873388,"revenue":94564147531.0,"market_cap":null,"net_income":2469776377.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17167656625549368,"total_assets":351214151773.0,"total_equity":228225057090.0,"profit_margin":0.02611747096002064,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4082638406.0,"operating_margin":0.04317321641017945},{"eps":327.36,"pbr":null,"per":null,"roa":0.012812012956803998,"roe":0.020137695121854614,"revenue":85856003772.0,"market_cap":null,"net_income":4550294745.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18221140481385786,"total_assets":355158456391.0,"total_equity":225959064206.0,"profit_margin":0.05299914444054262,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4602644828.0,"operating_margin":0.05360888727389206},{"eps":-140.11,"pbr":null,"per":null,"roa":-0.005206751455824315,"roe":-0.008706119607846053,"revenue":88275960270.0,"market_cap":null,"net_income":-1947537652.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1368835681995578,"total_assets":374040833046.0,"total_equity":223697552954.0,"profit_margin":-0.022061925421635518,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-559485587.0,"operating_margin":-0.0063379156147241305},{"eps":335.31,"pbr":null,"per":null,"roa":0.012235331173184788,"roe":0.020634692066883186,"revenue":88730292572.0,"market_cap":null,"net_income":4660861151.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.14145961240705826,"total_assets":380934613459.0,"total_equity":225875003896.0,"profit_margin":0.052528409587041025,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6132239699.0,"operating_margin":0.06911100506091544}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":700.24,"per":10.52,"date":"2024-06","close":7369.57,"source":"reported"},{"eps":700.24,"per":12.55,"date":"2024-07","close":8786.05,"source":"reported"},{"eps":700.24,"per":10.59,"date":"2024-08","close":7417.42,"source":"reported"},{"eps":148.5,"per":49.11,"date":"2024-09","close":7293.0,"source":"reported"},{"eps":148.5,"per":50.08,"date":"2024-10","close":7436.56,"source":"reported"},{"eps":148.5,"per":46.73,"date":"2024-11","close":6938.88,"source":"reported"},{"eps":714.12,"per":9.29,"date":"2024-12","close":6633.25,"source":"reported"},{"eps":714.12,"per":9.89,"date":"2025-01","close":7063.72,"source":"reported"},{"eps":714.12,"per":10.56,"date":"2025-02","close":7543.12,"source":"reported"},{"eps":519.7,"per":13.01,"date":"2025-03","close":6760.43,"source":"reported"},{"eps":519.7,"per":13.31,"date":"2025-04","close":6916.97,"source":"reported"},{"eps":519.7,"per":13.59,"date":"2025-05","close":7063.72,"source":"reported"},{"eps":351.2,"per":20.75,"date":"2025-06","close":7288.74,"source":"reported"},{"eps":351.2,"per":19.89,"date":"2025-07","close":6985.45,"source":"reported"},{"eps":351.2,"per":19.44,"date":"2025-08","close":6828.92,"source":"reported"},{"eps":822.87,"per":7.92,"date":"2025-09","close":6515.84,"source":"reported"},{"eps":822.87,"per":8.01,"date":"2025-10","close":6594.11,"source":"reported"},{"eps":822.87,"per":8.16,"date":"2025-11","close":6711.52,"source":"reported"},{"eps":704.1,"per":9.76,"date":"2025-12","close":6870.0,"source":"reported"},{"eps":704.1,"per":10.27,"date":"2026-01","close":7230.0,"source":"reported"},{"eps":704.1,"per":10.06,"date":"2026-02","close":7080.0,"source":"reported"},{"eps":1303.01,"per":5.13,"date":"2026-03","close":6690.0,"source":"reported"},{"eps":1303.01,"per":5.79,"date":"2026-04","close":7540.0,"source":"reported"},{"eps":1303.01,"per":5.08,"date":"2026-05","close":6620.0,"source":"reported"},{"eps":1809.43,"per":3.09,"date":"2026-06","close":5600.0,"source":"reported"},{"eps":1809.43,"per":3.09,"date":"2026-07","close":5590.0,"source":"reported"},{"eps":1809.43,"per":3.15,"date":"2026-08","close":5700.0,"source":"reported"},{"eps":1809.43,"per":3.02,"date":"2026-09","close":5470.0,"source":"reported"},{"eps":1809.43,"per":2.9,"date":"2026-10","close":5240.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.61,"std":12.82,"count":29,"current":2.9,"lower_1sd":0.79,"upper_1sd":26.44},"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":"동일고무벨트","phase":"above-fold","symbol_resolved":true}