{"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":"2026-10-23T09:46:01.540544+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-20.5,"direction":"higher_better","percentile":30},{"name":"영업이익 성장률","unit":"%","value":-58.1,"direction":"higher_better","percentile":17}],"summary":"매출 -20.5%","percentile":24},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":43.8,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-3.7,"direction":"higher_better","percentile":43}],"summary":"RSI 44","percentile":52},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.42x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.56,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.73,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":15.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.6x, 순차입금비율 0.7x","percentile":56}},"signals":[],"summary":"경농(002100)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1733.62억. 현재가 8,880원, 전일 대비 -0.8%, 30일 -3.7%. PER 11.4배 / ROE 3.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 288.00, 기관 순매도 118.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":7.04,"direction":"higher_better","percentile":null}],"summary":"배당수익률 7.04%","value_pct":7.04},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":80.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.73,"direction":"lower_better","percentile":null}],"summary":"배당성향 80%로 적정","percentile":39},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":7.04},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-40.521053911093986,"grade":"C","trend":"하락","atr_14":142.14285714285714,"rsi_14":43.83561643835616,"sma_20":9006.5,"sma_60":9132.666666666666,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 43.8로 중립 구간입니다. MACD(-40.52)가 시그널선(-44.16)을 상회합니다(골든크로스). 현재가가 SMA20(9006)과 SMA60(9133) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8911~9102 (현재 위치 -16%).","bb_lower":8910.526045199753,"bb_upper":9102.473954800247,"macd_signal":-44.16376527989262},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":8334,"high":8343,"low":8271,"close":8307,"volume":7802,"rsi_14":44.9,"sma_20":9184.5,"sma_60":9333.5,"sma_120":9735.92},{"date":"2024-10-24","open":8307,"high":8388,"low":8271,"close":8289,"volume":11465,"rsi_14":53.66,"sma_20":9188.5,"sma_60":9316.0,"sma_120":9729.92},{"date":"2024-10-25","open":8307,"high":8316,"low":8252,"close":8298,"volume":8990,"rsi_14":56.1,"sma_20":9192.0,"sma_60":9302.0,"sma_120":9724.42},{"date":"2024-10-28","open":8280,"high":8352,"low":8261,"close":8307,"volume":12548,"rsi_14":57.14,"sma_20":9192.5,"sma_60":9289.33,"sma_120":9719.0},{"date":"2024-10-29","open":8325,"high":8397,"low":8271,"close":8397,"volume":20388,"rsi_14":65.38,"sma_20":9195.0,"sma_60":9278.5,"sma_120":9714.08},{"date":"2024-10-30","open":8433,"high":8433,"low":8370,"close":8379,"volume":10126,"rsi_14":61.54,"sma_20":9195.5,"sma_60":9267.33,"sma_120":9708.75},{"date":"2024-10-31","open":8361,"high":8397,"low":8298,"close":8370,"volume":5739,"rsi_14":61.54,"sma_20":9196.5,"sma_60":9257.0,"sma_120":9703.25},{"date":"2024-11-01","open":8334,"high":8370,"low":8316,"close":8325,"volume":10571,"rsi_14":55.36,"sma_20":9200.0,"sma_60":9245.5,"sma_120":9697.42},{"date":"2024-11-04","open":8352,"high":8352,"low":8271,"close":8316,"volume":19032,"rsi_14":43.48,"sma_20":9203.5,"sma_60":9233.17,"sma_120":9690.92},{"date":"2024-11-05","open":8325,"high":8343,"low":8280,"close":8343,"volume":5385,"rsi_14":60.53,"sma_20":9208.5,"sma_60":9225.67,"sma_120":9684.25},{"date":"2024-11-06","open":8343,"high":8451,"low":8307,"close":8415,"volume":30544,"rsi_14":65.12,"sma_20":9217.5,"sma_60":9232.17,"sma_120":9677.92},{"date":"2024-11-07","open":8415,"high":8469,"low":8334,"close":8424,"volume":20449,"rsi_14":65.91,"sma_20":9226.0,"sma_60":9234.5,"sma_120":9672.0},{"date":"2024-11-08","open":8442,"high":8523,"low":8415,"close":8451,"volume":13152,"rsi_14":65.91,"sma_20":9236.5,"sma_60":9234.17,"sma_120":9666.5},{"date":"2024-11-11","open":8451,"high":8451,"low":8261,"close":8280,"volume":35408,"rsi_14":44.26,"sma_20":9237.0,"sma_60":9231.5,"sma_120":9659.33},{"date":"2024-11-12","open":8261,"high":8280,"low":8081,"close":8135,"volume":49125,"rsi_14":36.99,"sma_20":9224.0,"sma_60":9225.17,"sma_120":9649.25},{"date":"2024-11-13","open":8081,"high":8171,"low":7991,"close":8009,"volume":48220,"rsi_14":31.76,"sma_20":9209.5,"sma_60":9214.5,"sma_120":9638.58},{"date":"2024-11-14","open":8126,"high":8126,"low":7964,"close":7982,"volume":30390,"rsi_14":29.89,"sma_20":9192.0,"sma_60":9204.33,"sma_120":9627.83},{"date":"2024-11-15","open":7982,"high":8126,"low":7882,"close":8117,"volume":41620,"rsi_14":39.6,"sma_20":9182.0,"sma_60":9195.67,"sma_120":9618.75},{"date":"2024-11-18","open":8117,"high":8207,"low":8027,"close":8117,"volume":38925,"rsi_14":32.97,"sma_20":9170.5,"sma_60":9187.33,"sma_120":9610.0},{"date":"2024-11-19","open":8117,"high":8171,"low":8063,"close":8117,"volume":16948,"rsi_14":33.71,"sma_20":9158.0,"sma_60":9180.5,"sma_120":9600.92},{"date":"2024-11-20","open":8090,"high":8153,"low":8081,"close":8117,"volume":8625,"rsi_14":34.09,"sma_20":9147.5,"sma_60":9170.5,"sma_120":9591.83},{"date":"2024-11-21","open":8126,"high":8153,"low":8072,"close":8153,"volume":15811,"rsi_14":39.08,"sma_20":9140.0,"sma_60":9162.33,"sma_120":9583.08},{"date":"2024-11-22","open":8153,"high":8198,"low":8081,"close":8117,"volume":15566,"rsi_14":37.78,"sma_20":9130.0,"sma_60":9154.17,"sma_120":9573.92},{"date":"2024-11-25","open":8099,"high":8180,"low":8081,"close":8126,"volume":31026,"rsi_14":36.36,"sma_20":9120.0,"sma_60":9146.5,"sma_120":9564.67},{"date":"2024-11-26","open":8126,"high":8234,"low":8081,"close":8117,"volume":18649,"rsi_14":29.63,"sma_20":9104.5,"sma_60":9142.17,"sma_120":9556.58},{"date":"2024-11-27","open":8370,"high":8731,"low":8307,"close":8316,"volume":276103,"rsi_14":44.12,"sma_20":9101.0,"sma_60":9141.67,"sma_120":9550.42},{"date":"2024-11-28","open":8361,"high":8370,"low":8243,"close":8298,"volume":53402,"rsi_14":41.58,"sma_20":9097.0,"sma_60":9141.0,"sma_120":9543.08},{"date":"2024-11-29","open":8316,"high":8352,"low":8171,"close":8280,"volume":31748,"rsi_14":50.0,"sma_20":9094.5,"sma_60":9140.17,"sma_120":9536.0},{"date":"2024-12-02","open":8198,"high":8252,"low":8126,"close":8126,"volume":31990,"rsi_14":49.41,"sma_20":9084.0,"sma_60":9135.67,"sma_120":9527.33},{"date":"2024-12-03","open":8189,"high":8189,"low":8099,"close":8144,"volume":20316,"rsi_14":60.27,"sma_20":9073.0,"sma_60":9131.33,"sma_120":9519.0},{"date":"2024-12-04","open":7955,"high":8126,"low":7955,"close":8072,"volume":62492,"rsi_14":56.41,"sma_20":9054.0,"sma_60":9126.17,"sma_120":9509.67},{"date":"2024-12-05","open":8081,"high":8117,"low":8036,"close":8072,"volume":22502,"rsi_14":46.03,"sma_20":9034.5,"sma_60":9124.5,"sma_120":9499.83},{"date":"2024-12-06","open":8081,"high":8090,"low":7864,"close":8018,"volume":48786,"rsi_14":42.03,"sma_20":9010.5,"sma_60":9121.5,"sma_120":9489.67},{"date":"2024-12-09","open":7991,"high":7991,"low":7765,"close":7783,"volume":54167,"rsi_14":30.53,"sma_20":8983.0,"sma_60":9115.67,"sma_120":9477.25},{"date":"2024-12-10","open":7783,"high":8027,"low":7783,"close":7964,"volume":23073,"rsi_14":42.61,"sma_20":8973.5,"sma_60":9111.83,"sma_120":9465.5},{"date":"2024-12-11","open":7955,"high":8144,"low":7955,"close":8072,"volume":52380,"rsi_14":46.34,"sma_20":8977.0,"sma_60":9111.0,"sma_120":9454.42},{"date":"2024-12-12","open":8072,"high":8234,"low":8072,"close":8234,"volume":66258,"rsi_14":54.74,"sma_20":8991.0,"sma_60":9112.67,"sma_120":9444.25},{"date":"2024-12-13","open":8271,"high":8442,"low":8234,"close":8406,"volume":36204,"rsi_14":60.0,"sma_20":9007.0,"sma_60":9117.0,"sma_120":9436.92},{"date":"2024-12-16","open":8550,"high":8568,"low":8406,"close":8451,"volume":53352,"rsi_14":61.64,"sma_20":9025.5,"sma_60":9121.67,"sma_120":9427.5},{"date":"2024-12-17","open":8469,"high":8605,"low":8442,"close":8496,"volume":55192,"rsi_14":57.04,"sma_20":9046.5,"sma_60":9127.17,"sma_120":9419.25},{"date":"2024-12-18","open":8550,"high":8550,"low":8424,"close":8469,"volume":21033,"rsi_14":56.64,"sma_20":9066.0,"sma_60":9132.67,"sma_120":9409.92},{"date":"2024-12-19","open":8514,"high":8514,"low":8352,"close":8442,"volume":33239,"rsi_14":56.25,"sma_20":9082.0,"sma_60":9136.83,"sma_120":9401.17},{"date":"2024-12-20","open":8433,"high":8433,"low":8271,"close":8325,"volume":23635,"rsi_14":57.86,"sma_20":9093.5,"sma_60":9138.5,"sma_120":9392.17},{"date":"2024-12-23","open":8415,"high":8415,"low":8307,"close":8361,"volume":9413,"rsi_14":58.45,"sma_20":9106.5,"sma_60":9139.67,"sma_120":9382.25},{"date":"2024-12-24","open":8271,"high":8388,"low":8243,"close":8352,"volume":29219,"rsi_14":61.48,"sma_20":9119.5,"sma_60":9139.67,"sma_120":9369.75},{"date":"2024-12-26","open":8352,"high":8361,"low":8216,"close":8216,"volume":23165,"rsi_14":55.33,"sma_20":9114.0,"sma_60":9136.83,"sma_120":9358.0},{"date":"2024-12-27","open":8393,"high":8439,"low":8253,"close":8337,"volume":33255,"rsi_14":53.21,"sma_20":9103.5,"sma_60":9132.33,"sma_120":9347.0},{"date":"2024-12-30","open":8356,"high":8866,"low":8300,"close":8356,"volume":50113,"rsi_14":64.39,"sma_20":9095.0,"sma_60":9129.83,"sma_120":9337.5},{"date":"2025-01-02","open":8356,"high":8430,"low":8309,"close":8356,"volume":13229,"rsi_14":58.04,"sma_20":9095.0,"sma_60":9127.5,"sma_120":9327.92},{"date":"2025-01-03","open":8346,"high":8458,"low":8309,"close":8402,"volume":10245,"rsi_14":55.24,"sma_20":9096.5,"sma_60":9126.0,"sma_120":9319.17},{"date":"2025-01-06","open":8383,"high":8448,"low":8356,"close":8421,"volume":19195,"rsi_14":47.19,"sma_20":9103.0,"sma_60":9124.83,"sma_120":9310.33},{"date":"2025-01-07","open":8383,"high":8476,"low":8383,"close":8421,"volume":15705,"rsi_14":32.86,"sma_20":9109.5,"sma_60":9123.33,"sma_120":9301.42},{"date":"2025-01-08","open":8421,"high":8458,"low":8365,"close":8411,"volume":10341,"rsi_14":27.27,"sma_20":9118.5,"sma_60":9121.83,"sma_120":9291.83},{"date":"2025-01-09","open":8458,"high":8467,"low":8365,"close":8374,"volume":7709,"rsi_14":20.0,"sma_20":9138.5,"sma_60":9119.5,"sma_120":9283.08},{"date":"2025-01-10","open":8374,"high":8430,"low":8328,"close":8374,"volume":13573,"rsi_14":20.97,"sma_20":9148.5,"sma_60":9115.33,"sma_120":9274.83},{"date":"2025-01-13","open":8383,"high":8402,"low":8337,"close":8356,"volume":10686,"rsi_14":21.31,"sma_20":9151.5,"sma_60":9112.67,"sma_120":9265.92},{"date":"2025-01-14","open":8356,"high":8383,"low":8337,"close":8356,"volume":5799,"rsi_14":27.08,"sma_20":9145.5,"sma_60":9109.5,"sma_120":9256.42},{"date":"2025-01-15","open":8402,"high":8411,"low":8365,"close":8365,"volume":6583,"rsi_14":22.22,"sma_20":9130.5,"sma_60":9106.5,"sma_120":9246.75},{"date":"2025-01-16","open":8402,"high":8421,"low":8374,"close":8402,"volume":9740,"rsi_14":29.17,"sma_20":9115.0,"sma_60":9103.67,"sma_120":9237.5},{"date":"2025-01-17","open":8430,"high":8486,"low":8402,"close":8411,"volume":18773,"rsi_14":44.12,"sma_20":9097.5,"sma_60":9100.67,"sma_120":9226.25},{"date":"2025-01-20","open":8458,"high":8476,"low":8393,"close":8430,"volume":11623,"rsi_14":70.83,"sma_20":9082.5,"sma_60":9098.67,"sma_120":9216.08},{"date":"2025-01-21","open":8309,"high":8569,"low":8309,"close":8523,"volume":35134,"rsi_14":78.12,"sma_20":9074.0,"sma_60":9098.67,"sma_120":9207.33},{"date":"2025-01-22","open":8523,"high":8690,"low":8495,"close":8625,"volume":34813,"rsi_14":83.72,"sma_20":9077.5,"sma_60":9100.33,"sma_120":9201.17},{"date":"2025-01-23","open":8625,"high":8625,"low":8513,"close":8560,"volume":17477,"rsi_14":68.89,"sma_20":9075.5,"sma_60":9100.67,"sma_120":9195.0},{"date":"2025-01-24","open":8495,"high":8560,"low":8458,"close":8486,"volume":19595,"rsi_14":56.86,"sma_20":9070.0,"sma_60":9098.0,"sma_120":9188.25},{"date":"2025-01-31","open":8467,"high":8476,"low":8402,"close":8476,"volume":9214,"rsi_14":55.77,"sma_20":9071.5,"sma_60":9095.5,"sma_120":9181.42},{"date":"2025-02-03","open":8476,"high":8476,"low":8309,"close":8439,"volume":43364,"rsi_14":52.73,"sma_20":9077.0,"sma_60":9092.5,"sma_120":9174.75},{"date":"2025-02-04","open":8439,"high":8532,"low":8411,"close":8495,"volume":15656,"rsi_14":61.4,"sma_20":9084.5,"sma_60":9091.33,"sma_120":9168.42},{"date":"2025-02-05","open":8448,"high":8513,"low":8448,"close":8495,"volume":15780,"rsi_14":61.4,"sma_20":9092.0,"sma_60":9090.33,"sma_120":9161.75},{"date":"2025-02-06","open":8523,"high":8541,"low":8430,"close":8495,"volume":16052,"rsi_14":63.64,"sma_20":9097.0,"sma_60":9088.83,"sma_120":9157.25},{"date":"2025-02-07","open":8458,"high":8866,"low":8458,"close":8476,"volume":79037,"rsi_14":61.4,"sma_20":9100.0,"sma_60":9085.67,"sma_120":9158.92},{"date":"2025-02-10","open":8448,"high":8513,"low":8383,"close":8476,"volume":15711,"rsi_14":60.71,"sma_20":9103.0,"sma_60":9082.33,"sma_120":9158.42},{"date":"2025-02-11","open":8495,"high":8495,"low":8421,"close":8439,"volume":8028,"rsi_14":53.57,"sma_20":9104.5,"sma_60":9077.83,"sma_120":9156.0},{"date":"2025-02-12","open":8486,"high":8486,"low":8402,"close":8411,"volume":9402,"rsi_14":50.0,"sma_20":9106.5,"sma_60":9076.0,"sma_120":9153.75},{"date":"2025-02-13","open":8411,"high":8588,"low":8411,"close":8541,"volume":29030,"rsi_14":58.57,"sma_20":9115.5,"sma_60":9079.17,"sma_120":9152.17},{"date":"2025-02-14","open":8486,"high":8606,"low":8476,"close":8495,"volume":17769,"rsi_14":47.69,"sma_20":9123.0,"sma_60":9083.83,"sma_120":9149.17},{"date":"2025-02-17","open":8532,"high":8616,"low":8513,"close":8541,"volume":12696,"rsi_14":42.37,"sma_20":9133.0,"sma_60":9089.83,"sma_120":9147.08},{"date":"2025-02-18","open":8523,"high":8597,"low":8495,"close":8588,"volume":19355,"rsi_14":52.63,"sma_20":9145.0,"sma_60":9094.17,"sma_120":9144.92},{"date":"2025-02-19","open":8625,"high":8643,"low":8532,"close":8643,"volume":16317,"rsi_14":65.45,"sma_20":9158.0,"sma_60":9099.5,"sma_120":9143.42},{"date":"2025-02-20","open":8643,"high":8662,"low":8588,"close":8606,"volume":12024,"rsi_14":62.07,"sma_20":9168.5,"sma_60":9104.17,"sma_120":9142.33},{"date":"2025-02-21","open":8606,"high":8755,"low":8569,"close":8662,"volume":23375,"rsi_14":70.0,"sma_20":9181.0,"sma_60":9109.83,"sma_120":9140.17},{"date":"2025-02-24","open":8662,"high":8671,"low":8560,"close":8616,"volume":7461,"rsi_14":61.02,"sma_20":9186.0,"sma_60":9114.0,"sma_120":9138.17},{"date":"2025-02-25","open":8625,"high":8625,"low":8532,"close":8560,"volume":21157,"rsi_14":55.38,"sma_20":9182.5,"sma_60":9117.83,"sma_120":9136.0},{"date":"2025-02-26","open":8551,"high":8588,"low":8486,"close":8541,"volume":21727,"rsi_14":53.73,"sma_20":9181.5,"sma_60":9121.17,"sma_120":9133.83},{"date":"2025-02-27","open":8541,"high":8541,"low":8504,"close":8504,"volume":7843,"rsi_14":52.17,"sma_20":9182.5,"sma_60":9124.0,"sma_120":9133.08},{"date":"2025-02-28","open":8504,"high":8532,"low":8309,"close":8393,"volume":20650,"rsi_14":44.44,"sma_20":9178.0,"sma_60":9121.17,"sma_120":9131.42},{"date":"2025-03-04","open":8402,"high":8439,"low":8291,"close":8430,"volume":29485,"rsi_14":49.38,"sma_20":9177.5,"sma_60":9119.33,"sma_120":9130.17},{"date":"2025-03-05","open":8458,"high":8504,"low":8430,"close":8458,"volume":7523,"rsi_14":53.09,"sma_20":9175.5,"sma_60":9118.33,"sma_120":9129.25},{"date":"2025-03-06","open":8402,"high":8504,"low":8402,"close":8467,"volume":19820,"rsi_14":44.12,"sma_20":9174.0,"sma_60":9120.33,"sma_120":9128.0},{"date":"2025-03-07","open":8467,"high":8551,"low":8411,"close":8421,"volume":13726,"rsi_14":44.12,"sma_20":9170.0,"sma_60":9121.17,"sma_120":9126.25},{"date":"2025-03-10","open":8421,"high":8476,"low":8402,"close":8439,"volume":6117,"rsi_14":41.54,"sma_20":9168.0,"sma_60":9123.67,"sma_120":9124.92},{"date":"2025-03-11","open":8365,"high":8458,"low":8346,"close":8448,"volume":12189,"rsi_14":37.7,"sma_20":9166.5,"sma_60":9126.33,"sma_120":9125.42},{"date":"2025-03-12","open":8458,"high":8495,"low":8421,"close":8458,"volume":7432,"rsi_14":32.14,"sma_20":9167.5,"sma_60":9130.17,"sma_120":9125.83},{"date":"2025-03-13","open":8458,"high":8458,"low":8402,"close":8402,"volume":8716,"rsi_14":31.03,"sma_20":9167.0,"sma_60":9137.33,"sma_120":9126.5},{"date":"2025-03-14","open":8439,"high":8458,"low":8402,"close":8458,"volume":3370,"rsi_14":31.03,"sma_20":9162.5,"sma_60":9142.17,"sma_120":9127.0},{"date":"2025-03-17","open":8458,"high":8606,"low":8458,"close":8532,"volume":20008,"rsi_14":42.62,"sma_20":9164.5,"sma_60":9146.33,"sma_120":9128.67},{"date":"2025-03-18","open":8532,"high":8588,"low":8495,"close":8569,"volume":10552,"rsi_14":50.85,"sma_20":9166.0,"sma_60":9148.17,"sma_120":9130.42},{"date":"2025-03-19","open":8504,"high":8597,"low":8504,"close":8551,"volume":9331,"rsi_14":50.85,"sma_20":9164.0,"sma_60":9146.5,"sma_120":9131.75},{"date":"2025-03-20","open":8569,"high":8597,"low":8504,"close":8588,"volume":17365,"rsi_14":57.63,"sma_20":9161.0,"sma_60":9144.67,"sma_120":9133.17},{"date":"2025-03-21","open":8588,"high":8606,"low":8486,"close":8541,"volume":9002,"rsi_14":65.38,"sma_20":9157.5,"sma_60":9141.17,"sma_120":9134.17},{"date":"2025-03-24","open":8560,"high":8560,"low":8374,"close":8439,"volume":16757,"rsi_14":50.85,"sma_20":9145.5,"sma_60":9136.33,"sma_120":9134.5},{"date":"2025-03-25","open":8402,"high":8486,"low":8393,"close":8402,"volume":15712,"rsi_14":45.0,"sma_20":9134.0,"sma_60":9131.33,"sma_120":9134.08},{"date":"2025-03-26","open":8476,"high":8476,"low":8356,"close":8365,"volume":30692,"rsi_14":41.27,"sma_20":9123.5,"sma_60":9127.83,"sma_120":9133.17},{"date":"2025-03-27","open":8393,"high":8634,"low":8337,"close":8365,"volume":84544,"rsi_14":44.83,"sma_20":9114.0,"sma_60":9123.67,"sma_120":9131.67},{"date":"2025-03-28","open":8346,"high":9070,"low":8328,"close":8365,"volume":1147875,"rsi_14":42.86,"sma_20":9106.5,"sma_60":9119.67,"sma_120":9129.67},{"date":"2025-03-31","open":8346,"high":8448,"low":8151,"close":8151,"volume":96309,"rsi_14":29.49,"sma_20":9093.5,"sma_60":9114.33,"sma_120":9125.58},{"date":"2025-04-01","open":8244,"high":8244,"low":8142,"close":8161,"volume":66221,"rsi_14":29.49,"sma_20":9079.0,"sma_60":9111.17,"sma_120":9121.75},{"date":"2025-04-02","open":8161,"high":8244,"low":8124,"close":8151,"volume":37248,"rsi_14":31.51,"sma_20":9062.5,"sma_60":9107.5,"sma_120":9118.67},{"date":"2025-04-03","open":8105,"high":8133,"low":8049,"close":8124,"volume":30618,"rsi_14":24.29,"sma_20":9044.0,"sma_60":9103.33,"sma_120":9115.42},{"date":"2025-04-04","open":8086,"high":8207,"low":8077,"close":8161,"volume":28694,"rsi_14":19.7,"sma_20":9030.0,"sma_60":9099.0,"sma_120":9112.5},{"date":"2025-04-07","open":8049,"high":8365,"low":7891,"close":7938,"volume":58819,"rsi_14":10.47,"sma_20":9003.0,"sma_60":9090.33,"sma_120":9107.58},{"date":"2025-04-08","open":7994,"high":8068,"low":7956,"close":8003,"volume":22384,"rsi_14":17.58,"sma_20":8979.0,"sma_60":9082.83,"sma_120":9103.08},{"date":"2025-04-09","open":8003,"high":8012,"low":7901,"close":7901,"volume":29954,"rsi_14":12.24,"sma_20":8949.0,"sma_60":9073.67,"sma_120":9097.75},{"date":"2025-04-10","open":8077,"high":8124,"low":8003,"close":8114,"volume":26118,"rsi_14":30.17,"sma_20":8933.5,"sma_60":9069.0,"sma_120":9094.25},{"date":"2025-04-11","open":7966,"high":8170,"low":7966,"close":8161,"volume":17688,"rsi_14":36.36,"sma_20":8917.5,"sma_60":9065.17,"sma_120":9090.25},{"date":"2025-04-14","open":8161,"high":8235,"low":8086,"close":8216,"volume":23316,"rsi_14":41.07,"sma_20":8900.5,"sma_60":9062.67,"sma_120":9087.67},{"date":"2025-04-15","open":8300,"high":8309,"low":8198,"close":8263,"volume":25902,"rsi_14":45.13,"sma_20":8884.0,"sma_60":9061.0,"sma_120":9085.25},{"date":"2025-04-16","open":8281,"high":8402,"low":8235,"close":8291,"volume":17071,"rsi_14":46.55,"sma_20":8870.0,"sma_60":9059.67,"sma_120":9083.08},{"date":"2025-04-17","open":8263,"high":8421,"low":8263,"close":8411,"volume":31584,"rsi_14":51.94,"sma_20":8860.5,"sma_60":9059.83,"sma_120":9081.75},{"date":"2025-04-18","open":8393,"high":8495,"low":8365,"close":8448,"volume":14696,"rsi_14":64.55,"sma_20":8855.5,"sma_60":9060.5,"sma_120":9080.58},{"date":"2025-04-21","open":8458,"high":8551,"low":8458,"close":8551,"volume":26293,"rsi_14":67.5,"sma_20":8861.5,"sma_60":9062.67,"sma_120":9080.67},{"date":"2025-04-22","open":8532,"high":8616,"low":8226,"close":8504,"volume":56960,"rsi_14":65.32,"sma_20":8867.0,"sma_60":9062.33,"sma_120":9080.5},{"date":"2025-04-23","open":8513,"high":8578,"low":8495,"close":8551,"volume":40042,"rsi_14":68.25,"sma_20":8877.0,"sma_60":9061.0,"sma_120":9080.67},{"date":"2025-04-24","open":8569,"high":8597,"low":8439,"close":8551,"volume":16139,"rsi_14":67.21,"sma_20":8887.0,"sma_60":9060.83,"sma_120":9080.75},{"date":"2025-04-25","open":8625,"high":8625,"low":8513,"close":8541,"volume":20417,"rsi_14":82.83,"sma_20":8896.5,"sma_60":9061.83,"sma_120":9079.92},{"date":"2025-04-28","open":8551,"high":8578,"low":8495,"close":8541,"volume":22067,"rsi_14":81.52,"sma_20":8917.5,"sma_60":9063.0,"sma_120":9079.25},{"date":"2025-04-29","open":8523,"high":8606,"low":8523,"close":8569,"volume":29532,"rsi_14":92.86,"sma_20":8939.5,"sma_60":9065.33,"sma_120":9078.92},{"date":"2025-04-30","open":8569,"high":8588,"low":8504,"close":8532,"volume":14700,"rsi_14":84.62,"sma_20":8960.0,"sma_60":9066.0,"sma_120":9078.67},{"date":"2025-05-02","open":8476,"high":8560,"low":8467,"close":8541,"volume":15739,"rsi_14":83.61,"sma_20":8982.5,"sma_60":9066.83,"sma_120":9078.58},{"date":"2025-05-07","open":8541,"high":8606,"low":8430,"close":8578,"volume":34645,"rsi_14":83.05,"sma_20":9005.0,"sma_60":9068.33,"sma_120":9078.58},{"date":"2025-05-08","open":8569,"high":8606,"low":8532,"close":8588,"volume":16319,"rsi_14":81.82,"sma_20":9040.0,"sma_60":9070.33,"sma_120":9078.0},{"date":"2025-05-09","open":8588,"high":8588,"low":8532,"close":8569,"volume":21991,"rsi_14":77.78,"sma_20":9070.5,"sma_60":9072.0,"sma_120":9077.17},{"date":"2025-05-12","open":8569,"high":8662,"low":8560,"close":8662,"volume":29387,"rsi_14":76.47,"sma_20":9111.5,"sma_60":9076.0,"sma_120":9076.92},{"date":"2025-05-13","open":8616,"high":8708,"low":8616,"close":8671,"volume":13544,"rsi_14":75.0,"sma_20":9141.5,"sma_60":9080.67,"sma_120":9078.33},{"date":"2025-05-14","open":8662,"high":8694,"low":8551,"close":8681,"volume":21973,"rsi_14":68.42,"sma_20":9169.5,"sma_60":9083.17,"sma_120":9081.17},{"date":"2025-05-15","open":8690,"high":8718,"low":8578,"close":8606,"volume":16237,"rsi_14":63.41,"sma_20":9190.5,"sma_60":9085.17,"sma_120":9084.5},{"date":"2025-05-16","open":8616,"high":8634,"low":8560,"close":8616,"volume":19970,"rsi_14":59.46,"sma_20":9209.5,"sma_60":9086.5,"sma_120":9088.17},{"date":"2025-05-19","open":8634,"high":8634,"low":8551,"close":8578,"volume":13840,"rsi_14":53.66,"sma_20":9225.0,"sma_60":9086.33,"sma_120":9090.25},{"date":"2025-05-20","open":8616,"high":8727,"low":8597,"close":8699,"volume":32152,"rsi_14":66.04,"sma_20":9240.5,"sma_60":9087.33,"sma_120":9093.42},{"date":"2025-05-21","open":8699,"high":8746,"low":8653,"close":8727,"volume":18706,"rsi_14":67.86,"sma_20":9255.5,"sma_60":9089.5,"sma_120":9096.83},{"date":"2025-05-22","open":8727,"high":8727,"low":8597,"close":8597,"volume":17859,"rsi_14":52.24,"sma_20":9258.0,"sma_60":9088.33,"sma_120":9099.08},{"date":"2025-05-23","open":8606,"high":8671,"low":8578,"close":8662,"volume":18173,"rsi_14":60.0,"sma_20":9266.5,"sma_60":9089.17,"sma_120":9101.58},{"date":"2025-05-26","open":8681,"high":8727,"low":8625,"close":8671,"volume":22577,"rsi_14":60.0,"sma_20":9273.0,"sma_60":9091.17,"sma_120":9104.5},{"date":"2025-05-27","open":8699,"high":8699,"low":8588,"close":8625,"volume":25531,"rsi_14":53.52,"sma_20":9277.0,"sma_60":9092.67,"sma_120":9106.92},{"date":"2025-05-28","open":8625,"high":8690,"low":8588,"close":8625,"volume":24163,"rsi_14":52.86,"sma_20":9281.5,"sma_60":9094.83,"sma_120":9109.42},{"date":"2025-05-29","open":8643,"high":8746,"low":8643,"close":8736,"volume":39734,"rsi_14":61.25,"sma_20":9292.0,"sma_60":9101.0,"sma_120":9111.08},{"date":"2025-05-30","open":8736,"high":8746,"low":8653,"close":8718,"volume":22580,"rsi_14":54.17,"sma_20":9300.0,"sma_60":9106.17,"sma_120":9112.75},{"date":"2025-06-02","open":8653,"high":8885,"low":8653,"close":8866,"volume":69637,"rsi_14":62.07,"sma_20":9318.0,"sma_60":9113.5,"sma_120":9115.92},{"date":"2025-06-04","open":8922,"high":9080,"low":8829,"close":9033,"volume":99795,"rsi_14":68.27,"sma_20":9344.5,"sma_60":9123.67,"sma_120":9122.0},{"date":"2025-06-05","open":9043,"high":9210,"low":8959,"close":9163,"volume":111045,"rsi_14":77.27,"sma_20":9376.0,"sma_60":9137.0,"sma_120":9129.08},{"date":"2025-06-09","open":9191,"high":9247,"low":8950,"close":9154,"volume":76739,"rsi_14":76.36,"sma_20":9406.5,"sma_60":9149.83,"sma_120":9136.75},{"date":"2025-06-10","open":9163,"high":9163,"low":9015,"close":9080,"volume":52566,"rsi_14":73.68,"sma_20":9434.0,"sma_60":9161.17,"sma_120":9143.75},{"date":"2025-06-11","open":9080,"high":9135,"low":9024,"close":9108,"volume":40826,"rsi_14":71.15,"sma_20":9458.0,"sma_60":9172.83,"sma_120":9151.5},{"date":"2025-06-12","open":9395,"high":9915,"low":9238,"close":9460,"volume":719965,"rsi_14":78.42,"sma_20":9500.5,"sma_60":9191.83,"sma_120":9164.58},{"date":"2025-06-13","open":9655,"high":9655,"low":9312,"close":9414,"volume":198680,"rsi_14":83.85,"sma_20":9540.0,"sma_60":9209.0,"sma_120":9175.58},{"date":"2025-06-16","open":9377,"high":9525,"low":9284,"close":9525,"volume":122949,"rsi_14":84.44,"sma_20":9589.5,"sma_60":9226.83,"sma_120":9186.58},{"date":"2025-06-17","open":9655,"high":9655,"low":9386,"close":9479,"volume":101296,"rsi_14":81.29,"sma_20":9636.0,"sma_60":9243.17,"sma_120":9195.67},{"date":"2025-06-18","open":9479,"high":9535,"low":9423,"close":9479,"volume":45649,"rsi_14":84.33,"sma_20":9684.5,"sma_60":9259.83,"sma_120":9203.17},{"date":"2025-06-19","open":9479,"high":9498,"low":9293,"close":9414,"volume":72562,"rsi_14":80.14,"sma_20":9723.0,"sma_60":9274.67,"sma_120":9209.67},{"date":"2025-06-20","open":9423,"high":9525,"low":9312,"close":9488,"volume":55920,"rsi_14":79.56,"sma_20":9764.0,"sma_60":9291.67,"sma_120":9216.42},{"date":"2025-06-23","open":9395,"high":9414,"low":9256,"close":9293,"volume":79351,"rsi_14":69.87,"sma_20":9801.5,"sma_60":9307.0,"sma_120":9221.67},{"date":"2025-06-24","open":9386,"high":9600,"low":9377,"close":9535,"volume":85650,"rsi_14":71.69,"sma_20":9848.5,"sma_60":9327.33,"sma_120":9229.33},{"date":"2025-06-25","open":9563,"high":9590,"low":9488,"close":9544,"volume":54636,"rsi_14":68.46,"sma_20":9895.5,"sma_60":9348.5,"sma_120":9238.17},{"date":"2025-06-26","open":9544,"high":9544,"low":9340,"close":9423,"volume":44417,"rsi_14":59.46,"sma_20":9938.5,"sma_60":9367.5,"sma_120":9245.58},{"date":"2025-06-27","open":9603,"high":10162,"low":9490,"close":9509,"volume":91916,"rsi_14":55.7,"sma_20":9976.0,"sma_60":9384.67,"sma_120":9252.17},{"date":"2025-06-30","open":9565,"high":9717,"low":9499,"close":9527,"volume":66032,"rsi_14":59.21,"sma_20":10008.5,"sma_60":9406.0,"sma_120":9260.17},{"date":"2025-07-01","open":9603,"high":9726,"low":9509,"close":9660,"volume":79053,"rsi_14":61.96,"sma_20":10049.0,"sma_60":9429.5,"sma_120":9270.33},{"date":"2025-07-02","open":9698,"high":9698,"low":9518,"close":9603,"volume":39780,"rsi_14":48.09,"sma_20":10078.5,"sma_60":9452.17,"sma_120":9279.83},{"date":"2025-07-03","open":9603,"high":9698,"low":9565,"close":9632,"volume":41959,"rsi_14":51.16,"sma_20":10100.5,"sma_60":9475.83,"sma_120":9289.58},{"date":"2025-07-04","open":9632,"high":9679,"low":9490,"close":9518,"volume":37138,"rsi_14":41.86,"sma_20":10109.5,"sma_60":9496.83,"sma_120":9297.92},{"date":"2025-07-07","open":9518,"high":9537,"low":9300,"close":9366,"volume":64623,"rsi_14":38.57,"sma_20":10111.0,"sma_60":9519.17,"sma_120":9304.75},{"date":"2025-07-08","open":9414,"high":9471,"low":9348,"close":9471,"volume":28730,"rsi_14":43.05,"sma_20":10122.0,"sma_60":9542.17,"sma_120":9312.5},{"date":"2025-07-09","open":9471,"high":9518,"low":9442,"close":9471,"volume":30398,"rsi_14":45.14,"sma_20":10131.5,"sma_60":9567.0,"sma_120":9320.33},{"date":"2025-07-10","open":9518,"high":9556,"low":9471,"close":9518,"volume":19040,"rsi_14":43.97,"sma_20":10124.5,"sma_60":9588.83,"sma_120":9328.92},{"date":"2025-07-11","open":9518,"high":9575,"low":9471,"close":9537,"volume":30489,"rsi_14":52.46,"sma_20":10121.0,"sma_60":9610.17,"sma_120":9337.67},{"date":"2025-07-14","open":9546,"high":9603,"low":9480,"close":9518,"volume":25125,"rsi_14":38.78,"sma_20":10110.5,"sma_60":9630.17,"sma_120":9346.42},{"date":"2025-07-15","open":9603,"high":9603,"low":9480,"close":9537,"volume":56175,"rsi_14":39.39,"sma_20":10103.5,"sma_60":9649.67,"sma_120":9355.33},{"date":"2025-07-16","open":9537,"high":9537,"low":9414,"close":9471,"volume":45638,"rsi_14":41.94,"sma_20":10093.0,"sma_60":9667.5,"sma_120":9363.58},{"date":"2025-07-17","open":9518,"high":9556,"low":9395,"close":9471,"volume":33723,"rsi_14":47.56,"sma_20":10086.0,"sma_60":9683.17,"sma_120":9371.5},{"date":"2025-07-18","open":9584,"high":9594,"low":9461,"close":9518,"volume":32437,"rsi_14":49.41,"sma_20":10077.5,"sma_60":9699.0,"sma_120":9379.75},{"date":"2025-07-21","open":9584,"high":9660,"low":9461,"close":9556,"volume":67054,"rsi_14":42.67,"sma_20":10081.5,"sma_60":9713.67,"sma_120":9388.17},{"date":"2025-07-22","open":9556,"high":9575,"low":9357,"close":9404,"volume":45058,"rsi_14":37.65,"sma_20":10064.5,"sma_60":9726.5,"sma_120":9394.42},{"date":"2025-07-23","open":9404,"high":9404,"low":9262,"close":9348,"volume":28047,"rsi_14":32.95,"sma_20":10044.0,"sma_60":9737.5,"sma_120":9399.25},{"date":"2025-07-24","open":9385,"high":9385,"low":9205,"close":9215,"volume":41052,"rsi_14":32.22,"sma_20":10023.0,"sma_60":9746.17,"sma_120":9403.5},{"date":"2025-07-25","open":9215,"high":9281,"low":9168,"close":9253,"volume":14128,"rsi_14":42.31,"sma_20":10009.5,"sma_60":9755.67,"sma_120":9408.75},{"date":"2025-07-28","open":9234,"high":9253,"low":9073,"close":9205,"volume":50943,"rsi_14":30.56,"sma_20":9992.5,"sma_60":9764.33,"sma_120":9413.67},{"date":"2025-07-29","open":9177,"high":9253,"low":9063,"close":9224,"volume":16572,"rsi_14":32.43,"sma_20":9969.5,"sma_60":9772.83,"sma_120":9419.08},{"date":"2025-07-30","open":9272,"high":9310,"low":9215,"close":9234,"volume":14236,"rsi_14":28.57,"sma_20":9950.0,"sma_60":9782.17,"sma_120":9424.08},{"date":"2025-07-31","open":9215,"high":9471,"low":9215,"close":9395,"volume":57131,"rsi_14":41.18,"sma_20":9937.5,"sma_60":9794.17,"sma_120":9430.5},{"date":"2025-08-01","open":9310,"high":9310,"low":9139,"close":9196,"volume":37539,"rsi_14":33.65,"sma_20":9920.5,"sma_60":9802.0,"sma_120":9435.17},{"date":"2025-08-04","open":9092,"high":9281,"low":9092,"close":9177,"volume":12705,"rsi_14":31.73,"sma_20":9910.5,"sma_60":9809.33,"sma_120":9439.83},{"date":"2025-08-05","open":9234,"high":9338,"low":9196,"close":9262,"volume":15983,"rsi_14":39.62,"sma_20":9899.5,"sma_60":9818.5,"sma_120":9445.25},{"date":"2025-08-06","open":9196,"high":9300,"low":9196,"close":9281,"volume":7515,"rsi_14":40.74,"sma_20":9889.5,"sma_60":9826.33,"sma_120":9451.17},{"date":"2025-08-07","open":9281,"high":9319,"low":9234,"close":9281,"volume":24830,"rsi_14":37.86,"sma_20":9877.0,"sma_60":9834.0,"sma_120":9457.33},{"date":"2025-08-08","open":9281,"high":9518,"low":9281,"close":9471,"volume":105353,"rsi_14":46.22,"sma_20":9873.5,"sma_60":9844.83,"sma_120":9464.0},{"date":"2025-08-11","open":9480,"high":9518,"low":9357,"close":9366,"volume":24615,"rsi_14":48.25,"sma_20":9865.5,"sma_60":9855.17,"sma_120":9470.17},{"date":"2025-08-12","open":9366,"high":9395,"low":9281,"close":9385,"volume":21243,"rsi_14":51.82,"sma_20":9857.5,"sma_60":9865.67,"sma_120":9476.08},{"date":"2025-08-13","open":9395,"high":9404,"low":9224,"close":9348,"volume":27202,"rsi_14":57.0,"sma_20":9851.0,"sma_60":9876.17,"sma_120":9481.25},{"date":"2025-08-14","open":9348,"high":9404,"low":9281,"close":9319,"volume":20691,"rsi_14":53.54,"sma_20":9843.0,"sma_60":9884.0,"sma_120":9485.67},{"date":"2025-08-18","open":9319,"high":9357,"low":9139,"close":9187,"volume":34211,"rsi_14":49.07,"sma_20":9825.5,"sma_60":9889.0,"sma_120":9489.25},{"date":"2025-08-19","open":9187,"high":9224,"low":9092,"close":9177,"volume":14530,"rsi_14":47.66,"sma_20":9805.5,"sma_60":9896.17,"sma_120":9492.25},{"date":"2025-08-20","open":9177,"high":9177,"low":9026,"close":9111,"volume":20703,"rsi_14":44.25,"sma_20":9790.0,"sma_60":9901.0,"sma_120":9495.08},{"date":"2025-08-21","open":9518,"high":9518,"low":9120,"close":9158,"volume":39763,"rsi_14":37.62,"sma_20":9780.0,"sma_60":9906.5,"sma_120":9498.83},{"date":"2025-08-22","open":9234,"high":9234,"low":9149,"close":9168,"volume":13766,"rsi_14":48.15,"sma_20":9777.5,"sma_60":9913.0,"sma_120":9502.83},{"date":"2025-08-25","open":9187,"high":9215,"low":9149,"close":9177,"volume":13947,"rsi_14":50.0,"sma_20":9773.5,"sma_60":9919.67,"sma_120":9507.25},{"date":"2025-08-26","open":9234,"high":9291,"low":9139,"close":9168,"volume":23199,"rsi_14":43.06,"sma_20":9771.5,"sma_60":9924.17,"sma_120":9512.58},{"date":"2025-08-27","open":9177,"high":9196,"low":9120,"close":9187,"volume":7623,"rsi_14":43.06,"sma_20":9769.5,"sma_60":9929.33,"sma_120":9517.75},{"date":"2025-08-28","open":9187,"high":9243,"low":9158,"close":9243,"volume":12709,"rsi_14":47.44,"sma_20":9770.0,"sma_60":9932.83,"sma_120":9523.17},{"date":"2025-08-29","open":9224,"high":9224,"low":9168,"close":9177,"volume":14108,"rsi_14":26.15,"sma_20":9758.5,"sma_60":9932.17,"sma_120":9527.92},{"date":"2025-09-01","open":9168,"high":9168,"low":8997,"close":9026,"volume":24006,"rsi_14":24.29,"sma_20":9749.5,"sma_60":9926.5,"sma_120":9531.75},{"date":"2025-09-02","open":9101,"high":9101,"low":8997,"close":9082,"volume":7168,"rsi_14":28.38,"sma_20":9744.5,"sma_60":9922.0,"sma_120":9535.92},{"date":"2025-09-03","open":9092,"high":9234,"low":9007,"close":9120,"volume":12035,"rsi_14":33.78,"sma_20":9737.0,"sma_60":9919.5,"sma_120":9540.33},{"date":"2025-09-04","open":9130,"high":9130,"low":9063,"close":9101,"volume":6661,"rsi_14":34.25,"sma_20":9727.5,"sma_60":9916.17,"sma_120":9544.5},{"date":"2025-09-05","open":9101,"high":9101,"low":8921,"close":9035,"volume":22482,"rsi_14":37.88,"sma_20":9714.5,"sma_60":9905.33,"sma_120":9548.58},{"date":"2025-09-08","open":9035,"high":9092,"low":8959,"close":8959,"volume":15195,"rsi_14":34.25,"sma_20":9687.5,"sma_60":9894.0,"sma_120":9551.5},{"date":"2025-09-09","open":8997,"high":8997,"low":8902,"close":8931,"volume":13054,"rsi_14":36.23,"sma_20":9664.5,"sma_60":9880.17,"sma_120":9553.5},{"date":"2025-09-10","open":8931,"high":9007,"low":8874,"close":8997,"volume":32732,"rsi_14":38.03,"sma_20":9644.0,"sma_60":9868.33,"sma_120":9555.75},{"date":"2025-09-11","open":8997,"high":9007,"low":8950,"close":8959,"volume":13327,"rsi_14":35.14,"sma_20":9623.5,"sma_60":9855.83,"sma_120":9557.83},{"date":"2025-09-12","open":8969,"high":9054,"low":8959,"close":9035,"volume":19556,"rsi_14":40.74,"sma_20":9608.5,"sma_60":9845.83,"sma_120":9560.25},{"date":"2025-09-15","open":9035,"high":9139,"low":8959,"close":9101,"volume":25573,"rsi_14":45.98,"sma_20":9604.0,"sma_60":9835.67,"sma_120":9563.67},{"date":"2025-09-16","open":9101,"high":9234,"low":9073,"close":9224,"volume":31199,"rsi_14":52.04,"sma_20":9606.5,"sma_60":9831.17,"sma_120":9569.08},{"date":"2025-09-17","open":9205,"high":9243,"low":9130,"close":9224,"volume":18290,"rsi_14":48.91,"sma_20":9612.5,"sma_60":9822.33,"sma_120":9574.83},{"date":"2025-09-18","open":9187,"high":9290,"low":9130,"close":9234,"volume":33903,"rsi_14":55.56,"sma_20":9618.5,"sma_60":9814.17,"sma_120":9581.33},{"date":"2025-09-19","open":9750,"high":9780,"low":9620,"close":9650,"volume":13757,"rsi_14":56.82,"sma_20":9617.0,"sma_60":9805.83,"sma_120":9586.67},{"date":"2025-09-22","open":9073,"high":9139,"low":9054,"close":9120,"volume":20850,"rsi_14":52.38,"sma_20":9614.0,"sma_60":9799.0,"sma_120":9591.83},{"date":"2025-09-23","open":9120,"high":9300,"low":9120,"close":9234,"volume":37744,"rsi_14":56.52,"sma_20":9617.5,"sma_60":9793.83,"sma_120":9599.92},{"date":"2025-09-24","open":9243,"high":9281,"low":9120,"close":9130,"volume":28759,"rsi_14":51.49,"sma_20":9614.5,"sma_60":9784.5,"sma_120":9607.0},{"date":"2025-09-25","open":9130,"high":9243,"low":9120,"close":9215,"volume":11530,"rsi_14":59.22,"sma_20":9613.0,"sma_60":9777.67,"sma_120":9614.92},{"date":"2025-09-26","open":9215,"high":9490,"low":9101,"close":9149,"volume":53167,"rsi_14":59.8,"sma_20":9611.5,"sma_60":9769.17,"sma_120":9622.5},{"date":"2025-09-29","open":9149,"high":9205,"low":9120,"close":9149,"volume":9805,"rsi_14":61.62,"sma_20":9618.0,"sma_60":9762.67,"sma_120":9629.75},{"date":"2025-09-30","open":9149,"high":9196,"low":9092,"close":9111,"volume":6644,"rsi_14":56.25,"sma_20":9619.5,"sma_60":9758.17,"sma_120":9638.67},{"date":"2025-10-01","open":9177,"high":9177,"low":9092,"close":9111,"volume":11243,"rsi_14":58.7,"sma_20":9619.0,"sma_60":9751.83,"sma_120":9647.0},{"date":"2025-10-02","open":9158,"high":9177,"low":9092,"close":9130,"volume":12534,"rsi_14":55.81,"sma_20":9620.5,"sma_60":9745.83,"sma_120":9656.42},{"date":"2025-10-10","open":9130,"high":9130,"low":9007,"close":9044,"volume":16064,"rsi_14":46.59,"sma_20":9621.0,"sma_60":9737.5,"sma_120":9663.17},{"date":"2025-10-13","open":8902,"high":9082,"low":8893,"close":9044,"volume":18287,"rsi_14":37.33,"sma_20":9625.5,"sma_60":9728.83,"sma_120":9669.5},{"date":"2025-10-14","open":9044,"high":9101,"low":8997,"close":9044,"volume":15700,"rsi_14":37.33,"sma_20":9631.5,"sma_60":9720.5,"sma_120":9675.33},{"date":"2025-10-15","open":9054,"high":9187,"low":9044,"close":9168,"volume":13421,"rsi_14":43.37,"sma_20":9640.5,"sma_60":9714.0,"sma_120":9681.83},{"date":"2025-10-16","open":9168,"high":9243,"low":9073,"close":9130,"volume":13143,"rsi_14":49.32,"sma_20":9649.5,"sma_60":9708.0,"sma_120":9687.75},{"date":"2025-10-17","open":9130,"high":9130,"low":8997,"close":9026,"volume":15818,"rsi_14":43.9,"sma_20":9649.0,"sma_60":9700.17,"sma_120":9691.67},{"date":"2025-10-20","open":9101,"high":9215,"low":9026,"close":9177,"volume":27920,"rsi_14":46.51,"sma_20":9653.0,"sma_60":9694.17,"sma_120":9696.58},{"date":"2025-10-21","open":9092,"high":9187,"low":9092,"close":9177,"volume":19216,"rsi_14":53.33,"sma_20":9650.5,"sma_60":9687.5,"sma_120":9700.58},{"date":"2025-10-22","open":9092,"high":9177,"low":9073,"close":9168,"volume":9552,"rsi_14":46.27,"sma_20":9647.5,"sma_60":9683.33,"sma_120":9704.92},{"date":"2025-10-23","open":9120,"high":9205,"low":9111,"close":9130,"volume":18947,"rsi_14":48.44,"sma_20":9640.0,"sma_60":9679.5,"sma_120":9708.5},{"date":"2025-10-24","open":9130,"high":9130,"low":8988,"close":9063,"volume":38873,"rsi_14":43.66,"sma_20":9636.0,"sma_60":9676.83,"sma_120":9711.5},{"date":"2025-10-27","open":9101,"high":9281,"low":9101,"close":9262,"volume":38596,"rsi_14":59.09,"sma_20":9643.5,"sma_60":9677.0,"sma_120":9716.33},{"date":"2025-10-28","open":9177,"high":9281,"low":9177,"close":9272,"volume":16480,"rsi_14":59.55,"sma_20":9645.5,"sma_60":9678.17,"sma_120":9721.25},{"date":"2025-10-29","open":9291,"high":9310,"low":9139,"close":9149,"volume":23271,"rsi_14":51.0,"sma_20":9646.5,"sma_60":9676.83,"sma_120":9724.83},{"date":"2025-10-30","open":9139,"high":9139,"low":9007,"close":9111,"volume":54063,"rsi_14":53.68,"sma_20":9641.0,"sma_60":9674.67,"sma_120":9728.42},{"date":"2025-10-31","open":9101,"high":9101,"low":8931,"close":8969,"volume":31235,"rsi_14":46.36,"sma_20":9631.5,"sma_60":9667.17,"sma_120":9730.67},{"date":"2025-11-03","open":8969,"high":8969,"low":8722,"close":8770,"volume":56264,"rsi_14":38.93,"sma_20":9611.5,"sma_60":9659.67,"sma_120":9730.83},{"date":"2025-11-04","open":8713,"high":8779,"low":8628,"close":8779,"volume":30658,"rsi_14":32.77,"sma_20":9594.0,"sma_60":9652.67,"sma_120":9731.0},{"date":"2025-11-05","open":8779,"high":8779,"low":8647,"close":8741,"volume":30523,"rsi_14":32.77,"sma_20":9574.5,"sma_60":9643.5,"sma_120":9731.0},{"date":"2025-11-06","open":8902,"high":8902,"low":8704,"close":8808,"volume":17951,"rsi_14":40.0,"sma_20":9557.5,"sma_60":9635.17,"sma_120":9730.75},{"date":"2025-11-07","open":8808,"high":8846,"low":8363,"close":8751,"volume":33901,"rsi_14":28.57,"sma_20":9542.0,"sma_60":9625.83,"sma_120":9729.92},{"date":"2025-11-10","open":8675,"high":8883,"low":8675,"close":8846,"volume":11263,"rsi_14":34.78,"sma_20":9531.5,"sma_60":9614.83,"sma_120":9729.83},{"date":"2025-11-11","open":8770,"high":8931,"low":8770,"close":8808,"volume":6577,"rsi_14":33.9,"sma_20":9519.0,"sma_60":9605.0,"sma_120":9730.08},{"date":"2025-11-12","open":8732,"high":8921,"low":8732,"close":8902,"volume":6820,"rsi_14":40.32,"sma_20":9505.0,"sma_60":9596.5,"sma_120":9731.08},{"date":"2025-11-13","open":8921,"high":8997,"low":8865,"close":8902,"volume":12755,"rsi_14":42.74,"sma_20":9493.0,"sma_60":9588.67,"sma_120":9732.42},{"date":"2025-11-14","open":8798,"high":8959,"low":8798,"close":8855,"volume":15759,"rsi_14":28.71,"sma_20":9484.0,"sma_60":9580.5,"sma_120":9732.25},{"date":"2025-11-17","open":8770,"high":8902,"low":8751,"close":8817,"volume":5334,"rsi_14":26.92,"sma_20":9465.0,"sma_60":9574.0,"sma_120":9731.5},{"date":"2025-11-18","open":8817,"high":8817,"low":8609,"close":8751,"volume":32966,"rsi_14":28.57,"sma_20":9442.5,"sma_60":9566.5,"sma_120":9731.33},{"date":"2025-11-19","open":8751,"high":8751,"low":8637,"close":8656,"volume":11288,"rsi_14":26.92,"sma_20":9415.5,"sma_60":9558.5,"sma_120":9729.75},{"date":"2025-11-20","open":8656,"high":8779,"low":8656,"close":8751,"volume":5710,"rsi_14":38.38,"sma_20":9395.5,"sma_60":9551.33,"sma_120":9728.92},{"date":"2025-11-21","open":8770,"high":8770,"low":8618,"close":8741,"volume":20259,"rsi_14":48.1,"sma_20":9378.5,"sma_60":9543.83,"sma_120":9728.42},{"date":"2025-11-24","open":8751,"high":8751,"low":8675,"close":8713,"volume":7509,"rsi_14":45.68,"sma_20":9349.5,"sma_60":9535.67,"sma_120":9727.67},{"date":"2025-11-25","open":8760,"high":8770,"low":8666,"close":8732,"volume":5512,"rsi_14":49.37,"sma_20":9321.0,"sma_60":9528.0,"sma_120":9726.08},{"date":"2025-11-26","open":8732,"high":8760,"low":8675,"close":8741,"volume":13363,"rsi_14":45.21,"sma_20":9299.5,"sma_60":9520.17,"sma_120":9724.75},{"date":"2025-11-27","open":8741,"high":8770,"low":8694,"close":8722,"volume":9090,"rsi_14":47.83,"sma_20":9279.0,"sma_60":9511.0,"sma_120":9721.92},{"date":"2025-11-28","open":8722,"high":8808,"low":8722,"close":8741,"volume":9319,"rsi_14":40.98,"sma_20":9267.0,"sma_60":9503.33,"sma_120":9717.75},{"date":"2025-12-01","open":8741,"high":8836,"low":8741,"close":8798,"volume":13963,"rsi_14":49.21,"sma_20":9268.5,"sma_60":9499.33,"sma_120":9712.92},{"date":"2025-12-02","open":8779,"high":8883,"low":8779,"close":8817,"volume":8821,"rsi_14":41.82,"sma_20":9270.5,"sma_60":9494.67,"sma_120":9708.33},{"date":"2025-12-03","open":8751,"high":8902,"low":8751,"close":8817,"volume":11049,"rsi_14":41.82,"sma_20":9274.5,"sma_60":9489.33,"sma_120":9704.42},{"date":"2025-12-04","open":8817,"high":8827,"low":8779,"close":8808,"volume":5407,"rsi_14":45.1,"sma_20":9274.5,"sma_60":9484.17,"sma_120":9700.17},{"date":"2025-12-05","open":8817,"high":8836,"low":8779,"close":8817,"volume":5370,"rsi_14":50.0,"sma_20":9278.0,"sma_60":9480.33,"sma_120":9692.83},{"date":"2025-12-08","open":8855,"high":8893,"low":8808,"close":8827,"volume":7094,"rsi_14":59.52,"sma_20":9277.0,"sma_60":9478.0,"sma_120":9686.0},{"date":"2025-12-09","open":8827,"high":8902,"low":8789,"close":8808,"volume":4986,"rsi_14":73.53,"sma_20":9277.0,"sma_60":9475.83,"sma_120":9678.0},{"date":"2025-12-10","open":8808,"high":8836,"low":8760,"close":8836,"volume":7745,"rsi_14":66.67,"sma_20":9273.5,"sma_60":9473.0,"sma_120":9670.67},{"date":"2025-12-11","open":8836,"high":8874,"low":8760,"close":8846,"volume":7551,"rsi_14":70.37,"sma_20":9270.5,"sma_60":9471.0,"sma_120":9663.42},{"date":"2025-12-12","open":8836,"high":8997,"low":8836,"close":8931,"volume":18648,"rsi_14":84.85,"sma_20":9274.5,"sma_60":9469.17,"sma_120":9657.5},{"date":"2025-12-15","open":8931,"high":9054,"low":8902,"close":8969,"volume":9640,"rsi_14":85.71,"sma_20":9282.5,"sma_60":9466.83,"sma_120":9651.25},{"date":"2025-12-16","open":8902,"high":8959,"low":8902,"close":8912,"volume":8676,"rsi_14":72.5,"sma_20":9291.0,"sma_60":9461.33,"sma_120":9646.25},{"date":"2025-12-17","open":8874,"high":8969,"low":8874,"close":8921,"volume":4135,"rsi_14":76.92,"sma_20":9305.0,"sma_60":9456.0,"sma_120":9639.17},{"date":"2025-12-18","open":8902,"high":8931,"low":8865,"close":8912,"volume":9605,"rsi_14":73.68,"sma_20":9313.5,"sma_60":9449.67,"sma_120":9631.92},{"date":"2025-12-19","open":8912,"high":8969,"low":8902,"close":8931,"volume":11101,"rsi_14":70.59,"sma_20":9323.5,"sma_60":9446.0,"sma_120":9625.92},{"date":"2025-12-22","open":8931,"high":8969,"low":8902,"close":8931,"volume":8420,"rsi_14":68.75,"sma_20":9335.0,"sma_60":9442.67,"sma_120":9620.83},{"date":"2025-12-23","open":8931,"high":8950,"low":8893,"close":8940,"volume":10753,"rsi_14":69.7,"sma_20":9346.0,"sma_60":9437.5,"sma_120":9615.67},{"date":"2025-12-24","open":8940,"high":8959,"low":8893,"close":8921,"volume":11240,"rsi_14":67.65,"sma_20":9355.5,"sma_60":9433.83,"sma_120":9609.17},{"date":"2025-12-26","open":8921,"high":8950,"low":8883,"close":8940,"volume":24797,"rsi_14":68.57,"sma_20":9367.0,"sma_60":9429.0,"sma_120":9603.33},{"date":"2025-12-29","open":9096,"high":9145,"low":8833,"close":9067,"volume":15465,"rsi_14":50.0,"sma_20":9371.5,"sma_60":9423.33,"sma_120":9596.25},{"date":"2025-12-30","open":9076,"high":9135,"low":9038,"close":9057,"volume":6313,"rsi_14":51.11,"sma_20":9372.5,"sma_60":9417.5,"sma_120":9590.08},{"date":"2026-01-02","open":9057,"high":9067,"low":8960,"close":9057,"volume":15694,"rsi_14":47.62,"sma_20":9372.5,"sma_60":9412.33,"sma_120":9585.25},{"date":"2026-01-05","open":9047,"high":9047,"low":8921,"close":8960,"volume":20785,"rsi_14":37.25,"sma_20":9367.5,"sma_60":9405.5,"sma_120":9578.67},{"date":"2026-01-06","open":8989,"high":8989,"low":8872,"close":8921,"volume":15772,"rsi_14":21.74,"sma_20":9361.0,"sma_60":9397.67,"sma_120":9571.75},{"date":"2026-01-07","open":8940,"high":8940,"low":8804,"close":8901,"volume":26710,"rsi_14":13.64,"sma_20":9353.0,"sma_60":9391.0,"sma_120":9564.25},{"date":"2026-01-08","open":8901,"high":8901,"low":8746,"close":8765,"volume":19335,"rsi_14":11.54,"sma_20":9337.5,"sma_60":9382.0,"sma_120":9555.42},{"date":"2026-01-09","open":8755,"high":8901,"low":8746,"close":8775,"volume":11280,"rsi_14":11.54,"sma_20":9323.5,"sma_60":9373.17,"sma_120":9546.83},{"date":"2026-01-12","open":8775,"high":8843,"low":8746,"close":8814,"volume":16110,"rsi_14":18.18,"sma_20":9310.0,"sma_60":9362.83,"sma_120":9538.42},{"date":"2026-01-13","open":8814,"high":8853,"low":8687,"close":8746,"volume":36594,"rsi_14":13.33,"sma_20":9292.5,"sma_60":9352.0,"sma_120":9530.0},{"date":"2026-01-14","open":8755,"high":8794,"low":8707,"close":8736,"volume":15168,"rsi_14":13.11,"sma_20":9270.0,"sma_60":9342.83,"sma_120":9521.5},{"date":"2026-01-15","open":8736,"high":8789,"low":8707,"close":8736,"volume":20789,"rsi_14":11.67,"sma_20":9245.5,"sma_60":9331.0,"sma_120":9512.58},{"date":"2026-01-16","open":8697,"high":8765,"low":8678,"close":8736,"volume":36718,"rsi_14":30.49,"sma_20":9253.0,"sma_60":9494.17,"sma_120":9710.33},{"date":"2026-01-19","open":8697,"high":8736,"low":8668,"close":8717,"volume":28496,"rsi_14":8.62,"sma_20":9201.0,"sma_60":9307.17,"sma_120":9495.25},{"date":"2026-01-20","open":8717,"high":8940,"low":8687,"close":8814,"volume":23707,"rsi_14":26.79,"sma_20":9183.5,"sma_60":9297.5,"sma_120":9488.5},{"date":"2026-01-21","open":8755,"high":8853,"low":8726,"close":8804,"volume":16142,"rsi_14":26.79,"sma_20":9164.5,"sma_60":9288.83,"sma_120":9482.83},{"date":"2026-01-22","open":8814,"high":8853,"low":8785,"close":8824,"volume":11792,"rsi_14":29.31,"sma_20":9146.5,"sma_60":9277.0,"sma_120":9477.0},{"date":"2026-01-23","open":8804,"high":8882,"low":8785,"close":8843,"volume":16563,"rsi_14":38.0,"sma_20":9129.0,"sma_60":9265.33,"sma_120":9471.75},{"date":"2026-01-26","open":8853,"high":8901,"low":8833,"close":8892,"volume":21765,"rsi_14":47.06,"sma_20":9115.0,"sma_60":9256.67,"sma_120":9466.75},{"date":"2026-01-27","open":8892,"high":8901,"low":8814,"close":8872,"volume":23472,"rsi_14":47.06,"sma_20":9099.0,"sma_60":9248.33,"sma_120":9461.5},{"date":"2026-01-28","open":8872,"high":8882,"low":8785,"close":8824,"volume":29774,"rsi_14":57.14,"sma_20":9086.5,"sma_60":9241.67,"sma_120":9454.42},{"date":"2026-01-29","open":8765,"high":8843,"low":8726,"close":8833,"volume":18896,"rsi_14":57.14,"sma_20":9075.0,"sma_60":9238.67,"sma_120":9449.17},{"date":"2026-01-30","open":8833,"high":8843,"low":8775,"close":8785,"volume":20249,"rsi_14":46.51,"sma_20":9061.0,"sma_60":9234.67,"sma_120":9443.67},{"date":"2026-02-02","open":8785,"high":8785,"low":8678,"close":8736,"volume":30646,"rsi_14":48.78,"sma_20":9049.5,"sma_60":9230.5,"sma_120":9437.0},{"date":"2026-02-03","open":8755,"high":8765,"low":8717,"close":8765,"volume":22604,"rsi_14":53.49,"sma_20":9041.5,"sma_60":9225.67,"sma_120":9430.42},{"date":"2026-02-04","open":8755,"high":8843,"low":8726,"close":8843,"volume":27586,"rsi_14":31.33,"sma_20":9244.0,"sma_60":9485.83,"sma_120":9703.92},{"date":"2026-02-05","open":8794,"high":8940,"low":8794,"close":8901,"volume":39016,"rsi_14":35.96,"sma_20":9240.0,"sma_60":9477.83,"sma_120":9698.67},{"date":"2026-02-06","open":8901,"high":10254,"low":8746,"close":9368,"volume":2914813,"rsi_14":60.61,"sma_20":9256.5,"sma_60":9478.17,"sma_120":9697.17},{"date":"2026-02-09","open":9096,"high":10176,"low":9067,"close":9349,"volume":1499967,"rsi_14":1.55,"sma_20":8789.86,"sma_60":9334.45,"sma_120":9692.33},{"date":"2026-02-10","open":9329,"high":9446,"low":9213,"close":9281,"volume":171618,"rsi_14":61.54,"sma_20":9285.0,"sma_60":9480.67,"sma_120":9687.33},{"date":"2026-02-11","open":9339,"high":9631,"low":9329,"close":9339,"volume":233536,"rsi_14":68.25,"sma_20":9300.0,"sma_60":9483.5,"sma_120":9681.83},{"date":"2026-02-12","open":9349,"high":9631,"low":9339,"close":9485,"volume":117564,"rsi_14":69.47,"sma_20":9317.5,"sma_60":9487.67,"sma_120":9678.0},{"date":"2026-02-13","open":9485,"high":9826,"low":9436,"close":9524,"volume":177940,"rsi_14":70.9,"sma_20":9337.0,"sma_60":9493.17,"sma_120":9674.5},{"date":"2026-02-19","open":9524,"high":9621,"low":9329,"close":9543,"volume":161457,"rsi_14":72.93,"sma_20":9360.0,"sma_60":9497.67,"sma_120":9671.75},{"date":"2026-02-20","open":9543,"high":9582,"low":9436,"close":9446,"volume":82865,"rsi_14":67.38,"sma_20":9380.0,"sma_60":9499.33,"sma_120":9667.5},{"date":"2026-02-23","open":9524,"high":9563,"low":9427,"close":9485,"volume":105825,"rsi_14":68.06,"sma_20":9405.5,"sma_60":9499.5,"sma_120":9665.33},{"date":"2026-02-24","open":9446,"high":9582,"low":9359,"close":9514,"volume":68159,"rsi_14":69.66,"sma_20":9437.5,"sma_60":9500.17,"sma_120":9661.25},{"date":"2026-02-25","open":9602,"high":9602,"low":9436,"close":9475,"volume":63607,"rsi_14":81.15,"sma_20":9419.0,"sma_60":9298.0,"sma_120":9413.0},{"date":"2026-02-26","open":9505,"high":9505,"low":9310,"close":9329,"volume":89389,"rsi_14":72.26,"sma_20":9480.5,"sma_60":9498.33,"sma_120":9652.08},{"date":"2026-02-27","open":9339,"high":9495,"low":9310,"close":9368,"volume":92821,"rsi_14":70.77,"sma_20":9467.0,"sma_60":9311.0,"sma_120":9411.0},{"date":"2026-03-03","open":9339,"high":9728,"low":9252,"close":9271,"volume":154913,"rsi_14":64.18,"sma_20":9490.0,"sma_60":9316.0,"sma_120":9409.67},{"date":"2026-03-04","open":9242,"high":9261,"low":8318,"close":8717,"volume":142280,"rsi_14":26.57,"sma_20":9484.0,"sma_60":9310.5,"sma_120":9404.92},{"date":"2026-03-05","open":8989,"high":9242,"low":8950,"close":9125,"volume":81796,"rsi_14":43.72,"sma_20":9501.5,"sma_60":9311.67,"sma_120":9403.17},{"date":"2026-03-06","open":9164,"high":9242,"low":8775,"close":9193,"volume":47744,"rsi_14":47.54,"sma_20":9525.0,"sma_60":9314.0,"sma_120":9401.67},{"date":"2026-03-09","open":9689,"high":11577,"low":9329,"close":9378,"volume":4274864,"rsi_14":51.02,"sma_20":9556.5,"sma_60":9319.67,"sma_120":9401.92},{"date":"2026-03-10","open":9213,"high":9728,"low":9047,"close":9242,"volume":443671,"rsi_14":43.59,"sma_20":9577.0,"sma_60":9322.83,"sma_120":9401.58},{"date":"2026-03-11","open":9349,"high":9582,"low":9242,"close":9427,"volume":245818,"rsi_14":47.62,"sma_20":9604.0,"sma_60":9329.0,"sma_120":9403.5},{"date":"2026-03-12","open":9680,"high":9855,"low":9388,"close":9456,"volume":419413,"rsi_14":47.87,"sma_20":9608.5,"sma_60":9336.0,"sma_120":9405.92},{"date":"2026-03-13","open":9728,"high":10837,"low":9446,"close":9505,"volume":1573423,"rsi_14":51.46,"sma_20":9616.5,"sma_60":9343.33,"sma_120":9408.17},{"date":"2026-03-16","open":9582,"high":9728,"low":9397,"close":9427,"volume":284670,"rsi_14":48.57,"sma_20":9624.0,"sma_60":9480.17,"sma_120":9604.5},{"date":"2026-03-17","open":9436,"high":9485,"low":9261,"close":9456,"volume":182874,"rsi_14":48.57,"sma_20":9630.0,"sma_60":9483.0,"sma_120":9601.75},{"date":"2026-03-18","open":9407,"high":9466,"low":9252,"close":9310,"volume":134370,"rsi_14":46.15,"sma_20":9621.0,"sma_60":9481.17,"sma_120":9597.58},{"date":"2026-03-19","open":9534,"high":9631,"low":9261,"close":9320,"volume":154306,"rsi_14":49.76,"sma_20":9610.5,"sma_60":9480.17,"sma_120":9594.08},{"date":"2026-03-20","open":9388,"high":9407,"low":9252,"close":9329,"volume":116904,"rsi_14":49.02,"sma_20":9599.5,"sma_60":9481.17,"sma_120":9590.67},{"date":"2026-03-23","open":9339,"high":9339,"low":9106,"close":9106,"volume":116303,"rsi_14":46.08,"sma_20":9582.0,"sma_60":9475.67,"sma_120":9584.92},{"date":"2026-03-24","open":9242,"high":9252,"low":9028,"close":9067,"volume":128596,"rsi_14":60.98,"sma_20":9560.5,"sma_60":9469.5,"sma_120":9578.5},{"date":"2026-03-25","open":9067,"high":9232,"low":9047,"close":9222,"volume":60931,"rsi_14":53.62,"sma_20":9545.5,"sma_60":9466.17,"sma_120":9574.75},{"date":"2026-03-26","open":9222,"high":9359,"low":9213,"close":9290,"volume":139459,"rsi_14":53.62,"sma_20":9536.0,"sma_60":9464.67,"sma_120":9572.08},{"date":"2026-03-27","open":9300,"high":9305,"low":9038,"close":9222,"volume":87248,"rsi_14":43.65,"sma_20":9530.5,"sma_60":9463.17,"sma_120":9570.0},{"date":"2026-03-30","open":9213,"high":9339,"low":9145,"close":9213,"volume":139837,"rsi_14":48.67,"sma_20":9522.5,"sma_60":9458.0,"sma_120":9567.5},{"date":"2026-03-31","open":9213,"high":9281,"low":9096,"close":9115,"volume":85806,"rsi_14":34.62,"sma_20":9514.5,"sma_60":9451.0,"sma_120":9564.58},{"date":"2026-04-01","open":9232,"high":9339,"low":9115,"close":9300,"volume":61225,"rsi_14":43.33,"sma_20":9544.5,"sma_60":9449.33,"sma_120":9563.08},{"date":"2026-04-02","open":9300,"high":9378,"low":9203,"close":9359,"volume":121719,"rsi_14":43.8,"sma_20":9556.5,"sma_60":9449.33,"sma_120":9562.0},{"date":"2026-04-03","open":9329,"high":9670,"low":9310,"close":9621,"volume":232685,"rsi_14":57.14,"sma_20":9578.5,"sma_60":9456.33,"sma_120":9561.75},{"date":"2026-04-06","open":9709,"high":9728,"low":9436,"close":9553,"volume":114690,"rsi_14":53.47,"sma_20":9587.5,"sma_60":9465.67,"sma_120":9562.67},{"date":"2026-04-07","open":9553,"high":9592,"low":9388,"close":9514,"volume":83519,"rsi_14":57.89,"sma_20":9601.5,"sma_60":9474.17,"sma_120":9563.42},{"date":"2026-04-08","open":9514,"high":9524,"low":9339,"close":9359,"volume":134428,"rsi_14":51.35,"sma_20":9598.0,"sma_60":9480.67,"sma_120":9562.08},{"date":"2026-04-09","open":9388,"high":9466,"low":9290,"close":9436,"volume":59951,"rsi_14":53.55,"sma_20":9597.0,"sma_60":9487.33,"sma_120":9561.25},{"date":"2026-04-10","open":9436,"high":9592,"low":9417,"close":9573,"volume":70757,"rsi_14":66.44,"sma_20":9600.5,"sma_60":9497.33,"sma_120":9561.58},{"date":"2026-04-13","open":9641,"high":10049,"low":9505,"close":9680,"volume":454068,"rsi_14":70.59,"sma_20":9613.5,"sma_60":9507.5,"sma_120":9561.17},{"date":"2026-04-14","open":9680,"high":9816,"low":9621,"close":9748,"volume":140979,"rsi_14":68.75,"sma_20":9628.5,"sma_60":9519.5,"sma_120":9562.25},{"date":"2026-04-15","open":9738,"high":9777,"low":9573,"close":9689,"volume":100877,"rsi_14":64.34,"sma_20":9648.0,"sma_60":9528.83,"sma_120":9562.67},{"date":"2026-04-16","open":9689,"high":9728,"low":9612,"close":9719,"volume":68324,"rsi_14":68.35,"sma_20":9668.5,"sma_60":9538.67,"sma_120":9563.67},{"date":"2026-04-17","open":9738,"high":9796,"low":9680,"close":9709,"volume":61849,"rsi_14":68.35,"sma_20":9688.0,"sma_60":9549.17,"sma_120":9564.83},{"date":"2026-04-20","open":9709,"high":9796,"low":9631,"close":9719,"volume":87298,"rsi_14":73.85,"sma_20":9719.5,"sma_60":9560.5,"sma_120":9567.25},{"date":"2026-04-21","open":9777,"high":9777,"low":9631,"close":9641,"volume":102274,"rsi_14":64.71,"sma_20":9749.0,"sma_60":9571.67,"sma_120":9569.08},{"date":"2026-04-22","open":9660,"high":9757,"low":9660,"close":9738,"volume":74255,"rsi_14":65.85,"sma_20":9775.5,"sma_60":9586.17,"sma_120":9572.33},{"date":"2026-04-23","open":9767,"high":9816,"low":9612,"close":9680,"volume":74542,"rsi_14":52.94,"sma_20":9795.5,"sma_60":9598.0,"sma_120":9574.67},{"date":"2026-04-24","open":9699,"high":9777,"low":9631,"close":9757,"volume":63663,"rsi_14":60.19,"sma_20":9823.0,"sma_60":9611.33,"sma_120":9577.58},{"date":"2026-04-27","open":9767,"high":9971,"low":9767,"close":9971,"volume":134641,"rsi_14":69.42,"sma_20":9862.0,"sma_60":9628.83,"sma_120":9582.25},{"date":"2026-04-28","open":9981,"high":10030,"low":9913,"close":9981,"volume":78707,"rsi_14":80.19,"sma_20":9906.5,"sma_60":9646.17,"sma_120":9587.08},{"date":"2026-04-29","open":9981,"high":10020,"low":9855,"close":9884,"volume":61721,"rsi_14":71.3,"sma_20":9936.5,"sma_60":9661.67,"sma_120":9590.92},{"date":"2026-04-30","open":9894,"high":10477,"low":9855,"close":10195,"volume":652279,"rsi_14":71.3,"sma_20":10012.5,"sma_60":9735.83,"sma_120":9600.92},{"date":"2026-05-04","open":10254,"high":10409,"low":10059,"close":10312,"volume":328399,"rsi_14":75.59,"sma_20":10015.0,"sma_60":9706.17,"sma_120":9590.08},{"date":"2026-05-06","open":10361,"high":10361,"low":9845,"close":10137,"volume":213171,"rsi_14":64.49,"sma_20":10045.0,"sma_60":9729.67,"sma_120":9596.83},{"date":"2026-05-07","open":10117,"high":10117,"low":9748,"close":9835,"volume":171589,"rsi_14":54.6,"sma_20":10061.5,"sma_60":9746.67,"sma_120":9601.58},{"date":"2026-05-08","open":9855,"high":10195,"low":9777,"close":10147,"volume":194491,"rsi_14":61.46,"sma_20":10102.0,"sma_60":9768.0,"sma_120":9609.67},{"date":"2026-05-11","open":10185,"high":10185,"low":9728,"close":9787,"volume":168650,"rsi_14":51.75,"sma_20":10120.0,"sma_60":9775.17,"sma_120":9614.92},{"date":"2026-05-12","open":9757,"high":9787,"low":9602,"close":9621,"volume":178142,"rsi_14":47.95,"sma_20":10122.5,"sma_60":9779.83,"sma_120":9618.17},{"date":"2026-05-13","open":9621,"high":9806,"low":9427,"close":9553,"volume":65865,"rsi_14":48.15,"sma_20":10116.0,"sma_60":9784.5,"sma_120":9621.17},{"date":"2026-05-14","open":9514,"high":9602,"low":9466,"close":9524,"volume":85528,"rsi_14":45.34,"sma_20":10104.5,"sma_60":9787.67,"sma_120":9623.25},{"date":"2026-05-15","open":9524,"high":9592,"low":9349,"close":9368,"volume":110577,"rsi_14":43.5,"sma_20":10088.0,"sma_60":9785.67,"sma_120":9623.42},{"date":"2026-05-18","open":9339,"high":9451,"low":9203,"close":9290,"volume":65876,"rsi_14":40.24,"sma_20":10066.0,"sma_60":9781.67,"sma_120":9621.83},{"date":"2026-05-19","open":9232,"high":9397,"low":9203,"close":9222,"volume":42784,"rsi_14":33.33,"sma_20":10041.0,"sma_60":9776.17,"sma_120":9619.67},{"date":"2026-05-20","open":9329,"high":9329,"low":8989,"close":9028,"volume":75429,"rsi_14":30.4,"sma_20":10005.5,"sma_60":9769.0,"sma_120":9615.42},{"date":"2026-05-21","open":9038,"high":9183,"low":8969,"close":8969,"volume":74953,"rsi_14":30.89,"sma_20":9971.0,"sma_60":9760.17,"sma_120":9611.83},{"date":"2026-05-22","open":8999,"high":9183,"low":8999,"close":9164,"volume":27545,"rsi_14":27.35,"sma_20":9941.5,"sma_60":9754.17,"sma_120":9610.08},{"date":"2026-05-26","open":9164,"high":9320,"low":9028,"close":9047,"volume":52938,"rsi_14":22.22,"sma_20":9909.0,"sma_60":9746.83,"sma_120":9606.33},{"date":"2026-05-27","open":9125,"high":9125,"low":8843,"close":8872,"volume":67489,"rsi_14":22.22,"sma_20":9863.5,"sma_60":9739.0,"sma_120":9602.0},{"date":"2026-05-28","open":8872,"high":9057,"low":8804,"close":8872,"volume":82874,"rsi_14":25.62,"sma_20":9807.0,"sma_60":9730.5,"sma_120":9596.92},{"date":"2026-05-29","open":9008,"high":9008,"low":8697,"close":8765,"volume":73140,"rsi_14":10.99,"sma_20":9744.5,"sma_60":9721.83,"sma_120":9591.5},{"date":"2026-06-01","open":8765,"high":8853,"low":8629,"close":8726,"volume":32083,"rsi_14":13.42,"sma_20":9685.0,"sma_60":9722.0,"sma_120":9585.75},{"date":"2026-06-02","open":8697,"high":8804,"low":8629,"close":8755,"volume":37991,"rsi_14":17.04,"sma_20":9611.0,"sma_60":9715.67,"sma_120":9580.58},{"date":"2026-06-04","open":8687,"high":8882,"low":8678,"close":8707,"volume":54429,"rsi_14":17.29,"sma_20":9528.5,"sma_60":9707.33,"sma_120":9575.0},{"date":"2026-06-05","open":8707,"high":8804,"low":8629,"close":8755,"volume":25298,"rsi_14":20.74,"sma_20":9457.5,"sma_60":9696.67,"sma_120":9569.67},{"date":"2026-06-08","open":8648,"high":8775,"low":8571,"close":8668,"volume":62245,"rsi_14":21.88,"sma_20":9397.5,"sma_60":9686.83,"sma_120":9564.33},{"date":"2026-06-09","open":8590,"high":8892,"low":8590,"close":8755,"volume":29528,"rsi_14":28.68,"sma_20":9326.0,"sma_60":9675.33,"sma_120":9559.75},{"date":"2026-06-10","open":8678,"high":8785,"low":8658,"close":8755,"volume":30065,"rsi_14":30.33,"sma_20":9273.0,"sma_60":9663.33,"sma_120":9555.17},{"date":"2026-06-11","open":8755,"high":8862,"low":8668,"close":8833,"volume":28287,"rsi_14":40.91,"sma_20":9232.5,"sma_60":9651.83,"sma_120":9550.17},{"date":"2026-06-12","open":8824,"high":8979,"low":8785,"close":8853,"volume":103034,"rsi_14":44.34,"sma_20":9196.5,"sma_60":9642.0,"sma_120":9545.67},{"date":"2026-06-15","open":8882,"high":9047,"low":8872,"close":8960,"volume":48405,"rsi_14":39.18,"sma_20":9167.5,"sma_60":9633.5,"sma_120":9543.0},{"date":"2026-06-16","open":8969,"high":9300,"low":8940,"close":9145,"volume":112144,"rsi_14":54.81,"sma_20":9156.0,"sma_60":9630.67,"sma_120":9540.58},{"date":"2026-06-17","open":9145,"high":9300,"low":9115,"close":9125,"volume":31670,"rsi_14":81.67,"sma_20":9176.5,"sma_60":9621.0,"sma_120":9523.67},{"date":"2026-06-18","open":9135,"high":9232,"low":9028,"close":9047,"volume":25660,"rsi_14":59.38,"sma_20":9138.5,"sma_60":9622.5,"sma_120":9534.83},{"date":"2026-06-19","open":9047,"high":9076,"low":8931,"close":8989,"volume":32585,"rsi_14":62.64,"sma_20":9136.5,"sma_60":9620.5,"sma_120":9531.5},{"date":"2026-06-22","open":8940,"high":9038,"low":8940,"close":9028,"volume":9537,"rsi_14":67.03,"sma_20":9139.5,"sma_60":9619.83,"sma_120":9529.08},{"date":"2026-06-23","open":8989,"high":9076,"low":8853,"close":8853,"volume":46176,"rsi_14":54.72,"sma_20":9123.5,"sma_60":9613.5,"sma_120":9523.42},{"date":"2026-06-24","open":8794,"high":8960,"low":8775,"close":8833,"volume":34078,"rsi_14":56.31,"sma_20":9112.5,"sma_60":9605.67,"sma_120":9517.5},{"date":"2026-06-25","open":8833,"high":9028,"low":8833,"close":8921,"volume":14868,"rsi_14":57.94,"sma_20":9115.0,"sma_60":9600.5,"sma_120":9513.42},{"date":"2026-06-26","open":9028,"high":9028,"low":8736,"close":8950,"volume":33552,"rsi_14":64.36,"sma_20":9119.0,"sma_60":9596.0,"sma_120":9509.92},{"date":"2026-06-29","open":9180,"high":9180,"low":9010,"close":9080,"volume":66750,"rsi_14":53.85,"sma_20":9122.5,"sma_60":9591.17,"sma_120":9506.67},{"date":"2026-06-30","open":9170,"high":9170,"low":9020,"close":9080,"volume":30823,"rsi_14":53.85,"sma_20":9128.0,"sma_60":9583.17,"sma_120":9505.17},{"date":"2026-07-01","open":9080,"high":9180,"low":9070,"close":9110,"volume":26215,"rsi_14":51.52,"sma_20":9133.5,"sma_60":9574.67,"sma_120":9503.83},{"date":"2026-07-02","open":9150,"high":9190,"low":8990,"close":9100,"volume":45467,"rsi_14":50.0,"sma_20":9141.0,"sma_60":9561.5,"sma_120":9502.75},{"date":"2026-07-03","open":9020,"high":9180,"low":9020,"close":9050,"volume":21618,"rsi_14":41.3,"sma_20":9143.5,"sma_60":9548.67,"sma_120":9500.67},{"date":"2026-07-06","open":9130,"high":9310,"low":9030,"close":9260,"volume":42423,"rsi_14":42.55,"sma_20":9161.0,"sma_60":9540.0,"sma_120":9500.83},{"date":"2026-07-07","open":9300,"high":9340,"low":8950,"close":9290,"volume":35133,"rsi_14":45.26,"sma_20":9175.5,"sma_60":9534.5,"sma_120":9500.42},{"date":"2026-07-08","open":9200,"high":9290,"low":9090,"close":9190,"volume":39792,"rsi_14":44.33,"sma_20":9185.0,"sma_60":9526.0,"sma_120":9499.5},{"date":"2026-07-09","open":9190,"high":9190,"low":9000,"close":9090,"volume":30595,"rsi_14":42.57,"sma_20":9185.5,"sma_60":9513.5,"sma_120":9496.92},{"date":"2026-07-10","open":9080,"high":9290,"low":9040,"close":9180,"volume":32522,"rsi_14":45.28,"sma_20":9189.5,"sma_60":9500.67,"sma_120":9495.08},{"date":"2026-07-13","open":9090,"high":9320,"low":9040,"close":9080,"volume":30678,"rsi_14":48.98,"sma_20":9183.0,"sma_60":9485.0,"sma_120":9492.83},{"date":"2026-07-14","open":9080,"high":9480,"low":9080,"close":9090,"volume":100009,"rsi_14":50.52,"sma_20":9167.5,"sma_60":9470.5,"sma_120":9491.0},{"date":"2026-07-15","open":9120,"high":9250,"low":9050,"close":9130,"volume":25723,"rsi_14":47.83,"sma_20":9155.0,"sma_60":9456.17,"sma_120":9490.08},{"date":"2026-07-16","open":9130,"high":9190,"low":9080,"close":9150,"volume":15286,"rsi_14":47.25,"sma_20":9147.5,"sma_60":9442.33,"sma_120":9490.17},{"date":"2026-07-20","open":9110,"high":9330,"low":9020,"close":9100,"volume":46202,"rsi_14":51.19,"sma_20":9140.5,"sma_60":9427.5,"sma_120":9489.0},{"date":"2026-07-21","open":9060,"high":9130,"low":8970,"close":9030,"volume":26944,"rsi_14":47.25,"sma_20":9128.0,"sma_60":9412.83,"sma_120":9487.33},{"date":"2026-07-22","open":9140,"high":9140,"low":9000,"close":9030,"volume":19628,"rsi_14":45.45,"sma_20":9124.5,"sma_60":9396.5,"sma_120":9485.92},{"date":"2026-07-23","open":9100,"high":9240,"low":9060,"close":9230,"volume":29421,"rsi_14":56.07,"sma_20":9132.0,"sma_60":9384.5,"sma_120":9486.0},{"date":"2026-07-24","open":9210,"high":9300,"low":9120,"close":9160,"volume":25247,"rsi_14":55.05,"sma_20":9131.5,"sma_60":9370.0,"sma_120":9485.42},{"date":"2026-07-27","open":9160,"high":9270,"low":9160,"close":9170,"volume":21229,"rsi_14":44.94,"sma_20":9130.0,"sma_60":9352.0,"sma_120":9485.08},{"date":"2026-07-28","open":9100,"high":9210,"low":8980,"close":9040,"volume":40030,"rsi_14":37.37,"sma_20":9128.0,"sma_60":9331.67,"sma_120":9483.5},{"date":"2026-07-29","open":9120,"high":9150,"low":8910,"close":8960,"volume":46237,"rsi_14":38.14,"sma_20":9122.0,"sma_60":9311.67,"sma_120":9483.33},{"date":"2026-07-30","open":8900,"high":9210,"low":8900,"close":9050,"volume":45465,"rsi_14":47.92,"sma_20":9119.0,"sma_60":9287.83,"sma_120":9483.5},{"date":"2026-07-31","open":9060,"high":9170,"low":8950,"close":9100,"volume":51560,"rsi_14":45.65,"sma_20":9119.0,"sma_60":9262.83,"sma_120":9484.5},{"date":"2026-08-03","open":9100,"high":9230,"low":9080,"close":9110,"volume":25051,"rsi_14":51.81,"sma_20":9122.0,"sma_60":9241.0,"sma_120":9485.33},{"date":"2026-08-04","open":9080,"high":9190,"low":9080,"close":9150,"volume":34255,"rsi_14":53.49,"sma_20":9116.5,"sma_60":9225.0,"sma_120":9485.83},{"date":"2026-08-05","open":9150,"high":9250,"low":9150,"close":9190,"volume":31948,"rsi_14":53.49,"sma_20":9111.5,"sma_60":9204.33,"sma_120":9486.17},{"date":"2026-08-06","open":9190,"high":9290,"low":9140,"close":9200,"volume":25325,"rsi_14":52.94,"sma_20":9112.0,"sma_60":9190.0,"sma_120":9482.58},{"date":"2026-08-07","open":9230,"high":9250,"low":9130,"close":9190,"volume":13433,"rsi_14":55.56,"sma_20":9117.0,"sma_60":9178.33,"sma_120":9479.08},{"date":"2026-08-10","open":9190,"high":9320,"low":9170,"close":9320,"volume":27982,"rsi_14":66.67,"sma_20":9124.0,"sma_60":9170.0,"sma_120":9477.25},{"date":"2026-08-11","open":9330,"high":9380,"low":9290,"close":9330,"volume":16090,"rsi_14":67.05,"sma_20":9136.5,"sma_60":9162.33,"sma_120":9475.0},{"date":"2026-08-12","open":9340,"high":9370,"low":9170,"close":9220,"volume":43552,"rsi_14":49.37,"sma_20":9143.0,"sma_60":9155.5,"sma_120":9470.58},{"date":"2026-08-13","open":9230,"high":9290,"low":9140,"close":9190,"volume":16869,"rsi_14":52.0,"sma_20":9146.0,"sma_60":9149.5,"sma_120":9465.58},{"date":"2026-08-14","open":9190,"high":9280,"low":9130,"close":9270,"volume":26106,"rsi_14":56.1,"sma_20":9152.0,"sma_60":9146.0,"sma_120":9461.08},{"date":"2026-08-18","open":9520,"high":9900,"low":9240,"close":9310,"volume":301542,"rsi_14":68.49,"sma_20":9162.5,"sma_60":9146.5,"sma_120":9457.75},{"date":"2026-08-19","open":9360,"high":10070,"low":9130,"close":9310,"volume":809580,"rsi_14":76.92,"sma_20":9176.5,"sma_60":9148.0,"sma_120":9454.08},{"date":"2026-08-20","open":9260,"high":9400,"low":9200,"close":9300,"volume":87654,"rsi_14":71.93,"sma_20":9190.0,"sma_60":9146.0,"sma_120":9450.08},{"date":"2026-08-21","open":9300,"high":9380,"low":9120,"close":9160,"volume":80154,"rsi_14":54.55,"sma_20":9186.5,"sma_60":9143.67,"sma_120":9445.25},{"date":"2026-08-24","open":9160,"high":9300,"low":9080,"close":9230,"volume":24451,"rsi_14":58.33,"sma_20":9190.0,"sma_60":9145.5,"sma_120":9442.25},{"date":"2026-08-25","open":9250,"high":9270,"low":9120,"close":9240,"volume":26603,"rsi_14":56.52,"sma_20":9193.5,"sma_60":9147.5,"sma_120":9439.0},{"date":"2026-08-26","open":9250,"high":9320,"low":9160,"close":9310,"volume":20375,"rsi_14":58.33,"sma_20":9207.0,"sma_60":9152.5,"sma_120":9437.17},{"date":"2026-08-27","open":9310,"high":9330,"low":9130,"close":9270,"volume":33036,"rsi_14":54.67,"sma_20":9222.5,"sma_60":9157.5,"sma_120":9439.75},{"date":"2026-08-28","open":9270,"high":9320,"low":9160,"close":9300,"volume":18912,"rsi_14":57.14,"sma_20":9235.0,"sma_60":9162.5,"sma_120":9439.08},{"date":"2026-08-31","open":9260,"high":9340,"low":9200,"close":9290,"volume":13796,"rsi_14":47.69,"sma_20":9244.5,"sma_60":9168.17,"sma_120":9437.75},{"date":"2026-09-01","open":9290,"high":9300,"low":9180,"close":9240,"volume":19253,"rsi_14":43.48,"sma_20":9251.0,"sma_60":9172.17,"sma_120":9434.42},{"date":"2026-09-02","open":9240,"high":9290,"low":9200,"close":9220,"volume":32924,"rsi_14":50.0,"sma_20":9254.5,"sma_60":9177.33,"sma_120":9432.08},{"date":"2026-09-03","open":9250,"high":9400,"low":9200,"close":9310,"volume":48365,"rsi_14":59.09,"sma_20":9260.5,"sma_60":9182.5,"sma_120":9428.92},{"date":"2026-09-04","open":9310,"high":9370,"low":9270,"close":9330,"volume":29074,"rsi_14":55.0,"sma_20":9267.0,"sma_60":9188.0,"sma_120":9425.67},{"date":"2026-09-07","open":9330,"high":9370,"low":9260,"close":9330,"volume":15025,"rsi_14":51.79,"sma_20":9274.0,"sma_60":9192.17,"sma_120":9422.0},{"date":"2026-09-08","open":9300,"high":9330,"low":9180,"close":9220,"volume":28208,"rsi_14":43.28,"sma_20":9269.0,"sma_60":9194.17,"sma_120":9418.08},{"date":"2026-09-09","open":9210,"high":9220,"low":9130,"close":9200,"volume":22761,"rsi_14":42.65,"sma_20":9262.5,"sma_60":9194.0,"sma_120":9413.75},{"date":"2026-09-10","open":9180,"high":9220,"low":9150,"close":9220,"volume":18667,"rsi_14":55.36,"sma_20":9262.5,"sma_60":9191.0,"sma_120":9410.83},{"date":"2026-09-11","open":9220,"high":9220,"low":9140,"close":9160,"volume":16071,"rsi_14":43.64,"sma_20":9261.0,"sma_60":9187.33,"sma_120":9407.33},{"date":"2026-09-14","open":9160,"high":9170,"low":9080,"close":9100,"volume":17504,"rsi_14":38.33,"sma_20":9252.5,"sma_60":9184.0,"sma_120":9403.25},{"date":"2026-09-15","open":9070,"high":9160,"low":9020,"close":9050,"volume":42260,"rsi_14":27.59,"sma_20":9239.5,"sma_60":9180.83,"sma_120":9400.67},{"date":"2026-09-16","open":9070,"high":9100,"low":8960,"close":8990,"volume":21215,"rsi_14":26.67,"sma_20":9223.5,"sma_60":9176.0,"sma_120":9397.92},{"date":"2026-09-17","open":9030,"high":9100,"low":8970,"close":9050,"volume":14192,"rsi_14":30.16,"sma_20":9211.0,"sma_60":9175.17,"sma_120":9394.33},{"date":"2026-09-18","open":9060,"high":9090,"low":8970,"close":9040,"volume":12008,"rsi_14":30.16,"sma_20":9205.0,"sma_60":9174.5,"sma_120":9390.08},{"date":"2026-09-21","open":9060,"high":9090,"low":8960,"close":9040,"volume":17726,"rsi_14":32.76,"sma_20":9195.5,"sma_60":9172.33,"sma_120":9386.42},{"date":"2026-09-22","open":8990,"high":9040,"low":8960,"close":8970,"volume":16391,"rsi_14":30.16,"sma_20":9182.0,"sma_60":9168.5,"sma_120":9382.25},{"date":"2026-09-23","open":9020,"high":9030,"low":8960,"close":8970,"volume":13327,"rsi_14":18.52,"sma_20":9165.0,"sma_60":9166.67,"sma_120":9378.92},{"date":"2026-09-28","open":8970,"high":9230,"low":8970,"close":9040,"volume":10294,"rsi_14":25.42,"sma_20":9153.5,"sma_60":9166.0,"sma_120":9374.58},{"date":"2026-09-29","open":9040,"high":9050,"low":8990,"close":9030,"volume":7941,"rsi_14":25.0,"sma_20":9140.0,"sma_60":9164.67,"sma_120":9369.67},{"date":"2026-09-30","open":9000,"high":9060,"low":9000,"close":9040,"volume":6823,"rsi_14":32.0,"sma_20":9127.5,"sma_60":9163.67,"sma_120":9362.58},{"date":"2026-10-01","open":9040,"high":9050,"low":8950,"close":9020,"volume":7694,"rsi_14":32.0,"sma_20":9116.5,"sma_60":9163.17,"sma_120":9355.92},{"date":"2026-10-02","open":9000,"high":9130,"low":8960,"close":9090,"volume":18129,"rsi_14":38.18,"sma_20":9110.0,"sma_60":9160.33,"sma_120":9350.17},{"date":"2026-10-06","open":9080,"high":9080,"low":9010,"close":9080,"volume":10851,"rsi_14":42.0,"sma_20":9098.5,"sma_60":9156.83,"sma_120":9345.67},{"date":"2026-10-07","open":9070,"high":9120,"low":9000,"close":9020,"volume":7849,"rsi_14":42.0,"sma_20":9083.0,"sma_60":9154.0,"sma_120":9340.0},{"date":"2026-10-08","open":9000,"high":9050,"low":8970,"close":9010,"volume":6189,"rsi_14":45.65,"sma_20":9067.0,"sma_60":9152.67,"sma_120":9333.08},{"date":"2026-10-12","open":9030,"high":9230,"low":8930,"close":8990,"volume":22832,"rsi_14":50.0,"sma_20":9055.5,"sma_60":9149.5,"sma_120":9325.08},{"date":"2026-10-13","open":8980,"high":8990,"low":8860,"close":8930,"volume":31696,"rsi_14":35.71,"sma_20":9042.0,"sma_60":9147.0,"sma_120":9316.0},{"date":"2026-10-14","open":9000,"high":9070,"low":8970,"close":9040,"volume":14216,"rsi_14":50.0,"sma_20":9033.0,"sma_60":9146.17,"sma_120":9308.33},{"date":"2026-10-15","open":9040,"high":9040,"low":8860,"close":8880,"volume":39445,"rsi_14":38.24,"sma_20":9019.0,"sma_60":9142.0,"sma_120":9299.08},{"date":"2026-10-16","open":8930,"high":9030,"low":8930,"close":9010,"volume":10211,"rsi_14":52.7,"sma_20":9014.5,"sma_60":9139.67,"sma_120":9291.0},{"date":"2026-10-19","open":9000,"high":9040,"low":8820,"close":9020,"volume":16723,"rsi_14":53.33,"sma_20":9013.0,"sma_60":9138.33,"sma_120":9282.92},{"date":"2026-10-20","open":8930,"high":9050,"low":8930,"close":9000,"volume":14222,"rsi_14":47.14,"sma_20":9013.5,"sma_60":9137.83,"sma_120":9275.33},{"date":"2026-10-21","open":9020,"high":9020,"low":8940,"close":9000,"volume":7692,"rsi_14":47.83,"sma_20":9011.0,"sma_60":9137.33,"sma_120":9266.92},{"date":"2026-10-22","open":9000,"high":9000,"low":8880,"close":8950,"volume":8553,"rsi_14":43.84,"sma_20":9006.5,"sma_60":9132.67,"sma_120":9258.58},{"date":"2026-10-23","open":8890,"high":8980,"low":8810,"close":8950,"volume":16206}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":777.5566565613266,"pbr":0.56,"per":11.51,"roa":1.8,"roe":3.16,"grade":"C","comment":"PER 11.42배, ROE 3.16%","revenue":363718688566.0,"analysis":"PER 11.4배입니다. ROE 3.2%입니다. 시가총액 1733.62억. 매출 3637.19억, 영업이익 264.76억.","eps_basis":"TTM","debt_ratio":0.7599065746437266,"market_cap":174728630400,"net_income":16194632203.0,"total_debt":237997787422.0,"ttm_window":"2025Q3~2026Q2","gross_margin":31.31,"total_assets":551191271152.0,"total_equity":313193483730.0,"profit_margin":4.45,"revenue_basis":"TTM","dividend_yield":7.04,"net_income_basis":"TTM","operating_income":26475875746.0,"operating_margin":7.28,"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"],"backtest_top3":[],"current_price":8950.0,"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":6090.0},{"date":"2016-10-25","close":6050.0},{"date":"2016-10-26","close":5750.0},{"date":"2016-10-27","close":5910.0},{"date":"2016-10-28","close":5830.0},{"date":"2016-10-31","close":5810.0},{"date":"2016-11-01","close":6020.0},{"date":"2016-11-02","close":5710.0},{"date":"2016-11-03","close":5690.0},{"date":"2016-11-04","close":5730.0},{"date":"2016-11-07","close":5760.0},{"date":"2016-11-08","close":5770.0},{"date":"2016-11-09","close":5600.0},{"date":"2016-11-10","close":5700.0},{"date":"2016-11-11","close":5820.0},{"date":"2016-11-14","close":5850.0},{"date":"2016-11-15","close":5860.0},{"date":"2016-11-16","close":5980.0},{"date":"2016-11-17","close":5920.0},{"date":"2016-11-18","close":5920.0},{"date":"2016-11-21","close":5670.0},{"date":"2016-11-22","close":5770.0},{"date":"2016-11-23","close":5700.0},{"date":"2016-11-24","close":5650.0},{"date":"2016-11-25","close":5600.0},{"date":"2016-11-28","close":5590.0},{"date":"2016-11-29","close":5570.0},{"date":"2016-11-30","close":5820.0},{"date":"2016-12-01","close":5800.0},{"date":"2016-12-02","close":5920.0},{"date":"2016-12-05","close":5810.0},{"date":"2016-12-06","close":5810.0},{"date":"2016-12-07","close":5920.0},{"date":"2016-12-08","close":5930.0},{"date":"2016-12-09","close":5920.0},{"date":"2016-12-12","close":6030.0},{"date":"2016-12-13","close":5990.0},{"date":"2016-12-14","close":5970.0},{"date":"2016-12-15","close":5890.0},{"date":"2016-12-16","close":6000.0},{"date":"2016-12-19","close":6080.0},{"date":"2016-12-20","close":6080.0},{"date":"2016-12-21","close":6110.0},{"date":"2016-12-22","close":6160.0},{"date":"2016-12-23","close":6060.0},{"date":"2016-12-26","close":6010.0},{"date":"2016-12-27","close":6020.0},{"date":"2016-12-28","close":5850.0},{"date":"2016-12-29","close":5800.0},{"date":"2017-01-02","close":5860.0},{"date":"2017-01-03","close":5780.0},{"date":"2017-01-04","close":5850.0},{"date":"2017-01-05","close":6040.0},{"date":"2017-01-06","close":5990.0},{"date":"2017-01-09","close":6080.0},{"date":"2017-01-10","close":6070.0},{"date":"2017-01-11","close":6000.0},{"date":"2017-01-12","close":6090.0},{"date":"2017-01-13","close":5890.0},{"date":"2017-01-16","close":5860.0},{"date":"2017-01-17","close":5810.0},{"date":"2017-01-18","close":5780.0},{"date":"2017-01-19","close":5840.0},{"date":"2017-01-20","close":5780.0},{"date":"2017-01-23","close":5760.0},{"date":"2017-01-24","close":5800.0},{"date":"2017-01-25","close":5810.0},{"date":"2017-01-26","close":5880.0},{"date":"2017-01-31","close":5790.0},{"date":"2017-02-01","close":5880.0},{"date":"2017-02-02","close":5770.0},{"date":"2017-02-03","close":5770.0},{"date":"2017-02-06","close":5770.0},{"date":"2017-02-07","close":5710.0},{"date":"2017-02-08","close":5610.0},{"date":"2017-02-09","close":5600.0},{"date":"2017-02-10","close":5590.0},{"date":"2017-02-13","close":5640.0},{"date":"2017-02-14","close":5640.0},{"date":"2017-02-15","close":5640.0},{"date":"2017-02-16","close":5680.0},{"date":"2017-02-17","close":5670.0},{"date":"2017-02-20","close":5600.0},{"date":"2017-02-21","close":5670.0},{"date":"2017-02-22","close":5650.0},{"date":"2017-02-23","close":5650.0},{"date":"2017-02-24","close":5810.0},{"date":"2017-02-27","close":5650.0},{"date":"2017-02-28","close":5630.0},{"date":"2017-03-02","close":5650.0},{"date":"2017-03-03","close":5580.0},{"date":"2017-03-06","close":5450.0},{"date":"2017-03-07","close":5550.0},{"date":"2017-03-08","close":5550.0},{"date":"2017-03-09","close":5570.0},{"date":"2017-03-10","close":5570.0},{"date":"2017-03-13","close":5590.0},{"date":"2017-03-14","close":5640.0},{"date":"2017-03-15","close":5620.0},{"date":"2017-03-16","close":5590.0},{"date":"2017-03-17","close":5590.0},{"date":"2017-03-20","close":5580.0},{"date":"2017-03-21","close":5600.0},{"date":"2017-03-22","close":5600.0},{"date":"2017-03-23","close":5610.0},{"date":"2017-03-24","close":5600.0},{"date":"2017-03-27","close":5600.0},{"date":"2017-03-28","close":5590.0},{"date":"2017-03-29","close":5630.0},{"date":"2017-03-30","close":5660.0},{"date":"2017-03-31","close":5620.0},{"date":"2017-04-03","close":5610.0},{"date":"2017-04-04","close":5630.0},{"date":"2017-04-05","close":5630.0},{"date":"2017-04-06","close":5580.0},{"date":"2017-04-07","close":5580.0},{"date":"2017-04-10","close":5560.0},{"date":"2017-04-11","close":5590.0},{"date":"2017-04-12","close":5580.0},{"date":"2017-04-13","close":5810.0},{"date":"2017-04-14","close":5650.0},{"date":"2017-04-17","close":5720.0},{"date":"2017-04-18","close":5740.0},{"date":"2017-04-19","close":5690.0},{"date":"2017-04-20","close":6100.0},{"date":"2017-04-21","close":6050.0},{"date":"2017-04-24","close":6060.0},{"date":"2017-04-25","close":6050.0},{"date":"2017-04-26","close":6030.0},{"date":"2017-04-27","close":5970.0},{"date":"2017-04-28","close":5850.0},{"date":"2017-05-02","close":5990.0},{"date":"2017-05-04","close":6050.0},{"date":"2017-05-08","close":6100.0},{"date":"2017-05-10","close":6020.0},{"date":"2017-05-11","close":6000.0},{"date":"2017-05-12","close":5960.0},{"date":"2017-05-15","close":5890.0},{"date":"2017-05-16","close":6050.0},{"date":"2017-05-17","close":6100.0},{"date":"2017-05-18","close":6020.0},{"date":"2017-05-19","close":6110.0},{"date":"2017-05-22","close":6120.0},{"date":"2017-05-23","close":6130.0},{"date":"2017-05-24","close":6400.0},{"date":"2017-05-25","close":6400.0},{"date":"2017-05-26","close":6370.0},{"date":"2017-05-29","close":6160.0},{"date":"2017-05-30","close":6230.0},{"date":"2017-05-31","close":6280.0},{"date":"2017-06-01","close":6300.0},{"date":"2017-06-02","close":6360.0},{"date":"2017-06-05","close":6300.0},{"date":"2017-06-07","close":6270.0},{"date":"2017-06-08","close":6210.0},{"date":"2017-06-09","close":6260.0},{"date":"2017-06-12","close":6230.0},{"date":"2017-06-13","close":6290.0},{"date":"2017-06-14","close":6260.0},{"date":"2017-06-15","close":6240.0},{"date":"2017-06-16","close":6160.0},{"date":"2017-06-19","close":6140.0},{"date":"2017-06-20","close":6080.0},{"date":"2017-06-21","close":6100.0},{"date":"2017-06-22","close":6020.0},{"date":"2017-06-23","close":6040.0},{"date":"2017-06-26","close":5980.0},{"date":"2017-06-27","close":6030.0},{"date":"2017-06-28","close":5980.0},{"date":"2017-06-29","close":5940.0},{"date":"2017-06-30","close":5980.0},{"date":"2017-07-03","close":6100.0},{"date":"2017-07-04","close":6050.0},{"date":"2017-07-05","close":6080.0},{"date":"2017-07-06","close":6060.0},{"date":"2017-07-07","close":6040.0},{"date":"2017-07-10","close":6000.0},{"date":"2017-07-11","close":6140.0},{"date":"2017-07-12","close":6110.0},{"date":"2017-07-13","close":6070.0},{"date":"2017-07-14","close":6060.0},{"date":"2017-07-17","close":6080.0},{"date":"2017-07-18","close":6140.0},{"date":"2017-07-19","close":6250.0},{"date":"2017-07-20","close":6220.0},{"date":"2017-07-21","close":6250.0},{"date":"2017-07-24","close":6230.0},{"date":"2017-07-25","close":6250.0},{"date":"2017-07-26","close":6230.0},{"date":"2017-07-27","close":6300.0},{"date":"2017-07-28","close":6220.0},{"date":"2017-07-31","close":6190.0},{"date":"2017-08-01","close":6190.0},{"date":"2017-08-02","close":6250.0},{"date":"2017-08-03","close":6160.0},{"date":"2017-08-04","close":6110.0},{"date":"2017-08-07","close":6070.0},{"date":"2017-08-08","close":6050.0},{"date":"2017-08-09","close":6020.0},{"date":"2017-08-10","close":6050.0},{"date":"2017-08-11","close":5910.0},{"date":"2017-08-14","close":5950.0},{"date":"2017-08-16","close":6050.0},{"date":"2017-08-17","close":5980.0},{"date":"2017-08-18","close":5990.0},{"date":"2017-08-21","close":6030.0},{"date":"2017-08-22","close":6050.0},{"date":"2017-08-23","close":6030.0},{"date":"2017-08-24","close":6010.0},{"date":"2017-08-25","close":6010.0},{"date":"2017-08-28","close":6000.0},{"date":"2017-08-29","close":5980.0},{"date":"2017-08-30","close":6020.0},{"date":"2017-08-31","close":6010.0},{"date":"2017-09-01","close":5920.0},{"date":"2017-09-04","close":5910.0},{"date":"2017-09-05","close":5880.0},{"date":"2017-09-06","close":5830.0},{"date":"2017-09-07","close":5930.0},{"date":"2017-09-08","close":5900.0},{"date":"2017-09-11","close":5860.0},{"date":"2017-09-12","close":5940.0},{"date":"2017-09-13","close":6030.0},{"date":"2017-09-14","close":6000.0},{"date":"2017-09-15","close":6090.0},{"date":"2017-09-18","close":6060.0},{"date":"2017-09-19","close":5970.0},{"date":"2017-09-20","close":6050.0},{"date":"2017-09-21","close":5970.0},{"date":"2017-09-22","close":5880.0},{"date":"2017-09-25","close":5710.0},{"date":"2017-09-26","close":5830.0},{"date":"2017-09-27","close":5950.0},{"date":"2017-09-28","close":5920.0},{"date":"2017-09-29","close":5960.0},{"date":"2017-10-10","close":5980.0},{"date":"2017-10-11","close":6070.0},{"date":"2017-10-12","close":6040.0},{"date":"2017-10-13","close":5940.0},{"date":"2017-10-16","close":6040.0},{"date":"2017-10-17","close":5960.0},{"date":"2017-10-18","close":5950.0},{"date":"2017-10-19","close":6000.0},{"date":"2017-10-20","close":6050.0},{"date":"2017-10-23","close":6010.0},{"date":"2017-10-24","close":6030.0},{"date":"2017-10-25","close":6080.0},{"date":"2017-10-26","close":6080.0},{"date":"2017-10-27","close":6170.0},{"date":"2017-10-30","close":6150.0},{"date":"2017-10-31","close":6130.0},{"date":"2017-11-01","close":6130.0},{"date":"2017-11-02","close":6120.0},{"date":"2017-11-03","close":6080.0},{"date":"2017-11-06","close":6160.0},{"date":"2017-11-07","close":6120.0},{"date":"2017-11-08","close":6160.0},{"date":"2017-11-09","close":6160.0},{"date":"2017-11-10","close":6220.0},{"date":"2017-11-13","close":6260.0},{"date":"2017-11-14","close":6260.0},{"date":"2017-11-15","close":6200.0},{"date":"2017-11-16","close":6200.0},{"date":"2017-11-17","close":6170.0},{"date":"2017-11-20","close":6090.0},{"date":"2017-11-21","close":6160.0},{"date":"2017-11-22","close":6080.0},{"date":"2017-11-23","close":6100.0},{"date":"2017-11-24","close":6150.0},{"date":"2017-11-27","close":6110.0},{"date":"2017-11-28","close":6080.0},{"date":"2017-11-29","close":6100.0},{"date":"2017-11-30","close":6070.0},{"date":"2017-12-01","close":6060.0},{"date":"2017-12-04","close":6060.0},{"date":"2017-12-05","close":6100.0},{"date":"2017-12-06","close":6060.0},{"date":"2017-12-07","close":6080.0},{"date":"2017-12-08","close":6050.0},{"date":"2017-12-11","close":6020.0},{"date":"2017-12-12","close":6010.0},{"date":"2017-12-13","close":6090.0},{"date":"2017-12-14","close":6090.0},{"date":"2017-12-15","close":6080.0},{"date":"2017-12-18","close":6100.0},{"date":"2017-12-19","close":6100.0},{"date":"2017-12-20","close":6100.0},{"date":"2017-12-21","close":6060.0},{"date":"2017-12-22","close":6080.0},{"date":"2017-12-26","close":6160.0},{"date":"2017-12-27","close":5990.0},{"date":"2017-12-28","close":6010.0},{"date":"2018-01-02","close":4365.624},{"date":"2018-01-03","close":4350.8257},{"date":"2018-01-04","close":4336.0278},{"date":"2018-01-05","close":4336.0278},{"date":"2018-01-08","close":4291.6309},{"date":"2018-01-09","close":4284.2305},{"date":"2018-01-10","close":4269.4336},{"date":"2018-01-11","close":4328.6274},{"date":"2018-01-12","close":4269.4336},{"date":"2018-01-15","close":4262.0342},{"date":"2018-01-16","close":4254.6348},{"date":"2018-01-17","close":4232.4365},{"date":"2018-01-18","close":4195.4395},{"date":"2018-01-19","close":4195.4395},{"date":"2018-01-22","close":4202.8389},{"date":"2018-01-23","close":4269.4336},{"date":"2018-01-24","close":4262.0342},{"date":"2018-01-25","close":4299.0298},{"date":"2018-01-26","close":4313.8291},{"date":"2018-01-29","close":4491.4131},{"date":"2018-01-30","close":4439.6191},{"date":"2018-01-31","close":4373.0239},{"date":"2018-02-01","close":4439.6191},{"date":"2018-02-02","close":4380.4229},{"date":"2018-02-05","close":4373.0239},{"date":"2018-02-06","close":4343.4268},{"date":"2018-02-07","close":4447.0181},{"date":"2018-02-08","close":4439.6191},{"date":"2018-02-09","close":4365.624},{"date":"2018-02-12","close":4358.2256},{"date":"2018-02-13","close":4343.4268},{"date":"2018-02-14","close":4358.2256},{"date":"2018-02-19","close":4439.6191},{"date":"2018-02-20","close":4365.624},{"date":"2018-02-21","close":4395.2217},{"date":"2018-02-22","close":4417.4204},{"date":"2018-02-23","close":4432.2192},{"date":"2018-02-26","close":4395.2217},{"date":"2018-02-27","close":4395.2217},{"date":"2018-02-28","close":4424.8198},{"date":"2018-03-02","close":4380.4229},{"date":"2018-03-05","close":4306.4302},{"date":"2018-03-06","close":4343.4268},{"date":"2018-03-07","close":4572.8062},{"date":"2018-03-08","close":4572.8062},{"date":"2018-03-09","close":4661.5996},{"date":"2018-03-12","close":4587.6055},{"date":"2018-03-13","close":4572.8062},{"date":"2018-03-14","close":4550.6089},{"date":"2018-03-15","close":4521.0117},{"date":"2018-03-16","close":4543.21},{"date":"2018-03-19","close":4587.6055},{"date":"2018-03-20","close":4617.2031},{"date":"2018-03-21","close":4595.0044},{"date":"2018-03-22","close":4617.2031},{"date":"2018-03-23","close":4513.6118},{"date":"2018-03-26","close":4498.8135},{"date":"2018-03-27","close":4535.8101},{"date":"2018-03-28","close":4558.0083},{"date":"2018-03-29","close":4617.2031},{"date":"2018-03-30","close":4624.6025},{"date":"2018-04-02","close":4572.8062},{"date":"2018-04-03","close":5253.5483},{"date":"2018-04-04","close":5135.1582},{"date":"2018-04-05","close":5112.9614},{"date":"2018-04-06","close":5046.3667},{"date":"2018-04-09","close":4957.5732},{"date":"2018-04-10","close":4964.9722},{"date":"2018-04-11","close":5209.1519},{"date":"2018-04-12","close":5046.3667},{"date":"2018-04-13","close":5053.7651},{"date":"2018-04-16","close":5142.5576},{"date":"2018-04-17","close":5105.5615},{"date":"2018-04-18","close":5349.7402},{"date":"2018-04-19","close":5542.1235},{"date":"2018-04-20","close":5401.5352},{"date":"2018-04-23","close":5460.731},{"date":"2018-04-24","close":5164.7549},{"date":"2018-04-25","close":5105.5615},{"date":"2018-04-26","close":5061.1646},{"date":"2018-04-27","close":5068.564},{"date":"2018-04-30","close":5586.519},{"date":"2018-05-02","close":7258.7754},{"date":"2018-05-03","close":6548.4375},{"date":"2018-05-04","close":7510.3555},{"date":"2018-05-08","close":6770.4185},{"date":"2018-05-09","close":6474.4434},{"date":"2018-05-10","close":6652.0288},{"date":"2018-05-11","close":7081.1919},{"date":"2018-05-14","close":7303.1729},{"date":"2018-05-15","close":7303.1729},{"date":"2018-05-16","close":6607.6309},{"date":"2018-05-17","close":6792.6152},{"date":"2018-05-18","close":6755.6201},{"date":"2018-05-21","close":6666.8267},{"date":"2018-05-23","close":6696.4243},{"date":"2018-05-24","close":6407.8491},{"date":"2018-05-25","close":5623.5161},{"date":"2018-05-28","close":7058.9927},{"date":"2018-05-29","close":6659.4282},{"date":"2018-05-30","close":6962.8022},{"date":"2018-05-31","close":7155.1846},{"date":"2018-06-01","close":6733.4199},{"date":"2018-06-04","close":6533.6377},{"date":"2018-06-05","close":6526.2383},{"date":"2018-06-07","close":6444.8462},{"date":"2018-06-08","close":6659.4282},{"date":"2018-06-11","close":8509.2695},{"date":"2018-06-12","close":8879.2383},{"date":"2018-06-14","close":7658.3418},{"date":"2018-06-15","close":9952.1436},{"date":"2018-06-18","close":10211.123},{"date":"2018-06-19","close":9212.208},{"date":"2018-06-20","close":9471.1855},{"date":"2018-06-21","close":9286.2031},{"date":"2018-06-22","close":9360.1953},{"date":"2018-06-25","close":8657.2549},{"date":"2018-06-26","close":8435.2754},{"date":"2018-06-27","close":7658.3418},{"date":"2018-06-28","close":7695.3384},{"date":"2018-06-29","close":8102.3047},{"date":"2018-07-02","close":7325.3701},{"date":"2018-07-03","close":7325.3701},{"date":"2018-07-04","close":7695.3384},{"date":"2018-07-05","close":8028.3086},{"date":"2018-07-06","close":7917.3198},{"date":"2018-07-09","close":6896.2075},{"date":"2018-07-10","close":6844.4116},{"date":"2018-07-11","close":7088.5903},{"date":"2018-07-12","close":6903.6064},{"date":"2018-07-13","close":7051.5938},{"date":"2018-07-16","close":7066.3926},{"date":"2018-07-17","close":6844.4116},{"date":"2018-07-18","close":6326.4556},{"date":"2018-07-19","close":6089.6768},{"date":"2018-07-20","close":5978.6855},{"date":"2018-07-23","close":5638.3154},{"date":"2018-07-24","close":6067.478},{"date":"2018-07-25","close":6178.4688},{"date":"2018-07-26","close":7473.3574},{"date":"2018-07-27","close":7399.3638},{"date":"2018-07-30","close":7843.3252},{"date":"2018-07-31","close":7547.3501},{"date":"2018-08-01","close":8065.3066},{"date":"2018-08-02","close":7954.3154},{"date":"2018-08-03","close":8250.29},{"date":"2018-08-06","close":8583.2617},{"date":"2018-08-07","close":8472.2734},{"date":"2018-08-08","close":9101.2178},{"date":"2018-08-09","close":8953.2305},{"date":"2018-08-10","close":9027.2236},{"date":"2018-08-13","close":8028.3086},{"date":"2018-08-14","close":8768.2461},{"date":"2018-08-16","close":8805.2432},{"date":"2018-08-17","close":9064.2217},{"date":"2018-08-20","close":9101.2178},{"date":"2018-08-21","close":9138.2139},{"date":"2018-08-22","close":8990.2256},{"date":"2018-08-23","close":8953.2305},{"date":"2018-08-24","close":8842.2383},{"date":"2018-08-27","close":8065.3066},{"date":"2018-08-28","close":7732.3345},{"date":"2018-08-29","close":7769.3311},{"date":"2018-08-30","close":7991.3135},{"date":"2018-08-31","close":7917.3198},{"date":"2018-09-03","close":8102.3047},{"date":"2018-09-04","close":8546.2666},{"date":"2018-09-05","close":8509.2695},{"date":"2018-09-06","close":8324.2842},{"date":"2018-09-07","close":8509.2695},{"date":"2018-09-10","close":9064.2217},{"date":"2018-09-11","close":8879.2383},{"date":"2018-09-12","close":9027.2236},{"date":"2018-09-13","close":8768.2461},{"date":"2018-09-14","close":8694.252},{"date":"2018-09-17","close":8694.252},{"date":"2018-09-18","close":8250.29},{"date":"2018-09-19","close":7991.3135},{"date":"2018-09-20","close":7991.3135},{"date":"2018-09-21","close":8213.293},{"date":"2018-09-27","close":7991.3135},{"date":"2018-09-28","close":7806.3267},{"date":"2018-10-01","close":7695.3384},{"date":"2018-10-02","close":7806.3267},{"date":"2018-10-04","close":7991.3135},{"date":"2018-10-05","close":7769.3311},{"date":"2018-10-08","close":7510.3555},{"date":"2018-10-10","close":6489.2412},{"date":"2018-10-11","close":6504.0405},{"date":"2018-10-12","close":6615.0312},{"date":"2018-10-15","close":6341.2549},{"date":"2018-10-16","close":6474.4434},{"date":"2018-10-17","close":7021.9951},{"date":"2018-10-18","close":6822.2134},{"date":"2018-10-19","close":6844.4116},{"date":"2018-10-22","close":6400.4492},{"date":"2018-10-23","close":8287.2871},{"date":"2018-10-24","close":8250.29},{"date":"2018-10-25","close":8583.2617},{"date":"2018-10-26","close":7695.3384},{"date":"2018-10-29","close":6282.0596},{"date":"2018-10-30","close":6518.8394},{"date":"2018-10-31","close":6718.6226},{"date":"2018-11-01","close":6814.8135},{"date":"2018-11-02","close":7081.1919},{"date":"2018-11-05","close":7073.792},{"date":"2018-11-06","close":7021.9951},{"date":"2018-11-07","close":6726.022},{"date":"2018-11-08","close":6903.6064},{"date":"2018-11-09","close":6807.415},{"date":"2018-11-12","close":6681.625},{"date":"2018-11-13","close":6563.2354},{"date":"2018-11-14","close":6637.229},{"date":"2018-11-15","close":6763.0195},{"date":"2018-11-16","close":6748.2202},{"date":"2018-11-19","close":6881.4077},{"date":"2018-11-20","close":6881.4077},{"date":"2018-11-21","close":7021.9951},{"date":"2018-11-22","close":6911.0059},{"date":"2018-11-23","close":6911.0059},{"date":"2018-11-26","close":6844.4116},{"date":"2018-11-27","close":7014.5967},{"date":"2018-11-28","close":7473.3574},{"date":"2018-11-29","close":7132.9863},{"date":"2018-11-30","close":7029.3955},{"date":"2018-12-03","close":7436.3608},{"date":"2018-12-04","close":8065.3066},{"date":"2018-12-05","close":8028.3086},{"date":"2018-12-06","close":7880.3228},{"date":"2018-12-07","close":8176.2964},{"date":"2018-12-10","close":8250.29},{"date":"2018-12-11","close":7547.3501},{"date":"2018-12-12","close":7236.5776},{"date":"2018-12-13","close":7473.3574},{"date":"2018-12-14","close":7347.5688},{"date":"2018-12-17","close":6955.4023},{"date":"2018-12-18","close":6955.4023},{"date":"2018-12-19","close":6992.3979},{"date":"2018-12-20","close":7436.3608},{"date":"2018-12-21","close":7695.3384},{"date":"2018-12-24","close":7769.3311},{"date":"2018-12-26","close":7621.3457},{"date":"2018-12-27","close":8000.5161},{"date":"2018-12-28","close":8190.1011},{"date":"2019-01-02","close":7848.8467},{"date":"2019-01-03","close":8228.0195},{"date":"2019-01-04","close":8114.2671},{"date":"2019-01-07","close":8493.4385},{"date":"2019-01-08","close":8493.4385},{"date":"2019-01-09","close":8910.5283},{"date":"2019-01-10","close":8645.1074},{"date":"2019-01-11","close":9251.7812},{"date":"2019-01-14","close":12019.7324},{"date":"2019-01-15","close":12474.7363},{"date":"2019-01-16","close":12512.6553},{"date":"2019-01-17","close":12967.6621},{"date":"2019-01-18","close":13915.5889},{"date":"2019-01-21","close":14029.3398},{"date":"2019-01-22","close":14484.3477},{"date":"2019-01-23","close":15053.1035},{"date":"2019-01-24","close":16418.1211},{"date":"2019-01-25","close":16607.707},{"date":"2019-01-28","close":15280.6055},{"date":"2019-01-29","close":15583.9434},{"date":"2019-01-30","close":15015.1855},{"date":"2019-01-31","close":16228.5342},{"date":"2019-02-01","close":16152.6992},{"date":"2019-02-07","close":16266.4531},{"date":"2019-02-08","close":16342.2852},{"date":"2019-02-11","close":15508.1113},{"date":"2019-02-12","close":15432.2744},{"date":"2019-02-13","close":16001.0322},{"date":"2019-02-14","close":15470.1924},{"date":"2019-02-15","close":15166.8535},{"date":"2019-02-18","close":15091.0205},{"date":"2019-02-19","close":15015.1855},{"date":"2019-02-20","close":14408.5117},{"date":"2019-02-21","close":14181.0117},{"date":"2019-02-22","close":15546.0264},{"date":"2019-02-25","close":14863.5176},{"date":"2019-02-26","close":14977.2695},{"date":"2019-02-27","close":14636.0146},{"date":"2019-02-28","close":11450.9756},{"date":"2019-03-04","close":11299.3066},{"date":"2019-03-05","close":11754.3125},{"date":"2019-03-06","close":11147.6387},{"date":"2019-03-07","close":10654.7158},{"date":"2019-03-08","close":10540.9648},{"date":"2019-03-11","close":10540.9648},{"date":"2019-03-12","close":10844.3008},{"date":"2019-03-13","close":10692.6338},{"date":"2019-03-14","close":10882.2188},{"date":"2019-03-15","close":9820.5381},{"date":"2019-03-18","close":10578.8818},{"date":"2019-03-19","close":10920.1348},{"date":"2019-03-20","close":10768.4668},{"date":"2019-03-21","close":10389.2949},{"date":"2019-03-22","close":10275.5439},{"date":"2019-03-25","close":10730.5498},{"date":"2019-03-26","close":10692.6338},{"date":"2019-03-27","close":10389.2949},{"date":"2019-03-28","close":10275.5439},{"date":"2019-03-29","close":11830.1475},{"date":"2019-04-01","close":11792.2285},{"date":"2019-04-02","close":11678.4795},{"date":"2019-04-03","close":11754.3125},{"date":"2019-04-04","close":11564.7275},{"date":"2019-04-05","close":11905.9834},{"date":"2019-04-08","close":11678.4795},{"date":"2019-04-09","close":11754.3125},{"date":"2019-04-10","close":11678.4795},{"date":"2019-04-11","close":12702.2422},{"date":"2019-04-12","close":12133.4844},{"date":"2019-04-15","close":12171.4023},{"date":"2019-04-16","close":12095.5654},{"date":"2019-04-17","close":11602.6436},{"date":"2019-04-18","close":11223.4717},{"date":"2019-04-19","close":11299.3066},{"date":"2019-04-22","close":11450.9756},{"date":"2019-04-23","close":11754.3125},{"date":"2019-04-24","close":11450.9756},{"date":"2019-04-25","close":11033.8877},{"date":"2019-04-26","close":11526.8096},{"date":"2019-04-29","close":11109.7217},{"date":"2019-04-30","close":11071.8057},{"date":"2019-05-02","close":11261.3887},{"date":"2019-05-03","close":11678.4795},{"date":"2019-05-07","close":12209.3193},{"date":"2019-05-08","close":13233.0811},{"date":"2019-05-09","close":13650.1699},{"date":"2019-05-10","close":12209.3193},{"date":"2019-05-13","close":11602.6436},{"date":"2019-05-14","close":11830.1475},{"date":"2019-05-15","close":11678.4795},{"date":"2019-05-16","close":12133.4844},{"date":"2019-05-17","close":13233.0811},{"date":"2019-05-20","close":12588.4883},{"date":"2019-05-21","close":12285.1514},{"date":"2019-05-22","close":12550.5713},{"date":"2019-05-23","close":12095.5654},{"date":"2019-05-24","close":11564.7275},{"date":"2019-05-27","close":11754.3125},{"date":"2019-05-28","close":12057.6484},{"date":"2019-05-29","close":11754.3125},{"date":"2019-05-30","close":11754.3125},{"date":"2019-05-31","close":12095.5654},{"date":"2019-06-03","close":11981.8154},{"date":"2019-06-04","close":12171.4023},{"date":"2019-06-05","close":12398.9043},{"date":"2019-06-07","close":12512.6553},{"date":"2019-06-10","close":12853.9092},{"date":"2019-06-11","close":13346.834},{"date":"2019-06-12","close":13043.4951},{"date":"2019-06-13","close":13498.501},{"date":"2019-06-14","close":13915.5889},{"date":"2019-06-17","close":13422.667},{"date":"2019-06-18","close":12967.6621},{"date":"2019-06-19","close":14143.0938},{"date":"2019-06-20","close":14332.6787},{"date":"2019-06-21","close":13688.0869},{"date":"2019-06-24","close":14294.7607},{"date":"2019-06-25","close":13726.0049},{"date":"2019-06-26","close":13422.667},{"date":"2019-06-27","close":13346.834},{"date":"2019-06-28","close":13270.998},{"date":"2019-07-01","close":13650.1699},{"date":"2019-07-02","close":13688.0869},{"date":"2019-07-03","close":12967.6621},{"date":"2019-07-04","close":12815.9922},{"date":"2019-07-05","close":13005.5781},{"date":"2019-07-08","close":11678.4795},{"date":"2019-07-09","close":11185.5566},{"date":"2019-07-10","close":11261.3887},{"date":"2019-07-11","close":12209.3193},{"date":"2019-07-12","close":12019.7324},{"date":"2019-07-15","close":11868.0645},{"date":"2019-07-16","close":11868.0645},{"date":"2019-07-17","close":11337.2236},{"date":"2019-07-18","close":11261.3887},{"date":"2019-07-19","close":11413.0586},{"date":"2019-07-22","close":11375.1406},{"date":"2019-07-23","close":11375.1406},{"date":"2019-07-24","close":10768.4668},{"date":"2019-07-25","close":10465.1289},{"date":"2019-07-26","close":10199.7109},{"date":"2019-07-29","close":9327.6152},{"date":"2019-07-30","close":9555.1191},{"date":"2019-07-31","close":9896.374},{"date":"2019-08-01","close":9896.374},{"date":"2019-08-02","close":9934.291},{"date":"2019-08-05","close":8872.6104},{"date":"2019-08-06","close":8948.4443},{"date":"2019-08-07","close":9175.9482},{"date":"2019-08-08","close":9858.457},{"date":"2019-08-09","close":9896.374},{"date":"2019-08-12","close":10199.7109},{"date":"2019-08-13","close":10313.4619},{"date":"2019-08-14","close":10692.6338},{"date":"2019-08-16","close":10427.2129},{"date":"2019-08-19","close":10844.3008},{"date":"2019-08-20","close":10806.3838},{"date":"2019-08-21","close":10730.5498},{"date":"2019-08-22","close":10768.4668},{"date":"2019-08-23","close":10351.3799},{"date":"2019-08-26","close":9858.457},{"date":"2019-08-27","close":9858.457},{"date":"2019-08-28","close":10085.959},{"date":"2019-08-29","close":10161.792},{"date":"2019-08-30","close":10540.9648},{"date":"2019-09-02","close":10237.627},{"date":"2019-09-03","close":10389.2949},{"date":"2019-09-04","close":10427.2129},{"date":"2019-09-05","close":10578.8818},{"date":"2019-09-06","close":10578.8818},{"date":"2019-09-09","close":10275.5439},{"date":"2019-09-10","close":11185.5566},{"date":"2019-09-11","close":11337.2236},{"date":"2019-09-16","close":12323.0693},{"date":"2019-09-17","close":12133.4844},{"date":"2019-09-18","close":12398.9043},{"date":"2019-09-19","close":12550.5713},{"date":"2019-09-20","close":12588.4883},{"date":"2019-09-23","close":12626.4062},{"date":"2019-09-24","close":12436.8213},{"date":"2019-09-25","close":11792.2285},{"date":"2019-09-26","close":12019.7324},{"date":"2019-09-27","close":11943.8984},{"date":"2019-09-30","close":11716.3955},{"date":"2019-10-01","close":11716.3955},{"date":"2019-10-02","close":11868.0645},{"date":"2019-10-04","close":11375.1406},{"date":"2019-10-07","close":10048.042},{"date":"2019-10-08","close":10161.792},{"date":"2019-10-10","close":10161.792},{"date":"2019-10-11","close":10161.792},{"date":"2019-10-14","close":10389.2949},{"date":"2019-10-15","close":10427.2129},{"date":"2019-10-16","close":10427.2129},{"date":"2019-10-17","close":10313.4619},{"date":"2019-10-18","close":10351.3799},{"date":"2019-10-21","close":9896.374},{"date":"2019-10-22","close":10161.792},{"date":"2019-10-23","close":9706.7852},{"date":"2019-10-24","close":9934.291},{"date":"2019-10-25","close":9782.6211},{"date":"2019-10-28","close":9782.6211},{"date":"2019-10-29","close":9934.291},{"date":"2019-10-30","close":9668.8682},{"date":"2019-10-31","close":9668.8682},{"date":"2019-11-01","close":9744.7041},{"date":"2019-11-04","close":9896.374},{"date":"2019-11-05","close":9934.291},{"date":"2019-11-06","close":10085.959},{"date":"2019-11-07","close":9972.207},{"date":"2019-11-08","close":10085.959},{"date":"2019-11-11","close":9896.374},{"date":"2019-11-12","close":9972.207},{"date":"2019-11-13","close":9896.374},{"date":"2019-11-14","close":9972.207},{"date":"2019-11-15","close":9972.207},{"date":"2019-11-18","close":10199.7109},{"date":"2019-11-19","close":9896.374},{"date":"2019-11-20","close":9517.2021},{"date":"2019-11-21","close":9251.7812},{"date":"2019-11-22","close":8986.3613},{"date":"2019-11-25","close":9062.1963},{"date":"2019-11-26","close":9175.9482},{"date":"2019-11-27","close":9062.1963},{"date":"2019-11-28","close":8986.3613},{"date":"2019-11-29","close":8834.6914},{"date":"2019-12-02","close":8531.3564},{"date":"2019-12-03","close":8834.6914},{"date":"2019-12-04","close":8531.3564},{"date":"2019-12-05","close":8265.9355},{"date":"2019-12-06","close":8455.5225},{"date":"2019-12-09","close":8493.4385},{"date":"2019-12-10","close":8417.6045},{"date":"2019-12-11","close":8493.4385},{"date":"2019-12-12","close":8758.8594},{"date":"2019-12-13","close":8645.1074},{"date":"2019-12-16","close":8683.0244},{"date":"2019-12-17","close":8379.6865},{"date":"2019-12-18","close":8569.2734},{"date":"2019-12-19","close":8493.4385},{"date":"2019-12-20","close":8720.9414},{"date":"2019-12-23","close":8417.6045},{"date":"2019-12-24","close":8455.5225},{"date":"2019-12-26","close":8683.0244},{"date":"2019-12-27","close":8891.7871},{"date":"2019-12-30","close":8775.8086},{"date":"2020-01-02","close":8891.7871},{"date":"2020-01-03","close":8969.1094},{"date":"2020-01-06","close":8659.8281},{"date":"2020-01-07","close":8814.4678},{"date":"2020-01-08","close":8350.5488},{"date":"2020-01-09","close":8814.4678},{"date":"2020-01-10","close":8930.4473},{"date":"2020-01-13","close":9123.748},{"date":"2020-01-14","close":9046.4297},{"date":"2020-01-15","close":9355.709},{"date":"2020-01-16","close":9201.0674},{"date":"2020-01-17","close":9201.0674},{"date":"2020-01-20","close":9085.0889},{"date":"2020-01-21","close":8969.1094},{"date":"2020-01-22","close":9046.4297},{"date":"2020-01-23","close":8853.1289},{"date":"2020-01-28","close":8466.5283},{"date":"2020-01-29","close":8543.8496},{"date":"2020-01-30","close":8234.5693},{"date":"2020-01-31","close":7963.9487},{"date":"2020-02-03","close":7886.6289},{"date":"2020-02-04","close":8195.9092},{"date":"2020-02-05","close":8195.9092},{"date":"2020-02-06","close":8466.5283},{"date":"2020-02-07","close":8543.8496},{"date":"2020-02-10","close":8737.1484},{"date":"2020-02-11","close":8505.1875},{"date":"2020-02-12","close":8466.5283},{"date":"2020-02-13","close":8466.5283},{"date":"2020-02-14","close":8543.8496},{"date":"2020-02-17","close":8350.5488},{"date":"2020-02-18","close":8195.9092},{"date":"2020-02-19","close":8234.5693},{"date":"2020-02-20","close":8002.6099},{"date":"2020-02-21","close":7847.9707},{"date":"2020-02-24","close":7422.71},{"date":"2020-02-25","close":7631.4736},{"date":"2020-02-26","close":7639.2061},{"date":"2020-02-27","close":7376.3188},{"date":"2020-02-28","close":6966.5229},{"date":"2020-03-02","close":7090.2354},{"date":"2020-03-03","close":7337.6577},{"date":"2020-03-04","close":7438.1738},{"date":"2020-03-05","close":7616.0093},{"date":"2020-03-06","close":7538.6914},{"date":"2020-03-09","close":7538.6914},{"date":"2020-03-10","close":7206.2139},{"date":"2020-03-11","close":7036.1113},{"date":"2020-03-12","close":7036.1113},{"date":"2020-03-13","close":5628.8882},{"date":"2020-03-16","close":5327.3408},{"date":"2020-03-17","close":5373.7329},{"date":"2020-03-18","close":5257.7524},{"date":"2020-03-19","close":4600.5337},{"date":"2020-03-20","close":4948.4731},{"date":"2020-03-23","close":4708.7817},{"date":"2020-03-24","close":5033.5254},{"date":"2020-03-25","close":5489.7124},{"date":"2020-03-26","close":5698.4761},{"date":"2020-03-27","close":5706.2085},{"date":"2020-03-30","close":5698.4761},{"date":"2020-03-31","close":7407.2456},{"date":"2020-04-01","close":7515.4932},{"date":"2020-04-02","close":8002.6099},{"date":"2020-04-03","close":8427.8682},{"date":"2020-04-06","close":8659.8281},{"date":"2020-04-07","close":8505.1875},{"date":"2020-04-08","close":8698.4902},{"date":"2020-04-09","close":9355.709},{"date":"2020-04-10","close":8698.4902},{"date":"2020-04-13","close":8659.8281},{"date":"2020-04-14","close":9239.7285},{"date":"2020-04-16","close":10051.5879},{"date":"2020-04-17","close":9664.9873},{"date":"2020-04-20","close":10167.5664},{"date":"2020-04-21","close":9510.3486},{"date":"2020-04-22","close":9819.627},{"date":"2020-04-23","close":10167.5664},{"date":"2020-04-24","close":9703.6455},{"date":"2020-04-27","close":9664.9873},{"date":"2020-04-28","close":9355.709},{"date":"2020-04-29","close":9317.0469},{"date":"2020-05-04","close":9780.9668},{"date":"2020-05-06","close":10090.2461},{"date":"2020-05-07","close":10090.2461},{"date":"2020-05-08","close":10167.5664},{"date":"2020-05-11","close":9664.9873},{"date":"2020-05-12","close":9664.9873},{"date":"2020-05-13","close":9433.0264},{"date":"2020-05-14","close":9317.0469},{"date":"2020-05-15","close":9239.7285},{"date":"2020-05-18","close":9085.0889},{"date":"2020-05-19","close":9317.0469},{"date":"2020-05-20","close":9549.0078},{"date":"2020-05-21","close":9355.709},{"date":"2020-05-22","close":9239.7285},{"date":"2020-05-25","close":9239.7285},{"date":"2020-05-26","close":9549.0078},{"date":"2020-05-27","close":9355.709},{"date":"2020-05-28","close":9549.0078},{"date":"2020-05-29","close":9626.3271},{"date":"2020-06-01","close":9664.9873},{"date":"2020-06-02","close":9858.2852},{"date":"2020-06-03","close":9626.3271},{"date":"2020-06-04","close":9780.9668},{"date":"2020-06-05","close":9896.9463},{"date":"2020-06-08","close":9703.6455},{"date":"2020-06-09","close":9394.3682},{"date":"2020-06-10","close":9201.0674},{"date":"2020-06-11","close":9123.748},{"date":"2020-06-12","close":8891.7871},{"date":"2020-06-15","close":7963.9487},{"date":"2020-06-16","close":8621.1689},{"date":"2020-06-17","close":8234.5693},{"date":"2020-06-18","close":8659.8281},{"date":"2020-06-19","close":8853.1289},{"date":"2020-06-22","close":8621.1689},{"date":"2020-06-23","close":8389.209},{"date":"2020-06-24","close":9085.0889},{"date":"2020-06-25","close":8737.1484},{"date":"2020-06-26","close":8698.4902},{"date":"2020-06-29","close":8969.1094},{"date":"2020-06-30","close":9007.7686},{"date":"2020-07-01","close":9510.3486},{"date":"2020-07-02","close":9626.3271},{"date":"2020-07-03","close":9935.6064},{"date":"2020-07-06","close":10244.8857},{"date":"2020-07-07","close":9703.6455},{"date":"2020-07-08","close":10206.2275},{"date":"2020-07-09","close":9896.9463},{"date":"2020-07-10","close":9664.9873},{"date":"2020-07-13","close":9664.9873},{"date":"2020-07-14","close":9587.668},{"date":"2020-07-15","close":9703.6455},{"date":"2020-07-16","close":9549.0078},{"date":"2020-07-17","close":9703.6455},{"date":"2020-07-20","close":9703.6455},{"date":"2020-07-21","close":10322.2061},{"date":"2020-07-22","close":10322.2061},{"date":"2020-07-23","close":10399.5273},{"date":"2020-07-24","close":10476.8467},{"date":"2020-07-27","close":10979.4248},{"date":"2020-07-28","close":10476.8467},{"date":"2020-07-29","close":10515.5049},{"date":"2020-07-30","close":10631.4863},{"date":"2020-07-31","close":10399.5273},{"date":"2020-08-03","close":10824.7852},{"date":"2020-08-04","close":11056.7451},{"date":"2020-08-05","close":10979.4248},{"date":"2020-08-06","close":12603.1436},{"date":"2020-08-07","close":12293.8633},{"date":"2020-08-10","close":14033.5615},{"date":"2020-08-11","close":14342.8418},{"date":"2020-08-12","close":13415.0029},{"date":"2020-08-13","close":13376.3428},{"date":"2020-08-14","close":12951.083},{"date":"2020-08-18","close":11675.3037},{"date":"2020-08-19","close":11829.9453},{"date":"2020-08-20","close":11327.3652},{"date":"2020-08-21","close":11134.0645},{"date":"2020-08-24","close":12100.5645},{"date":"2020-08-25","close":12719.1211},{"date":"2020-08-26","close":12487.1641},{"date":"2020-08-27","close":11520.6641},{"date":"2020-08-28","close":11675.3037},{"date":"2020-08-31","close":12487.1641},{"date":"2020-09-01","close":12448.5049},{"date":"2020-09-02","close":12255.2041},{"date":"2020-09-03","close":11907.2646},{"date":"2020-09-04","close":11829.9453},{"date":"2020-09-07","close":11597.9834},{"date":"2020-09-08","close":11288.7051},{"date":"2020-09-09","close":11134.0645},{"date":"2020-09-10","close":11056.7451},{"date":"2020-09-11","close":11211.3848},{"date":"2020-09-14","close":11443.3457},{"date":"2020-09-15","close":11250.0459},{"date":"2020-09-16","close":11443.3457},{"date":"2020-09-17","close":11095.4053},{"date":"2020-09-18","close":11211.3848},{"date":"2020-09-21","close":11288.7051},{"date":"2020-09-22","close":10515.5049},{"date":"2020-09-23","close":10244.8857},{"date":"2020-09-24","close":9742.3076},{"date":"2020-09-25","close":10283.5469},{"date":"2020-09-28","close":10322.2061},{"date":"2020-09-29","close":10399.5273},{"date":"2020-10-05","close":10090.2461},{"date":"2020-10-06","close":10012.9258},{"date":"2020-10-07","close":10012.9258},{"date":"2020-10-08","close":10012.9258},{"date":"2020-10-12","close":10360.8652},{"date":"2020-10-13","close":10167.5664},{"date":"2020-10-14","close":10012.9258},{"date":"2020-10-15","close":9974.2656},{"date":"2020-10-16","close":9742.3076},{"date":"2020-10-19","close":9626.3271},{"date":"2020-10-20","close":9433.0264},{"date":"2020-10-21","close":9510.3486},{"date":"2020-10-22","close":9278.3877},{"date":"2020-10-23","close":9278.3877},{"date":"2020-10-26","close":8814.4678},{"date":"2020-10-27","close":8659.8281},{"date":"2020-10-28","close":8891.7871},{"date":"2020-10-29","close":8814.4678},{"date":"2020-10-30","close":8853.1289},{"date":"2020-11-02","close":9007.7686},{"date":"2020-11-03","close":9162.4072},{"date":"2020-11-04","close":9896.9463},{"date":"2020-11-05","close":9317.0469},{"date":"2020-11-06","close":9201.0674},{"date":"2020-11-09","close":9278.3877},{"date":"2020-11-10","close":9549.0078},{"date":"2020-11-11","close":9510.3486},{"date":"2020-11-12","close":9549.0078},{"date":"2020-11-13","close":9433.0264},{"date":"2020-11-16","close":9626.3271},{"date":"2020-11-17","close":9510.3486},{"date":"2020-11-18","close":9896.9463},{"date":"2020-11-19","close":9858.2852},{"date":"2020-11-20","close":9819.627},{"date":"2020-11-23","close":9858.2852},{"date":"2020-11-24","close":9858.2852},{"date":"2020-11-25","close":9626.3271},{"date":"2020-11-26","close":9858.2852},{"date":"2020-11-27","close":9819.627},{"date":"2020-11-30","close":9780.9668},{"date":"2020-12-01","close":9703.6455},{"date":"2020-12-02","close":9626.3271},{"date":"2020-12-03","close":9587.668},{"date":"2020-12-04","close":9278.3877},{"date":"2020-12-07","close":9239.7285},{"date":"2020-12-08","close":9201.0674},{"date":"2020-12-09","close":9278.3877},{"date":"2020-12-10","close":9278.3877},{"date":"2020-12-11","close":9355.709},{"date":"2020-12-14","close":9239.7285},{"date":"2020-12-15","close":9201.0674},{"date":"2020-12-16","close":9239.7285},{"date":"2020-12-17","close":9239.7285},{"date":"2020-12-18","close":9239.7285},{"date":"2020-12-21","close":9162.4072},{"date":"2020-12-22","close":9007.7686},{"date":"2020-12-23","close":8891.7871},{"date":"2020-12-24","close":9046.4297},{"date":"2020-12-28","close":8969.1094},{"date":"2020-12-29","close":9206.1768},{"date":"2020-12-30","close":9482.7568},{"date":"2021-01-04","close":9640.8027},{"date":"2021-01-05","close":9640.8027},{"date":"2021-01-06","close":9798.8496},{"date":"2021-01-07","close":9996.4072},{"date":"2021-01-08","close":9996.4072},{"date":"2021-01-11","close":9877.8711},{"date":"2021-01-12","close":9680.3145},{"date":"2021-01-13","close":9680.3145},{"date":"2021-01-14","close":10470.5449},{"date":"2021-01-15","close":10352.0107},{"date":"2021-01-18","close":10549.5684},{"date":"2021-01-19","close":10628.5918},{"date":"2021-01-20","close":10589.0791},{"date":"2021-01-21","close":10589.0791},{"date":"2021-01-22","close":10431.0332},{"date":"2021-01-25","close":10707.6133},{"date":"2021-01-26","close":10510.0557},{"date":"2021-01-27","close":10352.0107},{"date":"2021-01-28","close":10114.9404},{"date":"2021-01-29","close":9877.8711},{"date":"2021-02-01","close":9917.3828},{"date":"2021-02-02","close":10114.9404},{"date":"2021-02-03","close":10233.4746},{"date":"2021-02-04","close":10154.4521},{"date":"2021-02-05","close":10391.5225},{"date":"2021-02-08","close":10510.0557},{"date":"2021-02-09","close":10431.0332},{"date":"2021-02-10","close":10549.5684},{"date":"2021-02-15","close":10589.0791},{"date":"2021-02-16","close":10589.0791},{"date":"2021-02-17","close":10747.125},{"date":"2021-02-18","close":10865.6611},{"date":"2021-02-19","close":10826.1484},{"date":"2021-02-22","close":11023.7061},{"date":"2021-02-23","close":11379.3086},{"date":"2021-02-24","close":10510.0557},{"date":"2021-02-25","close":10510.0557},{"date":"2021-02-26","close":10391.5225},{"date":"2021-03-02","close":10233.4746},{"date":"2021-03-03","close":10391.5225},{"date":"2021-03-04","close":10549.5684},{"date":"2021-03-05","close":10826.1484},{"date":"2021-03-08","close":10865.6611},{"date":"2021-03-09","close":10628.5918},{"date":"2021-03-10","close":10470.5449},{"date":"2021-03-11","close":10510.0557},{"date":"2021-03-12","close":10628.5918},{"date":"2021-03-15","close":10786.6377},{"date":"2021-03-16","close":10905.1709},{"date":"2021-03-17","close":11260.7744},{"date":"2021-03-18","close":11181.752},{"date":"2021-03-19","close":11181.752},{"date":"2021-03-22","close":11023.7061},{"date":"2021-03-23","close":10786.6377},{"date":"2021-03-24","close":10747.125},{"date":"2021-03-25","close":10786.6377},{"date":"2021-03-26","close":10865.6611},{"date":"2021-03-29","close":10905.1709},{"date":"2021-03-30","close":10905.1709},{"date":"2021-03-31","close":10747.125},{"date":"2021-04-01","close":10707.6133},{"date":"2021-04-02","close":10589.0791},{"date":"2021-04-05","close":10707.6133},{"date":"2021-04-06","close":10628.5918},{"date":"2021-04-07","close":10668.1025},{"date":"2021-04-08","close":10589.0791},{"date":"2021-04-09","close":10707.6133},{"date":"2021-04-12","close":10826.1484},{"date":"2021-04-13","close":10944.6826},{"date":"2021-04-14","close":10865.6611},{"date":"2021-04-15","close":10747.125},{"date":"2021-04-16","close":10826.1484},{"date":"2021-04-19","close":10984.1943},{"date":"2021-04-20","close":11102.7295},{"date":"2021-04-21","close":11142.2402},{"date":"2021-04-22","close":11102.7295},{"date":"2021-04-23","close":11379.3086},{"date":"2021-04-26","close":11576.8672},{"date":"2021-04-27","close":11892.959},{"date":"2021-04-28","close":11379.3086},{"date":"2021-04-29","close":11379.3086},{"date":"2021-04-30","close":11537.3555},{"date":"2021-05-03","close":12130.0273},{"date":"2021-05-04","close":12485.6309},{"date":"2021-05-06","close":12762.2109},{"date":"2021-05-07","close":12564.6533},{"date":"2021-05-10","close":12485.6309},{"date":"2021-05-11","close":12683.1885},{"date":"2021-05-12","close":12446.1182},{"date":"2021-05-13","close":12406.6094},{"date":"2021-05-14","close":12406.6094},{"date":"2021-05-17","close":12406.6094},{"date":"2021-05-18","close":12683.1885},{"date":"2021-05-20","close":12525.1416},{"date":"2021-05-21","close":13196.8398},{"date":"2021-05-24","close":12367.0967},{"date":"2021-05-25","close":12090.5166},{"date":"2021-05-26","close":12485.6309},{"date":"2021-05-27","close":12327.5859},{"date":"2021-05-28","close":12327.5859},{"date":"2021-05-31","close":12248.5615},{"date":"2021-06-01","close":12367.0967},{"date":"2021-06-02","close":12564.6533},{"date":"2021-06-03","close":12406.6094},{"date":"2021-06-04","close":12762.2109},{"date":"2021-06-07","close":12801.7236},{"date":"2021-06-08","close":12762.2109},{"date":"2021-06-09","close":12841.2344},{"date":"2021-06-10","close":12999.2783},{"date":"2021-06-11","close":12920.2568},{"date":"2021-06-14","close":12959.7686},{"date":"2021-06-15","close":12959.7686},{"date":"2021-06-16","close":13196.8398},{"date":"2021-06-17","close":13473.417},{"date":"2021-06-18","close":13947.5547},{"date":"2021-06-21","close":13591.9531},{"date":"2021-06-22","close":13433.9072},{"date":"2021-06-23","close":12999.2783},{"date":"2021-06-24","close":12999.2783},{"date":"2021-06-25","close":12920.2568},{"date":"2021-06-28","close":12999.2783},{"date":"2021-06-29","close":13196.8398},{"date":"2021-06-30","close":13236.3496},{"date":"2021-07-01","close":13354.8828},{"date":"2021-07-02","close":13473.417},{"date":"2021-07-05","close":13315.3701},{"date":"2021-07-06","close":13433.9072},{"date":"2021-07-07","close":13354.8828},{"date":"2021-07-08","close":12841.2344},{"date":"2021-07-09","close":12722.7012},{"date":"2021-07-12","close":12643.6768},{"date":"2021-07-13","close":12722.7012},{"date":"2021-07-14","close":12446.1182},{"date":"2021-07-15","close":12525.1416},{"date":"2021-07-16","close":12525.1416},{"date":"2021-07-19","close":12209.0488},{"date":"2021-07-20","close":12051.0039},{"date":"2021-07-21","close":11813.9346},{"date":"2021-07-22","close":11853.4463},{"date":"2021-07-23","close":12485.6309},{"date":"2021-07-26","close":12130.0273},{"date":"2021-07-27","close":12959.7686},{"date":"2021-07-28","close":13473.417},{"date":"2021-07-29","close":13670.9756},{"date":"2021-07-30","close":14224.1357},{"date":"2021-08-02","close":12999.2783},{"date":"2021-08-03","close":13394.3936},{"date":"2021-08-04","close":13394.3936},{"date":"2021-08-05","close":13117.8145},{"date":"2021-08-06","close":13789.5088},{"date":"2021-08-09","close":13394.3936},{"date":"2021-08-10","close":12722.7012},{"date":"2021-08-11","close":12169.5391},{"date":"2021-08-12","close":12130.0273},{"date":"2021-08-13","close":12169.5391},{"date":"2021-08-17","close":11537.3555},{"date":"2021-08-18","close":11616.3779},{"date":"2021-08-19","close":11221.2627},{"date":"2021-08-20","close":10944.6826},{"date":"2021-08-23","close":11695.4014},{"date":"2021-08-24","close":11774.4229},{"date":"2021-08-25","close":11734.9121},{"date":"2021-08-26","close":11695.4014},{"date":"2021-08-27","close":11774.4229},{"date":"2021-08-30","close":11734.9121},{"date":"2021-08-31","close":11655.8896},{"date":"2021-09-01","close":11774.4229},{"date":"2021-09-02","close":11576.8672},{"date":"2021-09-03","close":11497.8447},{"date":"2021-09-06","close":11497.8447},{"date":"2021-09-07","close":11418.8193},{"date":"2021-09-08","close":11142.2402},{"date":"2021-09-09","close":11023.7061},{"date":"2021-09-10","close":11300.2871},{"date":"2021-09-13","close":11063.2178},{"date":"2021-09-14","close":11063.2178},{"date":"2021-09-15","close":11142.2402},{"date":"2021-09-16","close":10865.6611},{"date":"2021-09-17","close":10747.125},{"date":"2021-09-23","close":10391.5225},{"date":"2021-09-24","close":11102.7295},{"date":"2021-09-27","close":11458.332},{"date":"2021-09-28","close":11339.7969},{"date":"2021-09-29","close":10984.1943},{"date":"2021-09-30","close":11221.2627},{"date":"2021-10-01","close":11260.7744},{"date":"2021-10-05","close":10668.1025},{"date":"2021-10-06","close":9996.4072},{"date":"2021-10-07","close":10272.9873},{"date":"2021-10-08","close":10312.498},{"date":"2021-10-12","close":10312.498},{"date":"2021-10-13","close":10510.0557},{"date":"2021-10-14","close":10668.1025},{"date":"2021-10-15","close":10826.1484},{"date":"2021-10-18","close":10747.125},{"date":"2021-10-19","close":10826.1484},{"date":"2021-10-20","close":11260.7744},{"date":"2021-10-21","close":10905.1709},{"date":"2021-10-22","close":11023.7061},{"date":"2021-10-25","close":10826.1484},{"date":"2021-10-26","close":10826.1484},{"date":"2021-10-27","close":10668.1025},{"date":"2021-10-28","close":10668.1025},{"date":"2021-10-29","close":10470.5449},{"date":"2021-11-01","close":10272.9873},{"date":"2021-11-02","close":10391.5225},{"date":"2021-11-03","close":10510.0557},{"date":"2021-11-04","close":10865.6611},{"date":"2021-11-05","close":10352.0107},{"date":"2021-11-08","close":10391.5225},{"date":"2021-11-09","close":10233.4746},{"date":"2021-11-10","close":9838.3613},{"date":"2021-11-11","close":9719.8262},{"date":"2021-11-12","close":9838.3613},{"date":"2021-11-15","close":9838.3613},{"date":"2021-11-16","close":9759.3389},{"date":"2021-11-17","close":9482.7568},{"date":"2021-11-18","close":9403.7334},{"date":"2021-11-19","close":9403.7334},{"date":"2021-11-22","close":9166.667},{"date":"2021-11-23","close":9166.667},{"date":"2021-11-24","close":9285.2002},{"date":"2021-11-25","close":9206.1768},{"date":"2021-11-26","close":8850.5732},{"date":"2021-11-29","close":8534.4814},{"date":"2021-11-30","close":8257.9023},{"date":"2021-12-01","close":8653.0166},{"date":"2021-12-02","close":8811.0625},{"date":"2021-12-03","close":9087.6416},{"date":"2021-12-06","close":9048.1318},{"date":"2021-12-07","close":9127.1543},{"date":"2021-12-08","close":9087.6416},{"date":"2021-12-09","close":9285.2002},{"date":"2021-12-10","close":9166.667},{"date":"2021-12-13","close":9206.1768},{"date":"2021-12-14","close":9127.1543},{"date":"2021-12-15","close":9127.1543},{"date":"2021-12-16","close":9087.6416},{"date":"2021-12-17","close":9166.667},{"date":"2021-12-20","close":9048.1318},{"date":"2021-12-21","close":9087.6416},{"date":"2021-12-22","close":9324.7119},{"date":"2021-12-23","close":9285.2002},{"date":"2021-12-24","close":9443.2461},{"date":"2021-12-27","close":9522.2686},{"date":"2021-12-28","close":9601.292},{"date":"2021-12-29","close":9967.4424},{"date":"2021-12-30","close":9967.4424},{"date":"2022-01-03","close":12550.0},{"date":"2022-01-04","close":10292.9102},{"date":"2022-01-05","close":10211.543},{"date":"2022-01-06","close":10008.126},{"date":"2022-01-07","close":10048.8096},{"date":"2022-01-10","close":10008.126},{"date":"2022-01-11","close":9764.0264},{"date":"2022-01-12","close":9886.0752},{"date":"2022-01-13","close":9926.7588},{"date":"2022-01-14","close":9845.3936},{"date":"2022-01-17","close":9682.6592},{"date":"2022-01-18","close":9479.2412},{"date":"2022-01-19","close":9357.1904},{"date":"2022-01-20","close":9682.6592},{"date":"2022-01-21","close":9560.6084},{"date":"2022-01-24","close":9560.6084},{"date":"2022-01-25","close":9438.5586},{"date":"2022-01-26","close":9438.5586},{"date":"2022-01-27","close":9072.4072},{"date":"2022-01-28","close":9397.874},{"date":"2022-02-03","close":9641.9746},{"date":"2022-02-04","close":9845.3936},{"date":"2022-02-07","close":9845.3936},{"date":"2022-02-08","close":9845.3936},{"date":"2022-02-09","close":9845.3936},{"date":"2022-02-10","close":9845.3936},{"date":"2022-02-11","close":10252.2275},{"date":"2022-02-14","close":9926.7588},{"date":"2022-02-15","close":10130.1758},{"date":"2022-02-16","close":9967.4424},{"date":"2022-02-17","close":9886.0752},{"date":"2022-02-18","close":9926.7588},{"date":"2022-02-21","close":9967.4424},{"date":"2022-02-22","close":9967.4424},{"date":"2022-02-23","close":9967.4424},{"date":"2022-02-24","close":10252.2275},{"date":"2022-02-25","close":10211.543},{"date":"2022-02-28","close":10211.543},{"date":"2022-03-02","close":10455.6436},{"date":"2022-03-03","close":10374.2773},{"date":"2022-03-04","close":10374.2773},{"date":"2022-03-07","close":11065.8955},{"date":"2022-03-08","close":10455.6436},{"date":"2022-03-10","close":10455.6436},{"date":"2022-03-11","close":10333.5938},{"date":"2022-03-14","close":10414.9609},{"date":"2022-03-15","close":10414.9609},{"date":"2022-03-16","close":10414.9609},{"date":"2022-03-17","close":10414.9609},{"date":"2022-03-18","close":10455.6436},{"date":"2022-03-21","close":10455.6436},{"date":"2022-03-22","close":11106.5801},{"date":"2022-03-23","close":11106.5801},{"date":"2022-03-24","close":11187.9482},{"date":"2022-03-25","close":11106.5801},{"date":"2022-03-28","close":11106.5801},{"date":"2022-03-29","close":10984.5273},{"date":"2022-03-30","close":10821.7949},{"date":"2022-03-31","close":10903.1611},{"date":"2022-04-01","close":10943.8457},{"date":"2022-04-04","close":10984.5273},{"date":"2022-04-05","close":11065.8955},{"date":"2022-04-06","close":11025.2119},{"date":"2022-04-07","close":10943.8457},{"date":"2022-04-08","close":10862.4785},{"date":"2022-04-11","close":11269.3135},{"date":"2022-04-12","close":11065.8955},{"date":"2022-04-13","close":11350.6797},{"date":"2022-04-14","close":11391.3623},{"date":"2022-04-15","close":11594.7803},{"date":"2022-04-18","close":11960.9307},{"date":"2022-04-19","close":11838.8818},{"date":"2022-04-20","close":11676.1475},{"date":"2022-04-21","close":11513.4131},{"date":"2022-04-22","close":11676.1475},{"date":"2022-04-25","close":11798.1973},{"date":"2022-04-26","close":11757.5137},{"date":"2022-04-27","close":11513.4131},{"date":"2022-04-28","close":11635.4639},{"date":"2022-04-29","close":11472.7305},{"date":"2022-05-02","close":11594.7803},{"date":"2022-05-03","close":11960.9307},{"date":"2022-05-04","close":11554.0967},{"date":"2022-05-06","close":11472.7305},{"date":"2022-05-09","close":13500.0},{"date":"2022-05-10","close":10699.7451},{"date":"2022-05-11","close":10618.3779},{"date":"2022-05-12","close":10292.9102},{"date":"2022-05-13","close":10374.2773},{"date":"2022-05-16","close":11309.9961},{"date":"2022-05-17","close":11147.2637},{"date":"2022-05-18","close":11025.2119},{"date":"2022-05-19","close":10699.7451},{"date":"2022-05-20","close":10740.4287},{"date":"2022-05-23","close":10496.3271},{"date":"2022-05-24","close":10414.9609},{"date":"2022-05-25","close":10537.0098},{"date":"2022-05-26","close":10537.0098},{"date":"2022-05-27","close":10781.1123},{"date":"2022-05-30","close":11065.8955},{"date":"2022-05-31","close":10984.5273},{"date":"2022-06-02","close":10984.5273},{"date":"2022-06-03","close":10862.4785},{"date":"2022-06-07","close":10984.5273},{"date":"2022-06-08","close":10903.1611},{"date":"2022-06-09","close":10781.1123},{"date":"2022-06-10","close":10984.5273},{"date":"2022-06-13","close":10862.4785},{"date":"2022-06-14","close":10292.9102},{"date":"2022-06-15","close":9845.3936},{"date":"2022-06-16","close":9804.709},{"date":"2022-06-17","close":9723.3428},{"date":"2022-06-20","close":9194.457},{"date":"2022-06-21","close":9519.9258},{"date":"2022-06-22","close":9886.0752},{"date":"2022-06-23","close":8909.6738},{"date":"2022-06-24","close":9031.7256},{"date":"2022-06-27","close":9235.1396},{"date":"2022-06-28","close":9194.457},{"date":"2022-06-29","close":9072.4072},{"date":"2022-06-30","close":9072.4072},{"date":"2022-07-01","close":8828.3076},{"date":"2022-07-04","close":8624.8887},{"date":"2022-07-05","close":8746.9385},{"date":"2022-07-06","close":8584.2041},{"date":"2022-07-07","close":8746.9385},{"date":"2022-07-08","close":8828.3076},{"date":"2022-07-11","close":8828.3076},{"date":"2022-07-12","close":8584.2041},{"date":"2022-07-13","close":8584.2041},{"date":"2022-07-14","close":8787.6221},{"date":"2022-07-15","close":8706.2549},{"date":"2022-07-18","close":8787.6221},{"date":"2022-07-19","close":8828.3076},{"date":"2022-07-20","close":8909.6738},{"date":"2022-07-21","close":8909.6738},{"date":"2022-07-22","close":8868.9902},{"date":"2022-07-25","close":8909.6738},{"date":"2022-07-26","close":9031.7256},{"date":"2022-07-27","close":8950.3574},{"date":"2022-07-28","close":9031.7256},{"date":"2022-07-29","close":9072.4072},{"date":"2022-08-01","close":9275.8242},{"date":"2022-08-02","close":9153.7744},{"date":"2022-08-03","close":9153.7744},{"date":"2022-08-04","close":9031.7256},{"date":"2022-08-05","close":9072.4072},{"date":"2022-08-08","close":9194.457},{"date":"2022-08-09","close":9275.8242},{"date":"2022-08-10","close":9479.2412},{"date":"2022-08-11","close":9764.0264},{"date":"2022-08-12","close":9641.9746},{"date":"2022-08-16","close":9519.9258},{"date":"2022-08-17","close":9397.874},{"date":"2022-08-18","close":9397.874},{"date":"2022-08-19","close":9316.5078},{"date":"2022-08-22","close":9438.5586},{"date":"2022-08-23","close":9194.457},{"date":"2022-08-24","close":9153.7744},{"date":"2022-08-25","close":9438.5586},{"date":"2022-08-26","close":9641.9746},{"date":"2022-08-29","close":9397.874},{"date":"2022-08-30","close":9397.874},{"date":"2022-08-31","close":9357.1904},{"date":"2022-09-01","close":8909.6738},{"date":"2022-09-02","close":9397.874},{"date":"2022-09-05","close":9397.874},{"date":"2022-09-06","close":8950.3574},{"date":"2022-09-07","close":8584.2041},{"date":"2022-09-08","close":8584.2041},{"date":"2022-09-13","close":8868.9902},{"date":"2022-09-14","close":8706.2549},{"date":"2022-09-15","close":8746.9385},{"date":"2022-09-16","close":8584.2041},{"date":"2022-09-19","close":8340.1055},{"date":"2022-09-20","close":8340.1055},{"date":"2022-09-21","close":8258.7393},{"date":"2022-09-22","close":8299.4219},{"date":"2022-09-23","close":8120.4146},{"date":"2022-09-26","close":7502.0259},{"date":"2022-09-27","close":7436.9331},{"date":"2022-09-28","close":7217.2417},{"date":"2022-09-29","close":7266.062},{"date":"2022-09-30","close":7282.3354},{"date":"2022-10-04","close":7453.2056},{"date":"2022-10-05","close":7428.7959},{"date":"2022-10-06","close":7493.8901},{"date":"2022-10-07","close":7477.6167},{"date":"2022-10-11","close":7225.3789},{"date":"2022-10-12","close":7241.6523},{"date":"2022-10-13","close":6948.7319},{"date":"2022-10-14","close":7111.4653},{"date":"2022-10-17","close":7103.3291},{"date":"2022-10-18","close":7266.062},{"date":"2022-10-19","close":7371.8384},{"date":"2022-10-20","close":7379.9756},{"date":"2022-10-21","close":7282.3354},{"date":"2022-10-24","close":7396.2485},{"date":"2022-10-25","close":7249.7891},{"date":"2022-10-26","close":7176.5586},{"date":"2022-10-27","close":7274.1987},{"date":"2022-10-28","close":7339.293},{"date":"2022-10-31","close":7477.6167},{"date":"2022-11-01","close":7567.1206},{"date":"2022-11-02","close":7567.1206},{"date":"2022-11-03","close":7526.436},{"date":"2022-11-04","close":7493.8901},{"date":"2022-11-07","close":7550.8472},{"date":"2022-11-08","close":7648.4868},{"date":"2022-11-09","close":7697.3076},{"date":"2022-11-10","close":7672.895},{"date":"2022-11-11","close":7754.2632},{"date":"2022-11-14","close":7811.2207},{"date":"2022-11-15","close":7973.9551},{"date":"2022-11-16","close":8177.3716},{"date":"2022-11-17","close":8128.5513},{"date":"2022-11-18","close":8112.2788},{"date":"2022-11-21","close":7957.6807},{"date":"2022-11-22","close":7860.041},{"date":"2022-11-23","close":7990.228},{"date":"2022-11-24","close":8039.0483},{"date":"2022-11-25","close":8039.0483},{"date":"2022-11-28","close":8218.0557},{"date":"2022-11-29","close":8177.3716},{"date":"2022-11-30","close":8258.7393},{"date":"2022-12-01","close":8380.7891},{"date":"2022-12-02","close":8380.7891},{"date":"2022-12-05","close":8340.1055},{"date":"2022-12-06","close":8177.3716},{"date":"2022-12-07","close":8258.7393},{"date":"2022-12-08","close":8177.3716},{"date":"2022-12-09","close":8543.5205},{"date":"2022-12-12","close":8584.2041},{"date":"2022-12-13","close":8584.2041},{"date":"2022-12-14","close":8624.8887},{"date":"2022-12-15","close":8624.8887},{"date":"2022-12-16","close":8584.2041},{"date":"2022-12-19","close":8543.5205},{"date":"2022-12-20","close":8462.1562},{"date":"2022-12-21","close":8340.1055},{"date":"2022-12-22","close":8502.8389},{"date":"2022-12-23","close":8462.1562},{"date":"2022-12-26","close":8380.7891},{"date":"2022-12-27","close":8502.8389},{"date":"2022-12-28","close":8756.6543},{"date":"2022-12-29","close":8545.1416},{"date":"2023-01-02","close":8333.6279},{"date":"2023-01-03","close":8418.2334},{"date":"2023-01-04","close":8460.5361},{"date":"2023-01-05","close":8587.4443},{"date":"2023-01-06","close":8672.0498},{"date":"2023-01-09","close":8798.958},{"date":"2023-01-10","close":8798.958},{"date":"2023-01-11","close":8798.958},{"date":"2023-01-12","close":8925.8643},{"date":"2023-01-13","close":8968.168},{"date":"2023-01-16","close":9052.7744},{"date":"2023-01-17","close":9052.7744},{"date":"2023-01-18","close":8968.168},{"date":"2023-01-19","close":8925.8643},{"date":"2023-01-20","close":9010.4717},{"date":"2023-01-25","close":9044.3135},{"date":"2023-01-26","close":9095.0752},{"date":"2023-01-27","close":9111.9971},{"date":"2023-01-30","close":9111.9971},{"date":"2023-01-31","close":9306.5889},{"date":"2023-02-01","close":9196.6025},{"date":"2023-02-02","close":9188.1416},{"date":"2023-02-03","close":9196.6025},{"date":"2023-02-06","close":9221.9854},{"date":"2023-02-07","close":9221.9854},{"date":"2023-02-08","close":9264.2861},{"date":"2023-02-09","close":9120.458},{"date":"2023-02-10","close":8993.5508},{"date":"2023-02-13","close":9162.7607},{"date":"2023-02-14","close":9137.3789},{"date":"2023-02-15","close":9111.9971},{"date":"2023-02-16","close":9137.3789},{"date":"2023-02-17","close":9137.3789},{"date":"2023-02-20","close":9162.7607},{"date":"2023-02-21","close":9399.6553},{"date":"2023-02-22","close":9315.0498},{"date":"2023-02-23","close":9306.5889},{"date":"2023-02-24","close":9145.8389},{"date":"2023-02-27","close":9018.9307},{"date":"2023-02-28","close":9137.3789},{"date":"2023-03-02","close":9120.458},{"date":"2023-03-03","close":9120.458},{"date":"2023-03-06","close":9095.0752},{"date":"2023-03-07","close":9179.6826},{"date":"2023-03-08","close":9078.1553},{"date":"2023-03-09","close":9027.3926},{"date":"2023-03-10","close":8782.0371},{"date":"2023-03-13","close":8663.5908},{"date":"2023-03-14","close":8375.9297},{"date":"2023-03-15","close":8485.9189},{"date":"2023-03-16","close":8375.9297},{"date":"2023-03-17","close":8502.8389},{"date":"2023-03-20","close":8528.2197},{"date":"2023-03-21","close":8536.6816},{"date":"2023-03-22","close":8468.9951},{"date":"2023-03-23","close":8392.8516},{"date":"2023-03-24","close":8435.1562},{"date":"2023-03-27","close":8375.9297},{"date":"2023-03-28","close":8485.9189},{"date":"2023-03-29","close":8502.8389},{"date":"2023-03-30","close":8612.8262},{"date":"2023-03-31","close":8587.4443},{"date":"2023-04-03","close":8638.207},{"date":"2023-04-04","close":8680.5107},{"date":"2023-04-05","close":8680.5107},{"date":"2023-04-06","close":8595.9043},{"date":"2023-04-07","close":8570.5234},{"date":"2023-04-10","close":8435.1562},{"date":"2023-04-11","close":8536.6816},{"date":"2023-04-12","close":8528.2197},{"date":"2023-04-13","close":8604.3652},{"date":"2023-04-14","close":8663.5908},{"date":"2023-04-17","close":8646.667},{"date":"2023-04-18","close":8545.1416},{"date":"2023-04-19","close":8612.8262},{"date":"2023-04-20","close":8739.7344},{"date":"2023-04-21","close":8908.9443},{"date":"2023-04-24","close":8790.4961},{"date":"2023-04-25","close":8655.1289},{"date":"2023-04-26","close":8621.2861},{"date":"2023-04-27","close":8519.7598},{"date":"2023-04-28","close":8519.7598},{"date":"2023-05-02","close":8553.6025},{"date":"2023-05-03","close":8655.1289},{"date":"2023-05-04","close":8604.3652},{"date":"2023-05-08","close":8705.8916},{"date":"2023-05-09","close":8731.2734},{"date":"2023-05-10","close":8765.1162},{"date":"2023-05-11","close":8790.4961},{"date":"2023-05-12","close":8612.8262},{"date":"2023-05-15","close":8587.4443},{"date":"2023-05-16","close":8714.3525},{"date":"2023-05-17","close":8748.1934},{"date":"2023-05-18","close":8748.1934},{"date":"2023-05-19","close":8908.9443},{"date":"2023-05-22","close":9044.3135},{"date":"2023-05-23","close":9052.7744},{"date":"2023-05-24","close":9086.6162},{"date":"2023-05-25","close":9002.0107},{"date":"2023-05-26","close":8908.9443},{"date":"2023-05-30","close":8883.5625},{"date":"2023-05-31","close":8883.5625},{"date":"2023-06-01","close":8832.7998},{"date":"2023-06-02","close":8824.3389},{"date":"2023-06-05","close":8875.1025},{"date":"2023-06-07","close":8925.8643},{"date":"2023-06-08","close":8993.5508},{"date":"2023-06-09","close":8875.1025},{"date":"2023-06-12","close":8883.5625},{"date":"2023-06-13","close":8908.9443},{"date":"2023-06-14","close":8858.1826},{"date":"2023-06-15","close":8798.958},{"date":"2023-06-16","close":8968.168},{"date":"2023-06-19","close":9061.2344},{"date":"2023-06-20","close":9027.3926},{"date":"2023-06-21","close":9120.458},{"date":"2023-06-22","close":9111.9971},{"date":"2023-06-23","close":9010.4717},{"date":"2023-06-26","close":9120.458},{"date":"2023-06-27","close":9027.3926},{"date":"2023-06-28","close":8951.249},{"date":"2023-06-29","close":8858.1826},{"date":"2023-06-30","close":8815.8799},{"date":"2023-07-03","close":8841.2607},{"date":"2023-07-04","close":8790.4961},{"date":"2023-07-05","close":8528.2197},{"date":"2023-07-06","close":8401.3125},{"date":"2023-07-07","close":8299.7842},{"date":"2023-07-10","close":8384.3926},{"date":"2023-07-11","close":8409.7725},{"date":"2023-07-12","close":8519.7598},{"date":"2023-07-13","close":8621.2861},{"date":"2023-07-14","close":8519.7598},{"date":"2023-07-17","close":9983.4316},{"date":"2023-07-18","close":9441.959},{"date":"2023-07-19","close":9120.458},{"date":"2023-07-20","close":9179.6826},{"date":"2023-07-21","close":9255.8262},{"date":"2023-07-24","close":8883.5625},{"date":"2023-07-25","close":9171.2207},{"date":"2023-07-26","close":8375.9297},{"date":"2023-07-27","close":8409.7725},{"date":"2023-07-28","close":8485.9189},{"date":"2023-07-31","close":8485.9189},{"date":"2023-08-01","close":8680.5107},{"date":"2023-08-02","close":8452.0742},{"date":"2023-08-03","close":8553.6025},{"date":"2023-08-04","close":8807.418},{"date":"2023-08-07","close":9103.5381},{"date":"2023-08-08","close":8993.5508},{"date":"2023-08-09","close":9348.8936},{"date":"2023-08-10","close":8756.6543},{"date":"2023-08-11","close":8638.207},{"date":"2023-08-14","close":8519.7598},{"date":"2023-08-16","close":8426.6934},{"date":"2023-08-17","close":8409.7725},{"date":"2023-08-18","close":8418.2334},{"date":"2023-08-21","close":8392.8516},{"date":"2023-08-22","close":8468.9951},{"date":"2023-08-23","close":8409.7725},{"date":"2023-08-24","close":8409.7725},{"date":"2023-08-25","close":8409.7725},{"date":"2023-08-28","close":8426.6934},{"date":"2023-08-29","close":8477.457},{"date":"2023-08-30","close":8452.0742},{"date":"2023-08-31","close":8384.3926},{"date":"2023-09-01","close":8359.0107},{"date":"2023-09-04","close":8350.5479},{"date":"2023-09-05","close":8384.3926},{"date":"2023-09-06","close":8333.6279},{"date":"2023-09-07","close":8232.1035},{"date":"2023-09-08","close":8460.5361},{"date":"2023-09-11","close":8477.457},{"date":"2023-09-12","close":8367.4707},{"date":"2023-09-13","close":8494.3789},{"date":"2023-09-14","close":8485.9189},{"date":"2023-09-15","close":8502.8389},{"date":"2023-09-18","close":8502.8389},{"date":"2023-09-19","close":8452.0742},{"date":"2023-09-20","close":8443.6152},{"date":"2023-09-21","close":8342.0898},{"date":"2023-09-22","close":8333.6279},{"date":"2023-09-25","close":8240.5615},{"date":"2023-09-26","close":8275.1143},{"date":"2023-09-27","close":8352.8545},{"date":"2023-10-04","close":8067.8042},{"date":"2023-10-05","close":8067.8042},{"date":"2023-10-06","close":8119.6323},{"date":"2023-10-10","close":8162.8208},{"date":"2023-10-11","close":8197.3721},{"date":"2023-10-12","close":8275.1143},{"date":"2023-10-13","close":8326.9404},{"date":"2023-10-16","close":8335.5791},{"date":"2023-10-17","close":8283.752},{"date":"2023-10-18","close":8240.5615},{"date":"2023-10-19","close":8180.0962},{"date":"2023-10-20","close":8067.8042},{"date":"2023-10-23","close":7938.2358},{"date":"2023-10-24","close":8085.0781},{"date":"2023-10-25","close":8188.7349},{"date":"2023-10-26","close":7964.1484},{"date":"2023-10-27","close":7964.1484},{"date":"2023-10-30","close":8024.6143},{"date":"2023-10-31","close":8136.9062},{"date":"2023-11-01","close":8119.6323},{"date":"2023-11-02","close":8249.2002},{"date":"2023-11-03","close":8249.2002},{"date":"2023-11-06","close":8309.666},{"date":"2023-11-07","close":10797.3818},{"date":"2023-11-08","close":10806.0205},{"date":"2023-11-09","close":11522.9658},{"date":"2023-11-10","close":11531.6045},{"date":"2023-11-13","close":10736.916},{"date":"2023-11-14","close":11445.2256},{"date":"2023-11-15","close":11738.9141},{"date":"2023-11-16","close":11393.3984},{"date":"2023-11-17","close":10831.9346},{"date":"2023-11-20","close":10391.4004},{"date":"2023-11-21","close":10287.7461},{"date":"2023-11-22","close":9907.6777},{"date":"2023-11-23","close":9674.4541},{"date":"2023-11-24","close":9631.2646},{"date":"2023-11-27","close":9467.1465},{"date":"2023-11-28","close":9285.749},{"date":"2023-11-29","close":8983.4219},{"date":"2023-11-30","close":9026.6113},{"date":"2023-12-01","close":8897.043},{"date":"2023-12-04","close":8983.4219},{"date":"2023-12-05","close":8732.9229},{"date":"2023-12-06","close":8776.1113},{"date":"2023-12-07","close":8715.6475},{"date":"2023-12-08","close":8810.6641},{"date":"2023-12-11","close":8802.0254},{"date":"2023-12-12","close":8802.0254},{"date":"2023-12-13","close":8646.543},{"date":"2023-12-14","close":8577.4404},{"date":"2023-12-15","close":8663.8203},{"date":"2023-12-18","close":8707.0088},{"date":"2023-12-19","close":8819.3018},{"date":"2023-12-20","close":8793.3887},{"date":"2023-12-21","close":8845.2168},{"date":"2023-12-22","close":8767.4746},{"date":"2023-12-26","close":8862.4912},{"date":"2023-12-27","close":8959.8818},{"date":"2023-12-28","close":9004.1494},{"date":"2024-01-02","close":9074.9795},{"date":"2024-01-03","close":9048.417},{"date":"2024-01-04","close":9048.417},{"date":"2024-01-05","close":8995.2949},{"date":"2024-01-08","close":9021.8574},{"date":"2024-01-09","close":9057.2715},{"date":"2024-01-10","close":8968.7354},{"date":"2024-01-11","close":9013.0029},{"date":"2024-01-12","close":9030.7109},{"date":"2024-01-15","close":9004.1494},{"date":"2024-01-16","close":8906.7598},{"date":"2024-01-17","close":8853.6377},{"date":"2024-01-18","close":8924.4668},{"date":"2024-01-19","close":8995.2949},{"date":"2024-01-22","close":8977.5889},{"date":"2024-01-23","close":8915.6133},{"date":"2024-01-24","close":8880.1992},{"date":"2024-01-25","close":8862.4902},{"date":"2024-01-26","close":8897.9062},{"date":"2024-01-29","close":8915.6133},{"date":"2024-01-30","close":8844.7832},{"date":"2024-01-31","close":8827.0771},{"date":"2024-02-01","close":8871.3457},{"date":"2024-02-02","close":8968.7354},{"date":"2024-02-05","close":8986.4424},{"date":"2024-02-06","close":9021.8574},{"date":"2024-02-07","close":8959.8818},{"date":"2024-02-08","close":8924.4668},{"date":"2024-02-13","close":8933.3213},{"date":"2024-02-14","close":9004.1494},{"date":"2024-02-15","close":9021.8574},{"date":"2024-02-16","close":9066.126},{"date":"2024-02-19","close":9110.3936},{"date":"2024-02-20","close":9136.9541},{"date":"2024-02-21","close":9030.7109},{"date":"2024-02-22","close":8995.2949},{"date":"2024-02-23","close":8915.6133},{"date":"2024-02-26","close":8889.0527},{"date":"2024-02-27","close":8853.6377},{"date":"2024-02-28","close":8871.3457},{"date":"2024-02-29","close":8853.6377},{"date":"2024-03-04","close":8853.6377},{"date":"2024-03-05","close":8889.0527},{"date":"2024-03-06","close":8853.6377},{"date":"2024-03-07","close":8844.7832},{"date":"2024-03-08","close":8915.6133},{"date":"2024-03-11","close":8853.6377},{"date":"2024-03-12","close":8853.6377},{"date":"2024-03-13","close":8853.6377},{"date":"2024-03-14","close":8862.4902},{"date":"2024-03-15","close":8889.0527},{"date":"2024-03-18","close":8897.9062},{"date":"2024-03-19","close":8880.1992},{"date":"2024-03-20","close":8933.3213},{"date":"2024-03-21","close":8897.9062},{"date":"2024-03-22","close":8977.5889},{"date":"2024-03-25","close":9057.2715},{"date":"2024-03-26","close":9013.0029},{"date":"2024-03-27","close":8933.3213},{"date":"2024-03-28","close":8933.3213},{"date":"2024-03-29","close":8924.4668},{"date":"2024-04-01","close":8986.4424},{"date":"2024-04-02","close":8897.9062},{"date":"2024-04-03","close":8880.1992},{"date":"2024-04-04","close":8871.3457},{"date":"2024-04-05","close":8853.6377},{"date":"2024-04-08","close":8844.7832},{"date":"2024-04-09","close":8835.9307},{"date":"2024-04-11","close":8818.2236},{"date":"2024-04-12","close":8818.2236},{"date":"2024-04-15","close":8809.3701},{"date":"2024-04-16","close":8658.8574},{"date":"2024-04-17","close":8641.1504},{"date":"2024-04-18","close":8738.54},{"date":"2024-04-19","close":8658.8574},{"date":"2024-04-22","close":8694.2725},{"date":"2024-04-23","close":8711.9795},{"date":"2024-04-24","close":8765.1006},{"date":"2024-04-25","close":8720.833},{"date":"2024-04-26","close":8720.833},{"date":"2024-04-29","close":8756.249},{"date":"2024-04-30","close":8782.8086},{"date":"2024-05-02","close":8791.6631},{"date":"2024-05-03","close":8782.8086},{"date":"2024-05-07","close":8844.7832},{"date":"2024-05-08","close":8889.0527},{"date":"2024-05-09","close":8924.4668},{"date":"2024-05-10","close":8889.0527},{"date":"2024-05-13","close":8871.3457},{"date":"2024-05-14","close":8880.1992},{"date":"2024-05-16","close":9048.417},{"date":"2024-05-17","close":8986.4424},{"date":"2024-05-20","close":8968.7354},{"date":"2024-05-21","close":8924.4668},{"date":"2024-05-22","close":8889.0527},{"date":"2024-05-23","close":8924.4668},{"date":"2024-05-24","close":8924.4668},{"date":"2024-05-27","close":8924.4668},{"date":"2024-05-28","close":8933.3213},{"date":"2024-05-29","close":8951.0273},{"date":"2024-05-30","close":8818.2236},{"date":"2024-05-31","close":8809.3701},{"date":"2024-06-03","close":8915.6133},{"date":"2024-06-04","close":8871.3457},{"date":"2024-06-05","close":8889.0527},{"date":"2024-06-07","close":8871.3457},{"date":"2024-06-10","close":8906.7598},{"date":"2024-06-11","close":8959.8818},{"date":"2024-06-12","close":8942.1748},{"date":"2024-06-13","close":8951.0273},{"date":"2024-06-14","close":9057.2715},{"date":"2024-06-17","close":9092.6855},{"date":"2024-06-18","close":9154.6611},{"date":"2024-06-19","close":9021.8574},{"date":"2024-06-20","close":9287.4658},{"date":"2024-06-21","close":9207.7842},{"date":"2024-06-24","close":9296.3193},{"date":"2024-06-25","close":9207.7842},{"date":"2024-06-26","close":9119.2471},{"date":"2024-06-27","close":9435.2607},{"date":"2024-06-28","close":9706.1289},{"date":"2024-07-01","close":9489.4346},{"date":"2024-07-02","close":9299.8262},{"date":"2024-07-03","close":9155.3633},{"date":"2024-07-04","close":9164.3916},{"date":"2024-07-05","close":9119.2471},{"date":"2024-07-08","close":9146.334},{"date":"2024-07-09","close":9155.3633},{"date":"2024-07-10","close":9218.5654},{"date":"2024-07-11","close":9092.1602},{"date":"2024-07-12","close":9037.9854},{"date":"2024-07-15","close":9092.1602},{"date":"2024-07-16","close":9155.3633},{"date":"2024-07-17","close":9182.4492},{"date":"2024-07-18","close":9173.4199},{"date":"2024-07-19","close":9399.1445},{"date":"2024-07-22","close":9299.8262},{"date":"2024-07-23","close":9236.623},{"date":"2024-07-24","close":9056.0449},{"date":"2024-07-25","close":8992.8418},{"date":"2024-07-26","close":8983.8125},{"date":"2024-07-29","close":8983.8125},{"date":"2024-07-30","close":8929.6396},{"date":"2024-07-31","close":8947.6973},{"date":"2024-08-01","close":8983.8125},{"date":"2024-08-02","close":8749.0596},{"date":"2024-08-05","close":8062.8584},{"date":"2024-08-06","close":8297.6123},{"date":"2024-08-07","close":8469.1621},{"date":"2024-08-08","close":8424.0176},{"date":"2024-08-09","close":8478.1914},{"date":"2024-08-12","close":8586.5391},{"date":"2024-08-13","close":8532.3652},{"date":"2024-08-14","close":8586.5391},{"date":"2024-08-16","close":8568.4805},{"date":"2024-08-19","close":8487.2207},{"date":"2024-08-20","close":8658.7705},{"date":"2024-08-21","close":8595.5674},{"date":"2024-08-22","close":8559.4512},{"date":"2024-08-23","close":8541.3945},{"date":"2024-08-26","close":8351.7842},{"date":"2024-08-27","close":8342.7578},{"date":"2024-08-28","close":8333.7285},{"date":"2024-08-29","close":8324.6982},{"date":"2024-08-30","close":8369.8428},{"date":"2024-09-02","close":8378.873},{"date":"2024-09-03","close":8351.7842},{"date":"2024-09-04","close":8162.1768},{"date":"2024-09-05","close":8180.2349},{"date":"2024-09-06","close":8098.9751},{"date":"2024-09-09","close":8171.207},{"date":"2024-09-10","close":8117.0322},{"date":"2024-09-11","close":8144.1196},{"date":"2024-09-12","close":8171.207},{"date":"2024-09-13","close":8198.293},{"date":"2024-09-19","close":8198.293},{"date":"2024-09-20","close":8171.207},{"date":"2024-09-23","close":8216.3516},{"date":"2024-09-24","close":8234.4102},{"date":"2024-09-25","close":8297.6123},{"date":"2024-09-26","close":8351.7842},{"date":"2024-09-27","close":8369.8428},{"date":"2024-09-30","close":8351.7842},{"date":"2024-10-02","close":8261.4951},{"date":"2024-10-04","close":8252.4678},{"date":"2024-10-07","close":8252.4678},{"date":"2024-10-08","close":8252.4678},{"date":"2024-10-10","close":8270.5244},{"date":"2024-10-11","close":8261.4951},{"date":"2024-10-14","close":8270.5244},{"date":"2024-10-15","close":8369.8428},{"date":"2024-10-16","close":8270.5244},{"date":"2024-10-17","close":8297.6123},{"date":"2024-10-18","close":8297.6123},{"date":"2024-10-21","close":8324.6982},{"date":"2024-10-22","close":8342.7578},{"date":"2024-10-23","close":8306.6396},{"date":"2024-10-24","close":8288.583},{"date":"2024-10-25","close":8297.6123},{"date":"2024-10-28","close":8306.6396},{"date":"2024-10-29","close":8396.9307},{"date":"2024-10-30","close":8378.873},{"date":"2024-10-31","close":8369.8428},{"date":"2024-11-01","close":8324.6982},{"date":"2024-11-04","close":8315.6699},{"date":"2024-11-05","close":8342.7578},{"date":"2024-11-06","close":8414.9883},{"date":"2024-11-07","close":8424.0176},{"date":"2024-11-08","close":8451.1025},{"date":"2024-11-11","close":8279.5547},{"date":"2024-11-12","close":8135.0903},{"date":"2024-11-13","close":8008.6846},{"date":"2024-11-14","close":7981.5981},{"date":"2024-11-15","close":8117.0322},{"date":"2024-11-18","close":8117.0322},{"date":"2024-11-19","close":8117.0322},{"date":"2024-11-20","close":8117.0322},{"date":"2024-11-21","close":8153.1494},{"date":"2024-11-22","close":8117.0322},{"date":"2024-11-25","close":8126.0615},{"date":"2024-11-26","close":8117.0322},{"date":"2024-11-27","close":8315.6699},{"date":"2024-11-28","close":8297.6123},{"date":"2024-11-29","close":8279.5547},{"date":"2024-12-02","close":8126.0615},{"date":"2024-12-03","close":8144.1196},{"date":"2024-12-04","close":8071.8877},{"date":"2024-12-05","close":8071.8877},{"date":"2024-12-06","close":8017.7139},{"date":"2024-12-09","close":7782.9609},{"date":"2024-12-10","close":7963.5405},{"date":"2024-12-11","close":8071.8877},{"date":"2024-12-12","close":8234.4102},{"date":"2024-12-13","close":8405.959},{"date":"2024-12-16","close":8451.1025},{"date":"2024-12-17","close":8496.249},{"date":"2024-12-18","close":8469.1621},{"date":"2024-12-19","close":8442.0762},{"date":"2024-12-20","close":8324.6982},{"date":"2024-12-23","close":8360.8145},{"date":"2024-12-24","close":8351.7842},{"date":"2024-12-26","close":8216.3516},{"date":"2024-12-27","close":8337.0439},{"date":"2024-12-30","close":8355.6113},{"date":"2025-01-02","close":8355.6113},{"date":"2025-01-03","close":8402.0322},{"date":"2025-01-06","close":8420.5996},{"date":"2025-01-07","close":8420.5996},{"date":"2025-01-08","close":8411.3154},{"date":"2025-01-09","close":8374.1797},{"date":"2025-01-10","close":8374.1797},{"date":"2025-01-13","close":8355.6113},{"date":"2025-01-14","close":8355.6113},{"date":"2025-01-15","close":8364.8955},{"date":"2025-01-16","close":8402.0322},{"date":"2025-01-17","close":8411.3154},{"date":"2025-01-20","close":8429.8838},{"date":"2025-01-21","close":8522.7236},{"date":"2025-01-22","close":8624.8477},{"date":"2025-01-23","close":8559.8594},{"date":"2025-01-24","close":8485.5889},{"date":"2025-01-31","close":8476.3037},{"date":"2025-02-03","close":8439.167},{"date":"2025-02-04","close":8494.8711},{"date":"2025-02-05","close":8494.8711},{"date":"2025-02-06","close":8494.8711},{"date":"2025-02-07","close":8476.3037},{"date":"2025-02-10","close":8476.3037},{"date":"2025-02-11","close":8439.167},{"date":"2025-02-12","close":8411.3154},{"date":"2025-02-13","close":8541.291},{"date":"2025-02-14","close":8494.8711},{"date":"2025-02-17","close":8541.291},{"date":"2025-02-18","close":8587.7109},{"date":"2025-02-19","close":8643.416},{"date":"2025-02-20","close":8606.2793},{"date":"2025-02-21","close":8661.9844},{"date":"2025-02-24","close":8615.5645},{"date":"2025-02-25","close":8559.8594},{"date":"2025-02-26","close":8541.291},{"date":"2025-02-27","close":8504.1553},{"date":"2025-02-28","close":8392.7471},{"date":"2025-03-04","close":8429.8838},{"date":"2025-03-05","close":8457.7354},{"date":"2025-03-06","close":8467.0205},{"date":"2025-03-07","close":8420.5996},{"date":"2025-03-10","close":8439.167},{"date":"2025-03-11","close":8448.4521},{"date":"2025-03-12","close":8457.7354},{"date":"2025-03-13","close":8402.0322},{"date":"2025-03-14","close":8457.7354},{"date":"2025-03-17","close":8532.0088},{"date":"2025-03-18","close":8569.1445},{"date":"2025-03-19","close":8550.5762},{"date":"2025-03-20","close":8587.7109},{"date":"2025-03-21","close":8541.291},{"date":"2025-03-24","close":8439.167},{"date":"2025-03-25","close":8402.0322},{"date":"2025-03-26","close":8364.8955},{"date":"2025-03-27","close":8364.8955},{"date":"2025-03-28","close":8364.8955},{"date":"2025-03-31","close":8151.3628},{"date":"2025-04-01","close":8160.6475},{"date":"2025-04-02","close":8151.3628},{"date":"2025-04-03","close":8123.5117},{"date":"2025-04-04","close":8160.6475},{"date":"2025-04-07","close":7937.8315},{"date":"2025-04-08","close":8002.8188},{"date":"2025-04-09","close":7900.6948},{"date":"2025-04-10","close":8114.2271},{"date":"2025-04-11","close":8160.6475},{"date":"2025-04-14","close":8216.3516},{"date":"2025-04-15","close":8262.7715},{"date":"2025-04-16","close":8290.623},{"date":"2025-04-17","close":8411.3154},{"date":"2025-04-18","close":8448.4521},{"date":"2025-04-21","close":8550.5762},{"date":"2025-04-22","close":8504.1553},{"date":"2025-04-23","close":8550.5762},{"date":"2025-04-24","close":8550.5762},{"date":"2025-04-25","close":8541.291},{"date":"2025-04-28","close":8541.291},{"date":"2025-04-29","close":8569.1445},{"date":"2025-04-30","close":8532.0088},{"date":"2025-05-02","close":8541.291},{"date":"2025-05-07","close":8578.4287},{"date":"2025-05-08","close":8587.7109},{"date":"2025-05-09","close":8569.1445},{"date":"2025-05-12","close":8661.9844},{"date":"2025-05-13","close":8671.2676},{"date":"2025-05-14","close":8680.5527},{"date":"2025-05-15","close":8606.2793},{"date":"2025-05-16","close":8615.5645},{"date":"2025-05-19","close":8578.4287},{"date":"2025-05-20","close":8699.1201},{"date":"2025-05-21","close":8726.9727},{"date":"2025-05-22","close":8596.9961},{"date":"2025-05-23","close":8661.9844},{"date":"2025-05-26","close":8671.2676},{"date":"2025-05-27","close":8624.8477},{"date":"2025-05-28","close":8624.8477},{"date":"2025-05-29","close":8736.2559},{"date":"2025-05-30","close":8717.6885},{"date":"2025-06-02","close":8866.2324},{"date":"2025-06-04","close":9033.3457},{"date":"2025-06-05","close":9163.3203},{"date":"2025-06-09","close":9154.0371},{"date":"2025-06-10","close":9079.7646},{"date":"2025-06-11","close":9107.6162},{"date":"2025-06-12","close":9460.4092},{"date":"2025-06-13","close":9413.9893},{"date":"2025-06-16","close":9525.3975},{"date":"2025-06-17","close":9478.9775},{"date":"2025-06-18","close":9478.9775},{"date":"2025-06-19","close":9413.9893},{"date":"2025-06-20","close":9488.2607},{"date":"2025-06-23","close":9293.2959},{"date":"2025-06-24","close":9534.6807},{"date":"2025-06-25","close":9543.9648},{"date":"2025-06-26","close":9423.2734},{"date":"2025-06-27","close":9508.5098},{"date":"2025-06-30","close":9527.4502},{"date":"2025-07-01","close":9660.0391},{"date":"2025-07-02","close":9603.2158},{"date":"2025-07-03","close":9631.627},{"date":"2025-07-04","close":9517.9805},{"date":"2025-07-07","close":9366.4502},{"date":"2025-07-08","close":9470.626},{"date":"2025-07-09","close":9470.626},{"date":"2025-07-10","close":9517.9805},{"date":"2025-07-11","close":9536.9209},{"date":"2025-07-14","close":9517.9805},{"date":"2025-07-15","close":9536.9209},{"date":"2025-07-16","close":9470.626},{"date":"2025-07-17","close":9470.626},{"date":"2025-07-18","close":9517.9805},{"date":"2025-07-21","close":9555.8623},{"date":"2025-07-22","close":9404.332},{"date":"2025-07-23","close":9347.5088},{"date":"2025-07-24","close":9214.9199},{"date":"2025-07-25","close":9252.8027},{"date":"2025-07-28","close":9205.4492},{"date":"2025-07-29","close":9224.3906},{"date":"2025-07-30","close":9233.8604},{"date":"2025-07-31","close":9394.8613},{"date":"2025-08-01","close":9195.9775},{"date":"2025-08-04","close":9177.0371},{"date":"2025-08-05","close":9262.2734},{"date":"2025-08-06","close":9281.2139},{"date":"2025-08-07","close":9281.2139},{"date":"2025-08-08","close":9470.627},{"date":"2025-08-11","close":9366.4502},{"date":"2025-08-12","close":9385.3906},{"date":"2025-08-13","close":9347.5078},{"date":"2025-08-14","close":9319.0967},{"date":"2025-08-18","close":9186.5078},{"date":"2025-08-19","close":9177.0371},{"date":"2025-08-20","close":9110.7432},{"date":"2025-08-21","close":9158.0967},{"date":"2025-08-22","close":9167.5664},{"date":"2025-08-25","close":9177.0371},{"date":"2025-08-26","close":9167.5664},{"date":"2025-08-27","close":9186.5078},{"date":"2025-08-28","close":9243.3311},{"date":"2025-08-29","close":9177.0371},{"date":"2025-09-01","close":9025.5068},{"date":"2025-09-02","close":9082.3311},{"date":"2025-09-03","close":9120.2139},{"date":"2025-09-04","close":9101.2725},{"date":"2025-09-05","close":9034.9775},{"date":"2025-09-08","close":8959.2129},{"date":"2025-09-09","close":8930.8008},{"date":"2025-09-10","close":8997.0957},{"date":"2025-09-11","close":8959.2129},{"date":"2025-09-12","close":9034.9775},{"date":"2025-09-15","close":9101.2725},{"date":"2025-09-16","close":9224.3906},{"date":"2025-09-17","close":9224.3906},{"date":"2025-09-18","close":9233.8604},{"date":"2025-09-19","close":9650.0},{"date":"2025-09-22","close":9120.2139},{"date":"2025-09-23","close":9233.8604},{"date":"2025-09-24","close":9129.6836},{"date":"2025-09-25","close":9214.9199},{"date":"2025-09-26","close":9148.625},{"date":"2025-09-29","close":9148.625},{"date":"2025-09-30","close":9110.7432},{"date":"2025-10-01","close":9110.7432},{"date":"2025-10-02","close":9129.6836},{"date":"2025-10-10","close":9044.4482},{"date":"2025-10-13","close":9044.4482},{"date":"2025-10-14","close":9044.4482},{"date":"2025-10-15","close":9167.5664},{"date":"2025-10-16","close":9129.6836},{"date":"2025-10-17","close":9025.5068},{"date":"2025-10-20","close":9177.0371},{"date":"2025-10-21","close":9177.0371},{"date":"2025-10-22","close":9167.5664},{"date":"2025-10-23","close":9129.6836},{"date":"2025-10-24","close":9063.3896},{"date":"2025-10-27","close":9262.2734},{"date":"2025-10-28","close":9271.7432},{"date":"2025-10-29","close":9148.625},{"date":"2025-10-30","close":9110.7432},{"date":"2025-10-31","close":8968.6836},{"date":"2025-11-03","close":8769.7998},{"date":"2025-11-04","close":8779.2705},{"date":"2025-11-05","close":8741.3887},{"date":"2025-11-06","close":8807.6826},{"date":"2025-11-07","close":8750.8594},{"date":"2025-11-10","close":8845.5654},{"date":"2025-11-11","close":8807.6826},{"date":"2025-11-12","close":8902.3896},{"date":"2025-11-13","close":8902.3896},{"date":"2025-11-14","close":8855.0361},{"date":"2025-11-17","close":8817.1533},{"date":"2025-11-18","close":8750.8594},{"date":"2025-11-19","close":8656.1523},{"date":"2025-11-20","close":8750.8594},{"date":"2025-11-21","close":8741.3887},{"date":"2025-11-24","close":8712.9766},{"date":"2025-11-25","close":8731.917},{"date":"2025-11-26","close":8741.3887},{"date":"2025-11-27","close":8722.4473},{"date":"2025-11-28","close":8741.3887},{"date":"2025-12-01","close":8798.2119},{"date":"2025-12-02","close":8817.1533},{"date":"2025-12-03","close":8817.1533},{"date":"2025-12-04","close":8807.6826},{"date":"2025-12-05","close":8817.1533},{"date":"2025-12-08","close":8826.624},{"date":"2025-12-09","close":8807.6826},{"date":"2025-12-10","close":8836.0938},{"date":"2025-12-11","close":8845.5654},{"date":"2025-12-12","close":8930.8008},{"date":"2025-12-15","close":8968.6836},{"date":"2025-12-16","close":8911.8594},{"date":"2025-12-17","close":8921.3301},{"date":"2025-12-18","close":8911.8594},{"date":"2025-12-19","close":8930.8008},{"date":"2025-12-22","close":8930.8008},{"date":"2025-12-23","close":8940.2715},{"date":"2025-12-24","close":8921.3301},{"date":"2025-12-26","close":8940.2715},{"date":"2025-12-29","close":9066.7393},{"date":"2025-12-30","close":9057.0107},{"date":"2026-01-02","close":9057.0107},{"date":"2026-01-05","close":8959.7285},{"date":"2026-01-06","close":8920.8154},{"date":"2026-01-07","close":8901.3584},{"date":"2026-01-08","close":8765.1631},{"date":"2026-01-09","close":8774.8906},{"date":"2026-01-12","close":8813.8037},{"date":"2026-01-13","close":8745.7061},{"date":"2026-01-14","close":8735.9785},{"date":"2026-01-15","close":8735.9785},{"date":"2026-01-16","close":8735.9785},{"date":"2026-01-19","close":8716.5215},{"date":"2026-01-20","close":8813.8037},{"date":"2026-01-21","close":8804.0762},{"date":"2026-01-22","close":8823.5322},{"date":"2026-01-23","close":8842.9893},{"date":"2026-01-26","close":8891.6299},{"date":"2026-01-27","close":8872.1738},{"date":"2026-01-28","close":8823.5322},{"date":"2026-01-29","close":8833.2607},{"date":"2026-01-30","close":8784.6191},{"date":"2026-02-02","close":8735.9785},{"date":"2026-02-03","close":8765.1631},{"date":"2026-02-04","close":8842.9893},{"date":"2026-02-05","close":8901.3584},{"date":"2026-02-06","close":9368.3154},{"date":"2026-02-09","close":9348.8584},{"date":"2026-02-10","close":9280.7607},{"date":"2026-02-11","close":9339.1299},{"date":"2026-02-12","close":9485.0537},{"date":"2026-02-13","close":9523.9668},{"date":"2026-02-19","close":9543.4238},{"date":"2026-02-20","close":9446.1406},{"date":"2026-02-23","close":9485.0537},{"date":"2026-02-24","close":9514.2393},{"date":"2026-02-25","close":9475.3262},{"date":"2026-02-26","close":9329.4023},{"date":"2026-02-27","close":9368.3154},{"date":"2026-03-03","close":9271.0322},{"date":"2026-03-04","close":8716.5215},{"date":"2026-03-05","close":9125.1084},{"date":"2026-03-06","close":9193.2061},{"date":"2026-03-09","close":9378.043},{"date":"2026-03-10","close":9241.8477},{"date":"2026-03-11","close":9426.6846},{"date":"2026-03-12","close":9455.8691},{"date":"2026-03-13","close":9504.5107},{"date":"2026-03-16","close":9426.6846},{"date":"2026-03-17","close":9455.8691},{"date":"2026-03-18","close":9309.9453},{"date":"2026-03-19","close":9319.6738},{"date":"2026-03-20","close":9329.4023},{"date":"2026-03-23","close":9105.6523},{"date":"2026-03-24","close":9066.7393},{"date":"2026-03-25","close":9222.3906},{"date":"2026-03-26","close":9290.4893},{"date":"2026-03-27","close":9222.3906},{"date":"2026-03-30","close":9212.6631},{"date":"2026-03-31","close":9115.3799},{"date":"2026-04-01","close":9300.2168},{"date":"2026-04-02","close":9358.5869},{"date":"2026-04-03","close":9621.25},{"date":"2026-04-06","close":9553.1523},{"date":"2026-04-07","close":9514.2393},{"date":"2026-04-08","close":9358.5869},{"date":"2026-04-09","close":9436.4131},{"date":"2026-04-10","close":9572.6084},{"date":"2026-04-13","close":9679.6191},{"date":"2026-04-14","close":9747.7168},{"date":"2026-04-15","close":9689.3477},{"date":"2026-04-16","close":9718.5322},{"date":"2026-04-17","close":9708.8037},{"date":"2026-04-20","close":9718.5322},{"date":"2026-04-21","close":9640.7061},{"date":"2026-04-22","close":9737.9893},{"date":"2026-04-23","close":9679.6191},{"date":"2026-04-24","close":9757.4453},{"date":"2026-04-27","close":9971.4668},{"date":"2026-04-28","close":9981.1953},{"date":"2026-04-29","close":9883.9131},{"date":"2026-04-30","close":10195.2168},{"date":"2026-05-04","close":10311.9561},{"date":"2026-05-06","close":10136.8477},{"date":"2026-05-07","close":9835.2715},{"date":"2026-05-08","close":10146.5762},{"date":"2026-05-11","close":9786.6299},{"date":"2026-05-12","close":9621.25},{"date":"2026-05-13","close":9553.1523},{"date":"2026-05-14","close":9523.9668},{"date":"2026-05-15","close":9368.3154},{"date":"2026-05-18","close":9290.4893},{"date":"2026-05-19","close":9222.3906},{"date":"2026-05-20","close":9027.8262},{"date":"2026-05-21","close":8969.4561},{"date":"2026-05-22","close":9164.0215},{"date":"2026-05-26","close":9047.2822},{"date":"2026-05-27","close":8872.1738},{"date":"2026-05-28","close":8872.1738},{"date":"2026-05-29","close":8765.1631},{"date":"2026-06-01","close":8726.25},{"date":"2026-06-02","close":8755.4346},{"date":"2026-06-04","close":8706.793},{"date":"2026-06-05","close":8755.4346},{"date":"2026-06-08","close":8667.8799},{"date":"2026-06-09","close":8755.4346},{"date":"2026-06-10","close":8755.4346},{"date":"2026-06-11","close":8833.2607},{"date":"2026-06-12","close":8852.7168},{"date":"2026-06-15","close":8959.7285},{"date":"2026-06-16","close":9144.5654},{"date":"2026-06-17","close":9125.1084},{"date":"2026-06-18","close":9047.2822},{"date":"2026-06-19","close":8988.9131},{"date":"2026-06-22","close":9027.8262},{"date":"2026-06-23","close":8852.7168},{"date":"2026-06-24","close":8833.2607},{"date":"2026-06-25","close":8920.8154},{"date":"2026-06-26","close":8950.0},{"date":"2026-06-29","close":9080.0},{"date":"2026-06-30","close":9080.0},{"date":"2026-07-01","close":9110.0},{"date":"2026-07-02","close":9100.0},{"date":"2026-07-03","close":9050.0},{"date":"2026-07-06","close":9260.0},{"date":"2026-07-07","close":9290.0},{"date":"2026-07-08","close":9190.0},{"date":"2026-07-09","close":9090.0},{"date":"2026-07-10","close":9180.0},{"date":"2026-07-13","close":9080.0},{"date":"2026-07-14","close":9090.0},{"date":"2026-07-15","close":9130.0},{"date":"2026-07-16","close":9150.0},{"date":"2026-07-20","close":9100.0},{"date":"2026-07-21","close":9030.0},{"date":"2026-07-22","close":9030.0},{"date":"2026-07-23","close":9230.0},{"date":"2026-07-24","close":9160.0},{"date":"2026-07-27","close":9170.0},{"date":"2026-07-28","close":9040.0},{"date":"2026-07-29","close":8960.0},{"date":"2026-07-30","close":9050.0},{"date":"2026-07-31","close":9100.0},{"date":"2026-08-03","close":9110.0},{"date":"2026-08-04","close":9150.0},{"date":"2026-08-05","close":9190.0},{"date":"2026-08-06","close":9200.0},{"date":"2026-08-07","close":9190.0},{"date":"2026-08-10","close":9320.0},{"date":"2026-08-11","close":9330.0},{"date":"2026-08-12","close":9220.0},{"date":"2026-08-13","close":9190.0},{"date":"2026-08-14","close":9270.0},{"date":"2026-08-18","close":9310.0},{"date":"2026-08-19","close":9310.0},{"date":"2026-08-20","close":9300.0},{"date":"2026-08-21","close":9160.0},{"date":"2026-08-24","close":9230.0},{"date":"2026-08-25","close":9240.0},{"date":"2026-08-26","close":9310.0},{"date":"2026-08-27","close":9270.0},{"date":"2026-08-28","close":9300.0},{"date":"2026-08-31","close":9290.0},{"date":"2026-09-01","close":9240.0},{"date":"2026-09-02","close":9220.0},{"date":"2026-09-03","close":9310.0},{"date":"2026-09-04","close":9330.0},{"date":"2026-09-07","close":9330.0},{"date":"2026-09-08","close":9220.0},{"date":"2026-09-09","close":9200.0},{"date":"2026-09-10","close":9220.0},{"date":"2026-09-11","close":9160.0},{"date":"2026-09-14","close":9100.0},{"date":"2026-09-15","close":9050.0},{"date":"2026-09-16","close":8990.0},{"date":"2026-09-17","close":9050.0},{"date":"2026-09-18","close":9040.0},{"date":"2026-09-21","close":9040.0},{"date":"2026-09-22","close":8970.0},{"date":"2026-09-23","close":8970.0},{"date":"2026-09-28","close":9040.0},{"date":"2026-09-29","close":9030.0},{"date":"2026-09-30","close":9040.0},{"date":"2026-10-01","close":9020.0},{"date":"2026-10-02","close":9090.0},{"date":"2026-10-06","close":9080.0},{"date":"2026-10-07","close":9020.0},{"date":"2026-10-08","close":9010.0},{"date":"2026-10-12","close":8990.0},{"date":"2026-10-13","close":8930.0},{"date":"2026-10-14","close":9040.0},{"date":"2026-10-15","close":8880.0},{"date":"2026-10-16","close":9010.0},{"date":"2026-10-19","close":9020.0},{"date":"2026-10-20","close":9000.0},{"date":"2026-10-21","close":9000.0},{"date":"2026-10-22","close":8950.0},{"date":"2026-10-23","close":8890.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3366.0,"foreign_net":-3412.0,"institution_net":46.0},{"date":"2026-10-21","retail_net":1230.0,"foreign_net":-1145.0,"institution_net":-85.0},{"date":"2026-10-20","retail_net":2545.0,"foreign_net":-2620.0,"institution_net":75.0},{"date":"2026-10-19","retail_net":-4443.0,"foreign_net":4357.0,"institution_net":86.0},{"date":"2026-10-16","retail_net":-2868.0,"foreign_net":3108.0,"institution_net":-240.0},{"date":"2026-10-15","retail_net":11022.0,"foreign_net":-10821.0,"institution_net":-201.0},{"date":"2026-10-14","retail_net":-1070.0,"foreign_net":307.0,"institution_net":763.0},{"date":"2026-10-13","retail_net":312.0,"foreign_net":-918.0,"institution_net":606.0},{"date":"2026-10-12","retail_net":3095.0,"foreign_net":-4317.0,"institution_net":1222.0},{"date":"2026-10-08","retail_net":69.0,"foreign_net":-7.0,"institution_net":-62.0},{"date":"2026-10-07","retail_net":2118.0,"foreign_net":-2047.0,"institution_net":-71.0},{"date":"2026-10-06","retail_net":4530.0,"foreign_net":-4479.0,"institution_net":-51.0},{"date":"2026-10-02","retail_net":7233.0,"foreign_net":-7217.0,"institution_net":-16.0},{"date":"2026-10-01","retail_net":3455.0,"foreign_net":-3385.0,"institution_net":-70.0},{"date":"2026-09-30","retail_net":231.0,"foreign_net":-174.0,"institution_net":-57.0},{"date":"2026-09-29","retail_net":2661.0,"foreign_net":-1957.0,"institution_net":-704.0},{"date":"2026-09-28","retail_net":-983.0,"foreign_net":2192.0,"institution_net":-1209.0},{"date":"2026-09-23","retail_net":7064.0,"foreign_net":-1626.0,"institution_net":-5438.0},{"date":"2026-09-22","retail_net":7586.0,"foreign_net":-3321.0,"institution_net":-4265.0},{"date":"2026-09-21","retail_net":9801.0,"foreign_net":-5349.0,"institution_net":-4452.0},{"date":"2026-09-18","retail_net":5784.0,"foreign_net":-4306.0,"institution_net":-1478.0},{"date":"2026-09-17","retail_net":5489.0,"foreign_net":-4177.0,"institution_net":-1312.0},{"date":"2026-09-16","retail_net":8761.0,"foreign_net":-7497.0,"institution_net":-1264.0},{"date":"2026-09-15","retail_net":15265.0,"foreign_net":-14201.0,"institution_net":-1064.0},{"date":"2026-09-14","retail_net":5860.0,"foreign_net":-5474.0,"institution_net":-386.0},{"date":"2026-09-11","retail_net":-572.0,"foreign_net":843.0,"institution_net":-271.0},{"date":"2026-09-10","retail_net":416.0,"foreign_net":-154.0,"institution_net":-262.0},{"date":"2026-09-09","retail_net":2745.0,"foreign_net":1719.0,"institution_net":-4464.0},{"date":"2026-09-08","retail_net":11584.0,"foreign_net":-5485.0,"institution_net":-6099.0},{"date":"2026-09-07","retail_net":4145.0,"foreign_net":-4122.0,"institution_net":-23.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":3366.0,"foreign_net":-3412.0,"institution_net":46.0},"d3":{"retail_net":7141.0,"foreign_net":-7177.0,"institution_net":36.0},"d7":{"retail_net":9782.0,"foreign_net":-10226.0,"institution_net":444.0},"d14":{"retail_net":30594.0,"foreign_net":-32596.0,"institution_net":2002.0},"d30":{"retail_net":116431.0,"foreign_net":-85685.0,"institution_net":-30746.0}},"analysis":"최근 5일 외국인 순매수 288.00, 기관 순매수 -118.00. 30일 누적: 외국인 -8.57만, 기관 -3.07만.","foreign_flow":288.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-118.0},"insider_trades":[],"price_analysis":{"current":8950.0,"low_30d":8800.0,"support":8853.0,"high_30d":9330.0,"change_1d":0.0,"change_7d":-1.6,"change_30d":-3.7,"resistance":9277.0,"position_in_range":28.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.71,"per":9.73,"quarter":"2024-Q2"},{"pbr":0.62,"per":7.3,"quarter":"2024-Q3"},{"pbr":0.66,"per":8.95,"quarter":"2024-Q4"},{"pbr":0.6,"per":9.42,"quarter":"2025-Q1"},{"pbr":0.67,"per":8.7,"quarter":"2025-Q2"},{"pbr":0.66,"per":9.55,"quarter":"2025-Q3"},{"pbr":0.69,"per":8.86,"quarter":"2025-Q4"},{"pbr":0.66,"per":10.45,"quarter":"2026-Q1"},{"pbr":0.63,"per":11.68,"quarter":"2026-Q2"},{"pbr":0.56,"per":11.51,"quarter":"현재"}],"timeline":[{"close":9706.1289,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8351.7842,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8355.6113,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8151.3628,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9527.4502,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9110.7432,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":9057.0107,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9115.3799,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9080.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.66,"pbr_5y_low":0.6,"per_5y_avg":9.4,"per_5y_low":7.3,"current_pbr":0.56,"current_per":11.51,"pbr_5y_high":0.71,"per_5y_high":11.68,"pbr_5y_median":0.66,"per_5y_median":9.42,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"AGRICULTURAL INPUTS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -20.5%"},"momentum":{"grade":"C","reason":"RSI 44"},"valuation":{"grade":"C","reason":"PER 11.42x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.8,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.16,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.8,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.76,"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":31.31,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.28,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.45,"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":0.71,"per":9.73,"close":9706.1289,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.62,"per":7.3,"close":8351.7842,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.66,"per":8.95,"close":8355.6113,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.6,"per":9.42,"close":8151.3628,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.67,"per":8.7,"close":9527.4502,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.66,"per":9.55,"close":9110.7432,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.69,"per":8.86,"close":9057.0107,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.66,"per":10.45,"close":9115.3799,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.63,"per":11.68,"close":9080.0,"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":"11.4배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"3.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":471.0,"pbr":null,"per":null,"roa":0.01797172264229906,"roe":0.031628552835855646,"revenue":121952525576.0,"market_cap":null,"net_income":9905856648.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.31310626999851615,"total_assets":551191271152.0,"total_equity":313193483730.0,"profit_margin":0.08122715459325798,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13536273717.0,"operating_margin":0.11099625574022479},{"eps":1198.63,"pbr":0.67,"per":10.42,"roa":0.04586339972944583,"roe":0.08096330488334982,"revenue":153466162990.0,"market_cap":194200000000.0,"net_income":24588775555.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.34157364655957245,"total_assets":536130677186.0,"total_equity":303702715575.0,"profit_margin":0.1602227818558429,"dividend_yield":7.04,"fiscal_quarter":"Q1","operating_income":32339602029.0,"operating_margin":0.21072789857336355},{"eps":-667.836328148078,"pbr":null,"per":null,"roa":-0.028216712237538896,"roe":-0.047602191281440435,"revenue":42800000000.0,"market_cap":null,"net_income":-13700000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2861061353504673,"total_assets":486456900345.0,"total_equity":288352573768.0,"profit_margin":-0.32009345794392524,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-15000000000.0,"operating_margin":-0.35046728971962615},{"eps":-224.23701529059554,"pbr":null,"per":null,"roa":-0.008251700470550795,"roe":-0.015065328676958428,"revenue":45500000000.0,"market_cap":null,"net_income":-4600000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2685420213186813,"total_assets":552962232607.0,"total_equity":302872828920.0,"profit_margin":-0.1010989010989011,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4400000000.0,"operating_margin":-0.0967032967032967},{"eps":565.4672559501975,"pbr":null,"per":null,"roa":0.02155859893328705,"roe":0.03720060287954802,"revenue":114300000000.0,"market_cap":null,"net_income":11600000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.33393958730533685,"total_assets":535925588938.0,"total_equity":310581117930.0,"profit_margin":0.10148731408573929,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14500000000.0,"operating_margin":0.1268591426071741},{"eps":1348.5,"pbr":null,"per":null,"roa":0.05134845261392863,"roe":0.0885201786360631,"revenue":136707759793.0,"market_cap":null,"net_income":26326166215.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.37296472345244847,"total_assets":512696388593.0,"total_equity":297402994669.0,"profit_margin":0.19257258150424325,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":33607355765.0,"operating_margin":0.24583356362424158},{"eps":-735.8409760938688,"pbr":null,"per":null,"roa":-0.030927071039554135,"roe":-0.05428711166455865,"revenue":37441895034.0,"market_cap":null,"net_income":-15123931653.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.24060381614818027,"total_assets":489019203715.0,"total_equity":278591569698.0,"profit_margin":-0.40393072090144894,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-17698104494.0,"operating_margin":-0.4726818575269445},{"eps":-82.73686035056146,"pbr":null,"per":null,"roa":-0.003379510905748254,"roe":-0.005767208074116538,"revenue":42828284526.0,"market_cap":null,"net_income":-1700512287.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.30519399477849635,"total_assets":503182955885.0,"total_equity":294858840733.0,"profit_margin":-0.03970535607065141,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1600008232.0,"operating_margin":-0.03735868129457005},{"eps":335.4801954453253,"pbr":null,"per":null,"roa":0.013333104751194503,"roe":0.0231418063125901,"revenue":108190977741.0,"market_cap":null,"net_income":6895212025.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3019870649215746,"total_assets":517149767715.0,"total_equity":297954789348.0,"profit_margin":0.06373185795128454,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9348156072.0,"operating_margin":0.08640421102745453},{"eps":1417.12,"pbr":null,"per":null,"roa":0.054121015137924354,"roe":0.09490102523336007,"revenue":136724595481.0,"market_cap":null,"net_income":27665775621.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3947348397275014,"total_assets":511183604936.0,"total_equity":291522410353.0,"profit_margin":0.20234673595976801,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":36670293299.0,"operating_margin":0.2682055351489111},{"eps":-526.3169605032188,"pbr":null,"per":null,"roa":-0.024114367110215137,"roe":-0.040294599875692755,"revenue":42067637314.0,"market_cap":null,"net_income":-10817529870.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.27116985118162606,"total_assets":448592733973.0,"total_equity":268461032083.0,"profit_margin":-0.25714612373535783,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-11405585214.0,"operating_margin":-0.27112492980926817},{"eps":-228.66380939571926,"pbr":null,"per":null,"roa":-0.009688174614629584,"roe":-0.016730798978729297,"revenue":42592699873.0,"market_cap":null,"net_income":-4699786961.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.26679058277316076,"total_assets":485105517597.0,"total_equity":280906307402.0,"profit_margin":-0.11034254637563487,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3936049707.0,"operating_margin":-0.09241136905470289}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":997.6194,"per":9.73,"date":"2024-06","close":9706.13,"source":"reported"},{"eps":997.6194,"per":8.97,"date":"2024-07","close":8947.7,"source":"reported"},{"eps":997.6194,"per":8.39,"date":"2024-08","close":8369.84,"source":"reported"},{"eps":1143.5464,"per":7.3,"date":"2024-09","close":8351.78,"source":"reported"},{"eps":1143.5464,"per":7.32,"date":"2024-10","close":8369.84,"source":"reported"},{"eps":1143.5464,"per":7.24,"date":"2024-11","close":8279.55,"source":"reported"},{"eps":934.0224,"per":8.95,"date":"2024-12","close":8355.61,"source":"reported"},{"eps":934.0224,"per":9.08,"date":"2025-01","close":8476.3,"source":"reported"},{"eps":934.0224,"per":8.99,"date":"2025-02","close":8392.75,"source":"reported"},{"eps":865.4024,"per":9.42,"date":"2025-03","close":8151.36,"source":"reported"},{"eps":865.4024,"per":9.86,"date":"2025-04","close":8532.01,"source":"reported"},{"eps":865.4024,"per":10.07,"date":"2025-05","close":8717.69,"source":"reported"},{"eps":1095.3894,"per":8.7,"date":"2025-06","close":9527.45,"source":"reported"},{"eps":1095.3894,"per":8.58,"date":"2025-07","close":9394.86,"source":"reported"},{"eps":1095.3894,"per":8.38,"date":"2025-08","close":9177.04,"source":"reported"},{"eps":953.8893,"per":9.55,"date":"2025-09","close":9110.74,"source":"reported"},{"eps":953.8893,"per":9.4,"date":"2025-10","close":8968.68,"source":"reported"},{"eps":953.8893,"per":9.16,"date":"2025-11","close":8741.39,"source":"reported"},{"eps":1021.8939,"per":8.86,"date":"2025-12","close":9057.01,"source":"reported"},{"eps":1021.8939,"per":8.6,"date":"2026-01","close":8784.62,"source":"reported"},{"eps":1021.8939,"per":9.17,"date":"2026-02","close":9368.32,"source":"reported"},{"eps":872.0239,"per":10.45,"date":"2026-03","close":9115.38,"source":"reported"},{"eps":872.0239,"per":11.69,"date":"2026-04","close":10195.22,"source":"reported"},{"eps":872.0239,"per":10.05,"date":"2026-05","close":8765.16,"source":"reported"},{"eps":777.5567,"per":11.68,"date":"2026-06","close":9080.0,"source":"reported"},{"eps":777.5567,"per":11.7,"date":"2026-07","close":9100.0,"source":"reported"},{"eps":777.5567,"per":11.95,"date":"2026-08","close":9290.0,"source":"reported"},{"eps":777.5567,"per":11.63,"date":"2026-09","close":9040.0,"source":"reported"},{"eps":777.5567,"per":11.43,"date":"2026-10","close":8890.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.53,"std":1.33,"count":29,"current":11.43,"lower_1sd":8.19,"upper_1sd":10.86},"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":"경농","phase":"above-fold","symbol_resolved":true}