{"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":"2026-10-23T09:40:12.986321+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":70.7,"direction":"higher_better","percentile":85},{"name":"영업이익 성장률","unit":"%","value":27.5,"direction":"higher_better","percentile":74}],"summary":"매출 +70.7%","percentile":80},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":30.4,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.0,"direction":"higher_better","percentile":28}],"summary":"RSI 30","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 0.8x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.0,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":11.76,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":354.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.08,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 11.8x","percentile":43}},"signals":[],"summary":"다우기술(023590)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1.40조. 현재가 32,400원, 전일 대비 -2.0%, 30일 -16.0%. PER 0.8배 / ROE 8.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.41만, 기관 순매도 1.27만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.73,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.73%","value_pct":3.73},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":3.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":33.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":11.76,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.73},"catalysts":["전분기 대비 매출 71% 성장"],"portfolio":null,"technical":{"macd":-1404.5835592507938,"grade":"F","trend":"하락","atr_14":1639.2857142857142,"rsi_14":30.41666666666667,"sma_20":36630.0,"sma_60":37949.166666666664,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 30.4로 약세 구간입니다. MACD(-1404.58)가 시그널선(-998.54)을 하회합니다(데드크로스). 현재가가 SMA20(36630)과 SMA60(37949) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 32283~40977 (현재 위치 1%).","bb_lower":32283.23108504719,"bb_upper":40976.76891495281,"macd_signal":-998.5404171697365},"change_pct":-1.66,"chart_data":[{"date":"2024-10-23","open":16392,"high":16455,"low":16267,"close":16392,"volume":16219,"rsi_14":36.26,"sma_20":18354.0,"sma_60":18071.5,"sma_120":18626.58},{"date":"2024-10-24","open":16374,"high":16383,"low":16258,"close":16347,"volume":15494,"rsi_14":37.5,"sma_20":18358.5,"sma_60":18069.67,"sma_120":18619.0},{"date":"2024-10-25","open":16347,"high":16437,"low":16267,"close":16338,"volume":18389,"rsi_14":30.0,"sma_20":18361.0,"sma_60":18067.0,"sma_120":18610.08},{"date":"2024-10-28","open":16383,"high":16482,"low":16267,"close":16401,"volume":16157,"rsi_14":31.71,"sma_20":18362.5,"sma_60":18067.0,"sma_120":18600.33},{"date":"2024-10-29","open":16446,"high":16500,"low":16311,"close":16500,"volume":34034,"rsi_14":42.05,"sma_20":18364.5,"sma_60":18069.33,"sma_120":18589.67},{"date":"2024-10-30","open":16536,"high":16536,"low":16392,"close":16392,"volume":9343,"rsi_14":38.14,"sma_20":18346.0,"sma_60":18059.67,"sma_120":18577.08},{"date":"2024-10-31","open":16311,"high":16644,"low":16276,"close":16509,"volume":31548,"rsi_14":47.62,"sma_20":18340.0,"sma_60":18057.33,"sma_120":18568.67},{"date":"2024-11-01","open":16320,"high":16671,"low":16320,"close":16617,"volume":16101,"rsi_14":53.45,"sma_20":18344.0,"sma_60":18055.17,"sma_120":18561.42},{"date":"2024-11-04","open":16626,"high":16626,"low":16437,"close":16608,"volume":16819,"rsi_14":52.17,"sma_20":18343.0,"sma_60":18046.83,"sma_120":18554.17},{"date":"2024-11-05","open":16671,"high":16716,"low":16509,"close":16626,"volume":9660,"rsi_14":65.96,"sma_20":18340.5,"sma_60":18047.17,"sma_120":18545.58},{"date":"2024-11-06","open":16536,"high":16707,"low":16437,"close":16626,"volume":17292,"rsi_14":61.9,"sma_20":18340.5,"sma_60":18070.83,"sma_120":18539.33},{"date":"2024-11-07","open":16590,"high":16617,"low":16392,"close":16599,"volume":15909,"rsi_14":65.0,"sma_20":18340.5,"sma_60":18090.33,"sma_120":18530.58},{"date":"2024-11-08","open":16491,"high":16662,"low":16491,"close":16581,"volume":21505,"rsi_14":60.0,"sma_20":18342.0,"sma_60":18108.33,"sma_120":18522.25},{"date":"2024-11-11","open":16653,"high":16653,"low":16285,"close":16410,"volume":29752,"rsi_14":50.56,"sma_20":18334.5,"sma_60":18122.83,"sma_120":18512.33},{"date":"2024-11-12","open":16554,"high":16554,"low":16078,"close":16078,"volume":46028,"rsi_14":36.0,"sma_20":18307.5,"sma_60":18128.17,"sma_120":18499.67},{"date":"2024-11-13","open":16078,"high":16356,"low":15745,"close":15871,"volume":32299,"rsi_14":31.47,"sma_20":18280.5,"sma_60":18128.5,"sma_120":18484.58},{"date":"2024-11-14","open":15826,"high":16123,"low":15736,"close":15799,"volume":18879,"rsi_14":30.0,"sma_20":18244.5,"sma_60":18127.5,"sma_120":18470.67},{"date":"2024-11-15","open":15646,"high":16087,"low":15646,"close":15880,"volume":15164,"rsi_14":30.92,"sma_20":18216.5,"sma_60":18126.5,"sma_120":18457.33},{"date":"2024-11-18","open":15880,"high":16195,"low":15817,"close":15907,"volume":33076,"rsi_14":27.08,"sma_20":18186.5,"sma_60":18122.17,"sma_120":18444.17},{"date":"2024-11-19","open":15871,"high":16123,"low":15871,"close":16024,"volume":10239,"rsi_14":35.86,"sma_20":18165.5,"sma_60":18117.67,"sma_120":18425.25},{"date":"2024-11-20","open":16168,"high":16168,"low":15988,"close":16105,"volume":20120,"rsi_14":34.04,"sma_20":18149.5,"sma_60":18112.33,"sma_120":18410.33},{"date":"2024-11-21","open":16177,"high":16204,"low":16051,"close":16141,"volume":16470,"rsi_14":30.08,"sma_20":18138.0,"sma_60":18107.83,"sma_120":18391.67},{"date":"2024-11-22","open":16078,"high":16356,"low":16078,"close":16356,"volume":21420,"rsi_14":41.03,"sma_20":18139.0,"sma_60":18108.33,"sma_120":18377.92},{"date":"2024-11-25","open":16446,"high":16446,"low":16276,"close":16446,"volume":24736,"rsi_14":43.9,"sma_20":18141.5,"sma_60":18110.67,"sma_120":18366.92},{"date":"2024-11-26","open":16491,"high":16554,"low":15907,"close":16428,"volume":25155,"rsi_14":43.37,"sma_20":18137.5,"sma_60":18112.17,"sma_120":18355.92},{"date":"2024-11-27","open":16347,"high":16554,"low":16320,"close":16491,"volume":31167,"rsi_14":46.47,"sma_20":18143.0,"sma_60":18116.17,"sma_120":18344.58},{"date":"2024-11-28","open":16482,"high":16626,"low":16428,"close":16581,"volume":24808,"rsi_14":50.0,"sma_20":18147.0,"sma_60":18125.17,"sma_120":18334.0},{"date":"2024-11-29","open":16581,"high":16626,"low":16347,"close":16419,"volume":29194,"rsi_14":50.28,"sma_20":18136.0,"sma_60":18129.83,"sma_120":18325.92},{"date":"2024-12-02","open":16428,"high":16563,"low":16276,"close":16428,"volume":20875,"rsi_14":63.83,"sma_20":18126.0,"sma_60":18133.5,"sma_120":18319.5},{"date":"2024-12-03","open":16329,"high":16914,"low":16329,"close":16878,"volume":45110,"rsi_14":83.33,"sma_20":18140.0,"sma_60":18147.17,"sma_120":18318.67},{"date":"2024-12-04","open":16626,"high":16806,"low":16455,"close":16608,"volume":31204,"rsi_14":73.68,"sma_20":18139.0,"sma_60":18154.5,"sma_120":18315.5},{"date":"2024-12-05","open":16689,"high":16689,"low":16087,"close":16195,"volume":42510,"rsi_14":57.71,"sma_20":18116.5,"sma_60":18161.5,"sma_120":18309.58},{"date":"2024-12-06","open":16186,"high":16204,"low":15817,"close":15934,"volume":60122,"rsi_14":50.59,"sma_20":18080.5,"sma_60":18161.67,"sma_120":18301.25},{"date":"2024-12-09","open":15709,"high":15772,"low":15323,"close":15386,"volume":77239,"rsi_14":38.21,"sma_20":18023.5,"sma_60":18157.0,"sma_120":18285.67},{"date":"2024-12-10","open":15386,"high":15808,"low":15386,"close":15808,"volume":32287,"rsi_14":45.13,"sma_20":18008.5,"sma_60":18160.17,"sma_120":18275.75},{"date":"2024-12-11","open":15808,"high":15943,"low":15646,"close":15943,"volume":29935,"rsi_14":46.86,"sma_20":18012.5,"sma_60":18165.17,"sma_120":18266.75},{"date":"2024-12-12","open":15943,"high":16087,"low":15862,"close":16042,"volume":47320,"rsi_14":44.81,"sma_20":18026.0,"sma_60":18174.0,"sma_120":18259.42},{"date":"2024-12-13","open":15997,"high":16320,"low":15997,"close":16267,"volume":63709,"rsi_14":47.16,"sma_20":18047.5,"sma_60":18184.17,"sma_120":18255.42},{"date":"2024-12-16","open":16276,"high":16302,"low":15970,"close":16132,"volume":60436,"rsi_14":45.48,"sma_20":18060.0,"sma_60":18186.67,"sma_120":18248.67},{"date":"2024-12-17","open":16132,"high":16132,"low":15853,"close":15880,"volume":47086,"rsi_14":41.19,"sma_20":18052.0,"sma_60":18184.67,"sma_120":18241.75},{"date":"2024-12-18","open":15997,"high":16392,"low":15880,"close":16320,"volume":44110,"rsi_14":46.59,"sma_20":18064.0,"sma_60":18189.17,"sma_120":18240.0},{"date":"2024-12-19","open":16276,"high":16276,"low":16042,"close":16060,"volume":30368,"rsi_14":45.41,"sma_20":18059.5,"sma_60":18185.33,"sma_120":18233.08},{"date":"2024-12-20","open":16051,"high":16177,"low":15871,"close":15916,"volume":33015,"rsi_14":43.68,"sma_20":18035.0,"sma_60":18178.33,"sma_120":18224.67},{"date":"2024-12-23","open":15943,"high":16168,"low":15943,"close":16123,"volume":39511,"rsi_14":40.09,"sma_20":18017.0,"sma_60":18173.67,"sma_120":18218.33},{"date":"2024-12-24","open":16150,"high":16177,"low":16024,"close":16114,"volume":33248,"rsi_14":43.04,"sma_20":17999.5,"sma_60":18167.17,"sma_120":18210.25},{"date":"2024-12-26","open":16123,"high":16258,"low":16114,"close":16186,"volume":63706,"rsi_14":49.86,"sma_20":17982.5,"sma_60":18157.17,"sma_120":18203.75},{"date":"2024-12-27","open":16015,"high":16123,"low":15808,"close":15979,"volume":59018,"rsi_14":50.71,"sma_20":17949.0,"sma_60":18145.33,"sma_120":18196.75},{"date":"2024-12-30","open":15997,"high":16087,"low":15907,"close":16060,"volume":23991,"rsi_14":62.54,"sma_20":17929.0,"sma_60":18136.33,"sma_120":18190.0},{"date":"2025-01-02","open":16060,"high":16087,"low":15799,"close":15826,"volume":47586,"rsi_14":50.36,"sma_20":17895.5,"sma_60":18121.5,"sma_120":18177.58},{"date":"2025-01-03","open":15907,"high":16015,"low":15889,"close":15970,"volume":19986,"rsi_14":50.54,"sma_20":17845.0,"sma_60":18108.5,"sma_120":18166.08},{"date":"2025-01-06","open":16078,"high":16141,"low":15943,"close":16141,"volume":24664,"rsi_14":51.92,"sma_20":17819.0,"sma_60":18099.5,"sma_120":18154.5},{"date":"2025-01-07","open":16141,"high":16419,"low":16141,"close":16419,"volume":43916,"rsi_14":52.9,"sma_20":17831.5,"sma_60":18096.17,"sma_120":18146.5},{"date":"2025-01-08","open":16267,"high":16716,"low":16267,"close":16626,"volume":38860,"rsi_14":59.14,"sma_20":17870.0,"sma_60":18097.5,"sma_120":18140.0},{"date":"2025-01-09","open":16689,"high":16698,"low":16428,"close":16500,"volume":25797,"rsi_14":62.02,"sma_20":17932.0,"sma_60":18096.67,"sma_120":18131.0},{"date":"2025-01-10","open":16581,"high":16581,"low":16302,"close":16347,"volume":29832,"rsi_14":50.59,"sma_20":17962.0,"sma_60":18092.67,"sma_120":18121.0},{"date":"2025-01-13","open":16347,"high":16347,"low":16168,"close":16311,"volume":22119,"rsi_14":56.09,"sma_20":17982.5,"sma_60":18091.83,"sma_120":18111.42},{"date":"2025-01-14","open":16383,"high":16392,"low":16186,"close":16240,"volume":15569,"rsi_14":58.11,"sma_20":17993.5,"sma_60":18088.0,"sma_120":18100.83},{"date":"2025-01-15","open":16276,"high":16374,"low":16060,"close":16078,"volume":20064,"rsi_14":48.85,"sma_20":17983.0,"sma_60":18082.33,"sma_120":18089.5},{"date":"2025-01-16","open":16249,"high":16249,"low":16078,"close":16168,"volume":14015,"rsi_14":51.33,"sma_20":17985.0,"sma_60":18077.17,"sma_120":18082.08},{"date":"2025-01-17","open":16168,"high":16365,"low":16087,"close":16114,"volume":17278,"rsi_14":48.21,"sma_20":17998.0,"sma_60":18071.83,"sma_120":18075.08},{"date":"2025-01-20","open":16132,"high":16231,"low":16033,"close":16087,"volume":14109,"rsi_14":52.94,"sma_20":17985.0,"sma_60":18066.17,"sma_120":18068.83},{"date":"2025-01-21","open":16087,"high":16213,"low":16042,"close":16114,"volume":14945,"rsi_14":51.52,"sma_20":17988.0,"sma_60":18061.83,"sma_120":18065.75},{"date":"2025-01-22","open":16114,"high":16356,"low":16114,"close":16356,"volume":48815,"rsi_14":64.82,"sma_20":18012.5,"sma_60":18062.17,"sma_120":18064.58},{"date":"2025-01-23","open":16356,"high":16446,"low":16186,"close":16204,"volume":18361,"rsi_14":56.5,"sma_20":18017.0,"sma_60":18058.5,"sma_120":18062.75},{"date":"2025-01-24","open":16204,"high":16204,"low":16042,"close":16078,"volume":26495,"rsi_14":48.21,"sma_20":18015.0,"sma_60":18050.67,"sma_120":18060.0},{"date":"2025-01-31","open":16078,"high":16177,"low":15997,"close":16015,"volume":19453,"rsi_14":36.84,"sma_20":18005.5,"sma_60":18043.67,"sma_120":18051.67},{"date":"2025-02-03","open":16015,"high":16015,"low":15718,"close":15817,"volume":38643,"rsi_14":23.53,"sma_20":17996.5,"sma_60":18030.83,"sma_120":18044.08},{"date":"2025-02-04","open":15925,"high":16015,"low":15898,"close":16015,"volume":20162,"rsi_14":34.83,"sma_20":17994.0,"sma_60":18019.67,"sma_120":18037.42},{"date":"2025-02-05","open":16123,"high":16150,"low":15970,"close":15979,"volume":24954,"rsi_14":37.58,"sma_20":18002.5,"sma_60":18008.0,"sma_120":18027.42},{"date":"2025-02-06","open":15997,"high":16132,"low":15997,"close":16132,"volume":31665,"rsi_14":44.38,"sma_20":18011.5,"sma_60":17998.83,"sma_120":18023.0},{"date":"2025-02-07","open":16123,"high":16222,"low":16051,"close":16105,"volume":43009,"rsi_14":45.66,"sma_20":18009.5,"sma_60":17989.17,"sma_120":18030.0},{"date":"2025-02-10","open":16096,"high":16356,"low":15988,"close":16320,"volume":48878,"rsi_14":57.54,"sma_20":18004.0,"sma_60":17984.0,"sma_120":18037.17},{"date":"2025-02-11","open":16365,"high":16374,"low":16114,"close":16222,"volume":30390,"rsi_14":51.67,"sma_20":17981.5,"sma_60":17977.33,"sma_120":18042.83},{"date":"2025-02-12","open":16141,"high":16267,"low":16141,"close":16177,"volume":18763,"rsi_14":51.96,"sma_20":17963.5,"sma_60":17973.0,"sma_120":18047.92},{"date":"2025-02-13","open":16240,"high":16240,"low":16168,"close":16177,"volume":14691,"rsi_14":52.84,"sma_20":17954.0,"sma_60":17974.83,"sma_120":18051.5},{"date":"2025-02-14","open":16141,"high":16320,"low":16141,"close":16231,"volume":26964,"rsi_14":53.63,"sma_20":17949.5,"sma_60":17981.5,"sma_120":18055.0},{"date":"2025-02-17","open":16231,"high":16869,"low":16231,"close":16797,"volume":93274,"rsi_14":61.4,"sma_20":17980.5,"sma_60":18000.0,"sma_120":18063.75},{"date":"2025-02-18","open":16788,"high":16878,"low":16653,"close":16770,"volume":38174,"rsi_14":65.67,"sma_20":18019.0,"sma_60":18016.5,"sma_120":18071.5},{"date":"2025-02-19","open":16806,"high":17192,"low":16743,"close":17192,"volume":63769,"rsi_14":76.5,"sma_20":18076.0,"sma_60":18040.33,"sma_120":18081.25},{"date":"2025-02-20","open":17192,"high":17426,"low":17102,"close":17291,"volume":58537,"rsi_14":79.83,"sma_20":18141.5,"sma_60":18063.83,"sma_120":18090.75},{"date":"2025-02-21","open":17291,"high":17291,"low":17057,"close":17192,"volume":32138,"rsi_14":83.7,"sma_20":18203.0,"sma_60":18084.0,"sma_120":18098.17},{"date":"2025-02-24","open":17039,"high":17129,"low":17012,"close":17120,"volume":32891,"rsi_14":78.87,"sma_20":18259.0,"sma_60":18102.17,"sma_120":18105.0},{"date":"2025-02-25","open":18199,"high":19232,"low":18064,"close":18963,"volume":677544,"rsi_14":90.1,"sma_20":18404.0,"sma_60":18150.5,"sma_120":18129.42},{"date":"2025-02-26","open":18963,"high":19322,"low":18693,"close":19277,"volume":202096,"rsi_14":90.51,"sma_20":18575.0,"sma_60":18203.0,"sma_120":18156.83},{"date":"2025-02-27","open":19142,"high":19322,"low":18873,"close":19097,"volume":93246,"rsi_14":87.08,"sma_20":18743.0,"sma_60":18252.5,"sma_120":18182.33},{"date":"2025-02-28","open":18873,"high":19097,"low":18199,"close":18199,"volume":101472,"rsi_14":69.9,"sma_20":18864.5,"sma_60":18284.17,"sma_120":18200.17},{"date":"2025-03-04","open":18109,"high":18738,"low":18109,"close":18468,"volume":66197,"rsi_14":72.98,"sma_20":19012.0,"sma_60":18319.17,"sma_120":18222.17},{"date":"2025-03-05","open":18468,"high":18873,"low":18423,"close":18783,"volume":85996,"rsi_14":75.26,"sma_20":19166.0,"sma_60":18363.0,"sma_120":18246.42},{"date":"2025-03-06","open":18648,"high":18963,"low":18558,"close":18828,"volume":63469,"rsi_14":75.47,"sma_20":19324.5,"sma_60":18407.5,"sma_120":18270.5},{"date":"2025-03-07","open":18693,"high":19592,"low":18648,"close":19412,"volume":141631,"rsi_14":77.74,"sma_20":19507.0,"sma_60":18454.5,"sma_120":18300.83},{"date":"2025-03-10","open":19412,"high":19547,"low":19053,"close":19457,"volume":67425,"rsi_14":75.52,"sma_20":19693.5,"sma_60":18507.33,"sma_120":18330.92},{"date":"2025-03-11","open":19277,"high":19771,"low":18873,"close":19682,"volume":119791,"rsi_14":76.91,"sma_20":19880.5,"sma_60":18572.0,"sma_120":18366.75},{"date":"2025-03-12","open":19682,"high":19682,"low":19053,"close":19232,"volume":133519,"rsi_14":68.76,"sma_20":20048.0,"sma_60":18633.17,"sma_120":18397.42},{"date":"2025-03-13","open":19412,"high":19502,"low":19142,"close":19412,"volume":70106,"rsi_14":69.22,"sma_20":20228.0,"sma_60":18707.83,"sma_120":18432.42},{"date":"2025-03-14","open":19322,"high":19592,"low":19232,"close":19367,"volume":55545,"rsi_14":69.9,"sma_20":20405.5,"sma_60":18773.83,"sma_120":18467.0},{"date":"2025-03-17","open":19592,"high":19727,"low":19277,"close":19412,"volume":47435,"rsi_14":71.07,"sma_20":20582.5,"sma_60":18838.17,"sma_120":18501.67},{"date":"2025-03-18","open":19547,"high":19906,"low":19367,"close":19682,"volume":161439,"rsi_14":59.3,"sma_20":20743.0,"sma_60":18905.67,"sma_120":18539.83},{"date":"2025-03-19","open":19637,"high":20041,"low":19614,"close":20041,"volume":90351,"rsi_14":59.77,"sma_20":20925.0,"sma_60":18975.67,"sma_120":18579.92},{"date":"2025-03-20","open":20041,"high":20041,"low":19547,"close":19592,"volume":61472,"rsi_14":55.91,"sma_20":21058.5,"sma_60":19039.83,"sma_120":18613.25},{"date":"2025-03-21","open":19592,"high":19637,"low":19277,"close":19412,"volume":50882,"rsi_14":67.53,"sma_20":21176.5,"sma_60":19105.33,"sma_120":18645.0},{"date":"2025-03-24","open":19457,"high":19547,"low":19232,"close":19367,"volume":52638,"rsi_14":63.89,"sma_20":21297.5,"sma_60":19161.83,"sma_120":18675.5},{"date":"2025-03-25","open":19412,"high":19457,"low":18783,"close":19097,"volume":112388,"rsi_14":54.93,"sma_20":21407.5,"sma_60":19218.17,"sma_120":18701.75},{"date":"2025-03-26","open":19232,"high":19412,"low":19008,"close":19142,"volume":169523,"rsi_14":54.93,"sma_20":21417.5,"sma_60":19278.0,"sma_120":18728.17},{"date":"2025-03-27","open":19232,"high":19322,"low":18828,"close":18918,"volume":269976,"rsi_14":41.27,"sma_20":21397.5,"sma_60":19329.83,"sma_120":18751.75},{"date":"2025-03-28","open":19255,"high":19255,"low":18841,"close":19187,"volume":123076,"rsi_14":29.62,"sma_20":21331.5,"sma_60":19363.17,"sma_120":18765.17},{"date":"2025-03-31","open":19110,"high":19158,"low":18802,"close":19004,"volume":57929,"rsi_14":24.04,"sma_20":21306.0,"sma_60":19392.0,"sma_120":18774.58},{"date":"2025-04-01","open":19014,"high":19303,"low":18879,"close":19235,"volume":47870,"rsi_14":31.79,"sma_20":21277.5,"sma_60":19428.67,"sma_120":18787.0},{"date":"2025-04-02","open":19255,"high":19255,"low":18975,"close":19062,"volume":29606,"rsi_14":26.8,"sma_20":21222.5,"sma_60":19460.83,"sma_120":18798.58},{"date":"2025-04-03","open":18966,"high":19120,"low":18648,"close":19033,"volume":60527,"rsi_14":26.94,"sma_20":21163.5,"sma_60":19496.83,"sma_120":18809.17},{"date":"2025-04-04","open":18744,"high":18889,"low":18292,"close":18764,"volume":60407,"rsi_14":24.21,"sma_20":21058.0,"sma_60":19525.5,"sma_120":18817.0},{"date":"2025-04-07","open":18504,"high":18504,"low":17878,"close":17878,"volume":89804,"rsi_14":14.65,"sma_20":20904.0,"sma_60":19535.67,"sma_120":18817.58},{"date":"2025-04-08","open":18225,"high":18311,"low":18022,"close":18148,"volume":46307,"rsi_14":12.42,"sma_20":20751.5,"sma_60":19545.33,"sma_120":18820.75},{"date":"2025-04-09","open":18061,"high":18176,"low":17955,"close":18070,"volume":53703,"rsi_14":13.67,"sma_20":20620.0,"sma_60":19549.83,"sma_120":18823.67},{"date":"2025-04-10","open":18581,"high":18927,"low":18369,"close":18860,"volume":50958,"rsi_14":29.02,"sma_20":20519.5,"sma_60":19570.33,"sma_120":18833.5},{"date":"2025-04-11","open":18484,"high":18821,"low":18484,"close":18812,"volume":15428,"rsi_14":29.02,"sma_20":20419.0,"sma_60":19592.83,"sma_120":18842.75},{"date":"2025-04-14","open":18956,"high":19139,"low":18821,"close":19072,"volume":25210,"rsi_14":34.87,"sma_20":20329.5,"sma_60":19620.5,"sma_120":18856.17},{"date":"2025-04-15","open":19139,"high":19688,"low":19091,"close":19640,"volume":48572,"rsi_14":41.51,"sma_20":20254.5,"sma_60":19659.33,"sma_120":18873.67},{"date":"2025-04-16","open":19351,"high":19736,"low":19303,"close":19303,"volume":26296,"rsi_14":40.74,"sma_20":20142.0,"sma_60":19695.33,"sma_120":18888.83},{"date":"2025-04-17","open":19255,"high":19688,"low":19255,"close":19495,"volume":17575,"rsi_14":53.57,"sma_20":20064.5,"sma_60":19733.0,"sma_120":18905.08},{"date":"2025-04-18","open":19543,"high":19688,"low":19447,"close":19592,"volume":19484,"rsi_14":56.95,"sma_20":20002.0,"sma_60":19773.33,"sma_120":18922.58},{"date":"2025-04-21","open":19640,"high":20169,"low":19592,"close":20121,"volume":50403,"rsi_14":59.79,"sma_20":19969.5,"sma_60":19823.33,"sma_120":18944.75},{"date":"2025-04-22","open":20025,"high":20602,"low":19880,"close":20410,"volume":55836,"rsi_14":64.52,"sma_20":19967.0,"sma_60":19877.83,"sma_120":18969.83},{"date":"2025-04-23","open":20458,"high":20554,"low":20314,"close":20410,"volume":46198,"rsi_14":64.93,"sma_20":19962.0,"sma_60":19927.83,"sma_120":18995.0},{"date":"2025-04-24","open":20458,"high":20554,"low":20217,"close":20266,"volume":27499,"rsi_14":66.74,"sma_20":19962.0,"sma_60":19978.17,"sma_120":19018.33},{"date":"2025-04-25","open":20314,"high":20506,"low":20073,"close":20314,"volume":28701,"rsi_14":83.38,"sma_20":20020.5,"sma_60":20031.67,"sma_120":19041.17},{"date":"2025-04-28","open":20266,"high":20554,"low":20073,"close":20169,"volume":37031,"rsi_14":78.69,"sma_20":20081.0,"sma_60":20083.83,"sma_120":19063.75},{"date":"2025-04-29","open":20314,"high":20747,"low":20266,"close":20651,"volume":61280,"rsi_14":82.84,"sma_20":20154.5,"sma_60":20148.0,"sma_120":19089.42},{"date":"2025-04-30","open":20651,"high":21084,"low":20651,"close":20891,"volume":100141,"rsi_14":80.06,"sma_20":20249.5,"sma_60":20212.67,"sma_120":19116.17},{"date":"2025-05-02","open":20699,"high":20795,"low":20362,"close":20602,"volume":43636,"rsi_14":74.73,"sma_20":20331.0,"sma_60":20273.0,"sma_120":19140.5},{"date":"2025-05-07","open":20651,"high":20939,"low":20506,"close":20939,"volume":137802,"rsi_14":75.26,"sma_20":20444.0,"sma_60":20336.33,"sma_120":19167.58},{"date":"2025-05-08","open":21084,"high":21950,"low":21084,"close":21854,"volume":219690,"rsi_14":77.38,"sma_20":20650.5,"sma_60":20416.0,"sma_120":19202.58},{"date":"2025-05-09","open":21854,"high":21950,"low":21613,"close":21806,"volume":138680,"rsi_14":83.33,"sma_20":20840.5,"sma_60":20490.83,"sma_120":19237.42},{"date":"2025-05-12","open":22047,"high":22961,"low":21950,"close":22432,"volume":163413,"rsi_14":85.06,"sma_20":21067.0,"sma_60":20578.33,"sma_120":19277.83},{"date":"2025-05-13","open":22480,"high":22769,"low":22287,"close":22720,"volume":106458,"rsi_14":85.71,"sma_20":21267.5,"sma_60":20671.67,"sma_120":19322.33},{"date":"2025-05-14","open":22817,"high":22865,"low":22384,"close":22624,"volume":81787,"rsi_14":81.71,"sma_20":21465.5,"sma_60":20763.33,"sma_120":19369.08},{"date":"2025-05-15","open":22672,"high":22865,"low":22576,"close":22720,"volume":75964,"rsi_14":80.77,"sma_20":21655.0,"sma_60":20855.67,"sma_120":19418.58},{"date":"2025-05-16","open":22720,"high":23057,"low":22576,"close":22865,"volume":96245,"rsi_14":81.48,"sma_20":21822.5,"sma_60":20940.0,"sma_120":19470.0},{"date":"2025-05-19","open":22913,"high":22913,"low":22047,"close":22432,"volume":108286,"rsi_14":75.86,"sma_20":21985.0,"sma_60":21017.33,"sma_120":19516.92},{"date":"2025-05-20","open":22432,"high":22720,"low":22335,"close":22624,"volume":38092,"rsi_14":76.67,"sma_20":22147.5,"sma_60":21090.17,"sma_120":19565.25},{"date":"2025-05-21","open":22528,"high":22913,"low":22239,"close":22913,"volume":85539,"rsi_14":80.65,"sma_20":22320.0,"sma_60":21166.17,"sma_120":19615.0},{"date":"2025-05-22","open":22865,"high":23298,"low":22720,"close":23106,"volume":109430,"rsi_14":79.31,"sma_20":22475.0,"sma_60":21247.33,"sma_120":19665.67},{"date":"2025-05-23","open":23202,"high":23298,"low":22865,"close":23009,"volume":101437,"rsi_14":76.19,"sma_20":22610.0,"sma_60":21328.17,"sma_120":19715.17},{"date":"2025-05-26","open":23009,"high":24165,"low":23009,"close":24020,"volume":242039,"rsi_14":85.86,"sma_20":22797.5,"sma_60":21392.33,"sma_120":19771.42},{"date":"2025-05-27","open":24068,"high":24261,"low":23635,"close":23731,"volume":63513,"rsi_14":79.59,"sma_20":22977.5,"sma_60":21445.67,"sma_120":19824.33},{"date":"2025-05-28","open":23828,"high":24213,"low":23635,"close":23731,"volume":85259,"rsi_14":74.68,"sma_20":23155.0,"sma_60":21502.33,"sma_120":19877.42},{"date":"2025-05-29","open":23780,"high":26138,"low":23780,"close":26090,"volume":459743,"rsi_14":85.04,"sma_20":23462.5,"sma_60":21616.5,"sma_120":19950.33},{"date":"2025-05-30","open":26186,"high":26523,"low":25416,"close":25849,"volume":277043,"rsi_14":79.83,"sma_20":23732.5,"sma_60":21721.5,"sma_120":20020.33},{"date":"2025-06-02","open":25849,"high":26090,"low":25127,"close":25416,"volume":142045,"rsi_14":72.95,"sma_20":23967.5,"sma_60":21813.17,"sma_120":20088.08},{"date":"2025-06-04","open":25657,"high":26523,"low":25512,"close":25946,"volume":211607,"rsi_14":76.34,"sma_20":24245.0,"sma_60":21913.17,"sma_120":20160.33},{"date":"2025-06-05","open":26331,"high":26908,"low":26042,"close":26427,"volume":248703,"rsi_14":77.7,"sma_20":24530.0,"sma_60":22010.67,"sma_120":20232.58},{"date":"2025-06-09","open":27149,"high":28449,"low":26812,"close":27727,"volume":397745,"rsi_14":80.98,"sma_20":24835.0,"sma_60":22129.83,"sma_120":20318.58},{"date":"2025-06-10","open":27775,"high":27919,"low":26475,"close":27101,"volume":234084,"rsi_14":79.04,"sma_20":25110.0,"sma_60":22234.0,"sma_120":20403.0},{"date":"2025-06-11","open":27101,"high":27679,"low":26620,"close":27534,"volume":167719,"rsi_14":79.65,"sma_20":25375.0,"sma_60":22354.0,"sma_120":20493.58},{"date":"2025-06-12","open":28112,"high":30134,"low":27823,"close":29748,"volume":780357,"rsi_14":83.49,"sma_20":25740.0,"sma_60":22509.0,"sma_120":20608.42},{"date":"2025-06-13","open":29700,"high":31241,"low":28280,"close":28978,"volume":438862,"rsi_14":77.23,"sma_20":26070.0,"sma_60":22651.5,"sma_120":20712.67},{"date":"2025-06-16","open":28689,"high":32155,"low":28016,"close":31770,"volume":508676,"rsi_14":82.5,"sma_20":26540.0,"sma_60":22841.5,"sma_120":20839.83},{"date":"2025-06-17","open":32540,"high":32589,"low":29604,"close":30422,"volume":502994,"rsi_14":73.17,"sma_20":26932.5,"sma_60":23003.17,"sma_120":20954.42},{"date":"2025-06-18","open":30422,"high":30711,"low":29556,"close":30567,"volume":187381,"rsi_14":75.0,"sma_20":27355.0,"sma_60":23160.67,"sma_120":21068.17},{"date":"2025-06-19","open":30615,"high":31000,"low":29460,"close":30326,"volume":208331,"rsi_14":73.7,"sma_20":27755.0,"sma_60":23322.33,"sma_120":21181.08},{"date":"2025-06-20","open":30326,"high":31963,"low":30037,"close":31674,"volume":276917,"rsi_14":71.64,"sma_20":28210.0,"sma_60":23510.67,"sma_120":21308.0},{"date":"2025-06-23","open":31289,"high":32444,"low":29315,"close":32348,"volume":265815,"rsi_14":74.37,"sma_20":28690.0,"sma_60":23711.5,"sma_120":21436.67},{"date":"2025-06-24","open":32974,"high":35236,"low":32733,"close":34707,"volume":630573,"rsi_14":80.44,"sma_20":29297.5,"sma_60":23958.17,"sma_120":21588.17},{"date":"2025-06-25","open":34755,"high":34851,"low":33696,"close":34081,"volume":261970,"rsi_14":76.49,"sma_20":29820.0,"sma_60":24193.17,"sma_120":21735.58},{"date":"2025-06-26","open":33936,"high":34177,"low":32444,"close":33455,"volume":227491,"rsi_14":72.67,"sma_20":30325.0,"sma_60":24421.5,"sma_120":21875.67},{"date":"2025-06-27","open":33455,"high":34081,"low":32348,"close":32925,"volume":128603,"rsi_14":67.65,"sma_20":30802.5,"sma_60":24659.33,"sma_120":22011.25},{"date":"2025-06-30","open":32781,"high":34129,"low":32685,"close":32974,"volume":166910,"rsi_14":70.75,"sma_20":31160.0,"sma_60":24901.17,"sma_120":22146.58},{"date":"2025-07-01","open":33311,"high":36969,"low":33311,"close":36247,"volume":450064,"rsi_14":75.64,"sma_20":31700.0,"sma_60":25195.67,"sma_120":22312.17},{"date":"2025-07-02","open":36102,"high":36391,"low":34562,"close":36006,"volume":270341,"rsi_14":70.83,"sma_20":32250.0,"sma_60":25489.0,"sma_120":22474.92},{"date":"2025-07-03","open":36488,"high":36680,"low":35140,"close":35910,"volume":177088,"rsi_14":74.16,"sma_20":32767.5,"sma_60":25781.17,"sma_120":22639.0},{"date":"2025-07-04","open":36343,"high":36343,"low":33648,"close":33696,"volume":179233,"rsi_14":56.99,"sma_20":33145.0,"sma_60":26039.67,"sma_120":22782.58},{"date":"2025-07-07","open":33022,"high":34514,"low":32733,"close":34466,"volume":112332,"rsi_14":65.33,"sma_20":33495.0,"sma_60":26326.83,"sma_120":22931.25},{"date":"2025-07-08","open":33984,"high":37065,"low":33984,"close":36632,"volume":328115,"rsi_14":69.94,"sma_20":33990.0,"sma_60":26646.83,"sma_120":23096.08},{"date":"2025-07-09","open":37547,"high":38317,"low":36632,"close":38028,"volume":313401,"rsi_14":73.53,"sma_20":34535.0,"sma_60":26992.33,"sma_120":23271.08},{"date":"2025-07-10","open":38172,"high":40242,"low":37691,"close":39713,"volume":314949,"rsi_14":74.06,"sma_20":35052.5,"sma_60":27353.33,"sma_120":23461.83},{"date":"2025-07-11","open":40290,"high":40772,"low":39328,"close":40002,"volume":126907,"rsi_14":73.45,"sma_20":35625.0,"sma_60":27720.17,"sma_120":23656.5},{"date":"2025-07-14","open":40531,"high":40531,"low":39087,"close":39713,"volume":176227,"rsi_14":67.57,"sma_20":36037.5,"sma_60":28077.5,"sma_120":23849.0},{"date":"2025-07-15","open":39761,"high":39857,"low":38028,"close":38509,"volume":197172,"rsi_14":64.94,"sma_20":36457.5,"sma_60":28404.17,"sma_120":24031.75},{"date":"2025-07-16","open":38413,"high":38413,"low":37161,"close":37402,"volume":181277,"rsi_14":62.89,"sma_20":36812.5,"sma_60":28717.5,"sma_120":24206.42},{"date":"2025-07-17","open":37739,"high":37787,"low":36391,"close":37065,"volume":195976,"rsi_14":63.69,"sma_20":37162.5,"sma_60":29021.67,"sma_120":24377.33},{"date":"2025-07-18","open":37547,"high":37547,"low":35766,"close":36439,"volume":114068,"rsi_14":61.04,"sma_20":37410.0,"sma_60":29313.33,"sma_120":24543.33},{"date":"2025-07-21","open":35862,"high":36680,"low":35621,"close":36151,"volume":121974,"rsi_14":49.62,"sma_20":37607.5,"sma_60":29590.83,"sma_120":24707.08},{"date":"2025-07-22","open":36343,"high":36680,"low":34755,"close":35284,"volume":181912,"rsi_14":47.29,"sma_20":37637.5,"sma_60":29848.33,"sma_120":24863.08},{"date":"2025-07-23","open":36102,"high":36151,"low":34273,"close":34851,"volume":183995,"rsi_14":46.13,"sma_20":37677.5,"sma_60":30098.33,"sma_120":25013.08},{"date":"2025-07-24","open":34851,"high":35477,"low":33599,"close":33696,"volume":219818,"rsi_14":50.0,"sma_20":37690.0,"sma_60":30330.83,"sma_120":25154.5},{"date":"2025-07-25","open":33792,"high":35380,"low":33503,"close":34707,"volume":222680,"rsi_14":50.94,"sma_20":37782.5,"sma_60":30580.0,"sma_120":25305.83},{"date":"2025-07-28","open":33840,"high":34225,"low":32252,"close":32829,"volume":330284,"rsi_14":34.87,"sma_20":37775.0,"sma_60":30799.17,"sma_120":25441.5},{"date":"2025-07-29","open":32974,"high":33311,"low":32516,"close":33262,"volume":83454,"rsi_14":29.46,"sma_20":37620.0,"sma_60":31017.5,"sma_120":25582.75},{"date":"2025-07-30","open":33984,"high":34033,"low":32829,"close":33696,"volume":120476,"rsi_14":20.93,"sma_20":37500.0,"sma_60":31239.17,"sma_120":25725.92},{"date":"2025-07-31","open":34177,"high":34610,"low":33503,"close":33744,"volume":85654,"rsi_14":19.05,"sma_20":37387.5,"sma_60":31466.67,"sma_120":25869.83},{"date":"2025-08-01","open":33551,"high":33551,"low":31481,"close":31626,"volume":225885,"rsi_14":16.13,"sma_20":37280.0,"sma_60":31651.67,"sma_120":25994.0},{"date":"2025-08-04","open":31626,"high":32396,"low":31481,"close":32155,"volume":82171,"rsi_14":21.79,"sma_20":37160.0,"sma_60":31830.0,"sma_120":26123.0},{"date":"2025-08-05","open":33070,"high":33070,"low":31866,"close":32300,"volume":75365,"rsi_14":25.23,"sma_20":36935.0,"sma_60":32011.67,"sma_120":26251.25},{"date":"2025-08-06","open":31963,"high":32444,"low":31866,"close":32444,"volume":53507,"rsi_14":27.14,"sma_20":36645.0,"sma_60":32185.0,"sma_120":26381.67},{"date":"2025-08-07","open":32877,"high":32925,"low":32059,"close":32396,"volume":63266,"rsi_14":28.79,"sma_20":36265.0,"sma_60":32352.5,"sma_120":26512.08},{"date":"2025-08-08","open":32444,"high":32444,"low":31674,"close":31963,"volume":67925,"rsi_14":28.36,"sma_20":35847.5,"sma_60":32514.17,"sma_120":26638.75},{"date":"2025-08-11","open":31481,"high":31963,"low":30807,"close":31530,"volume":138281,"rsi_14":29.69,"sma_20":35422.5,"sma_60":32666.67,"sma_120":26761.17},{"date":"2025-08-12","open":31481,"high":32637,"low":31337,"close":31866,"volume":77600,"rsi_14":33.68,"sma_20":35077.5,"sma_60":32822.5,"sma_120":26881.25},{"date":"2025-08-13","open":32300,"high":32492,"low":31674,"close":32348,"volume":70444,"rsi_14":42.05,"sma_20":34815.0,"sma_60":32994.17,"sma_120":27005.75},{"date":"2025-08-14","open":32733,"high":33070,"low":31963,"close":32155,"volume":45716,"rsi_14":33.33,"sma_20":34560.0,"sma_60":33159.17,"sma_120":27124.67},{"date":"2025-08-18","open":31770,"high":32011,"low":31000,"close":31385,"volume":128594,"rsi_14":38.97,"sma_20":34297.5,"sma_60":33305.83,"sma_120":27236.0},{"date":"2025-08-19","open":31289,"high":31674,"low":30374,"close":30615,"volume":112827,"rsi_14":30.77,"sma_20":34010.0,"sma_60":33435.83,"sma_120":27341.58},{"date":"2025-08-20","open":29893,"high":30422,"low":29267,"close":30374,"volume":103704,"rsi_14":25.18,"sma_20":33755.0,"sma_60":33563.33,"sma_120":27445.75},{"date":"2025-08-21","open":30422,"high":30807,"low":30085,"close":30230,"volume":56567,"rsi_14":24.11,"sma_20":33515.0,"sma_60":33670.83,"sma_120":27531.58},{"date":"2025-08-22","open":30759,"high":30807,"low":30230,"close":30422,"volume":44697,"rsi_14":37.62,"sma_20":33345.0,"sma_60":33786.67,"sma_120":27616.17},{"date":"2025-08-25","open":31096,"high":31530,"low":30711,"close":31144,"volume":49626,"rsi_14":40.0,"sma_20":33160.0,"sma_60":33915.0,"sma_120":27708.67},{"date":"2025-08-26","open":31193,"high":32107,"low":30663,"close":31963,"volume":79251,"rsi_14":47.06,"sma_20":33115.0,"sma_60":34016.67,"sma_120":27816.58},{"date":"2025-08-27","open":32011,"high":32492,"low":31385,"close":32348,"volume":88296,"rsi_14":49.19,"sma_20":33067.5,"sma_60":34129.17,"sma_120":27925.33},{"date":"2025-08-28","open":32444,"high":34177,"low":32107,"close":33311,"volume":108569,"rsi_14":56.64,"sma_20":33047.5,"sma_60":34265.83,"sma_120":28039.5},{"date":"2025-08-29","open":33744,"high":33888,"low":32877,"close":32877,"volume":61696,"rsi_14":56.64,"sma_20":33002.5,"sma_60":34385.83,"sma_120":28149.5},{"date":"2025-09-01","open":32733,"high":33070,"low":32107,"close":32637,"volume":55251,"rsi_14":58.27,"sma_20":33055.0,"sma_60":34493.33,"sma_120":28252.0},{"date":"2025-09-02","open":32685,"high":32733,"low":32011,"close":32396,"volume":46874,"rsi_14":54.01,"sma_20":33067.5,"sma_60":34574.17,"sma_120":28352.0},{"date":"2025-09-03","open":32444,"high":32685,"low":31963,"close":32637,"volume":38629,"rsi_14":52.27,"sma_20":33085.0,"sma_60":34670.0,"sma_120":28452.0},{"date":"2025-09-04","open":32925,"high":32974,"low":32348,"close":32685,"volume":41893,"rsi_14":54.26,"sma_20":33097.5,"sma_60":34759.17,"sma_120":28556.58},{"date":"2025-09-05","open":32877,"high":32877,"low":32492,"close":32685,"volume":38625,"rsi_14":61.95,"sma_20":33112.5,"sma_60":34810.0,"sma_120":28659.5},{"date":"2025-09-08","open":32685,"high":33214,"low":32396,"close":33118,"volume":63936,"rsi_14":74.53,"sma_20":33172.5,"sma_60":34881.67,"sma_120":28766.58},{"date":"2025-09-09","open":33262,"high":35043,"low":33262,"close":35043,"volume":133578,"rsi_14":84.4,"sma_20":33355.0,"sma_60":34938.33,"sma_120":28889.92},{"date":"2025-09-10","open":35236,"high":36391,"low":35043,"close":36054,"volume":111914,"rsi_14":88.05,"sma_20":33572.5,"sma_60":35035.83,"sma_120":29019.5},{"date":"2025-09-11","open":36054,"high":36151,"low":34995,"close":35669,"volume":105629,"rsi_14":83.44,"sma_20":33745.0,"sma_60":35124.17,"sma_120":29142.42},{"date":"2025-09-12","open":36295,"high":36295,"low":35477,"close":35477,"volume":42625,"rsi_14":79.61,"sma_20":33917.5,"sma_60":35213.33,"sma_120":29267.83},{"date":"2025-09-15","open":35862,"high":36873,"low":35862,"close":36680,"volume":110396,"rsi_14":80.62,"sma_20":34192.5,"sma_60":35300.0,"sma_120":29405.33},{"date":"2025-09-16","open":36825,"high":36825,"low":35910,"close":35910,"volume":75695,"rsi_14":72.02,"sma_20":34467.5,"sma_60":35361.67,"sma_120":29536.58},{"date":"2025-09-17","open":36054,"high":36054,"low":34995,"close":35573,"volume":81061,"rsi_14":65.16,"sma_20":34737.5,"sma_60":35376.67,"sma_120":29667.42},{"date":"2025-09-18","open":35860,"high":35860,"low":34709,"close":35332,"volume":76811,"rsi_14":68.24,"sma_20":35010.0,"sma_60":35400.83,"sma_120":29797.0},{"date":"2025-09-19","open":37050,"high":37250,"low":36500,"close":36800,"volume":55170,"rsi_14":70.14,"sma_20":35270.0,"sma_60":35435.0,"sma_120":29928.25},{"date":"2025-09-22","open":35429,"high":36728,"low":35140,"close":36102,"volume":68739,"rsi_14":75.16,"sma_20":35527.5,"sma_60":35490.0,"sma_120":30074.67},{"date":"2025-09-23","open":36102,"high":37932,"low":36102,"close":37065,"volume":114395,"rsi_14":77.38,"sma_20":35792.5,"sma_60":35560.83,"sma_120":30231.0},{"date":"2025-09-24","open":37065,"high":37065,"low":35573,"close":36247,"volume":104129,"rsi_14":70.11,"sma_20":35995.0,"sma_60":35560.83,"sma_120":30378.25},{"date":"2025-09-25","open":35958,"high":36054,"low":35573,"close":35621,"volume":43555,"rsi_14":65.48,"sma_20":36115.0,"sma_60":35554.17,"sma_120":30521.58},{"date":"2025-09-26","open":35717,"high":35717,"low":34370,"close":34707,"volume":53946,"rsi_14":57.97,"sma_20":36210.0,"sma_60":35533.33,"sma_120":30657.25},{"date":"2025-09-29","open":35621,"high":36199,"low":35380,"close":35958,"volume":42514,"rsi_14":54.92,"sma_20":36382.5,"sma_60":35572.5,"sma_120":30806.08},{"date":"2025-09-30","open":36006,"high":36295,"low":35092,"close":35332,"volume":25559,"rsi_14":45.95,"sma_20":36535.0,"sma_60":35587.5,"sma_120":30957.17},{"date":"2025-10-01","open":35332,"high":35477,"low":34129,"close":34177,"volume":64001,"rsi_14":42.29,"sma_20":36615.0,"sma_60":35545.0,"sma_120":31095.92},{"date":"2025-10-02","open":34465,"high":35479,"low":33983,"close":34658,"volume":55239,"rsi_14":45.37,"sma_20":36712.5,"sma_60":35485.0,"sma_120":31238.67},{"date":"2025-10-10","open":34947,"high":34995,"low":33888,"close":34177,"volume":56374,"rsi_14":36.17,"sma_20":36790.0,"sma_60":35389.17,"sma_120":31371.25},{"date":"2025-10-13","open":33407,"high":33888,"low":32637,"close":33022,"volume":59778,"rsi_14":34.69,"sma_20":36785.0,"sma_60":35268.33,"sma_120":31494.25},{"date":"2025-10-14","open":33070,"high":33166,"low":31674,"close":32203,"volume":84219,"rsi_14":33.01,"sma_20":36637.5,"sma_60":35138.33,"sma_120":31607.92},{"date":"2025-10-15","open":32107,"high":33311,"low":32107,"close":33118,"volume":47173,"rsi_14":39.01,"sma_20":36485.0,"sma_60":35045.0,"sma_120":31724.58},{"date":"2025-10-16","open":33359,"high":34610,"low":32733,"close":33936,"volume":73230,"rsi_14":43.51,"sma_20":36395.0,"sma_60":34985.0,"sma_120":31851.25},{"date":"2025-10-17","open":33696,"high":33888,"low":32925,"close":33214,"volume":60942,"rsi_14":37.5,"sma_20":36277.5,"sma_60":34918.33,"sma_120":31970.0},{"date":"2025-10-20","open":33648,"high":35477,"low":32877,"close":35236,"volume":100594,"rsi_14":42.75,"sma_20":36202.5,"sma_60":34897.5,"sma_120":32105.42},{"date":"2025-10-21","open":35814,"high":35862,"low":33744,"close":33792,"volume":71948,"rsi_14":40.73,"sma_20":36092.5,"sma_60":34856.67,"sma_120":32223.75},{"date":"2025-10-22","open":34129,"high":34129,"low":32733,"close":33599,"volume":63536,"rsi_14":42.11,"sma_20":35990.0,"sma_60":34827.5,"sma_120":32337.92},{"date":"2025-10-23","open":33599,"high":33648,"low":32925,"close":33118,"volume":30144,"rsi_14":43.58,"sma_20":35867.5,"sma_60":34797.5,"sma_120":32447.92},{"date":"2025-10-24","open":33311,"high":34081,"low":33311,"close":33648,"volume":50718,"rsi_14":40.08,"sma_20":35775.0,"sma_60":34796.67,"sma_120":32563.75},{"date":"2025-10-27","open":34225,"high":35525,"low":33888,"close":35525,"volume":95554,"rsi_14":50.75,"sma_20":35745.0,"sma_60":34810.83,"sma_120":32695.42},{"date":"2025-10-28","open":35717,"high":37884,"low":34658,"close":36536,"volume":158955,"rsi_14":59.25,"sma_20":35717.5,"sma_60":34875.0,"sma_120":32837.08},{"date":"2025-10-29","open":36969,"high":37884,"low":36199,"close":37884,"volume":110042,"rsi_14":62.11,"sma_20":35802.5,"sma_60":34955.0,"sma_120":32986.25},{"date":"2025-10-30","open":38509,"high":40146,"low":35236,"close":37691,"volume":166301,"rsi_14":62.99,"sma_20":35910.0,"sma_60":35024.17,"sma_120":33131.67},{"date":"2025-10-31","open":37739,"high":39280,"low":35862,"close":37547,"volume":81203,"rsi_14":68.08,"sma_20":36057.5,"sma_60":35090.0,"sma_120":33278.33},{"date":"2025-11-03","open":37161,"high":39135,"low":37161,"close":38798,"volume":120591,"rsi_14":75.46,"sma_20":36205.0,"sma_60":35214.17,"sma_120":33432.92},{"date":"2025-11-04","open":38413,"high":38750,"low":37643,"close":38557,"volume":173078,"rsi_14":72.16,"sma_20":36372.5,"sma_60":35325.0,"sma_120":33577.5},{"date":"2025-11-05","open":38028,"high":39039,"low":36536,"close":38943,"volume":122468,"rsi_14":71.14,"sma_20":36620.0,"sma_60":35440.0,"sma_120":33725.83},{"date":"2025-11-06","open":39761,"high":39761,"low":36873,"close":38172,"volume":134990,"rsi_14":70.85,"sma_20":36807.5,"sma_60":35539.17,"sma_120":33862.08},{"date":"2025-11-07","open":37113,"high":38317,"low":36199,"close":36632,"volume":53829,"rsi_14":56.12,"sma_20":36935.0,"sma_60":35612.5,"sma_120":33982.5},{"date":"2025-11-10","open":36969,"high":38943,"low":36969,"close":38606,"volume":87835,"rsi_14":70.16,"sma_20":37225.0,"sma_60":35727.5,"sma_120":34120.83},{"date":"2025-11-11","open":38654,"high":39424,"low":38028,"close":38509,"volume":74390,"rsi_14":70.73,"sma_20":37552.5,"sma_60":35848.33,"sma_120":34257.5},{"date":"2025-11-12","open":39087,"high":39616,"low":38365,"close":39520,"volume":82302,"rsi_14":75.88,"sma_20":37885.0,"sma_60":35980.83,"sma_120":34401.67},{"date":"2025-11-13","open":39616,"high":39953,"low":38413,"close":39328,"volume":95937,"rsi_14":73.6,"sma_20":38165.0,"sma_60":36101.67,"sma_120":34547.92},{"date":"2025-11-14","open":38798,"high":39087,"low":37065,"close":37402,"volume":165881,"rsi_14":57.77,"sma_20":38382.5,"sma_60":36192.5,"sma_120":34675.83},{"date":"2025-11-17","open":37643,"high":37643,"low":36102,"close":36873,"volume":46331,"rsi_14":51.45,"sma_20":38467.5,"sma_60":36287.5,"sma_120":34796.67},{"date":"2025-11-18","open":36199,"high":36776,"low":34273,"close":34610,"volume":84615,"rsi_14":36.92,"sma_20":38510.0,"sma_60":36356.67,"sma_120":34896.25},{"date":"2025-11-19","open":34658,"high":34851,"low":33599,"close":34466,"volume":56402,"rsi_14":37.07,"sma_20":38555.0,"sma_60":36427.5,"sma_120":34995.42},{"date":"2025-11-20","open":34707,"high":35477,"low":34707,"close":35236,"volume":30650,"rsi_14":41.18,"sma_20":38665.0,"sma_60":36514.17,"sma_120":35092.5},{"date":"2025-11-21","open":34562,"high":34562,"low":33840,"close":34273,"volume":38605,"rsi_14":32.33,"sma_20":38697.5,"sma_60":36580.83,"sma_120":35183.75},{"date":"2025-11-24","open":34562,"high":34947,"low":34177,"close":34466,"volume":52115,"rsi_14":33.96,"sma_20":38642.5,"sma_60":36638.33,"sma_120":35276.67},{"date":"2025-11-25","open":34851,"high":35236,"low":33984,"close":34466,"volume":50122,"rsi_14":31.91,"sma_20":38535.0,"sma_60":36681.67,"sma_120":35349.17},{"date":"2025-11-26","open":34514,"high":35188,"low":34418,"close":35043,"volume":35433,"rsi_14":37.15,"sma_20":38387.5,"sma_60":36728.33,"sma_120":35428.75},{"date":"2025-11-27","open":35284,"high":35429,"low":34514,"close":34610,"volume":20157,"rsi_14":40.87,"sma_20":38227.5,"sma_60":36750.83,"sma_120":35508.33},{"date":"2025-11-28","open":34418,"high":34851,"low":34033,"close":34514,"volume":51057,"rsi_14":27.75,"sma_20":38070.0,"sma_60":36779.17,"sma_120":35582.5},{"date":"2025-12-01","open":34370,"high":34995,"low":33936,"close":34081,"volume":56188,"rsi_14":26.77,"sma_20":37825.0,"sma_60":36804.17,"sma_120":35648.75},{"date":"2025-12-02","open":34321,"high":35717,"low":34177,"close":35380,"volume":66388,"rsi_14":28.92,"sma_20":37660.0,"sma_60":36855.83,"sma_120":35715.0},{"date":"2025-12-03","open":35669,"high":37210,"low":35429,"close":36343,"volume":72916,"rsi_14":35.91,"sma_20":37525.0,"sma_60":36920.0,"sma_120":35795.0},{"date":"2025-12-04","open":36439,"high":36488,"low":35140,"close":35429,"volume":42779,"rsi_14":39.7,"sma_20":37382.5,"sma_60":36967.5,"sma_120":35863.33},{"date":"2025-12-05","open":35429,"high":35958,"low":35236,"close":35958,"volume":56858,"rsi_14":45.23,"sma_20":37347.5,"sma_60":37024.17,"sma_120":35917.08},{"date":"2025-12-08","open":35958,"high":36295,"low":35236,"close":35573,"volume":48689,"rsi_14":56.25,"sma_20":37190.0,"sma_60":37066.67,"sma_120":35974.17},{"date":"2025-12-09","open":35766,"high":35766,"low":34995,"close":35188,"volume":31465,"rsi_14":54.55,"sma_20":37017.5,"sma_60":37069.17,"sma_120":36003.75},{"date":"2025-12-10","open":35092,"high":36488,"low":34803,"close":34995,"volume":43719,"rsi_14":48.37,"sma_20":36782.5,"sma_60":37050.83,"sma_120":36043.33},{"date":"2025-12-11","open":35332,"high":36391,"low":34851,"close":35621,"volume":189905,"rsi_14":59.59,"sma_20":36590.0,"sma_60":37050.0,"sma_120":36087.08},{"date":"2025-12-12","open":35862,"high":39905,"low":35862,"close":39761,"volume":310713,"rsi_14":74.12,"sma_20":36712.5,"sma_60":37124.17,"sma_120":36168.75},{"date":"2025-12-15","open":39183,"high":39472,"low":38702,"close":38798,"volume":53235,"rsi_14":68.15,"sma_20":36812.5,"sma_60":37160.83,"sma_120":36230.42},{"date":"2025-12-16","open":38798,"high":39328,"low":36921,"close":37065,"volume":96425,"rsi_14":57.72,"sma_20":36940.0,"sma_60":37180.83,"sma_120":36271.25},{"date":"2025-12-17","open":37258,"high":37643,"low":36584,"close":37498,"volume":85368,"rsi_14":61.03,"sma_20":37097.5,"sma_60":37214.17,"sma_120":36295.42},{"date":"2025-12-18","open":36921,"high":37643,"low":36776,"close":37065,"volume":60015,"rsi_14":59.5,"sma_20":37192.5,"sma_60":37241.67,"sma_120":36321.25},{"date":"2025-12-19","open":37835,"high":38220,"low":37113,"close":37547,"volume":60443,"rsi_14":62.86,"sma_20":37362.5,"sma_60":37278.33,"sma_120":36356.67},{"date":"2025-12-22","open":38220,"high":38750,"low":37835,"close":38269,"volume":53936,"rsi_14":61.19,"sma_20":37560.0,"sma_60":37315.83,"sma_120":36402.92},{"date":"2025-12-23","open":38317,"high":38750,"low":37835,"close":38172,"volume":39541,"rsi_14":57.6,"sma_20":37752.5,"sma_60":37335.0,"sma_120":36447.92},{"date":"2025-12-24","open":38220,"high":38220,"low":37787,"close":37932,"volume":43080,"rsi_14":61.02,"sma_20":37902.5,"sma_60":37364.17,"sma_120":36462.5},{"date":"2025-12-26","open":37787,"high":38172,"low":35669,"close":35814,"volume":119605,"rsi_14":49.44,"sma_20":37965.0,"sma_60":37367.5,"sma_120":36460.83},{"date":"2025-12-29","open":35717,"high":38220,"low":35380,"close":37835,"volume":76998,"rsi_14":57.76,"sma_20":38137.5,"sma_60":37421.67,"sma_120":36477.5},{"date":"2025-12-30","open":37932,"high":37932,"low":37161,"close":37402,"volume":26729,"rsi_14":57.57,"sma_20":38310.0,"sma_60":37446.67,"sma_120":36509.58},{"date":"2026-01-02","open":37402,"high":38172,"low":36825,"close":38124,"volume":35513,"rsi_14":60.32,"sma_20":38452.5,"sma_60":37495.0,"sma_120":36541.25},{"date":"2026-01-05","open":38028,"high":39135,"low":37595,"close":38220,"volume":77121,"rsi_14":58.88,"sma_20":38550.0,"sma_60":37565.0,"sma_120":36555.0},{"date":"2026-01-06","open":38220,"high":39328,"low":37835,"close":39328,"volume":103150,"rsi_14":48.13,"sma_20":38752.5,"sma_60":37647.5,"sma_120":36566.25},{"date":"2026-01-07","open":39328,"high":39857,"low":37691,"close":38220,"volume":71778,"rsi_14":47.54,"sma_20":38870.0,"sma_60":37717.5,"sma_120":36553.33},{"date":"2026-01-08","open":38461,"high":38461,"low":36584,"close":36680,"volume":79616,"rsi_14":48.33,"sma_20":38927.5,"sma_60":37780.83,"sma_120":36524.58},{"date":"2026-01-09","open":36680,"high":37884,"low":36054,"close":36776,"volume":68647,"rsi_14":46.78,"sma_20":39010.0,"sma_60":37860.0,"sma_120":36499.17},{"date":"2026-01-12","open":37210,"high":37595,"low":36199,"close":36584,"volume":51858,"rsi_14":47.81,"sma_20":39092.5,"sma_60":37920.0,"sma_120":36482.5},{"date":"2026-01-13","open":36728,"high":37258,"low":36295,"close":36632,"volume":42751,"rsi_14":45.66,"sma_20":39145.0,"sma_60":37966.67,"sma_120":36475.83},{"date":"2026-01-14","open":36728,"high":37835,"low":36199,"close":37643,"volume":70044,"rsi_14":47.11,"sma_20":39035.0,"sma_60":38043.33,"sma_120":36480.83},{"date":"2026-01-15","open":37739,"high":38943,"low":37258,"close":38124,"volume":60728,"rsi_14":49.79,"sma_20":39000.0,"sma_60":38093.33,"sma_120":36495.42},{"date":"2026-01-16","open":38413,"high":38606,"low":37932,"close":38365,"volume":37871,"rsi_14":49.44,"sma_20":38047.5,"sma_60":36878.33,"sma_120":35685.83},{"date":"2026-01-19","open":38076,"high":38943,"low":37402,"close":37498,"volume":62320,"rsi_14":58.45,"sma_20":39067.5,"sma_60":38240.0,"sma_120":36533.75},{"date":"2026-01-20","open":37354,"high":39616,"low":36728,"close":38991,"volume":123051,"rsi_14":56.12,"sma_20":39167.5,"sma_60":38341.67,"sma_120":36569.58},{"date":"2026-01-21","open":38509,"high":38509,"low":37643,"close":38365,"volume":75449,"rsi_14":55.0,"sma_20":39210.0,"sma_60":38423.33,"sma_120":36610.0},{"date":"2026-01-22","open":38606,"high":39328,"low":37980,"close":38365,"volume":82152,"rsi_14":51.35,"sma_20":39215.0,"sma_60":38472.5,"sma_120":36641.67},{"date":"2026-01-23","open":38557,"high":41109,"low":38413,"close":40194,"volume":153932,"rsi_14":59.28,"sma_20":39320.0,"sma_60":38535.83,"sma_120":36705.42},{"date":"2026-01-26","open":40820,"high":42938,"low":40146,"close":42360,"volume":200343,"rsi_14":62.96,"sma_20":39550.0,"sma_60":38613.33,"sma_120":36784.17},{"date":"2026-01-27","open":42601,"high":45826,"low":42023,"close":45248,"volume":186093,"rsi_14":76.07,"sma_20":40040.0,"sma_60":38744.17,"sma_120":36884.17},{"date":"2026-01-28","open":46693,"high":51699,"low":45730,"close":49484,"volume":361174,"rsi_14":89.58,"sma_20":40645.0,"sma_60":38950.83,"sma_120":37020.42},{"date":"2026-01-29","open":49581,"high":53528,"low":48618,"close":51795,"volume":178238,"rsi_14":90.84,"sma_20":41392.5,"sma_60":39175.83,"sma_120":37195.0},{"date":"2026-01-30","open":50543,"high":52565,"low":50158,"close":51217,"volume":164200,"rsi_14":88.97,"sma_20":42072.5,"sma_60":39395.0,"sma_120":37360.0},{"date":"2026-02-02","open":49484,"high":49484,"low":45152,"close":46259,"volume":272042,"rsi_14":70.33,"sma_20":42490.0,"sma_60":39521.67,"sma_120":37480.83},{"date":"2026-02-03","open":47655,"high":49677,"low":47366,"close":48522,"volume":140572,"rsi_14":71.81,"sma_20":42967.5,"sma_60":39700.83,"sma_120":37620.0},{"date":"2026-02-04","open":47848,"high":49196,"low":46548,"close":47463,"volume":92373,"rsi_14":68.88,"sma_20":38510.0,"sma_60":37139.17,"sma_120":35856.67},{"date":"2026-02-05","open":47030,"high":47030,"low":45056,"close":45634,"volume":89932,"rsi_14":63.91,"sma_20":38857.5,"sma_60":37364.17,"sma_120":36017.08},{"date":"2026-02-06","open":43949,"high":44286,"low":41879,"close":44141,"volume":87514,"rsi_14":65.15,"sma_20":39167.5,"sma_60":37562.5,"sma_120":36160.83},{"date":"2026-02-09","open":45922,"high":50543,"low":45297,"close":49388,"volume":228650,"rsi_14":73.21,"sma_20":39830.0,"sma_60":37851.67,"sma_120":36330.83},{"date":"2026-02-10","open":49099,"high":50640,"low":48233,"close":50255,"volume":104801,"rsi_14":80.6,"sma_20":40435.0,"sma_60":38148.33,"sma_120":36515.0},{"date":"2026-02-11","open":50640,"high":51025,"low":49099,"close":50447,"volume":60047,"rsi_14":81.2,"sma_20":41055.0,"sma_60":38415.0,"sma_120":36676.67},{"date":"2026-02-12","open":50832,"high":51121,"low":49196,"close":50929,"volume":65455,"rsi_14":80.99,"sma_20":41647.5,"sma_60":38672.5,"sma_120":36854.17},{"date":"2026-02-13","open":51121,"high":55839,"low":50736,"close":53720,"volume":170979,"rsi_14":85.82,"sma_20":42395.0,"sma_60":38985.0,"sma_120":37054.58},{"date":"2026-02-19","open":55261,"high":56224,"low":54202,"close":55261,"volume":154317,"rsi_14":86.49,"sma_20":43322.5,"sma_60":39327.5,"sma_120":37270.42},{"date":"2026-02-20","open":55550,"high":58534,"low":53624,"close":57957,"volume":182309,"rsi_14":87.65,"sma_20":44417.5,"sma_60":39695.83,"sma_120":37497.92},{"date":"2026-02-23","open":59689,"high":59978,"low":56512,"close":59208,"volume":150525,"rsi_14":87.92,"sma_20":45695.0,"sma_60":40099.17,"sma_120":37730.42},{"date":"2026-02-24","open":58342,"high":58342,"low":54106,"close":55839,"volume":142941,"rsi_14":80.5,"sma_20":46805.0,"sma_60":40450.0,"sma_120":37913.33},{"date":"2026-02-25","open":56801,"high":56898,"low":54298,"close":54683,"volume":104540,"rsi_14":66.06,"sma_20":52445.0,"sma_60":43172.5,"sma_120":39927.08},{"date":"2026-02-26","open":54683,"high":56127,"low":54106,"close":54972,"volume":85528,"rsi_14":75.71,"sma_20":48890.0,"sma_60":41120.83,"sma_120":38277.92},{"date":"2026-02-27","open":54202,"high":54491,"low":52276,"close":52276,"volume":163171,"rsi_14":59.29,"sma_20":53465.0,"sma_60":43823.33,"sma_120":40287.08},{"date":"2026-03-03","open":51217,"high":53047,"low":48907,"close":49388,"volume":142711,"rsi_14":56.96,"sma_20":53460.0,"sma_60":44080.83,"sma_120":40430.0},{"date":"2026-03-04","open":46789,"high":47848,"low":42360,"close":42505,"volume":199860,"rsi_14":47.47,"sma_20":52977.5,"sma_60":44226.67,"sma_120":40515.42},{"date":"2026-03-05","open":47896,"high":49581,"low":45730,"close":48907,"volume":121479,"rsi_14":49.28,"sma_20":52857.5,"sma_60":44460.83,"sma_120":40658.33},{"date":"2026-03-06","open":47511,"high":49773,"low":46307,"close":48329,"volume":70629,"rsi_14":47.1,"sma_20":52965.0,"sma_60":44668.33,"sma_120":40794.17},{"date":"2026-03-09","open":44815,"high":46163,"low":44286,"close":45537,"volume":87994,"rsi_14":43.15,"sma_20":52810.0,"sma_60":44843.33,"sma_120":40905.42},{"date":"2026-03-10","open":48233,"high":48329,"low":45970,"close":46596,"volume":75240,"rsi_14":44.05,"sma_20":52765.0,"sma_60":45027.5,"sma_120":41025.83},{"date":"2026-03-11","open":47366,"high":48811,"low":46741,"close":47222,"volume":90817,"rsi_14":40.51,"sma_20":52847.5,"sma_60":45229.17,"sma_120":41147.92},{"date":"2026-03-12","open":46693,"high":47703,"low":46259,"close":47030,"volume":58305,"rsi_14":37.48,"sma_20":52997.5,"sma_60":45434.17,"sma_120":41251.67},{"date":"2026-03-13","open":45922,"high":47222,"low":45248,"close":46741,"volume":37456,"rsi_14":31.6,"sma_20":52860.0,"sma_60":45637.5,"sma_120":41344.17},{"date":"2026-03-16","open":46500,"high":47415,"low":45970,"close":46163,"volume":42490,"rsi_14":28.11,"sma_20":52647.5,"sma_60":43435.83,"sma_120":39352.08},{"date":"2026-03-17","open":47174,"high":48089,"low":46307,"close":47174,"volume":88464,"rsi_14":34.21,"sma_20":52477.5,"sma_60":43695.0,"sma_120":39416.67},{"date":"2026-03-18","open":47655,"high":48907,"low":47655,"close":48714,"volume":41184,"rsi_14":39.27,"sma_20":52362.5,"sma_60":43965.0,"sma_120":39505.0},{"date":"2026-03-19","open":48137,"high":48137,"low":46933,"close":47126,"volume":48266,"rsi_14":36.53,"sma_20":52020.0,"sma_60":44193.33,"sma_120":39589.17},{"date":"2026-03-20","open":47992,"high":50062,"low":47559,"close":49003,"volume":86832,"rsi_14":44.22,"sma_20":51695.0,"sma_60":44466.67,"sma_120":39692.5},{"date":"2026-03-23","open":48618,"high":48618,"low":45248,"close":45634,"volume":64024,"rsi_14":43.48,"sma_20":51055.0,"sma_60":44646.67,"sma_120":39772.08},{"date":"2026-03-24","open":47174,"high":47366,"low":44815,"close":45874,"volume":30472,"rsi_14":57.61,"sma_20":50362.5,"sma_60":44855.83,"sma_120":39856.25},{"date":"2026-03-25","open":46644,"high":48040,"low":46644,"close":47318,"volume":39100,"rsi_14":45.38,"sma_20":49920.0,"sma_60":45093.33,"sma_120":39960.42},{"date":"2026-03-26","open":47318,"high":47848,"low":45826,"close":45874,"volume":34780,"rsi_14":43.2,"sma_20":49462.5,"sma_60":45314.17,"sma_120":40055.83},{"date":"2026-03-27","open":45441,"high":46644,"low":44863,"close":46500,"volume":46604,"rsi_14":53.03,"sma_20":49022.5,"sma_60":45536.67,"sma_120":40166.67},{"date":"2026-03-30","open":46000,"high":46000,"low":44000,"close":44850,"volume":66188,"rsi_14":40.58,"sma_20":48550.0,"sma_60":45669.17,"sma_120":40240.0},{"date":"2026-03-31","open":44500,"high":44950,"low":43000,"close":43150,"volume":40882,"rsi_14":35.18,"sma_20":48142.5,"sma_60":45755.83,"sma_120":40315.42},{"date":"2026-04-01","open":44750,"high":46750,"low":44550,"close":46250,"volume":50725,"rsi_14":44.3,"sma_20":48247.5,"sma_60":45870.83,"sma_120":40412.92},{"date":"2026-04-02","open":46750,"high":47850,"low":44000,"close":44700,"volume":77959,"rsi_14":42.0,"sma_20":47942.5,"sma_60":45963.33,"sma_120":40493.75},{"date":"2026-04-03","open":46000,"high":46000,"low":44350,"close":44450,"volume":25195,"rsi_14":42.62,"sma_20":47655.0,"sma_60":46054.17,"sma_120":40572.08},{"date":"2026-04-06","open":44700,"high":44750,"low":43650,"close":44000,"volume":28585,"rsi_14":39.18,"sma_20":47490.0,"sma_60":46115.83,"sma_120":40665.0},{"date":"2026-04-07","open":44350,"high":45000,"low":43500,"close":44050,"volume":25972,"rsi_14":34.8,"sma_20":47272.5,"sma_60":46182.5,"sma_120":40753.75},{"date":"2026-04-08","open":45850,"high":47500,"low":45850,"close":46900,"volume":56027,"rsi_14":45.49,"sma_20":47165.0,"sma_60":46290.0,"sma_120":40865.0},{"date":"2026-04-09","open":46500,"high":47100,"low":45900,"close":46750,"volume":19614,"rsi_14":40.1,"sma_20":47060.0,"sma_60":46408.33,"sma_120":40973.75},{"date":"2026-04-10","open":47600,"high":47800,"low":46750,"close":47200,"volume":43483,"rsi_14":49.44,"sma_20":46992.5,"sma_60":46560.83,"sma_120":41086.67},{"date":"2026-04-13","open":46450,"high":47250,"low":45900,"close":47200,"volume":29253,"rsi_14":48.73,"sma_20":46955.0,"sma_60":46679.17,"sma_120":41203.33},{"date":"2026-04-14","open":48650,"high":49800,"low":48200,"close":49300,"volume":69346,"rsi_14":50.41,"sma_20":46970.0,"sma_60":46834.17,"sma_120":41341.25},{"date":"2026-04-15","open":50300,"high":50900,"low":49650,"close":49900,"volume":45185,"rsi_14":56.48,"sma_20":46935.0,"sma_60":46981.67,"sma_120":41481.25},{"date":"2026-04-16","open":51000,"high":51200,"low":49950,"close":50100,"volume":42329,"rsi_14":55.33,"sma_20":46992.5,"sma_60":47135.83,"sma_120":41618.75},{"date":"2026-04-17","open":50600,"high":50600,"low":49250,"close":49600,"volume":21668,"rsi_14":67.03,"sma_20":46927.5,"sma_60":47315.0,"sma_120":41753.75},{"date":"2026-04-20","open":49000,"high":49950,"low":48650,"close":48850,"volume":32125,"rsi_14":71.92,"sma_20":47000.0,"sma_60":47490.83,"sma_120":41889.17},{"date":"2026-04-21","open":49350,"high":49450,"low":48150,"close":49150,"volume":61085,"rsi_14":64.22,"sma_20":47075.0,"sma_60":47710.83,"sma_120":42033.75},{"date":"2026-04-22","open":49100,"high":49150,"low":47600,"close":48650,"volume":79041,"rsi_14":71.58,"sma_20":47050.0,"sma_60":47925.0,"sma_120":42176.25},{"date":"2026-04-23","open":49350,"high":49900,"low":47350,"close":48250,"volume":75600,"rsi_14":70.43,"sma_20":47080.0,"sma_60":48119.17,"sma_120":42316.67},{"date":"2026-04-24","open":48300,"high":48750,"low":47850,"close":48150,"volume":44064,"rsi_14":73.18,"sma_20":47072.5,"sma_60":48328.33,"sma_120":42454.58},{"date":"2026-04-27","open":48650,"high":49350,"low":47400,"close":47950,"volume":78360,"rsi_14":71.43,"sma_20":47227.5,"sma_60":48530.83,"sma_120":42584.58},{"date":"2026-04-28","open":48250,"high":49350,"low":47900,"close":47900,"volume":32654,"rsi_14":57.94,"sma_20":47465.0,"sma_60":48732.5,"sma_120":42707.08},{"date":"2026-04-29","open":48100,"high":48100,"low":47050,"close":47300,"volume":57644,"rsi_14":54.07,"sma_20":47517.5,"sma_60":48914.17,"sma_120":42821.25},{"date":"2026-04-30","open":48050,"high":48150,"low":46300,"close":46400,"volume":81555,"rsi_14":21.57,"sma_20":48312.5,"sma_60":47512.5,"sma_120":48327.5},{"date":"2026-05-04","open":47700,"high":48500,"low":46600,"close":47700,"volume":102531,"rsi_14":52.94,"sma_20":47765.0,"sma_60":49461.67,"sma_120":43450.83},{"date":"2026-05-06","open":49750,"high":51300,"low":48850,"close":50100,"volume":188208,"rsi_14":54.55,"sma_20":48070.0,"sma_60":49456.67,"sma_120":43585.42},{"date":"2026-05-07","open":50200,"high":50300,"low":47950,"close":49000,"volume":69827,"rsi_14":45.16,"sma_20":48317.5,"sma_60":49451.67,"sma_120":43710.83},{"date":"2026-05-08","open":48100,"high":48750,"low":47850,"close":48300,"volume":49197,"rsi_14":40.82,"sma_20":48387.5,"sma_60":49466.67,"sma_120":43826.67},{"date":"2026-05-11","open":49050,"high":49750,"low":47500,"close":47550,"volume":69767,"rsi_14":39.8,"sma_20":48427.5,"sma_60":49495.0,"sma_120":43919.58},{"date":"2026-05-12","open":47700,"high":48000,"low":43650,"close":44250,"volume":144001,"rsi_14":31.75,"sma_20":48280.0,"sma_60":49377.5,"sma_120":43976.25},{"date":"2026-05-13","open":44250,"high":46200,"low":42850,"close":43250,"volume":59511,"rsi_14":27.82,"sma_20":48082.5,"sma_60":49228.33,"sma_120":44027.92},{"date":"2026-05-14","open":43600,"high":44350,"low":43050,"close":44350,"volume":59082,"rsi_14":34.53,"sma_20":47835.0,"sma_60":49094.17,"sma_120":44090.42},{"date":"2026-05-15","open":44950,"high":46150,"low":42300,"close":43600,"volume":114685,"rsi_14":33.68,"sma_20":47520.0,"sma_60":48939.17,"sma_120":44136.25},{"date":"2026-05-18","open":43800,"high":45500,"low":41300,"close":44200,"volume":88554,"rsi_14":36.61,"sma_20":47225.0,"sma_60":48745.83,"sma_120":44193.75},{"date":"2026-05-19","open":44250,"high":44800,"low":41750,"close":42650,"volume":72131,"rsi_14":33.54,"sma_20":46877.5,"sma_60":48500.0,"sma_120":44241.25},{"date":"2026-05-20","open":42650,"high":43650,"low":40250,"close":41450,"volume":70073,"rsi_14":31.3,"sma_20":46507.5,"sma_60":48187.5,"sma_120":44279.58},{"date":"2026-05-21","open":42400,"high":44150,"low":42400,"close":43400,"volume":48447,"rsi_14":39.52,"sma_20":46220.0,"sma_60":47885.83,"sma_120":44334.58},{"date":"2026-05-22","open":43500,"high":44400,"low":43400,"close":43900,"volume":61751,"rsi_14":43.13,"sma_20":45982.5,"sma_60":47650.83,"sma_120":44387.92},{"date":"2026-05-26","open":44450,"high":45450,"low":42700,"close":42800,"volume":55877,"rsi_14":36.39,"sma_20":45710.0,"sma_60":47417.5,"sma_120":44423.75},{"date":"2026-05-27","open":43000,"high":43650,"low":39100,"close":41050,"volume":79864,"rsi_14":23.92,"sma_20":45355.0,"sma_60":47150.0,"sma_120":44452.08},{"date":"2026-05-28","open":41200,"high":41850,"low":39150,"close":39900,"volume":50860,"rsi_14":23.85,"sma_20":44952.5,"sma_60":46910.0,"sma_120":44476.25},{"date":"2026-05-29","open":40500,"high":40500,"low":38450,"close":39550,"volume":98996,"rsi_14":24.34,"sma_20":44535.0,"sma_60":46714.17,"sma_120":44505.42},{"date":"2026-06-01","open":39550,"high":40200,"low":38450,"close":39300,"volume":94929,"rsi_14":25.08,"sma_20":44135.0,"sma_60":46633.33,"sma_120":44521.67},{"date":"2026-06-02","open":39350,"high":39500,"low":37750,"close":39000,"volume":73208,"rsi_14":30.63,"sma_20":43765.0,"sma_60":46436.67,"sma_120":44540.83},{"date":"2026-06-04","open":39000,"high":41000,"low":38650,"close":39500,"volume":64969,"rsi_14":35.63,"sma_20":43355.0,"sma_60":46258.33,"sma_120":44574.17},{"date":"2026-06-05","open":40000,"high":40850,"low":38200,"close":39100,"volume":46517,"rsi_14":28.74,"sma_20":42805.0,"sma_60":46121.67,"sma_120":44600.83},{"date":"2026-06-08","open":38150,"high":38150,"low":36100,"close":36500,"volume":86371,"rsi_14":25.0,"sma_20":42180.0,"sma_60":45923.33,"sma_120":44609.17},{"date":"2026-06-09","open":37000,"high":37900,"low":36150,"close":37300,"volume":63610,"rsi_14":26.04,"sma_20":41630.0,"sma_60":45727.5,"sma_120":44634.17},{"date":"2026-06-10","open":37200,"high":37750,"low":35900,"close":37050,"volume":67847,"rsi_14":28.63,"sma_20":41105.0,"sma_60":45530.83,"sma_120":44664.17},{"date":"2026-06-11","open":37000,"high":38500,"low":35800,"close":38500,"volume":80746,"rsi_14":38.95,"sma_20":40817.5,"sma_60":45363.33,"sma_120":44698.33},{"date":"2026-06-12","open":39300,"high":40400,"low":38800,"close":39300,"volume":117796,"rsi_14":33.2,"sma_20":40620.0,"sma_60":45219.17,"sma_120":44732.08},{"date":"2026-06-15","open":40100,"high":40950,"low":39350,"close":39900,"volume":72820,"rsi_14":33.74,"sma_20":40397.5,"sma_60":45067.5,"sma_120":44777.08},{"date":"2026-06-16","open":40000,"high":41900,"low":39950,"close":40850,"volume":49876,"rsi_14":41.98,"sma_20":40260.0,"sma_60":44905.0,"sma_120":44812.5},{"date":"2026-06-17","open":40850,"high":41250,"low":38500,"close":38850,"volume":56821,"rsi_14":48.68,"sma_20":39485.0,"sma_60":43970.83,"sma_120":45065.83},{"date":"2026-06-18","open":39150,"high":39150,"low":37150,"close":37150,"volume":65371,"rsi_14":39.38,"sma_20":39717.5,"sma_60":44507.5,"sma_120":44862.5},{"date":"2026-06-19","open":37550,"high":37900,"low":36300,"close":36950,"volume":128218,"rsi_14":39.84,"sma_20":39492.5,"sma_60":44333.33,"sma_120":44883.75},{"date":"2026-06-22","open":36950,"high":37300,"low":36050,"close":36600,"volume":74164,"rsi_14":39.53,"sma_20":39152.5,"sma_60":44149.17,"sma_120":44897.5},{"date":"2026-06-23","open":36600,"high":38500,"low":35650,"close":35650,"volume":99224,"rsi_14":37.64,"sma_20":38740.0,"sma_60":43924.17,"sma_120":44887.08},{"date":"2026-06-24","open":35500,"high":37250,"low":34850,"close":35500,"volume":76142,"rsi_14":34.85,"sma_20":38375.0,"sma_60":43721.67,"sma_120":44866.67},{"date":"2026-06-25","open":35550,"high":37200,"low":35500,"close":35500,"volume":69048,"rsi_14":35.94,"sma_20":38097.5,"sma_60":43508.33,"sma_120":44834.58},{"date":"2026-06-26","open":35500,"high":35500,"low":32700,"close":33800,"volume":67554,"rsi_14":38.66,"sma_20":37792.5,"sma_60":43324.17,"sma_120":44790.0},{"date":"2026-06-29","open":33850,"high":36750,"low":33500,"close":36350,"volume":54923,"rsi_14":46.52,"sma_20":37632.5,"sma_60":43210.83,"sma_120":44767.92},{"date":"2026-06-30","open":36550,"high":36950,"low":35200,"close":35600,"volume":51697,"rsi_14":44.88,"sma_20":37447.5,"sma_60":43033.33,"sma_120":44728.75},{"date":"2026-07-01","open":36300,"high":37200,"low":35800,"close":36050,"volume":30975,"rsi_14":40.68,"sma_20":37300.0,"sma_60":42889.17,"sma_120":44695.42},{"date":"2026-07-02","open":36050,"high":37200,"low":35150,"close":35450,"volume":41348,"rsi_14":35.14,"sma_20":37097.5,"sma_60":42739.17,"sma_120":44653.75},{"date":"2026-07-03","open":35500,"high":37600,"low":35200,"close":37200,"volume":33280,"rsi_14":40.43,"sma_20":37002.5,"sma_60":42625.83,"sma_120":44633.33},{"date":"2026-07-06","open":37400,"high":39300,"low":37250,"close":38150,"volume":49811,"rsi_14":40.43,"sma_20":37085.0,"sma_60":42527.5,"sma_120":44634.17},{"date":"2026-07-07","open":38150,"high":38900,"low":36150,"close":37300,"volume":38634,"rsi_14":44.02,"sma_20":37085.0,"sma_60":42367.5,"sma_120":44610.83},{"date":"2026-07-08","open":36600,"high":37950,"low":35650,"close":36000,"volume":45140,"rsi_14":45.42,"sma_20":37032.5,"sma_60":42188.33,"sma_120":44577.5},{"date":"2026-07-09","open":36000,"high":37300,"low":34650,"close":35350,"volume":54447,"rsi_14":43.85,"sma_20":36875.0,"sma_60":41990.83,"sma_120":44530.0},{"date":"2026-07-10","open":35650,"high":38250,"low":35650,"close":37100,"volume":74455,"rsi_14":51.74,"sma_20":36765.0,"sma_60":41822.5,"sma_120":44498.75},{"date":"2026-07-13","open":37350,"high":38300,"low":35300,"close":35650,"volume":58333,"rsi_14":50.0,"sma_20":36552.5,"sma_60":41595.0,"sma_120":44472.08},{"date":"2026-07-14","open":35650,"high":35800,"low":34300,"close":34950,"volume":60477,"rsi_14":48.22,"sma_20":36257.5,"sma_60":41345.83,"sma_120":44444.17},{"date":"2026-07-15","open":35650,"high":36400,"low":35550,"close":35900,"volume":63552,"rsi_14":51.22,"sma_20":36110.0,"sma_60":41109.17,"sma_120":44443.75},{"date":"2026-07-16","open":35850,"high":36100,"low":34850,"close":35650,"volume":47740,"rsi_14":56.19,"sma_20":36035.0,"sma_60":40876.67,"sma_120":44442.5},{"date":"2026-07-20","open":35450,"high":35950,"low":34300,"close":34900,"volume":63882,"rsi_14":44.49,"sma_20":35932.5,"sma_60":40644.17,"sma_120":44428.33},{"date":"2026-07-21","open":35400,"high":36200,"low":34800,"close":36100,"volume":34238,"rsi_14":51.84,"sma_20":35907.5,"sma_60":40426.67,"sma_120":44432.5},{"date":"2026-07-22","open":37150,"high":38500,"low":35850,"close":37100,"volume":80242,"rsi_14":53.71,"sma_20":35980.0,"sma_60":40234.17,"sma_120":44443.33},{"date":"2026-07-23","open":37350,"high":38850,"low":37350,"close":38800,"volume":43739,"rsi_14":60.98,"sma_20":36145.0,"sma_60":40076.67,"sma_120":44468.33},{"date":"2026-07-24","open":38500,"high":39650,"low":38300,"close":39050,"volume":63425,"rsi_14":56.73,"sma_20":36322.5,"sma_60":39925.0,"sma_120":44490.42},{"date":"2026-07-27","open":39400,"high":39400,"low":37650,"close":38150,"volume":43469,"rsi_14":50.0,"sma_20":36540.0,"sma_60":39761.67,"sma_120":44508.75},{"date":"2026-07-28","open":37800,"high":37800,"low":34800,"close":34950,"volume":72165,"rsi_14":42.68,"sma_20":36470.0,"sma_60":39545.83,"sma_120":44501.25},{"date":"2026-07-29","open":35150,"high":35700,"low":32300,"close":33450,"volume":74612,"rsi_14":42.15,"sma_20":36362.5,"sma_60":39315.0,"sma_120":44447.92},{"date":"2026-07-30","open":33500,"high":35500,"low":33500,"close":34150,"volume":71346,"rsi_14":46.32,"sma_20":36267.5,"sma_60":39110.83,"sma_120":44289.17},{"date":"2026-07-31","open":35900,"high":36900,"low":35050,"close":36650,"volume":105771,"rsi_14":48.68,"sma_20":36327.5,"sma_60":38926.67,"sma_120":44194.17},{"date":"2026-08-03","open":36650,"high":37900,"low":35700,"close":37200,"volume":38780,"rsi_14":54.8,"sma_20":36327.5,"sma_60":38711.67,"sma_120":44084.17},{"date":"2026-08-04","open":37250,"high":38750,"low":37250,"close":38500,"volume":30332,"rsi_14":60.6,"sma_20":36345.0,"sma_60":38536.67,"sma_120":43994.17},{"date":"2026-08-05","open":39000,"high":39500,"low":38800,"close":39000,"volume":34255,"rsi_14":59.51,"sma_20":36430.0,"sma_60":38381.67,"sma_120":43924.17},{"date":"2026-08-06","open":39000,"high":39300,"low":38250,"close":38600,"volume":20758,"rsi_14":58.97,"sma_20":36560.0,"sma_60":38232.5,"sma_120":43863.75},{"date":"2026-08-07","open":38800,"high":39400,"low":37600,"close":38400,"volume":33924,"rsi_14":61.01,"sma_20":36712.5,"sma_60":38135.0,"sma_120":43756.25},{"date":"2026-08-10","open":38850,"high":39850,"low":38750,"close":39700,"volume":33414,"rsi_14":61.25,"sma_20":36842.5,"sma_60":38075.83,"sma_120":43652.08},{"date":"2026-08-11","open":39700,"high":40700,"low":39600,"close":40300,"volume":22845,"rsi_14":60.26,"sma_20":37075.0,"sma_60":38008.33,"sma_120":43551.25},{"date":"2026-08-12","open":40450,"high":41850,"low":40300,"close":40950,"volume":43393,"rsi_14":57.39,"sma_20":37375.0,"sma_60":37964.17,"sma_120":43451.67},{"date":"2026-08-13","open":41450,"high":41850,"low":39100,"close":39200,"volume":40695,"rsi_14":50.47,"sma_20":37540.0,"sma_60":37880.83,"sma_120":43313.33},{"date":"2026-08-14","open":39500,"high":40500,"low":39000,"close":40250,"volume":22277,"rsi_14":56.48,"sma_20":37770.0,"sma_60":37840.83,"sma_120":43170.42},{"date":"2026-08-18","open":41250,"high":41250,"low":38900,"close":39500,"volume":38966,"rsi_14":66.55,"sma_20":38000.0,"sma_60":37808.33,"sma_120":42997.92},{"date":"2026-08-19","open":38900,"high":38900,"low":37300,"close":37700,"volume":26828,"rsi_14":65.12,"sma_20":38080.0,"sma_60":37713.33,"sma_120":42799.58},{"date":"2026-08-20","open":38650,"high":39200,"low":38000,"close":38850,"volume":18228,"rsi_14":66.21,"sma_20":38167.5,"sma_60":37629.17,"sma_120":42640.0},{"date":"2026-08-21","open":38850,"high":38900,"low":37800,"close":38900,"volume":38926,"rsi_14":59.34,"sma_20":38172.5,"sma_60":37564.17,"sma_120":42490.83},{"date":"2026-08-24","open":39400,"high":39400,"low":37800,"close":38150,"volume":16694,"rsi_14":53.88,"sma_20":38127.5,"sma_60":37515.83,"sma_120":42332.92},{"date":"2026-08-25","open":38150,"high":38600,"low":37200,"close":38450,"volume":32794,"rsi_14":49.78,"sma_20":38142.5,"sma_60":37491.67,"sma_120":42200.83},{"date":"2026-08-26","open":38850,"high":39400,"low":38250,"close":38750,"volume":22386,"rsi_14":48.87,"sma_20":38332.5,"sma_60":37478.33,"sma_120":42096.25},{"date":"2026-08-27","open":38850,"high":39200,"low":38200,"close":38450,"volume":16032,"rsi_14":49.32,"sma_20":38582.5,"sma_60":37464.17,"sma_120":42048.75},{"date":"2026-08-28","open":38750,"high":39550,"low":38000,"close":39450,"volume":24745,"rsi_14":54.47,"sma_20":38847.5,"sma_60":37471.67,"sma_120":41954.17},{"date":"2026-08-31","open":39100,"high":39100,"low":37800,"close":39000,"volume":85946,"rsi_14":46.79,"sma_20":38965.0,"sma_60":37463.33,"sma_120":41860.83},{"date":"2026-09-01","open":39000,"high":39450,"low":38250,"close":39450,"volume":15196,"rsi_14":46.05,"sma_20":39077.5,"sma_60":37469.17,"sma_120":41795.42},{"date":"2026-09-02","open":39400,"high":39400,"low":38250,"close":38550,"volume":32641,"rsi_14":39.09,"sma_20":39080.0,"sma_60":37503.33,"sma_120":41713.33},{"date":"2026-09-03","open":38800,"high":39100,"low":38150,"close":38350,"volume":13075,"rsi_14":45.5,"sma_20":39047.5,"sma_60":37520.83,"sma_120":41624.17},{"date":"2026-09-04","open":38950,"high":39250,"low":38100,"close":38300,"volume":17588,"rsi_14":38.46,"sma_20":39032.5,"sma_60":37541.67,"sma_120":41536.25},{"date":"2026-09-07","open":38900,"high":38900,"low":37900,"close":37950,"volume":27492,"rsi_14":40.37,"sma_20":39010.0,"sma_60":37532.5,"sma_120":41447.92},{"date":"2026-09-08","open":38050,"high":38900,"low":38050,"close":38550,"volume":33676,"rsi_14":56.2,"sma_20":38952.5,"sma_60":37520.0,"sma_120":41369.58},{"date":"2026-09-09","open":38550,"high":38550,"low":37800,"close":38000,"volume":40171,"rsi_14":43.2,"sma_20":38837.5,"sma_60":37488.33,"sma_120":41277.92},{"date":"2026-09-10","open":38050,"high":38700,"low":37150,"close":38500,"volume":43340,"rsi_14":47.01,"sma_20":38715.0,"sma_60":37449.17,"sma_120":41177.08},{"date":"2026-09-11","open":39250,"high":42000,"low":38800,"close":40700,"volume":179780,"rsi_14":65.64,"sma_20":38790.0,"sma_60":37480.0,"sma_120":41108.33},{"date":"2026-09-14","open":40350,"high":41700,"low":39850,"close":40700,"volume":70169,"rsi_14":64.33,"sma_20":38812.5,"sma_60":37539.17,"sma_120":41023.33},{"date":"2026-09-15","open":41100,"high":41250,"low":39000,"close":40250,"volume":30022,"rsi_14":59.38,"sma_20":38850.0,"sma_60":37594.17,"sma_120":40963.75},{"date":"2026-09-16","open":40100,"high":40100,"low":39400,"close":39600,"volume":36672,"rsi_14":56.89,"sma_20":38945.0,"sma_60":37644.17,"sma_120":40896.67},{"date":"2026-09-17","open":39900,"high":40150,"low":39400,"close":39900,"volume":24529,"rsi_14":52.94,"sma_20":38997.5,"sma_60":37715.0,"sma_120":40819.58},{"date":"2026-09-18","open":40100,"high":40550,"low":39200,"close":39850,"volume":49832,"rsi_14":55.86,"sma_20":39045.0,"sma_60":37787.5,"sma_120":40754.58},{"date":"2026-09-21","open":39800,"high":39800,"low":39100,"close":39450,"volume":15348,"rsi_14":50.0,"sma_20":39110.0,"sma_60":37853.33,"sma_120":40680.83},{"date":"2026-09-22","open":39650,"high":40350,"low":39400,"close":39450,"volume":29445,"rsi_14":57.14,"sma_20":39160.0,"sma_60":37947.5,"sma_120":40635.83},{"date":"2026-09-23","open":39800,"high":40200,"low":38950,"close":39150,"volume":36234,"rsi_14":56.25,"sma_20":39180.0,"sma_60":37994.17,"sma_120":40602.5},{"date":"2026-09-28","open":39200,"high":39400,"low":38350,"close":39200,"volume":30250,"rsi_14":57.03,"sma_20":39217.5,"sma_60":38054.17,"sma_120":40543.75},{"date":"2026-09-29","open":39400,"high":39400,"low":37750,"close":38350,"volume":53531,"rsi_14":52.9,"sma_20":39162.5,"sma_60":38092.5,"sma_120":40490.83},{"date":"2026-09-30","open":38250,"high":38300,"low":37500,"close":37750,"volume":34422,"rsi_14":44.2,"sma_20":39100.0,"sma_60":38130.83,"sma_120":40435.0},{"date":"2026-10-01","open":37800,"high":38700,"low":37300,"close":38450,"volume":27768,"rsi_14":53.19,"sma_20":39050.0,"sma_60":38151.67,"sma_120":40388.75},{"date":"2026-10-02","open":38500,"high":38700,"low":37650,"close":37950,"volume":30212,"rsi_14":46.1,"sma_20":39020.0,"sma_60":38148.33,"sma_120":40337.92},{"date":"2026-10-06","open":38150,"high":39150,"low":38000,"close":38350,"volume":51821,"rsi_14":27.62,"sma_20":39020.0,"sma_60":38165.83,"sma_120":40266.67},{"date":"2026-10-07","open":38250,"high":38250,"low":37600,"close":37650,"volume":47951,"rsi_14":24.37,"sma_20":38987.5,"sma_60":38193.33,"sma_120":40190.83},{"date":"2026-10-08","open":37700,"high":38250,"low":36350,"close":36500,"volume":43964,"rsi_14":21.8,"sma_20":38915.0,"sma_60":38212.5,"sma_120":40101.67},{"date":"2026-10-12","open":36650,"high":36800,"low":35300,"close":35600,"volume":46961,"rsi_14":21.01,"sma_20":38767.5,"sma_60":38187.5,"sma_120":40005.0},{"date":"2026-10-13","open":34750,"high":37350,"low":34000,"close":35750,"volume":43278,"rsi_14":19.26,"sma_20":38655.0,"sma_60":38189.17,"sma_120":39892.08},{"date":"2026-10-14","open":35950,"high":36350,"low":34650,"close":35250,"volume":28681,"rsi_14":18.06,"sma_20":38492.5,"sma_60":38194.17,"sma_120":39770.0},{"date":"2026-10-15","open":34300,"high":34450,"low":33600,"close":33600,"volume":75768,"rsi_14":15.38,"sma_20":38137.5,"sma_60":38155.83,"sma_120":39632.5},{"date":"2026-10-16","open":34450,"high":35650,"low":34200,"close":35100,"volume":35633,"rsi_14":28.14,"sma_20":37857.5,"sma_60":38146.67,"sma_120":39511.67},{"date":"2026-10-19","open":34250,"high":35650,"low":34150,"close":35500,"volume":22827,"rsi_14":31.84,"sma_20":37620.0,"sma_60":38156.67,"sma_120":39400.42},{"date":"2026-10-20","open":35600,"high":35950,"low":33000,"close":33000,"volume":75304,"rsi_14":25.2,"sma_20":37290.0,"sma_60":38105.0,"sma_120":39265.83},{"date":"2026-10-21","open":33800,"high":33850,"low":33100,"close":33500,"volume":29460,"rsi_14":30.04,"sma_20":36970.0,"sma_60":38045.0,"sma_120":39139.58},{"date":"2026-10-22","open":33500,"high":33750,"low":32650,"close":33050,"volume":50439,"rsi_14":30.42,"sma_20":36630.0,"sma_60":37949.17,"sma_120":39012.92},{"date":"2026-10-23","open":32446,"high":32500,"low":31209,"close":32500,"volume":40891}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":40555.62,"pbr":0.17,"per":0.8,"roa":0.62,"roe":8.07,"grade":"C","comment":"PER 0.8배, ROE 8.07%","revenue":34819707020168.0,"analysis":"PER 0.8배입니다. ROE 8.1%입니다. 시가총액 1.40조. 매출 34.82조, 영업이익 2.24조.","eps_basis":"TTM","debt_ratio":12.123932557261979,"market_cap":1406849307500,"net_income":1755543581726.0,"total_debt":101841397618817.0,"ttm_window":"2025Q3~2026Q2","gross_margin":7.13,"total_assets":110241427653446.0,"total_equity":8400030034629.0,"profit_margin":5.04,"revenue_basis":"TTM","dividend_yield":3.73,"net_income_basis":"TTM","operating_income":2244406736191.0,"operating_margin":6.45,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 12.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":32500.0,"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":20300.0},{"date":"2016-10-25","close":20350.0},{"date":"2016-10-26","close":20350.0},{"date":"2016-10-27","close":21600.0},{"date":"2016-10-28","close":21200.0},{"date":"2016-10-31","close":20700.0},{"date":"2016-11-01","close":20300.0},{"date":"2016-11-02","close":19000.0},{"date":"2016-11-03","close":19250.0},{"date":"2016-11-04","close":19300.0},{"date":"2016-11-07","close":19550.0},{"date":"2016-11-08","close":20050.0},{"date":"2016-11-09","close":19150.0},{"date":"2016-11-10","close":19550.0},{"date":"2016-11-11","close":19750.0},{"date":"2016-11-14","close":19650.0},{"date":"2016-11-15","close":20100.0},{"date":"2016-11-16","close":21100.0},{"date":"2016-11-17","close":21050.0},{"date":"2016-11-18","close":20500.0},{"date":"2016-11-21","close":20200.0},{"date":"2016-11-22","close":20100.0},{"date":"2016-11-23","close":19850.0},{"date":"2016-11-24","close":19250.0},{"date":"2016-11-25","close":19250.0},{"date":"2016-11-28","close":19000.0},{"date":"2016-11-29","close":19500.0},{"date":"2016-11-30","close":18800.0},{"date":"2016-12-01","close":18050.0},{"date":"2016-12-02","close":16850.0},{"date":"2016-12-05","close":15800.0},{"date":"2016-12-06","close":16050.0},{"date":"2016-12-07","close":16200.0},{"date":"2016-12-08","close":17000.0},{"date":"2016-12-09","close":16950.0},{"date":"2016-12-12","close":17450.0},{"date":"2016-12-13","close":17700.0},{"date":"2016-12-14","close":17300.0},{"date":"2016-12-15","close":17750.0},{"date":"2016-12-16","close":17650.0},{"date":"2016-12-19","close":17400.0},{"date":"2016-12-20","close":17450.0},{"date":"2016-12-21","close":17450.0},{"date":"2016-12-22","close":17150.0},{"date":"2016-12-23","close":17700.0},{"date":"2016-12-26","close":17900.0},{"date":"2016-12-27","close":17850.0},{"date":"2016-12-28","close":18000.0},{"date":"2016-12-29","close":18000.0},{"date":"2017-01-02","close":17700.0},{"date":"2017-01-03","close":18550.0},{"date":"2017-01-04","close":18550.0},{"date":"2017-01-05","close":18300.0},{"date":"2017-01-06","close":18500.0},{"date":"2017-01-09","close":18400.0},{"date":"2017-01-10","close":18150.0},{"date":"2017-01-11","close":18150.0},{"date":"2017-01-12","close":18000.0},{"date":"2017-01-13","close":17850.0},{"date":"2017-01-16","close":17450.0},{"date":"2017-01-17","close":17500.0},{"date":"2017-01-18","close":17850.0},{"date":"2017-01-19","close":17350.0},{"date":"2017-01-20","close":16750.0},{"date":"2017-01-23","close":16950.0},{"date":"2017-01-24","close":16950.0},{"date":"2017-01-25","close":16900.0},{"date":"2017-01-26","close":17300.0},{"date":"2017-01-31","close":17750.0},{"date":"2017-02-01","close":18500.0},{"date":"2017-02-02","close":18600.0},{"date":"2017-02-03","close":18750.0},{"date":"2017-02-06","close":18700.0},{"date":"2017-02-07","close":18750.0},{"date":"2017-02-08","close":18400.0},{"date":"2017-02-09","close":18300.0},{"date":"2017-02-10","close":18250.0},{"date":"2017-02-13","close":18300.0},{"date":"2017-02-14","close":18800.0},{"date":"2017-02-15","close":18900.0},{"date":"2017-02-16","close":19000.0},{"date":"2017-02-17","close":18800.0},{"date":"2017-02-20","close":18650.0},{"date":"2017-02-21","close":18650.0},{"date":"2017-02-22","close":18850.0},{"date":"2017-02-23","close":18900.0},{"date":"2017-02-24","close":18350.0},{"date":"2017-02-27","close":18150.0},{"date":"2017-02-28","close":18400.0},{"date":"2017-03-02","close":18050.0},{"date":"2017-03-03","close":17750.0},{"date":"2017-03-06","close":17550.0},{"date":"2017-03-07","close":17850.0},{"date":"2017-03-08","close":17650.0},{"date":"2017-03-09","close":17650.0},{"date":"2017-03-10","close":17800.0},{"date":"2017-03-13","close":18150.0},{"date":"2017-03-14","close":18100.0},{"date":"2017-03-15","close":17650.0},{"date":"2017-03-16","close":19150.0},{"date":"2017-03-17","close":19100.0},{"date":"2017-03-20","close":19550.0},{"date":"2017-03-21","close":19600.0},{"date":"2017-03-22","close":19550.0},{"date":"2017-03-23","close":19850.0},{"date":"2017-03-24","close":19800.0},{"date":"2017-03-27","close":19400.0},{"date":"2017-03-28","close":19650.0},{"date":"2017-03-29","close":20350.0},{"date":"2017-03-30","close":20650.0},{"date":"2017-03-31","close":20300.0},{"date":"2017-04-03","close":20650.0},{"date":"2017-04-04","close":20400.0},{"date":"2017-04-05","close":19950.0},{"date":"2017-04-06","close":20000.0},{"date":"2017-04-07","close":20100.0},{"date":"2017-04-10","close":19450.0},{"date":"2017-04-11","close":19300.0},{"date":"2017-04-12","close":19050.0},{"date":"2017-04-13","close":19850.0},{"date":"2017-04-14","close":19800.0},{"date":"2017-04-17","close":20000.0},{"date":"2017-04-18","close":20100.0},{"date":"2017-04-19","close":20000.0},{"date":"2017-04-20","close":19700.0},{"date":"2017-04-21","close":20700.0},{"date":"2017-04-24","close":20600.0},{"date":"2017-04-25","close":21150.0},{"date":"2017-04-26","close":21250.0},{"date":"2017-04-27","close":20650.0},{"date":"2017-04-28","close":20750.0},{"date":"2017-05-02","close":20650.0},{"date":"2017-05-04","close":20450.0},{"date":"2017-05-08","close":20550.0},{"date":"2017-05-10","close":20450.0},{"date":"2017-05-11","close":20350.0},{"date":"2017-05-12","close":20750.0},{"date":"2017-05-15","close":20000.0},{"date":"2017-05-16","close":19850.0},{"date":"2017-05-17","close":19800.0},{"date":"2017-05-18","close":19200.0},{"date":"2017-05-19","close":19400.0},{"date":"2017-05-22","close":19300.0},{"date":"2017-05-23","close":19450.0},{"date":"2017-05-24","close":19550.0},{"date":"2017-05-25","close":20750.0},{"date":"2017-05-26","close":21250.0},{"date":"2017-05-29","close":21600.0},{"date":"2017-05-30","close":21400.0},{"date":"2017-05-31","close":21450.0},{"date":"2017-06-01","close":21400.0},{"date":"2017-06-02","close":21800.0},{"date":"2017-06-05","close":21800.0},{"date":"2017-06-07","close":21450.0},{"date":"2017-06-08","close":21800.0},{"date":"2017-06-09","close":22450.0},{"date":"2017-06-12","close":21650.0},{"date":"2017-06-13","close":21700.0},{"date":"2017-06-14","close":21500.0},{"date":"2017-06-15","close":21350.0},{"date":"2017-06-16","close":21100.0},{"date":"2017-06-19","close":20850.0},{"date":"2017-06-20","close":21700.0},{"date":"2017-06-21","close":21750.0},{"date":"2017-06-22","close":20900.0},{"date":"2017-06-23","close":21000.0},{"date":"2017-06-26","close":21800.0},{"date":"2017-06-27","close":21600.0},{"date":"2017-06-28","close":21150.0},{"date":"2017-06-29","close":21750.0},{"date":"2017-06-30","close":21950.0},{"date":"2017-07-03","close":21700.0},{"date":"2017-07-04","close":22000.0},{"date":"2017-07-05","close":21500.0},{"date":"2017-07-06","close":21050.0},{"date":"2017-07-07","close":20750.0},{"date":"2017-07-10","close":21150.0},{"date":"2017-07-11","close":21750.0},{"date":"2017-07-12","close":21500.0},{"date":"2017-07-13","close":22500.0},{"date":"2017-07-14","close":22350.0},{"date":"2017-07-17","close":22850.0},{"date":"2017-07-18","close":22950.0},{"date":"2017-07-19","close":22700.0},{"date":"2017-07-20","close":23450.0},{"date":"2017-07-21","close":23300.0},{"date":"2017-07-24","close":23000.0},{"date":"2017-07-25","close":22600.0},{"date":"2017-07-26","close":23100.0},{"date":"2017-07-27","close":22600.0},{"date":"2017-07-28","close":22200.0},{"date":"2017-07-31","close":22250.0},{"date":"2017-08-01","close":22400.0},{"date":"2017-08-02","close":22100.0},{"date":"2017-08-03","close":21100.0},{"date":"2017-08-04","close":21100.0},{"date":"2017-08-07","close":21000.0},{"date":"2017-08-08","close":20900.0},{"date":"2017-08-09","close":20400.0},{"date":"2017-08-10","close":20200.0},{"date":"2017-08-11","close":19750.0},{"date":"2017-08-14","close":20200.0},{"date":"2017-08-16","close":19700.0},{"date":"2017-08-17","close":19850.0},{"date":"2017-08-18","close":19650.0},{"date":"2017-08-21","close":19500.0},{"date":"2017-08-22","close":19800.0},{"date":"2017-08-23","close":19600.0},{"date":"2017-08-24","close":19700.0},{"date":"2017-08-25","close":19650.0},{"date":"2017-08-28","close":19900.0},{"date":"2017-08-29","close":19600.0},{"date":"2017-08-30","close":19750.0},{"date":"2017-08-31","close":19700.0},{"date":"2017-09-01","close":19800.0},{"date":"2017-09-04","close":19500.0},{"date":"2017-09-05","close":19300.0},{"date":"2017-09-06","close":18750.0},{"date":"2017-09-07","close":19150.0},{"date":"2017-09-08","close":19050.0},{"date":"2017-09-11","close":19200.0},{"date":"2017-09-12","close":18850.0},{"date":"2017-09-13","close":18900.0},{"date":"2017-09-14","close":18700.0},{"date":"2017-09-15","close":18700.0},{"date":"2017-09-18","close":19000.0},{"date":"2017-09-19","close":19000.0},{"date":"2017-09-20","close":18900.0},{"date":"2017-09-21","close":18550.0},{"date":"2017-09-22","close":18100.0},{"date":"2017-09-25","close":17500.0},{"date":"2017-09-26","close":17700.0},{"date":"2017-09-27","close":17650.0},{"date":"2017-09-28","close":17550.0},{"date":"2017-09-29","close":17650.0},{"date":"2017-10-10","close":17750.0},{"date":"2017-10-11","close":18100.0},{"date":"2017-10-12","close":18250.0},{"date":"2017-10-13","close":18300.0},{"date":"2017-10-16","close":18300.0},{"date":"2017-10-17","close":18100.0},{"date":"2017-10-18","close":18150.0},{"date":"2017-10-19","close":18050.0},{"date":"2017-10-20","close":18100.0},{"date":"2017-10-23","close":18000.0},{"date":"2017-10-24","close":17950.0},{"date":"2017-10-25","close":18100.0},{"date":"2017-10-26","close":17800.0},{"date":"2017-10-27","close":17750.0},{"date":"2017-10-30","close":17850.0},{"date":"2017-10-31","close":18350.0},{"date":"2017-11-01","close":18400.0},{"date":"2017-11-02","close":18450.0},{"date":"2017-11-03","close":18450.0},{"date":"2017-11-06","close":18300.0},{"date":"2017-11-07","close":18400.0},{"date":"2017-11-08","close":18450.0},{"date":"2017-11-09","close":19450.0},{"date":"2017-11-10","close":19400.0},{"date":"2017-11-13","close":19850.0},{"date":"2017-11-14","close":19500.0},{"date":"2017-11-15","close":19700.0},{"date":"2017-11-16","close":20150.0},{"date":"2017-11-17","close":19900.0},{"date":"2017-11-20","close":20550.0},{"date":"2017-11-21","close":20200.0},{"date":"2017-11-22","close":20550.0},{"date":"2017-11-23","close":20350.0},{"date":"2017-11-24","close":20100.0},{"date":"2017-11-27","close":19750.0},{"date":"2017-11-28","close":19500.0},{"date":"2017-11-29","close":19200.0},{"date":"2017-11-30","close":19000.0},{"date":"2017-12-01","close":19000.0},{"date":"2017-12-04","close":19300.0},{"date":"2017-12-05","close":19400.0},{"date":"2017-12-06","close":19200.0},{"date":"2017-12-07","close":19400.0},{"date":"2017-12-08","close":19450.0},{"date":"2017-12-11","close":19450.0},{"date":"2017-12-12","close":19150.0},{"date":"2017-12-13","close":19300.0},{"date":"2017-12-14","close":19050.0},{"date":"2017-12-15","close":20050.0},{"date":"2017-12-18","close":20300.0},{"date":"2017-12-19","close":20100.0},{"date":"2017-12-20","close":19550.0},{"date":"2017-12-21","close":19200.0},{"date":"2017-12-22","close":19300.0},{"date":"2017-12-26","close":18950.0},{"date":"2017-12-27","close":19200.0},{"date":"2017-12-28","close":19250.0},{"date":"2018-01-02","close":14976.9834},{"date":"2018-01-03","close":14976.9834},{"date":"2018-01-04","close":14593.9395},{"date":"2018-01-05","close":16968.8047},{"date":"2018-01-08","close":17849.8047},{"date":"2018-01-09","close":17811.5},{"date":"2018-01-10","close":17160.3301},{"date":"2018-01-11","close":15628.1553},{"date":"2018-01-12","close":16126.1123},{"date":"2018-01-15","close":16547.457},{"date":"2018-01-16","close":17007.1094},{"date":"2018-01-17","close":17466.7617},{"date":"2018-01-18","close":17696.5859},{"date":"2018-01-19","close":18232.8457},{"date":"2018-01-22","close":17773.1953},{"date":"2018-01-23","close":18386.0645},{"date":"2018-01-24","close":19267.0625},{"date":"2018-01-25","close":19458.5801},{"date":"2018-01-26","close":19343.6719},{"date":"2018-01-29","close":20033.1504},{"date":"2018-01-30","close":19956.5391},{"date":"2018-01-31","close":19190.4551},{"date":"2018-02-01","close":20454.498},{"date":"2018-02-02","close":20377.8867},{"date":"2018-02-05","close":19879.9336},{"date":"2018-02-06","close":19765.0156},{"date":"2018-02-07","close":18960.6309},{"date":"2018-02-08","close":19113.8477},{"date":"2018-02-09","close":18615.8906},{"date":"2018-02-12","close":18845.7148},{"date":"2018-02-13","close":18615.8906},{"date":"2018-02-14","close":18692.498},{"date":"2018-02-19","close":18960.6309},{"date":"2018-02-20","close":18998.9316},{"date":"2018-02-21","close":19190.4551},{"date":"2018-02-22","close":18845.7148},{"date":"2018-02-23","close":18960.6309},{"date":"2018-02-26","close":18232.8457},{"date":"2018-02-27","close":17888.1094},{"date":"2018-02-28","close":17773.1953},{"date":"2018-03-02","close":17888.1094},{"date":"2018-03-05","close":17505.0684},{"date":"2018-03-06","close":17964.7168},{"date":"2018-03-07","close":17581.6758},{"date":"2018-03-08","close":17734.8926},{"date":"2018-03-09","close":18539.2773},{"date":"2018-03-12","close":18692.498},{"date":"2018-03-13","close":17849.8047},{"date":"2018-03-14","close":17619.9785},{"date":"2018-03-15","close":17811.5},{"date":"2018-03-16","close":18424.3691},{"date":"2018-03-19","close":18117.9355},{"date":"2018-03-20","close":18347.7617},{"date":"2018-03-21","close":18041.3281},{"date":"2018-03-22","close":18041.3281},{"date":"2018-03-23","close":17313.543},{"date":"2018-03-26","close":17236.9355},{"date":"2018-03-27","close":17390.1523},{"date":"2018-03-28","close":16279.3281},{"date":"2018-03-29","close":16738.9785},{"date":"2018-03-30","close":16815.5879},{"date":"2018-04-02","close":16815.5879},{"date":"2018-04-03","close":16930.502},{"date":"2018-04-04","close":16700.6738},{"date":"2018-04-05","close":16700.6738},{"date":"2018-04-06","close":16815.5879},{"date":"2018-04-09","close":16968.8047},{"date":"2018-04-10","close":16853.8926},{"date":"2018-04-11","close":17007.1094},{"date":"2018-04-12","close":17122.0254},{"date":"2018-04-13","close":18003.0176},{"date":"2018-04-16","close":18079.6309},{"date":"2018-04-17","close":17888.1094},{"date":"2018-04-18","close":17811.5},{"date":"2018-04-19","close":18003.0176},{"date":"2018-04-20","close":17926.4121},{"date":"2018-04-23","close":17466.7617},{"date":"2018-04-24","close":17428.459},{"date":"2018-04-25","close":17236.9355},{"date":"2018-04-26","close":17313.543},{"date":"2018-04-27","close":18309.4551},{"date":"2018-04-30","close":18500.9785},{"date":"2018-05-02","close":18424.3691},{"date":"2018-05-03","close":18539.2773},{"date":"2018-05-04","close":19381.9746},{"date":"2018-05-08","close":18960.6309},{"date":"2018-05-09","close":18539.2773},{"date":"2018-05-10","close":19190.4551},{"date":"2018-05-11","close":20416.1953},{"date":"2018-05-14","close":20531.1055},{"date":"2018-05-15","close":19535.1934},{"date":"2018-05-16","close":19152.1484},{"date":"2018-05-17","close":18730.8027},{"date":"2018-05-18","close":19381.9746},{"date":"2018-05-21","close":19113.8477},{"date":"2018-05-23","close":19228.7578},{"date":"2018-05-24","close":19228.7578},{"date":"2018-05-25","close":18807.4141},{"date":"2018-05-28","close":19956.5391},{"date":"2018-05-29","close":19611.8008},{"date":"2018-05-30","close":19573.498},{"date":"2018-05-31","close":19879.9336},{"date":"2018-06-01","close":19458.5801},{"date":"2018-06-04","close":19381.9746},{"date":"2018-06-05","close":19075.541},{"date":"2018-06-07","close":20071.4531},{"date":"2018-06-08","close":19611.8008},{"date":"2018-06-11","close":19918.2363},{"date":"2018-06-12","close":19573.498},{"date":"2018-06-14","close":18998.9316},{"date":"2018-06-15","close":18194.543},{"date":"2018-06-18","close":17696.5859},{"date":"2018-06-19","close":17658.2832},{"date":"2018-06-20","close":17926.4121},{"date":"2018-06-21","close":17696.5859},{"date":"2018-06-22","close":17734.8926},{"date":"2018-06-25","close":18194.543},{"date":"2018-06-26","close":18117.9355},{"date":"2018-06-27","close":17773.1953},{"date":"2018-06-28","close":17351.8516},{"date":"2018-06-29","close":17734.8926},{"date":"2018-07-02","close":17313.543},{"date":"2018-07-03","close":17160.3301},{"date":"2018-07-04","close":17428.459},{"date":"2018-07-05","close":17428.459},{"date":"2018-07-06","close":17849.8047},{"date":"2018-07-09","close":17888.1094},{"date":"2018-07-10","close":18003.0176},{"date":"2018-07-11","close":17696.5859},{"date":"2018-07-12","close":18271.1523},{"date":"2018-07-13","close":18156.2383},{"date":"2018-07-16","close":18424.3691},{"date":"2018-07-17","close":17964.7168},{"date":"2018-07-18","close":18232.8457},{"date":"2018-07-19","close":17619.9785},{"date":"2018-07-20","close":17581.6758},{"date":"2018-07-23","close":17083.7168},{"date":"2018-07-24","close":17811.5},{"date":"2018-07-25","close":18041.3281},{"date":"2018-07-26","close":18117.9355},{"date":"2018-07-27","close":17926.4121},{"date":"2018-07-30","close":18462.6719},{"date":"2018-07-31","close":18156.2383},{"date":"2018-08-01","close":18117.9355},{"date":"2018-08-02","close":18194.543},{"date":"2018-08-03","close":18117.9355},{"date":"2018-08-06","close":18041.3281},{"date":"2018-08-07","close":17888.1094},{"date":"2018-08-08","close":18654.1953},{"date":"2018-08-09","close":18807.4141},{"date":"2018-08-10","close":18922.3223},{"date":"2018-08-13","close":18003.0176},{"date":"2018-08-14","close":18462.6719},{"date":"2018-08-16","close":18194.543},{"date":"2018-08-17","close":17811.5},{"date":"2018-08-20","close":17734.8926},{"date":"2018-08-21","close":17734.8926},{"date":"2018-08-22","close":17390.1523},{"date":"2018-08-23","close":17313.543},{"date":"2018-08-24","close":17083.7168},{"date":"2018-08-27","close":17543.3691},{"date":"2018-08-28","close":17505.0684},{"date":"2018-08-29","close":17773.1953},{"date":"2018-08-30","close":17505.0684},{"date":"2018-08-31","close":17390.1523},{"date":"2018-09-03","close":17275.2402},{"date":"2018-09-04","close":17543.3691},{"date":"2018-09-05","close":17543.3691},{"date":"2018-09-06","close":17198.6328},{"date":"2018-09-07","close":17122.0254},{"date":"2018-09-10","close":16738.9785},{"date":"2018-09-11","close":17045.416},{"date":"2018-09-12","close":17198.6328},{"date":"2018-09-13","close":16853.8926},{"date":"2018-09-14","close":17275.2402},{"date":"2018-09-17","close":17275.2402},{"date":"2018-09-18","close":16930.502},{"date":"2018-09-19","close":16892.1973},{"date":"2018-09-20","close":16968.8047},{"date":"2018-09-21","close":16930.502},{"date":"2018-09-27","close":16930.502},{"date":"2018-09-28","close":17160.3301},{"date":"2018-10-01","close":16892.1973},{"date":"2018-10-02","close":16815.5879},{"date":"2018-10-04","close":16547.457},{"date":"2018-10-05","close":16470.8477},{"date":"2018-10-08","close":16547.457},{"date":"2018-10-10","close":16279.3281},{"date":"2018-10-11","close":15168.5029},{"date":"2018-10-12","close":15589.8496},{"date":"2018-10-15","close":15321.7207},{"date":"2018-10-16","close":15857.9805},{"date":"2018-10-17","close":16355.9385},{"date":"2018-10-18","close":16317.6309},{"date":"2018-10-19","close":16241.0244},{"date":"2018-10-22","close":16394.2402},{"date":"2018-10-23","close":15628.1553},{"date":"2018-10-24","close":15743.0693},{"date":"2018-10-25","close":15360.0264},{"date":"2018-10-26","close":15436.6357},{"date":"2018-10-29","close":14747.1572},{"date":"2018-10-30","close":14517.3301},{"date":"2018-10-31","close":15321.7207},{"date":"2018-11-01","close":15206.8096},{"date":"2018-11-02","close":15628.1553},{"date":"2018-11-05","close":15666.4609},{"date":"2018-11-06","close":15743.0693},{"date":"2018-11-07","close":15398.3281},{"date":"2018-11-08","close":15360.0264},{"date":"2018-11-09","close":15283.416},{"date":"2018-11-12","close":15551.5449},{"date":"2018-11-13","close":15781.3711},{"date":"2018-11-14","close":15398.3281},{"date":"2018-11-15","close":15513.2432},{"date":"2018-11-16","close":15628.1553},{"date":"2018-11-19","close":15589.8496},{"date":"2018-11-20","close":15321.7207},{"date":"2018-11-21","close":15283.416},{"date":"2018-11-22","close":15360.0264},{"date":"2018-11-23","close":15245.1094},{"date":"2018-11-26","close":15283.416},{"date":"2018-11-27","close":15398.3281},{"date":"2018-11-28","close":15360.0264},{"date":"2018-11-29","close":15551.5449},{"date":"2018-11-30","close":15398.3281},{"date":"2018-12-03","close":15704.7627},{"date":"2018-12-04","close":15666.4609},{"date":"2018-12-05","close":15206.8096},{"date":"2018-12-06","close":14900.373},{"date":"2018-12-07","close":14785.459},{"date":"2018-12-10","close":14057.6787},{"date":"2018-12-11","close":13942.7656},{"date":"2018-12-12","close":14364.1113},{"date":"2018-12-13","close":14593.9395},{"date":"2018-12-14","close":14172.5898},{"date":"2018-12-17","close":14364.1113},{"date":"2018-12-18","close":14019.3721},{"date":"2018-12-19","close":14249.2002},{"date":"2018-12-20","close":14210.8936},{"date":"2018-12-21","close":14172.5898},{"date":"2018-12-24","close":14402.418},{"date":"2018-12-26","close":14095.9824},{"date":"2018-12-27","close":14720.7354},{"date":"2018-12-28","close":14720.7354},{"date":"2019-01-02","close":14915.9717},{"date":"2019-01-03","close":14564.5479},{"date":"2019-01-04","close":14837.876},{"date":"2019-01-07","close":15033.1113},{"date":"2019-01-08","close":14994.0645},{"date":"2019-01-09","close":15189.3008},{"date":"2019-01-10","close":15033.1113},{"date":"2019-01-11","close":14837.876},{"date":"2019-01-14","close":14955.0186},{"date":"2019-01-15","close":15111.2061},{"date":"2019-01-16","close":15384.5352},{"date":"2019-01-17","close":15345.4873},{"date":"2019-01-18","close":15423.583},{"date":"2019-01-21","close":15189.3008},{"date":"2019-01-22","close":15189.3008},{"date":"2019-01-23","close":15189.3008},{"date":"2019-01-24","close":16751.1816},{"date":"2019-01-25","close":16321.665},{"date":"2019-01-28","close":16243.5703},{"date":"2019-01-29","close":16009.2881},{"date":"2019-01-30","close":16009.2881},{"date":"2019-01-31","close":16516.8984},{"date":"2019-02-01","close":16360.7129},{"date":"2019-02-07","close":16399.7578},{"date":"2019-02-08","close":16360.7129},{"date":"2019-02-11","close":16751.1816},{"date":"2019-02-12","close":17024.5098},{"date":"2019-02-13","close":17102.6035},{"date":"2019-02-14","close":16907.3711},{"date":"2019-02-15","close":16868.3223},{"date":"2019-02-18","close":16829.2754},{"date":"2019-02-19","close":17141.6523},{"date":"2019-02-20","close":17180.6973},{"date":"2019-02-21","close":17649.2656},{"date":"2019-02-22","close":17454.0293},{"date":"2019-02-25","close":17610.2168},{"date":"2019-02-26","close":17610.2168},{"date":"2019-02-27","close":17727.3594},{"date":"2019-02-28","close":17180.6973},{"date":"2019-03-04","close":17571.1719},{"date":"2019-03-05","close":17063.5586},{"date":"2019-03-06","close":17219.7441},{"date":"2019-03-07","close":17102.6035},{"date":"2019-03-08","close":17102.6035},{"date":"2019-03-11","close":17180.6973},{"date":"2019-03-12","close":16946.418},{"date":"2019-03-13","close":17063.5586},{"date":"2019-03-14","close":16985.4629},{"date":"2019-03-15","close":17688.3125},{"date":"2019-03-18","close":17571.1719},{"date":"2019-03-19","close":17414.9805},{"date":"2019-03-20","close":17493.0742},{"date":"2019-03-21","close":17883.5449},{"date":"2019-03-22","close":17571.1719},{"date":"2019-03-25","close":16790.2285},{"date":"2019-03-26","close":16594.9941},{"date":"2019-03-27","close":16673.0879},{"date":"2019-03-28","close":16321.665},{"date":"2019-03-29","close":16516.8984},{"date":"2019-04-01","close":16985.4629},{"date":"2019-04-02","close":16907.3711},{"date":"2019-04-03","close":17454.0293},{"date":"2019-04-04","close":18430.2051},{"date":"2019-04-05","close":18430.2051},{"date":"2019-04-08","close":18469.2539},{"date":"2019-04-09","close":18195.9238},{"date":"2019-04-10","close":18000.6855},{"date":"2019-04-11","close":17883.5449},{"date":"2019-04-12","close":18195.9238},{"date":"2019-04-15","close":18156.875},{"date":"2019-04-16","close":18078.7832},{"date":"2019-04-17","close":18274.0176},{"date":"2019-04-18","close":17610.2168},{"date":"2019-04-19","close":17766.4062},{"date":"2019-04-22","close":17805.4512},{"date":"2019-04-23","close":17649.2656},{"date":"2019-04-24","close":17414.9805},{"date":"2019-04-25","close":17766.4062},{"date":"2019-04-26","close":17180.6973},{"date":"2019-04-29","close":17532.123},{"date":"2019-04-30","close":17297.8418},{"date":"2019-05-02","close":17297.8418},{"date":"2019-05-03","close":17219.7441},{"date":"2019-05-07","close":17063.5586},{"date":"2019-05-08","close":17336.8867},{"date":"2019-05-09","close":17024.5098},{"date":"2019-05-10","close":16907.3711},{"date":"2019-05-13","close":16438.8047},{"date":"2019-05-14","close":16243.5703},{"date":"2019-05-15","close":16712.1348},{"date":"2019-05-16","close":17219.7441},{"date":"2019-05-17","close":17532.123},{"date":"2019-05-20","close":18195.9238},{"date":"2019-05-21","close":18274.0176},{"date":"2019-05-22","close":18156.875},{"date":"2019-05-23","close":19289.2383},{"date":"2019-05-24","close":19054.957},{"date":"2019-05-27","close":15735.959},{"date":"2019-05-28","close":15775.0039},{"date":"2019-05-29","close":15814.0527},{"date":"2019-05-30","close":15657.8672},{"date":"2019-05-31","close":16048.335},{"date":"2019-06-03","close":16790.2285},{"date":"2019-06-04","close":16751.1816},{"date":"2019-06-05","close":16555.9453},{"date":"2019-06-07","close":16477.8496},{"date":"2019-06-10","close":16477.8496},{"date":"2019-06-11","close":16516.8984},{"date":"2019-06-12","close":16438.8047},{"date":"2019-06-13","close":16165.4775},{"date":"2019-06-14","close":16321.665},{"date":"2019-06-17","close":16790.2285},{"date":"2019-06-18","close":17336.8867},{"date":"2019-06-19","close":17024.5098},{"date":"2019-06-20","close":16829.2754},{"date":"2019-06-21","close":16946.418},{"date":"2019-06-24","close":16634.0391},{"date":"2019-06-25","close":16868.3223},{"date":"2019-06-26","close":16907.3711},{"date":"2019-06-27","close":16751.1816},{"date":"2019-06-28","close":16946.418},{"date":"2019-07-01","close":17024.5098},{"date":"2019-07-02","close":17375.9336},{"date":"2019-07-03","close":16829.2754},{"date":"2019-07-04","close":17024.5098},{"date":"2019-07-05","close":16985.4629},{"date":"2019-07-08","close":16360.7129},{"date":"2019-07-09","close":16438.8047},{"date":"2019-07-10","close":16438.8047},{"date":"2019-07-11","close":16516.8984},{"date":"2019-07-12","close":16360.7129},{"date":"2019-07-15","close":16126.4297},{"date":"2019-07-16","close":17063.5586},{"date":"2019-07-17","close":16360.7129},{"date":"2019-07-18","close":16243.5703},{"date":"2019-07-19","close":16282.6162},{"date":"2019-07-22","close":16399.7578},{"date":"2019-07-23","close":16438.8047},{"date":"2019-07-24","close":16282.6162},{"date":"2019-07-25","close":15931.1924},{"date":"2019-07-26","close":15931.1924},{"date":"2019-07-29","close":15657.8672},{"date":"2019-07-30","close":15657.8672},{"date":"2019-07-31","close":15931.1924},{"date":"2019-08-01","close":16282.6162},{"date":"2019-08-02","close":15501.6758},{"date":"2019-08-05","close":15150.2529},{"date":"2019-08-06","close":14876.9238},{"date":"2019-08-07","close":15267.3955},{"date":"2019-08-08","close":15618.8184},{"date":"2019-08-09","close":15501.6758},{"date":"2019-08-12","close":15462.6299},{"date":"2019-08-13","close":15423.583},{"date":"2019-08-14","close":15657.8672},{"date":"2019-08-16","close":14955.0186},{"date":"2019-08-19","close":15423.583},{"date":"2019-08-20","close":15462.6299},{"date":"2019-08-21","close":15657.8672},{"date":"2019-08-22","close":15735.959},{"date":"2019-08-23","close":15735.959},{"date":"2019-08-26","close":15267.3955},{"date":"2019-08-27","close":15072.1582},{"date":"2019-08-28","close":15150.2529},{"date":"2019-08-29","close":15345.4873},{"date":"2019-08-30","close":15228.3457},{"date":"2019-09-02","close":15150.2529},{"date":"2019-09-03","close":15072.1582},{"date":"2019-09-04","close":15111.2061},{"date":"2019-09-05","close":15267.3955},{"date":"2019-09-06","close":14994.0645},{"date":"2019-09-09","close":15306.4404},{"date":"2019-09-10","close":15853.0996},{"date":"2019-09-11","close":15814.0527},{"date":"2019-09-16","close":15775.0039},{"date":"2019-09-17","close":15814.0527},{"date":"2019-09-18","close":15814.0527},{"date":"2019-09-19","close":16048.335},{"date":"2019-09-20","close":15853.0996},{"date":"2019-09-23","close":15657.8672},{"date":"2019-09-24","close":15892.1475},{"date":"2019-09-25","close":15540.7227},{"date":"2019-09-26","close":15579.7686},{"date":"2019-09-27","close":15228.3457},{"date":"2019-09-30","close":15540.7227},{"date":"2019-10-01","close":15540.7227},{"date":"2019-10-02","close":15150.2529},{"date":"2019-10-04","close":14759.7822},{"date":"2019-10-07","close":14837.876},{"date":"2019-10-08","close":15033.1113},{"date":"2019-10-10","close":14837.876},{"date":"2019-10-11","close":14994.0645},{"date":"2019-10-14","close":15384.5352},{"date":"2019-10-15","close":15150.2529},{"date":"2019-10-16","close":14759.7822},{"date":"2019-10-17","close":14798.8301},{"date":"2019-10-18","close":14720.7354},{"date":"2019-10-21","close":14369.3115},{"date":"2019-10-22","close":14486.4551},{"date":"2019-10-23","close":14603.5947},{"date":"2019-10-24","close":14408.3604},{"date":"2019-10-25","close":14330.2656},{"date":"2019-10-28","close":14330.2656},{"date":"2019-10-29","close":14174.0781},{"date":"2019-10-30","close":14174.0781},{"date":"2019-10-31","close":14135.0303},{"date":"2019-11-01","close":14174.0781},{"date":"2019-11-04","close":14564.5479},{"date":"2019-11-05","close":14642.6416},{"date":"2019-11-06","close":14447.4053},{"date":"2019-11-07","close":14720.7354},{"date":"2019-11-08","close":14720.7354},{"date":"2019-11-11","close":14759.7822},{"date":"2019-11-12","close":14798.8301},{"date":"2019-11-13","close":14564.5479},{"date":"2019-11-14","close":14564.5479},{"date":"2019-11-15","close":14837.876},{"date":"2019-11-18","close":14564.5479},{"date":"2019-11-19","close":14681.6895},{"date":"2019-11-20","close":14994.0645},{"date":"2019-11-21","close":14759.7822},{"date":"2019-11-22","close":14681.6895},{"date":"2019-11-25","close":14720.7354},{"date":"2019-11-26","close":14759.7822},{"date":"2019-11-27","close":14759.7822},{"date":"2019-11-28","close":14915.9717},{"date":"2019-11-29","close":14720.7354},{"date":"2019-12-02","close":14720.7354},{"date":"2019-12-03","close":14642.6416},{"date":"2019-12-04","close":14252.1719},{"date":"2019-12-05","close":14525.5},{"date":"2019-12-06","close":14525.5},{"date":"2019-12-09","close":14564.5479},{"date":"2019-12-10","close":14486.4551},{"date":"2019-12-11","close":14369.3115},{"date":"2019-12-12","close":14408.3604},{"date":"2019-12-13","close":14681.6895},{"date":"2019-12-16","close":14955.0186},{"date":"2019-12-17","close":14915.9717},{"date":"2019-12-18","close":14876.9238},{"date":"2019-12-19","close":14994.0645},{"date":"2019-12-20","close":15033.1113},{"date":"2019-12-23","close":14915.9717},{"date":"2019-12-24","close":14915.9717},{"date":"2019-12-26","close":14915.9717},{"date":"2019-12-27","close":15155.2637},{"date":"2019-12-30","close":15155.2637},{"date":"2020-01-02","close":15235.0293},{"date":"2020-01-03","close":15314.793},{"date":"2020-01-06","close":14915.9707},{"date":"2020-01-07","close":15115.3828},{"date":"2020-01-08","close":14915.9707},{"date":"2020-01-09","close":14915.9707},{"date":"2020-01-10","close":15274.9121},{"date":"2020-01-13","close":15434.4395},{"date":"2020-01-14","close":15633.8506},{"date":"2020-01-15","close":15554.0859},{"date":"2020-01-16","close":15354.6758},{"date":"2020-01-17","close":15514.2061},{"date":"2020-01-20","close":15434.4395},{"date":"2020-01-21","close":15235.0293},{"date":"2020-01-22","close":15235.0293},{"date":"2020-01-23","close":15115.3828},{"date":"2020-01-28","close":14397.502},{"date":"2020-01-29","close":14237.9727},{"date":"2020-01-30","close":14397.502},{"date":"2020-01-31","close":14277.8545},{"date":"2020-02-03","close":14517.1475},{"date":"2020-02-04","close":15075.499},{"date":"2020-02-05","close":15394.5566},{"date":"2020-02-06","close":15394.5566},{"date":"2020-02-07","close":15394.5566},{"date":"2020-02-10","close":15155.2637},{"date":"2020-02-11","close":15235.0293},{"date":"2020-02-12","close":14995.7363},{"date":"2020-02-13","close":14756.4414},{"date":"2020-02-14","close":14557.0312},{"date":"2020-02-17","close":14676.6768},{"date":"2020-02-18","close":14756.4414},{"date":"2020-02-19","close":14557.0312},{"date":"2020-02-20","close":14397.502},{"date":"2020-02-21","close":14198.0898},{"date":"2020-02-24","close":13679.6201},{"date":"2020-02-25","close":13759.3857},{"date":"2020-02-26","close":13599.8564},{"date":"2020-02-27","close":13360.5615},{"date":"2020-02-28","close":12762.3271},{"date":"2020-03-02","close":12881.9746},{"date":"2020-03-03","close":13161.1504},{"date":"2020-03-04","close":13559.9727},{"date":"2020-03-05","close":13679.6201},{"date":"2020-03-06","close":13599.8564},{"date":"2020-03-09","close":13599.8564},{"date":"2020-03-10","close":13240.915},{"date":"2020-03-11","close":13081.3867},{"date":"2020-03-12","close":13081.3867},{"date":"2020-03-13","close":11406.3291},{"date":"2020-03-16","close":11486.0938},{"date":"2020-03-17","close":11127.1533},{"date":"2020-03-18","close":11047.3887},{"date":"2020-03-19","close":9571.7461},{"date":"2020-03-20","close":10449.1553},{"date":"2020-03-23","close":9412.2168},{"date":"2020-03-24","close":9890.8037},{"date":"2020-03-25","close":10648.5674},{"date":"2020-03-26","close":10927.7422},{"date":"2020-03-27","close":11206.918},{"date":"2020-03-30","close":11326.5654},{"date":"2020-03-31","close":11805.1533},{"date":"2020-04-01","close":11645.624},{"date":"2020-04-02","close":11845.0352},{"date":"2020-04-03","close":11725.3877},{"date":"2020-04-06","close":12124.2109},{"date":"2020-04-07","close":12323.6221},{"date":"2020-04-08","close":12443.2686},{"date":"2020-04-09","close":12523.0332},{"date":"2020-04-10","close":12562.916},{"date":"2020-04-13","close":12124.2109},{"date":"2020-04-14","close":12323.6221},{"date":"2020-04-16","close":12323.6221},{"date":"2020-04-17","close":12921.8574},{"date":"2020-04-20","close":12722.4453},{"date":"2020-04-21","close":12283.7402},{"date":"2020-04-22","close":12084.3281},{"date":"2020-04-23","close":12483.1514},{"date":"2020-04-24","close":12283.7402},{"date":"2020-04-27","close":12403.3867},{"date":"2020-04-28","close":12642.6797},{"date":"2020-04-29","close":13081.3867},{"date":"2020-05-04","close":12881.9746},{"date":"2020-05-06","close":13001.6211},{"date":"2020-05-07","close":15514.2061},{"date":"2020-05-08","close":14676.6768},{"date":"2020-05-11","close":14955.8525},{"date":"2020-05-12","close":16271.9678},{"date":"2020-05-13","close":16710.6738},{"date":"2020-05-14","close":16311.8496},{"date":"2020-05-15","close":15593.9707},{"date":"2020-05-18","close":15952.9102},{"date":"2020-05-19","close":15474.3223},{"date":"2020-05-20","close":15474.3223},{"date":"2020-05-21","close":15514.2061},{"date":"2020-05-22","close":14995.7363},{"date":"2020-05-25","close":15753.499},{"date":"2020-05-26","close":15633.8506},{"date":"2020-05-27","close":15274.9121},{"date":"2020-05-28","close":14876.0889},{"date":"2020-05-29","close":14596.9121},{"date":"2020-06-01","close":14876.0889},{"date":"2020-06-02","close":15314.793},{"date":"2020-06-03","close":15673.7324},{"date":"2020-06-04","close":15354.6758},{"date":"2020-06-05","close":15554.0859},{"date":"2020-06-08","close":15195.1455},{"date":"2020-06-09","close":15394.5566},{"date":"2020-06-10","close":15314.793},{"date":"2020-06-11","close":15474.3223},{"date":"2020-06-12","close":14915.9707},{"date":"2020-06-15","close":13958.7969},{"date":"2020-06-16","close":14596.9121},{"date":"2020-06-17","close":14915.9707},{"date":"2020-06-18","close":16072.5566},{"date":"2020-06-19","close":16072.5566},{"date":"2020-06-22","close":16750.5566},{"date":"2020-06-23","close":16870.2031},{"date":"2020-06-24","close":16910.082},{"date":"2020-06-25","close":17109.4941},{"date":"2020-06-26","close":16670.791},{"date":"2020-06-29","close":16192.2031},{"date":"2020-06-30","close":15873.1436},{"date":"2020-07-01","close":15713.6172},{"date":"2020-07-02","close":15992.792},{"date":"2020-07-03","close":16551.1445},{"date":"2020-07-06","close":16232.0879},{"date":"2020-07-07","close":16511.2617},{"date":"2020-07-08","close":16471.3809},{"date":"2020-07-09","close":16670.791},{"date":"2020-07-10","close":18585.1387},{"date":"2020-07-13","close":18944.082},{"date":"2020-07-14","close":18146.4355},{"date":"2020-07-15","close":17867.2578},{"date":"2020-07-16","close":17907.1426},{"date":"2020-07-17","close":17947.0234},{"date":"2020-07-20","close":17388.6699},{"date":"2020-07-21","close":17308.9062},{"date":"2020-07-22","close":17308.9062},{"date":"2020-07-23","close":16949.9688},{"date":"2020-07-24","close":16591.0254},{"date":"2020-07-27","close":16551.1445},{"date":"2020-07-28","close":16949.9688},{"date":"2020-07-29","close":16750.5566},{"date":"2020-07-30","close":16750.5566},{"date":"2020-07-31","close":16551.1445},{"date":"2020-08-03","close":16989.8496},{"date":"2020-08-04","close":17189.2617},{"date":"2020-08-05","close":17229.1406},{"date":"2020-08-06","close":17029.7305},{"date":"2020-08-07","close":16750.5566},{"date":"2020-08-10","close":17149.377},{"date":"2020-08-11","close":17109.4941},{"date":"2020-08-12","close":16830.3203},{"date":"2020-08-13","close":16750.5566},{"date":"2020-08-14","close":16391.6152},{"date":"2020-08-18","close":15753.499},{"date":"2020-08-19","close":16032.6748},{"date":"2020-08-20","close":15075.499},{"date":"2020-08-21","close":15235.0293},{"date":"2020-08-24","close":15913.0273},{"date":"2020-08-25","close":15952.9102},{"date":"2020-08-26","close":15873.1436},{"date":"2020-08-27","close":15713.6172},{"date":"2020-08-28","close":15554.0859},{"date":"2020-08-31","close":15514.2061},{"date":"2020-09-01","close":15833.2637},{"date":"2020-09-02","close":16232.0879},{"date":"2020-09-03","close":15952.9102},{"date":"2020-09-04","close":15593.9707},{"date":"2020-09-07","close":15992.792},{"date":"2020-09-08","close":18106.5527},{"date":"2020-09-09","close":18505.377},{"date":"2020-09-10","close":18345.8457},{"date":"2020-09-11","close":20100.666},{"date":"2020-09-14","close":19981.0195},{"date":"2020-09-15","close":18864.3164},{"date":"2020-09-16","close":19342.9043},{"date":"2020-09-17","close":19223.2578},{"date":"2020-09-18","close":18744.6699},{"date":"2020-09-21","close":17907.1426},{"date":"2020-09-22","close":17428.5547},{"date":"2020-09-23","close":17827.375},{"date":"2020-09-24","close":16750.5566},{"date":"2020-09-25","close":16591.0254},{"date":"2020-09-28","close":17109.4941},{"date":"2020-09-29","close":17109.4941},{"date":"2020-10-05","close":17787.4941},{"date":"2020-10-06","close":17388.6699},{"date":"2020-10-07","close":17269.0254},{"date":"2020-10-08","close":17308.9062},{"date":"2020-10-12","close":17269.0254},{"date":"2020-10-13","close":16989.8496},{"date":"2020-10-14","close":16710.6738},{"date":"2020-10-15","close":16311.8496},{"date":"2020-10-16","close":15913.0273},{"date":"2020-10-19","close":15793.3789},{"date":"2020-10-20","close":15833.2637},{"date":"2020-10-21","close":16431.498},{"date":"2020-10-22","close":16072.5566},{"date":"2020-10-23","close":16032.6748},{"date":"2020-10-26","close":15354.6758},{"date":"2020-10-27","close":15354.6758},{"date":"2020-10-28","close":15713.6172},{"date":"2020-10-29","close":15354.6758},{"date":"2020-10-30","close":14915.9707},{"date":"2020-11-02","close":15314.793},{"date":"2020-11-03","close":15673.7324},{"date":"2020-11-04","close":15992.792},{"date":"2020-11-05","close":16072.5566},{"date":"2020-11-06","close":15753.499},{"date":"2020-11-09","close":15913.0273},{"date":"2020-11-10","close":15952.9102},{"date":"2020-11-11","close":15992.792},{"date":"2020-11-12","close":15793.3789},{"date":"2020-11-13","close":15873.1436},{"date":"2020-11-16","close":16670.791},{"date":"2020-11-17","close":16949.9688},{"date":"2020-11-18","close":16710.6738},{"date":"2020-11-19","close":16431.498},{"date":"2020-11-20","close":16431.498},{"date":"2020-11-23","close":17109.4941},{"date":"2020-11-24","close":17109.4941},{"date":"2020-11-25","close":16750.5566},{"date":"2020-11-26","close":17508.3184},{"date":"2020-11-27","close":17348.7891},{"date":"2020-11-30","close":17189.2617},{"date":"2020-12-01","close":18106.5527},{"date":"2020-12-02","close":18704.7891},{"date":"2020-12-03","close":18704.7891},{"date":"2020-12-04","close":18625.0234},{"date":"2020-12-07","close":18305.9648},{"date":"2020-12-08","close":17787.4941},{"date":"2020-12-09","close":17707.7285},{"date":"2020-12-10","close":17867.2578},{"date":"2020-12-11","close":18066.6699},{"date":"2020-12-14","close":17627.9629},{"date":"2020-12-15","close":17388.6699},{"date":"2020-12-16","close":17548.1992},{"date":"2020-12-17","close":17508.3184},{"date":"2020-12-18","close":17548.1992},{"date":"2020-12-21","close":17428.5547},{"date":"2020-12-22","close":16949.9688},{"date":"2020-12-23","close":17269.0254},{"date":"2020-12-24","close":17588.082},{"date":"2020-12-28","close":17388.6699},{"date":"2020-12-29","close":17878.4941},{"date":"2020-12-30","close":17878.4941},{"date":"2021-01-04","close":18327.498},{"date":"2021-01-05","close":18531.5898},{"date":"2021-01-06","close":18613.2285},{"date":"2021-01-07","close":18817.3203},{"date":"2021-01-08","close":18735.6836},{"date":"2021-01-11","close":18898.957},{"date":"2021-01-12","close":19470.416},{"date":"2021-01-13","close":19470.416},{"date":"2021-01-14","close":19756.1426},{"date":"2021-01-15","close":19592.8711},{"date":"2021-01-18","close":18817.3203},{"date":"2021-01-19","close":19266.3223},{"date":"2021-01-20","close":19184.6855},{"date":"2021-01-21","close":19388.7793},{"date":"2021-01-22","close":19511.2324},{"date":"2021-01-25","close":19592.8711},{"date":"2021-01-26","close":21511.3379},{"date":"2021-01-27","close":22572.6191},{"date":"2021-01-28","close":22939.9824},{"date":"2021-01-29","close":21715.4297},{"date":"2021-02-01","close":21592.9766},{"date":"2021-02-02","close":22286.8867},{"date":"2021-02-03","close":22123.6152},{"date":"2021-02-04","close":21552.1562},{"date":"2021-02-05","close":21470.5195},{"date":"2021-02-08","close":22246.0703},{"date":"2021-02-09","close":21388.8828},{"date":"2021-02-10","close":21511.3379},{"date":"2021-02-15","close":22082.7969},{"date":"2021-02-16","close":21960.3398},{"date":"2021-02-17","close":21592.9766},{"date":"2021-02-18","close":20817.4238},{"date":"2021-02-19","close":20980.6973},{"date":"2021-02-22","close":21715.4297},{"date":"2021-02-23","close":21715.4297},{"date":"2021-02-24","close":20980.6973},{"date":"2021-02-25","close":22041.9785},{"date":"2021-02-26","close":22205.25},{"date":"2021-03-02","close":22041.9785},{"date":"2021-03-03","close":21674.6113},{"date":"2021-03-04","close":21388.8828},{"date":"2021-03-05","close":21348.0645},{"date":"2021-03-08","close":21225.6074},{"date":"2021-03-09","close":21225.6074},{"date":"2021-03-10","close":20694.9688},{"date":"2021-03-11","close":20654.1504},{"date":"2021-03-12","close":21307.2461},{"date":"2021-03-15","close":21837.8867},{"date":"2021-03-16","close":21919.5234},{"date":"2021-03-17","close":21511.3379},{"date":"2021-03-18","close":21592.9766},{"date":"2021-03-19","close":21266.4277},{"date":"2021-03-22","close":21143.9707},{"date":"2021-03-23","close":20817.4238},{"date":"2021-03-24","close":21184.791},{"date":"2021-03-25","close":21307.2461},{"date":"2021-03-26","close":21960.3398},{"date":"2021-03-29","close":22001.1602},{"date":"2021-03-30","close":21797.0684},{"date":"2021-03-31","close":22082.7969},{"date":"2021-04-01","close":21878.7031},{"date":"2021-04-02","close":21674.6113},{"date":"2021-04-05","close":22082.7969},{"date":"2021-04-06","close":22776.709},{"date":"2021-04-07","close":22858.3477},{"date":"2021-04-08","close":22858.3477},{"date":"2021-04-09","close":23348.168},{"date":"2021-04-12","close":23225.7129},{"date":"2021-04-13","close":22858.3477},{"date":"2021-04-14","close":23348.168},{"date":"2021-04-15","close":22939.9824},{"date":"2021-04-16","close":22939.9824},{"date":"2021-04-19","close":22776.709},{"date":"2021-04-20","close":22939.9824},{"date":"2021-04-21","close":22205.25},{"date":"2021-04-22","close":22368.5254},{"date":"2021-04-23","close":22368.5254},{"date":"2021-04-26","close":22899.166},{"date":"2021-04-27","close":22939.9824},{"date":"2021-04-28","close":22205.25},{"date":"2021-04-29","close":22164.4336},{"date":"2021-04-30","close":21715.4297},{"date":"2021-05-03","close":21103.1543},{"date":"2021-05-04","close":21021.5156},{"date":"2021-05-06","close":21348.0645},{"date":"2021-05-07","close":21756.248},{"date":"2021-05-10","close":22817.5293},{"date":"2021-05-11","close":23307.3516},{"date":"2021-05-12","close":23225.7129},{"date":"2021-05-13","close":22082.7969},{"date":"2021-05-14","close":22409.3438},{"date":"2021-05-17","close":22409.3438},{"date":"2021-05-18","close":23144.0762},{"date":"2021-05-20","close":22899.166},{"date":"2021-05-21","close":22654.2559},{"date":"2021-05-24","close":22246.0703},{"date":"2021-05-25","close":22327.709},{"date":"2021-05-26","close":22490.9805},{"date":"2021-05-27","close":22409.3438},{"date":"2021-05-28","close":22246.0703},{"date":"2021-05-31","close":22368.5254},{"date":"2021-06-01","close":22368.5254},{"date":"2021-06-02","close":22041.9785},{"date":"2021-06-03","close":22205.25},{"date":"2021-06-04","close":22286.8867},{"date":"2021-06-07","close":22735.8906},{"date":"2021-06-08","close":22776.709},{"date":"2021-06-09","close":22531.7988},{"date":"2021-06-10","close":22572.6191},{"date":"2021-06-11","close":22858.3477},{"date":"2021-06-14","close":22613.4355},{"date":"2021-06-15","close":22776.709},{"date":"2021-06-16","close":22613.4355},{"date":"2021-06-17","close":22286.8867},{"date":"2021-06-18","close":22613.4355},{"date":"2021-06-21","close":22368.5254},{"date":"2021-06-22","close":23552.2617},{"date":"2021-06-23","close":24042.084},{"date":"2021-06-24","close":23348.168},{"date":"2021-06-25","close":23552.2617},{"date":"2021-06-28","close":23552.2617},{"date":"2021-06-29","close":23307.3516},{"date":"2021-06-30","close":23266.5312},{"date":"2021-07-01","close":23184.8945},{"date":"2021-07-02","close":23184.8945},{"date":"2021-07-05","close":23144.0762},{"date":"2021-07-06","close":23307.3516},{"date":"2021-07-07","close":22980.8027},{"date":"2021-07-08","close":22531.7988},{"date":"2021-07-09","close":22409.3438},{"date":"2021-07-12","close":22409.3438},{"date":"2021-07-13","close":22817.5293},{"date":"2021-07-14","close":22490.9805},{"date":"2021-07-15","close":22613.4355},{"date":"2021-07-16","close":22654.2559},{"date":"2021-07-19","close":22246.0703},{"date":"2021-07-20","close":21797.0684},{"date":"2021-07-21","close":21919.5234},{"date":"2021-07-22","close":22205.25},{"date":"2021-07-23","close":22246.0703},{"date":"2021-07-26","close":22123.6152},{"date":"2021-07-27","close":22123.6152},{"date":"2021-07-28","close":22001.1602},{"date":"2021-07-29","close":21960.3398},{"date":"2021-07-30","close":21797.0684},{"date":"2021-08-02","close":21674.6113},{"date":"2021-08-03","close":21715.4297},{"date":"2021-08-04","close":22082.7969},{"date":"2021-08-05","close":22327.709},{"date":"2021-08-06","close":22286.8867},{"date":"2021-08-09","close":22286.8867},{"date":"2021-08-10","close":22164.4336},{"date":"2021-08-11","close":21919.5234},{"date":"2021-08-12","close":21756.248},{"date":"2021-08-13","close":21388.8828},{"date":"2021-08-17","close":21307.2461},{"date":"2021-08-18","close":21470.5195},{"date":"2021-08-19","close":20817.4238},{"date":"2021-08-20","close":20001.0547},{"date":"2021-08-23","close":20409.2402},{"date":"2021-08-24","close":21266.4277},{"date":"2021-08-25","close":21348.0645},{"date":"2021-08-26","close":21388.8828},{"date":"2021-08-27","close":21552.1562},{"date":"2021-08-30","close":21225.6074},{"date":"2021-08-31","close":21266.4277},{"date":"2021-09-01","close":21388.8828},{"date":"2021-09-02","close":21674.6113},{"date":"2021-09-03","close":21837.8867},{"date":"2021-09-06","close":21797.0684},{"date":"2021-09-07","close":21592.9766},{"date":"2021-09-08","close":21552.1562},{"date":"2021-09-09","close":21184.791},{"date":"2021-09-10","close":21470.5195},{"date":"2021-09-13","close":21388.8828},{"date":"2021-09-14","close":21388.8828},{"date":"2021-09-15","close":21184.791},{"date":"2021-09-16","close":21021.5156},{"date":"2021-09-17","close":21021.5156},{"date":"2021-09-23","close":20980.6973},{"date":"2021-09-24","close":20817.4238},{"date":"2021-09-27","close":20654.1504},{"date":"2021-09-28","close":20041.873},{"date":"2021-09-29","close":19796.9629},{"date":"2021-09-30","close":20001.0547},{"date":"2021-10-01","close":19429.5957},{"date":"2021-10-05","close":19062.2305},{"date":"2021-10-06","close":18735.6836},{"date":"2021-10-07","close":18939.7754},{"date":"2021-10-08","close":18817.3203},{"date":"2021-10-12","close":18572.4082},{"date":"2021-10-13","close":18939.7754},{"date":"2021-10-14","close":19021.4102},{"date":"2021-10-15","close":19633.6895},{"date":"2021-10-18","close":19470.416},{"date":"2021-10-19","close":19307.1406},{"date":"2021-10-20","close":19470.416},{"date":"2021-10-21","close":19470.416},{"date":"2021-10-22","close":19062.2305},{"date":"2021-10-25","close":19062.2305},{"date":"2021-10-26","close":19429.5957},{"date":"2021-10-27","close":19470.416},{"date":"2021-10-28","close":19388.7793},{"date":"2021-10-29","close":19021.4102},{"date":"2021-11-01","close":19103.0488},{"date":"2021-11-02","close":19225.5039},{"date":"2021-11-03","close":19347.9609},{"date":"2021-11-04","close":19307.1406},{"date":"2021-11-05","close":18939.7754},{"date":"2021-11-08","close":18980.5938},{"date":"2021-11-09","close":18858.1387},{"date":"2021-11-10","close":18654.0469},{"date":"2021-11-11","close":18449.9531},{"date":"2021-11-12","close":19184.6855},{"date":"2021-11-15","close":19592.8711},{"date":"2021-11-16","close":19674.5078},{"date":"2021-11-17","close":20205.1484},{"date":"2021-11-18","close":19796.9629},{"date":"2021-11-19","close":19878.6016},{"date":"2021-11-22","close":19633.6895},{"date":"2021-11-23","close":19388.7793},{"date":"2021-11-24","close":19388.7793},{"date":"2021-11-25","close":19103.0488},{"date":"2021-11-26","close":18694.8633},{"date":"2021-11-29","close":18572.4082},{"date":"2021-11-30","close":17674.4023},{"date":"2021-12-01","close":18000.9492},{"date":"2021-12-02","close":18368.3164},{"date":"2021-12-03","close":18735.6836},{"date":"2021-12-06","close":18490.7715},{"date":"2021-12-07","close":18613.2285},{"date":"2021-12-08","close":18654.0469},{"date":"2021-12-09","close":18572.4082},{"date":"2021-12-10","close":18531.5898},{"date":"2021-12-13","close":18490.7715},{"date":"2021-12-14","close":18735.6836},{"date":"2021-12-15","close":18735.6836},{"date":"2021-12-16","close":18654.0469},{"date":"2021-12-17","close":18898.957},{"date":"2021-12-20","close":18449.9531},{"date":"2021-12-21","close":18490.7715},{"date":"2021-12-22","close":18409.1367},{"date":"2021-12-23","close":18531.5898},{"date":"2021-12-24","close":18572.4082},{"date":"2021-12-27","close":18490.7715},{"date":"2021-12-28","close":18898.957},{"date":"2021-12-29","close":19108.4785},{"date":"2021-12-30","close":19108.4785},{"date":"2022-01-03","close":22800.0},{"date":"2022-01-04","close":19234.1934},{"date":"2022-01-05","close":19192.2871},{"date":"2022-01-06","close":18773.2422},{"date":"2022-01-07","close":19527.5254},{"date":"2022-01-10","close":19066.5762},{"date":"2022-01-11","close":18647.5273},{"date":"2022-01-12","close":18857.0508},{"date":"2022-01-13","close":18689.4316},{"date":"2022-01-14","close":18563.7188},{"date":"2022-01-17","close":18438.0078},{"date":"2022-01-18","close":17935.1504},{"date":"2022-01-19","close":17558.0098},{"date":"2022-01-20","close":17809.4355},{"date":"2022-01-21","close":17683.7246},{"date":"2022-01-24","close":17180.8691},{"date":"2022-01-25","close":16971.3477},{"date":"2022-01-26","close":16971.3477},{"date":"2022-01-27","close":16091.3506},{"date":"2022-01-28","close":16887.5371},{"date":"2022-02-03","close":17432.2969},{"date":"2022-02-04","close":17599.9141},{"date":"2022-02-07","close":17641.8184},{"date":"2022-02-08","close":17641.8184},{"date":"2022-02-09","close":17641.8184},{"date":"2022-02-10","close":17893.2461},{"date":"2022-02-11","close":17432.2969},{"date":"2022-02-14","close":17516.1074},{"date":"2022-02-15","close":17222.7754},{"date":"2022-02-16","close":17599.9141},{"date":"2022-02-17","close":17558.0098},{"date":"2022-02-18","close":17516.1074},{"date":"2022-02-21","close":17516.1074},{"date":"2022-02-22","close":17516.1074},{"date":"2022-02-23","close":17516.1074},{"date":"2022-02-24","close":17432.2969},{"date":"2022-02-25","close":17599.9141},{"date":"2022-02-28","close":17599.9141},{"date":"2022-03-02","close":18270.3887},{"date":"2022-03-03","close":18312.293},{"date":"2022-03-04","close":18312.293},{"date":"2022-03-07","close":18438.0078},{"date":"2022-03-08","close":17851.3438},{"date":"2022-03-10","close":17851.3438},{"date":"2022-03-11","close":17851.3438},{"date":"2022-03-14","close":18815.1484},{"date":"2022-03-15","close":18815.1484},{"date":"2022-03-16","close":18815.1484},{"date":"2022-03-17","close":18815.1484},{"date":"2022-03-18","close":19192.2871},{"date":"2022-03-21","close":19192.2871},{"date":"2022-03-22","close":18857.0508},{"date":"2022-03-23","close":18940.8613},{"date":"2022-03-24","close":18773.2422},{"date":"2022-03-25","close":18479.9102},{"date":"2022-03-28","close":18354.1973},{"date":"2022-03-29","close":18438.0078},{"date":"2022-03-30","close":18521.8145},{"date":"2022-03-31","close":18605.625},{"date":"2022-04-01","close":18438.0078},{"date":"2022-04-04","close":18396.1016},{"date":"2022-04-05","close":18438.0078},{"date":"2022-04-06","close":18312.293},{"date":"2022-04-07","close":18312.293},{"date":"2022-04-08","close":18018.9609},{"date":"2022-04-11","close":18018.9609},{"date":"2022-04-12","close":18144.6738},{"date":"2022-04-13","close":18102.7695},{"date":"2022-04-14","close":18060.8652},{"date":"2022-04-15","close":17977.0566},{"date":"2022-04-18","close":18102.7695},{"date":"2022-04-19","close":18144.6738},{"date":"2022-04-20","close":18186.5781},{"date":"2022-04-21","close":18186.5781},{"date":"2022-04-22","close":17851.3438},{"date":"2022-04-25","close":17599.9141},{"date":"2022-04-26","close":17599.9141},{"date":"2022-04-27","close":17306.584},{"date":"2022-04-28","close":17348.4863},{"date":"2022-04-29","close":17390.3945},{"date":"2022-05-02","close":17264.6758},{"date":"2022-05-03","close":17516.1074},{"date":"2022-05-04","close":17558.0098},{"date":"2022-05-06","close":17390.3945},{"date":"2022-05-09","close":20500.0},{"date":"2022-05-10","close":17055.1562},{"date":"2022-05-11","close":16929.4414},{"date":"2022-05-12","close":16510.3965},{"date":"2022-05-13","close":16678.0137},{"date":"2022-05-16","close":16803.7266},{"date":"2022-05-17","close":16803.7266},{"date":"2022-05-18","close":16719.918},{"date":"2022-05-19","close":16510.3965},{"date":"2022-05-20","close":16594.2051},{"date":"2022-05-23","close":16636.1094},{"date":"2022-05-24","close":16552.3008},{"date":"2022-05-25","close":16552.3008},{"date":"2022-05-26","close":17055.1562},{"date":"2022-05-27","close":17055.1562},{"date":"2022-05-30","close":17097.0586},{"date":"2022-05-31","close":17180.8691},{"date":"2022-06-02","close":17180.8691},{"date":"2022-06-03","close":17180.8691},{"date":"2022-06-07","close":16719.918},{"date":"2022-06-08","close":16719.918},{"date":"2022-06-09","close":16636.1094},{"date":"2022-06-10","close":16636.1094},{"date":"2022-06-13","close":16091.3506},{"date":"2022-06-14","close":15798.0186},{"date":"2022-06-15","close":15378.9736},{"date":"2022-06-16","close":15378.9736},{"date":"2022-06-17","close":15546.5918},{"date":"2022-06-20","close":14792.3096},{"date":"2022-06-21","close":14959.9277},{"date":"2022-06-22","close":14373.2637},{"date":"2022-06-23","close":14205.6445},{"date":"2022-06-24","close":14876.1182},{"date":"2022-06-27","close":15169.4502},{"date":"2022-06-28","close":15169.4502},{"date":"2022-06-29","close":14876.1182},{"date":"2022-06-30","close":14624.6914},{"date":"2022-07-01","close":14289.4551},{"date":"2022-07-04","close":14247.5498},{"date":"2022-07-05","close":14918.0234},{"date":"2022-07-06","close":14666.5957},{"date":"2022-07-07","close":14918.0234},{"date":"2022-07-08","close":14918.0234},{"date":"2022-07-11","close":14834.2139},{"date":"2022-07-12","close":14457.0732},{"date":"2022-07-13","close":14498.9766},{"date":"2022-07-14","close":14834.2139},{"date":"2022-07-15","close":14708.5},{"date":"2022-07-18","close":15295.1641},{"date":"2022-07-19","close":15504.6865},{"date":"2022-07-20","close":15588.4961},{"date":"2022-07-21","close":15672.3066},{"date":"2022-07-22","close":15588.4961},{"date":"2022-07-25","close":15546.5918},{"date":"2022-07-26","close":15588.4961},{"date":"2022-07-27","close":15630.4004},{"date":"2022-07-28","close":15504.6865},{"date":"2022-07-29","close":15756.1143},{"date":"2022-08-01","close":15756.1143},{"date":"2022-08-02","close":15546.5918},{"date":"2022-08-03","close":15798.0186},{"date":"2022-08-04","close":15839.9238},{"date":"2022-08-05","close":16049.4463},{"date":"2022-08-08","close":16007.543},{"date":"2022-08-09","close":15923.7324},{"date":"2022-08-10","close":15881.8271},{"date":"2022-08-11","close":15881.8271},{"date":"2022-08-12","close":15965.6377},{"date":"2022-08-16","close":16007.543},{"date":"2022-08-17","close":16049.4463},{"date":"2022-08-18","close":16133.2559},{"date":"2022-08-19","close":15965.6377},{"date":"2022-08-22","close":15714.209},{"date":"2022-08-23","close":15378.9736},{"date":"2022-08-24","close":15420.876},{"date":"2022-08-25","close":15546.5918},{"date":"2022-08-26","close":15630.4004},{"date":"2022-08-29","close":15420.876},{"date":"2022-08-30","close":15714.209},{"date":"2022-08-31","close":15756.1143},{"date":"2022-09-01","close":15588.4961},{"date":"2022-09-02","close":15630.4004},{"date":"2022-09-05","close":15588.4961},{"date":"2022-09-06","close":15588.4961},{"date":"2022-09-07","close":15001.833},{"date":"2022-09-08","close":15211.3545},{"date":"2022-09-13","close":15504.6865},{"date":"2022-09-14","close":15546.5918},{"date":"2022-09-15","close":15504.6865},{"date":"2022-09-16","close":15504.6865},{"date":"2022-09-19","close":15337.0684},{"date":"2022-09-20","close":15504.6865},{"date":"2022-09-21","close":15630.4004},{"date":"2022-09-22","close":15630.4004},{"date":"2022-09-23","close":15337.0684},{"date":"2022-09-26","close":14666.5957},{"date":"2022-09-27","close":14876.1182},{"date":"2022-09-28","close":14373.2637},{"date":"2022-09-29","close":14373.2637},{"date":"2022-09-30","close":14247.5498},{"date":"2022-10-04","close":14582.7871},{"date":"2022-10-05","close":14666.5957},{"date":"2022-10-06","close":14792.3096},{"date":"2022-10-07","close":14959.9277},{"date":"2022-10-11","close":14289.4551},{"date":"2022-10-12","close":14582.7871},{"date":"2022-10-13","close":14205.6445},{"date":"2022-10-14","close":14373.2637},{"date":"2022-10-17","close":14498.9766},{"date":"2022-10-18","close":15127.5459},{"date":"2022-10-19","close":15085.6416},{"date":"2022-10-20","close":14834.2139},{"date":"2022-10-21","close":14498.9766},{"date":"2022-10-24","close":14624.6914},{"date":"2022-10-25","close":14750.4053},{"date":"2022-10-26","close":14959.9277},{"date":"2022-10-27","close":15169.4502},{"date":"2022-10-28","close":14918.0234},{"date":"2022-10-31","close":15169.4502},{"date":"2022-11-01","close":15253.2588},{"date":"2022-11-02","close":15337.0684},{"date":"2022-11-03","close":15295.1641},{"date":"2022-11-04","close":15295.1641},{"date":"2022-11-07","close":15462.7822},{"date":"2022-11-08","close":15504.6865},{"date":"2022-11-09","close":15672.3066},{"date":"2022-11-10","close":15714.209},{"date":"2022-11-11","close":16133.2559},{"date":"2022-11-14","close":16594.2051},{"date":"2022-11-15","close":17264.6758},{"date":"2022-11-16","close":17558.0098},{"date":"2022-11-17","close":17264.6758},{"date":"2022-11-18","close":16133.2559},{"date":"2022-11-21","close":16007.543},{"date":"2022-11-22","close":16007.543},{"date":"2022-11-23","close":16342.7764},{"date":"2022-11-24","close":16552.3008},{"date":"2022-11-25","close":17055.1562},{"date":"2022-11-28","close":16845.6328},{"date":"2022-11-29","close":16845.6328},{"date":"2022-11-30","close":17432.2969},{"date":"2022-12-01","close":17558.0098},{"date":"2022-12-02","close":17558.0098},{"date":"2022-12-05","close":17180.8691},{"date":"2022-12-06","close":16300.875},{"date":"2022-12-07","close":16300.875},{"date":"2022-12-08","close":15923.7324},{"date":"2022-12-09","close":16300.875},{"date":"2022-12-12","close":15965.6377},{"date":"2022-12-13","close":16049.4463},{"date":"2022-12-14","close":16342.7764},{"date":"2022-12-15","close":16342.7764},{"date":"2022-12-16","close":16594.2051},{"date":"2022-12-19","close":16510.3965},{"date":"2022-12-20","close":16384.6816},{"date":"2022-12-21","close":16049.4463},{"date":"2022-12-22","close":16258.9678},{"date":"2022-12-23","close":15881.8271},{"date":"2022-12-26","close":15923.7324},{"date":"2022-12-27","close":16636.1094},{"date":"2022-12-28","close":16981.7969},{"date":"2022-12-29","close":16592.8984},{"date":"2023-01-02","close":16031.1611},{"date":"2023-01-03","close":16117.582},{"date":"2023-01-04","close":16463.2676},{"date":"2023-01-05","close":16463.2676},{"date":"2023-01-06","close":16506.4785},{"date":"2023-01-09","close":17197.8496},{"date":"2023-01-10","close":19099.1191},{"date":"2023-01-11","close":19142.3281},{"date":"2023-01-12","close":19617.6465},{"date":"2023-01-13","close":19617.6465},{"date":"2023-01-16","close":19142.3281},{"date":"2023-01-17","close":19142.3281},{"date":"2023-01-18","close":18926.2754},{"date":"2023-01-19","close":19228.75},{"date":"2023-01-20","close":19012.6992},{"date":"2023-01-25","close":18450.959},{"date":"2023-01-26","close":18623.8008},{"date":"2023-01-27","close":19099.1191},{"date":"2023-01-30","close":19358.3828},{"date":"2023-01-31","close":19790.4883},{"date":"2023-02-01","close":20611.4922},{"date":"2023-02-02","close":20179.3867},{"date":"2023-02-03","close":20179.3867},{"date":"2023-02-06","close":19228.75},{"date":"2023-02-07","close":19488.0156},{"date":"2023-02-08","close":19574.4355},{"date":"2023-02-09","close":19444.8027},{"date":"2023-02-10","close":19142.3281},{"date":"2023-02-13","close":18969.4863},{"date":"2023-02-14","close":19704.0684},{"date":"2023-02-15","close":19444.8027},{"date":"2023-02-16","close":20611.4922},{"date":"2023-02-17","close":20222.5957},{"date":"2023-02-20","close":19790.4883},{"date":"2023-02-21","close":19574.4355},{"date":"2023-02-22","close":19055.9082},{"date":"2023-02-23","close":19228.75},{"date":"2023-02-24","close":18753.4316},{"date":"2023-02-27","close":19099.1191},{"date":"2023-02-28","close":18667.0117},{"date":"2023-03-02","close":18969.4863},{"date":"2023-03-03","close":18623.8008},{"date":"2023-03-06","close":18450.959},{"date":"2023-03-07","close":18321.3262},{"date":"2023-03-08","close":17975.6406},{"date":"2023-03-09","close":18278.1133},{"date":"2023-03-10","close":17759.5879},{"date":"2023-03-13","close":17802.7969},{"date":"2023-03-14","close":17154.6367},{"date":"2023-03-15","close":17327.4785},{"date":"2023-03-16","close":17154.6367},{"date":"2023-03-17","close":17413.9023},{"date":"2023-03-20","close":17266.9863},{"date":"2023-03-21","close":16999.0801},{"date":"2023-03-22","close":16852.1621},{"date":"2023-03-23","close":17050.9316},{"date":"2023-03-24","close":17457.1133},{"date":"2023-03-27","close":17111.4277},{"date":"2023-03-28","close":17673.166},{"date":"2023-03-29","close":18018.8516},{"date":"2023-03-30","close":17975.6406},{"date":"2023-03-31","close":18062.0625},{"date":"2023-04-03","close":18018.8516},{"date":"2023-04-04","close":18105.2734},{"date":"2023-04-05","close":17889.2188},{"date":"2023-04-06","close":17629.9551},{"date":"2023-04-07","close":17802.7969},{"date":"2023-04-10","close":17275.627},{"date":"2023-04-11","close":17673.166},{"date":"2023-04-12","close":17846.0098},{"date":"2023-04-13","close":17846.0098},{"date":"2023-04-14","close":18018.8516},{"date":"2023-04-17","close":18018.8516},{"date":"2023-04-18","close":17889.2188},{"date":"2023-04-19","close":18018.8516},{"date":"2023-04-20","close":17673.166},{"date":"2023-04-21","close":17370.6914},{"date":"2023-04-24","close":16843.5215},{"date":"2023-04-25","close":16584.2578},{"date":"2023-04-26","close":16057.0879},{"date":"2023-04-27","close":16186.7178},{"date":"2023-04-28","close":16541.0469},{"date":"2023-05-02","close":16420.0566},{"date":"2023-05-03","close":16281.7822},{"date":"2023-05-04","close":16143.5098},{"date":"2023-05-08","close":16368.2041},{"date":"2023-05-09","close":16126.2236},{"date":"2023-05-10","close":16160.7939},{"date":"2023-05-11","close":16100.2979},{"date":"2023-05-12","close":16126.2236},{"date":"2023-05-15","close":15892.8867},{"date":"2023-05-16","close":16074.3721},{"date":"2023-05-17","close":16108.9395},{"date":"2023-05-18","close":16238.5723},{"date":"2023-05-19","close":16385.4883},{"date":"2023-05-22","close":16575.6152},{"date":"2023-05-23","close":16739.8164},{"date":"2023-05-24","close":16765.7422},{"date":"2023-05-25","close":16610.1836},{"date":"2023-05-26","close":16359.5605},{"date":"2023-05-30","close":16687.9629},{"date":"2023-05-31","close":16592.8984},{"date":"2023-06-01","close":16662.0352},{"date":"2023-06-02","close":16636.1113},{"date":"2023-06-05","close":16463.2676},{"date":"2023-06-07","close":16350.9199},{"date":"2023-06-08","close":16074.3721},{"date":"2023-06-09","close":16074.3721},{"date":"2023-06-12","close":16221.2881},{"date":"2023-06-13","close":16204.002},{"date":"2023-06-14","close":16100.2979},{"date":"2023-06-15","close":15858.3193},{"date":"2023-06-16","close":16091.6553},{"date":"2023-06-19","close":16039.8037},{"date":"2023-06-20","close":16022.5195},{"date":"2023-06-21","close":15694.1162},{"date":"2023-06-22","close":15936.0977},{"date":"2023-06-23","close":15512.6318},{"date":"2023-06-26","close":15443.4951},{"date":"2023-06-27","close":15426.2109},{"date":"2023-06-28","close":15253.3682},{"date":"2023-06-29","close":15020.0293},{"date":"2023-06-30","close":15166.9473},{"date":"2023-07-03","close":15512.6318},{"date":"2023-07-04","close":15720.0449},{"date":"2023-07-05","close":15512.6318},{"date":"2023-07-06","close":15184.2314},{"date":"2023-07-07","close":15037.3154},{"date":"2023-07-10","close":14864.4717},{"date":"2023-07-11","close":14976.8203},{"date":"2023-07-12","close":15141.0215},{"date":"2023-07-13","close":15089.1689},{"date":"2023-07-14","close":15521.2754},{"date":"2023-07-17","close":15581.7705},{"date":"2023-07-18","close":15495.3467},{"date":"2023-07-19","close":15417.5684},{"date":"2023-07-20","close":15685.4756},{"date":"2023-07-21","close":15685.4756},{"date":"2023-07-24","close":15037.3154},{"date":"2023-07-25","close":14855.8311},{"date":"2023-07-26","close":14700.2715},{"date":"2023-07-27","close":15210.1582},{"date":"2023-07-28","close":14959.5361},{"date":"2023-07-31","close":15192.874},{"date":"2023-08-01","close":15676.832},{"date":"2023-08-02","close":15460.7793},{"date":"2023-08-03","close":15469.4219},{"date":"2023-08-04","close":15711.4014},{"date":"2023-08-07","close":15875.6025},{"date":"2023-08-08","close":15434.8535},{"date":"2023-08-09","close":15426.2109},{"date":"2023-08-10","close":15478.0625},{"date":"2023-08-11","close":15547.2021},{"date":"2023-08-14","close":15374.3574},{"date":"2023-08-16","close":15020.0293},{"date":"2023-08-17","close":14942.251},{"date":"2023-08-18","close":15011.3887},{"date":"2023-08-21","close":15080.5254},{"date":"2023-08-22","close":15339.7891},{"date":"2023-08-23","close":15166.9473},{"date":"2023-08-24","close":15383.001},{"date":"2023-08-25","close":15305.2207},{"date":"2023-08-28","close":15538.5586},{"date":"2023-08-29","close":16126.2236},{"date":"2023-08-30","close":16117.582},{"date":"2023-08-31","close":16048.4453},{"date":"2023-09-01","close":16152.1494},{"date":"2023-09-04","close":15918.8115},{"date":"2023-09-05","close":15676.832},{"date":"2023-09-06","close":15607.6963},{"date":"2023-09-07","close":15357.0732},{"date":"2023-09-08","close":15521.2754},{"date":"2023-09-11","close":15745.9697},{"date":"2023-09-12","close":15650.9072},{"date":"2023-09-13","close":15728.6855},{"date":"2023-09-14","close":15590.4111},{"date":"2023-09-15","close":15849.6748},{"date":"2023-09-18","close":15694.1162},{"date":"2023-09-19","close":15581.7705},{"date":"2023-09-20","close":15469.4219},{"date":"2023-09-21","close":15236.084},{"date":"2023-09-22","close":15141.0215},{"date":"2023-09-25","close":15002.7451},{"date":"2023-09-26","close":14959.5361},{"date":"2023-09-27","close":15080.5254},{"date":"2023-10-04","close":14795.335},{"date":"2023-10-05","close":14786.6934},{"date":"2023-10-06","close":14881.7559},{"date":"2023-10-10","close":14786.6934},{"date":"2023-10-11","close":15720.0449},{"date":"2023-10-12","close":15771.8965},{"date":"2023-10-13","close":15901.5273},{"date":"2023-10-16","close":15581.7705},{"date":"2023-10-17","close":15780.5391},{"date":"2023-10-18","close":16048.4453},{"date":"2023-10-19","close":15590.4111},{"date":"2023-10-20","close":15365.7168},{"date":"2023-10-23","close":13913.8379},{"date":"2023-10-24","close":14259.5225},{"date":"2023-10-25","close":14605.208},{"date":"2023-10-26","close":14086.6797},{"date":"2023-10-27","close":14129.8906},{"date":"2023-10-30","close":14354.5869},{"date":"2023-10-31","close":14086.6797},{"date":"2023-11-01","close":14233.5957},{"date":"2023-11-02","close":14328.6602},{"date":"2023-11-03","close":14631.1348},{"date":"2023-11-06","close":14916.3242},{"date":"2023-11-07","close":14778.0508},{"date":"2023-11-08","close":14821.2617},{"date":"2023-11-09","close":15080.5254},{"date":"2023-11-10","close":14778.0508},{"date":"2023-11-13","close":14778.0508},{"date":"2023-11-14","close":14864.4717},{"date":"2023-11-15","close":15253.3682},{"date":"2023-11-16","close":15365.7168},{"date":"2023-11-17","close":15175.5898},{"date":"2023-11-20","close":15244.7275},{"date":"2023-11-21","close":15348.4326},{"date":"2023-11-22","close":15357.0732},{"date":"2023-11-23","close":15365.7168},{"date":"2023-11-24","close":15538.5586},{"date":"2023-11-27","close":15486.7061},{"date":"2023-11-28","close":15469.4219},{"date":"2023-11-29","close":15253.3682},{"date":"2023-11-30","close":15262.0107},{"date":"2023-12-01","close":15313.8633},{"date":"2023-12-04","close":15236.084},{"date":"2023-12-05","close":15097.8096},{"date":"2023-12-06","close":15253.3682},{"date":"2023-12-07","close":15296.5791},{"date":"2023-12-08","close":15391.6416},{"date":"2023-12-11","close":15443.4951},{"date":"2023-12-12","close":15555.8428},{"date":"2023-12-13","close":15426.2109},{"date":"2023-12-14","close":15685.4756},{"date":"2023-12-15","close":15901.5273},{"date":"2023-12-18","close":15754.6123},{"date":"2023-12-19","close":15633.623},{"date":"2023-12-20","close":15944.7393},{"date":"2023-12-21","close":15702.7598},{"date":"2023-12-22","close":15737.3281},{"date":"2023-12-26","close":15763.2539},{"date":"2023-12-27","close":15960.9688},{"date":"2023-12-28","close":16077.7998},{"date":"2024-01-02","close":16059.8252},{"date":"2024-01-03","close":16095.7734},{"date":"2024-01-04","close":16041.8516},{"date":"2024-01-05","close":16032.8652},{"date":"2024-01-08","close":16077.7998},{"date":"2024-01-09","close":16248.5527},{"date":"2024-01-10","close":16221.5928},{"date":"2024-01-11","close":16455.2539},{"date":"2024-01-12","close":16140.71},{"date":"2024-01-15","close":16158.6836},{"date":"2024-01-16","close":15871.0977},{"date":"2024-01-17","close":15637.4355},{"date":"2024-01-18","close":15655.4102},{"date":"2024-01-19","close":15727.3057},{"date":"2024-01-22","close":15628.4482},{"date":"2024-01-23","close":15754.2666},{"date":"2024-01-24","close":15763.2539},{"date":"2024-01-25","close":15673.3838},{"date":"2024-01-26","close":15853.123},{"date":"2024-01-29","close":17264.0879},{"date":"2024-01-30","close":18198.7402},{"date":"2024-01-31","close":17920.1406},{"date":"2024-02-01","close":19142.377},{"date":"2024-02-02","close":19591.7285},{"date":"2024-02-05","close":20490.4336},{"date":"2024-02-06","close":19277.1836},{"date":"2024-02-07","close":19636.6641},{"date":"2024-02-08","close":20130.9512},{"date":"2024-02-13","close":21838.4863},{"date":"2024-02-14","close":20984.7188},{"date":"2024-02-15","close":20760.043},{"date":"2024-02-16","close":20760.043},{"date":"2024-02-19","close":20939.7852},{"date":"2024-02-20","close":20355.627},{"date":"2024-02-21","close":19771.4707},{"date":"2024-02-22","close":19726.5352},{"date":"2024-02-23","close":19771.4707},{"date":"2024-02-26","close":18378.4805},{"date":"2024-02-27","close":18558.2207},{"date":"2024-02-28","close":19591.7285},{"date":"2024-02-29","close":19501.8594},{"date":"2024-03-04","close":20265.7578},{"date":"2024-03-05","close":20310.6914},{"date":"2024-03-06","close":20310.6914},{"date":"2024-03-07","close":20490.4336},{"date":"2024-03-08","close":20445.4961},{"date":"2024-03-11","close":19906.2754},{"date":"2024-03-12","close":19816.4062},{"date":"2024-03-13","close":20265.7578},{"date":"2024-03-14","close":21164.4609},{"date":"2024-03-15","close":20220.8203},{"date":"2024-03-18","close":20041.082},{"date":"2024-03-19","close":19771.4707},{"date":"2024-03-20","close":19861.3398},{"date":"2024-03-21","close":19861.3398},{"date":"2024-03-22","close":19546.7949},{"date":"2024-03-25","close":19097.4434},{"date":"2024-03-26","close":19277.1836},{"date":"2024-03-27","close":19007.5723},{"date":"2024-03-28","close":19052.5078},{"date":"2024-03-29","close":18378.4805},{"date":"2024-04-01","close":18513.2871},{"date":"2024-04-02","close":18513.2871},{"date":"2024-04-03","close":18513.2871},{"date":"2024-04-04","close":18018.998},{"date":"2024-04-05","close":17974.0645},{"date":"2024-04-08","close":17767.3613},{"date":"2024-04-09","close":17740.4023},{"date":"2024-04-11","close":17578.6348},{"date":"2024-04-12","close":16599.0488},{"date":"2024-04-15","close":16715.8789},{"date":"2024-04-16","close":16392.3457},{"date":"2024-04-17","close":16257.541},{"date":"2024-04-18","close":16626.0078},{"date":"2024-04-19","close":16697.9043},{"date":"2024-04-22","close":16985.4902},{"date":"2024-04-23","close":17255.1016},{"date":"2024-04-24","close":17165.2305},{"date":"2024-04-25","close":17300.0352},{"date":"2024-04-26","close":17452.8145},{"date":"2024-04-29","close":17650.5312},{"date":"2024-04-30","close":17749.3887},{"date":"2024-05-02","close":17416.8672},{"date":"2024-05-03","close":17398.8945},{"date":"2024-05-07","close":17389.9062},{"date":"2024-05-08","close":17551.6738},{"date":"2024-05-09","close":17300.0352},{"date":"2024-05-10","close":17542.6855},{"date":"2024-05-13","close":17479.7773},{"date":"2024-05-14","close":17479.7773},{"date":"2024-05-16","close":17443.8281},{"date":"2024-05-17","close":17497.752},{"date":"2024-05-20","close":17300.0352},{"date":"2024-05-21","close":17318.0098},{"date":"2024-05-22","close":17326.998},{"date":"2024-05-23","close":18063.9336},{"date":"2024-05-24","close":17713.4395},{"date":"2024-05-27","close":18153.8047},{"date":"2024-05-28","close":17839.2578},{"date":"2024-05-29","close":17632.5566},{"date":"2024-05-30","close":17614.582},{"date":"2024-05-31","close":17713.4395},{"date":"2024-06-03","close":17722.4277},{"date":"2024-06-04","close":17291.0488},{"date":"2024-06-05","close":17120.2969},{"date":"2024-06-07","close":16967.5176},{"date":"2024-06-10","close":16949.543},{"date":"2024-06-11","close":16832.709},{"date":"2024-06-12","close":16832.709},{"date":"2024-06-13","close":17066.373},{"date":"2024-06-14","close":16877.6465},{"date":"2024-06-17","close":16913.5938},{"date":"2024-06-18","close":16832.709},{"date":"2024-06-19","close":16697.9043},{"date":"2024-06-20","close":16859.6719},{"date":"2024-06-21","close":16626.0078},{"date":"2024-06-24","close":16509.1777},{"date":"2024-06-25","close":16805.75},{"date":"2024-06-26","close":16823.7246},{"date":"2024-06-27","close":16805.75},{"date":"2024-06-28","close":16985.4902},{"date":"2024-07-01","close":16886.6328},{"date":"2024-07-02","close":16733.8535},{"date":"2024-07-03","close":16787.7754},{"date":"2024-07-04","close":17165.2305},{"date":"2024-07-05","close":17210.166},{"date":"2024-07-08","close":17389.9062},{"date":"2024-07-09","close":17282.0625},{"date":"2024-07-10","close":17326.998},{"date":"2024-07-11","close":17470.7891},{"date":"2024-07-12","close":17425.8555},{"date":"2024-07-15","close":17344.9727},{"date":"2024-07-16","close":17380.9199},{"date":"2024-07-17","close":17300.0352},{"date":"2024-07-18","close":16967.5176},{"date":"2024-07-19","close":16868.6582},{"date":"2024-07-22","close":16760.8145},{"date":"2024-07-23","close":16446.2676},{"date":"2024-07-24","close":16482.2168},{"date":"2024-07-25","close":16401.334},{"date":"2024-07-26","close":16374.3721},{"date":"2024-07-29","close":16913.5938},{"date":"2024-07-30","close":16634.9961},{"date":"2024-07-31","close":16733.8535},{"date":"2024-08-01","close":17057.3867},{"date":"2024-08-02","close":16608.0332},{"date":"2024-08-05","close":15349.8506},{"date":"2024-08-06","close":15547.5645},{"date":"2024-08-07","close":15610.4746},{"date":"2024-08-08","close":15628.4482},{"date":"2024-08-09","close":15790.2148},{"date":"2024-08-12","close":15853.123},{"date":"2024-08-13","close":15853.123},{"date":"2024-08-14","close":15934.0078},{"date":"2024-08-16","close":16140.71},{"date":"2024-08-19","close":16266.5273},{"date":"2024-08-20","close":16392.3457},{"date":"2024-08-21","close":16383.3604},{"date":"2024-08-22","close":16329.4375},{"date":"2024-08-23","close":16320.4492},{"date":"2024-08-26","close":16347.4121},{"date":"2024-08-27","close":16275.5146},{"date":"2024-08-28","close":16095.7734},{"date":"2024-08-29","close":16167.6699},{"date":"2024-08-30","close":16230.5791},{"date":"2024-09-02","close":16140.71},{"date":"2024-09-03","close":16212.6045},{"date":"2024-09-04","close":15817.1748},{"date":"2024-09-05","close":15925.0205},{"date":"2024-09-06","close":15637.4355},{"date":"2024-09-09","close":15637.4355},{"date":"2024-09-10","close":15673.3838},{"date":"2024-09-11","close":15565.5391},{"date":"2024-09-12","close":15718.3184},{"date":"2024-09-13","close":15996.917},{"date":"2024-09-19","close":15987.9307},{"date":"2024-09-20","close":16077.7998},{"date":"2024-09-23","close":16266.5273},{"date":"2024-09-24","close":16293.4893},{"date":"2024-09-25","close":16374.3721},{"date":"2024-09-26","close":16464.2422},{"date":"2024-09-27","close":16724.8672},{"date":"2024-09-30","close":16617.0215},{"date":"2024-10-02","close":16545.125},{"date":"2024-10-04","close":16626.0078},{"date":"2024-10-07","close":16670.9453},{"date":"2024-10-08","close":16626.0078},{"date":"2024-10-10","close":16599.0488},{"date":"2024-10-11","close":16554.1133},{"date":"2024-10-14","close":16545.125},{"date":"2024-10-15","close":16563.0996},{"date":"2024-10-16","close":16356.3975},{"date":"2024-10-17","close":16446.2676},{"date":"2024-10-18","close":16383.3604},{"date":"2024-10-21","close":16446.2676},{"date":"2024-10-22","close":16401.334},{"date":"2024-10-23","close":16392.3457},{"date":"2024-10-24","close":16347.4121},{"date":"2024-10-25","close":16338.4238},{"date":"2024-10-28","close":16401.334},{"date":"2024-10-29","close":16500.1914},{"date":"2024-10-30","close":16392.3457},{"date":"2024-10-31","close":16509.1777},{"date":"2024-11-01","close":16617.0215},{"date":"2024-11-04","close":16608.0332},{"date":"2024-11-05","close":16626.0078},{"date":"2024-11-06","close":16626.0078},{"date":"2024-11-07","close":16599.0488},{"date":"2024-11-08","close":16581.0742},{"date":"2024-11-11","close":16410.3203},{"date":"2024-11-12","close":16077.7998},{"date":"2024-11-13","close":15871.0977},{"date":"2024-11-14","close":15799.2031},{"date":"2024-11-15","close":15880.0859},{"date":"2024-11-18","close":15907.0459},{"date":"2024-11-19","close":16023.877},{"date":"2024-11-20","close":16104.7617},{"date":"2024-11-21","close":16140.71},{"date":"2024-11-22","close":16356.3975},{"date":"2024-11-25","close":16446.2676},{"date":"2024-11-26","close":16428.2949},{"date":"2024-11-27","close":16491.2031},{"date":"2024-11-28","close":16581.0742},{"date":"2024-11-29","close":16419.3066},{"date":"2024-12-02","close":16428.2949},{"date":"2024-12-03","close":16877.6465},{"date":"2024-12-04","close":16608.0332},{"date":"2024-12-05","close":16194.6328},{"date":"2024-12-06","close":15934.0078},{"date":"2024-12-09","close":15385.7988},{"date":"2024-12-10","close":15808.1895},{"date":"2024-12-11","close":15942.9941},{"date":"2024-12-12","close":16041.8516},{"date":"2024-12-13","close":16266.5273},{"date":"2024-12-16","close":16131.7217},{"date":"2024-12-17","close":15880.0859},{"date":"2024-12-18","close":16320.4492},{"date":"2024-12-19","close":16059.8252},{"date":"2024-12-20","close":15916.0342},{"date":"2024-12-23","close":16122.7354},{"date":"2024-12-24","close":16113.748},{"date":"2024-12-26","close":16185.6445},{"date":"2024-12-27","close":15978.9424},{"date":"2024-12-30","close":16059.8252},{"date":"2025-01-02","close":15826.1631},{"date":"2025-01-03","close":15969.9561},{"date":"2025-01-06","close":16140.71},{"date":"2025-01-07","close":16419.3066},{"date":"2025-01-08","close":16626.0078},{"date":"2025-01-09","close":16500.1914},{"date":"2025-01-10","close":16347.4121},{"date":"2025-01-13","close":16311.4629},{"date":"2025-01-14","close":16239.5664},{"date":"2025-01-15","close":16077.7998},{"date":"2025-01-16","close":16167.6699},{"date":"2025-01-17","close":16113.748},{"date":"2025-01-20","close":16086.7871},{"date":"2025-01-21","close":16113.748},{"date":"2025-01-22","close":16356.3975},{"date":"2025-01-23","close":16203.6182},{"date":"2025-01-24","close":16077.7998},{"date":"2025-01-31","close":16014.8906},{"date":"2025-02-03","close":15817.1748},{"date":"2025-02-04","close":16014.8906},{"date":"2025-02-05","close":15978.9424},{"date":"2025-02-06","close":16131.7217},{"date":"2025-02-07","close":16104.7617},{"date":"2025-02-10","close":16320.4492},{"date":"2025-02-11","close":16221.5928},{"date":"2025-02-12","close":16176.6582},{"date":"2025-02-13","close":16176.6582},{"date":"2025-02-14","close":16230.5791},{"date":"2025-02-17","close":16796.7637},{"date":"2025-02-18","close":16769.8008},{"date":"2025-02-19","close":17192.1934},{"date":"2025-02-20","close":17291.0488},{"date":"2025-02-21","close":17192.1934},{"date":"2025-02-24","close":17120.2969},{"date":"2025-02-25","close":18962.6387},{"date":"2025-02-26","close":19277.1836},{"date":"2025-02-27","close":19097.4434},{"date":"2025-02-28","close":18198.7402},{"date":"2025-03-04","close":18468.3496},{"date":"2025-03-05","close":18782.8965},{"date":"2025-03-06","close":18827.8301},{"date":"2025-03-07","close":19411.9883},{"date":"2025-03-10","close":19456.9238},{"date":"2025-03-11","close":19681.5996},{"date":"2025-03-12","close":19232.248},{"date":"2025-03-13","close":19411.9883},{"date":"2025-03-14","close":19367.0527},{"date":"2025-03-17","close":19411.9883},{"date":"2025-03-18","close":19681.5996},{"date":"2025-03-19","close":20041.082},{"date":"2025-03-20","close":19591.7285},{"date":"2025-03-21","close":19411.9883},{"date":"2025-03-24","close":19367.0527},{"date":"2025-03-25","close":19097.4434},{"date":"2025-03-26","close":19142.377},{"date":"2025-03-27","close":18917.7012},{"date":"2025-03-28","close":19187.2676},{"date":"2025-03-31","close":19004.3477},{"date":"2025-04-01","close":19235.4043},{"date":"2025-04-02","close":19062.1113},{"date":"2025-04-03","close":19033.2305},{"date":"2025-04-04","close":18763.6641},{"date":"2025-04-07","close":17877.9492},{"date":"2025-04-08","close":18147.5156},{"date":"2025-04-09","close":18070.4961},{"date":"2025-04-10","close":18859.9375},{"date":"2025-04-11","close":18811.8008},{"date":"2025-04-14","close":19071.7383},{"date":"2025-04-15","close":19639.752},{"date":"2025-04-16","close":19302.7949},{"date":"2025-04-17","close":19495.3418},{"date":"2025-04-18","close":19591.6152},{"date":"2025-04-21","close":20121.1172},{"date":"2025-04-22","close":20409.9375},{"date":"2025-04-23","close":20409.9375},{"date":"2025-04-24","close":20265.5273},{"date":"2025-04-25","close":20313.6641},{"date":"2025-04-28","close":20169.2539},{"date":"2025-04-29","close":20650.6211},{"date":"2025-04-30","close":20891.3047},{"date":"2025-05-02","close":20602.4844},{"date":"2025-05-07","close":20939.4414},{"date":"2025-05-08","close":21854.0371},{"date":"2025-05-09","close":21805.9004},{"date":"2025-05-12","close":22431.6777},{"date":"2025-05-13","close":22720.4961},{"date":"2025-05-14","close":22624.2227},{"date":"2025-05-15","close":22720.4961},{"date":"2025-05-16","close":22864.9062},{"date":"2025-05-19","close":22431.6777},{"date":"2025-05-20","close":22624.2227},{"date":"2025-05-21","close":22913.043},{"date":"2025-05-22","close":23105.5898},{"date":"2025-05-23","close":23009.3164},{"date":"2025-05-26","close":24020.1855},{"date":"2025-05-27","close":23731.3672},{"date":"2025-05-28","close":23731.3672},{"date":"2025-05-29","close":26090.0625},{"date":"2025-05-30","close":25849.3789},{"date":"2025-06-02","close":25416.1484},{"date":"2025-06-04","close":25945.6523},{"date":"2025-06-05","close":26427.0176},{"date":"2025-06-09","close":27726.707},{"date":"2025-06-10","close":27100.9316},{"date":"2025-06-11","close":27534.1621},{"date":"2025-06-12","close":29748.4473},{"date":"2025-06-13","close":28978.2598},{"date":"2025-06-16","close":31770.1855},{"date":"2025-06-17","close":30422.3594},{"date":"2025-06-18","close":30566.7695},{"date":"2025-06-19","close":30326.0859},{"date":"2025-06-20","close":31673.9121},{"date":"2025-06-23","close":32347.8262},{"date":"2025-06-24","close":34706.5195},{"date":"2025-06-25","close":34080.7461},{"date":"2025-06-26","close":33454.9688},{"date":"2025-06-27","close":32925.4648},{"date":"2025-06-30","close":32973.6016},{"date":"2025-07-01","close":36246.8945},{"date":"2025-07-02","close":36006.2109},{"date":"2025-07-03","close":35909.9375},{"date":"2025-07-04","close":33695.6523},{"date":"2025-07-07","close":34465.8398},{"date":"2025-07-08","close":36631.9883},{"date":"2025-07-09","close":38027.9492},{"date":"2025-07-10","close":39712.7344},{"date":"2025-07-11","close":40001.5508},{"date":"2025-07-14","close":39712.7344},{"date":"2025-07-15","close":38509.3164},{"date":"2025-07-16","close":37402.1719},{"date":"2025-07-17","close":37065.2188},{"date":"2025-07-18","close":36439.4414},{"date":"2025-07-21","close":36150.6211},{"date":"2025-07-22","close":35284.1602},{"date":"2025-07-23","close":34850.9297},{"date":"2025-07-24","close":33695.6523},{"date":"2025-07-25","close":34706.5195},{"date":"2025-07-28","close":32829.1914},{"date":"2025-07-29","close":33262.4219},{"date":"2025-07-30","close":33695.6523},{"date":"2025-07-31","close":33743.7891},{"date":"2025-08-01","close":31625.7754},{"date":"2025-08-04","close":32155.2793},{"date":"2025-08-05","close":32299.6895},{"date":"2025-08-06","close":32444.0996},{"date":"2025-08-07","close":32395.9629},{"date":"2025-08-08","close":31962.7324},{"date":"2025-08-11","close":31529.502},{"date":"2025-08-12","close":31866.459},{"date":"2025-08-13","close":32347.8262},{"date":"2025-08-14","close":32155.2793},{"date":"2025-08-18","close":31385.0938},{"date":"2025-08-19","close":30614.9062},{"date":"2025-08-20","close":30374.2227},{"date":"2025-08-21","close":30229.8125},{"date":"2025-08-22","close":30422.3594},{"date":"2025-08-25","close":31144.4102},{"date":"2025-08-26","close":31962.7324},{"date":"2025-08-27","close":32347.8262},{"date":"2025-08-28","close":33310.5586},{"date":"2025-08-29","close":32877.3281},{"date":"2025-09-01","close":32636.6465},{"date":"2025-09-02","close":32395.9629},{"date":"2025-09-03","close":32636.6465},{"date":"2025-09-04","close":32684.7832},{"date":"2025-09-05","close":32684.7832},{"date":"2025-09-08","close":33118.0117},{"date":"2025-09-09","close":35043.4766},{"date":"2025-09-10","close":36054.3477},{"date":"2025-09-11","close":35669.2539},{"date":"2025-09-12","close":35476.707},{"date":"2025-09-15","close":36680.125},{"date":"2025-09-16","close":35909.9375},{"date":"2025-09-17","close":35572.9805},{"date":"2025-09-18","close":35332.2969},{"date":"2025-09-19","close":36800.0},{"date":"2025-09-22","close":36102.4844},{"date":"2025-09-23","close":37065.2188},{"date":"2025-09-24","close":36246.8945},{"date":"2025-09-25","close":35621.1172},{"date":"2025-09-26","close":34706.5195},{"date":"2025-09-29","close":35958.0742},{"date":"2025-09-30","close":35332.2969},{"date":"2025-10-01","close":34177.0195},{"date":"2025-10-02","close":34658.3867},{"date":"2025-10-10","close":34177.0195},{"date":"2025-10-13","close":33021.7383},{"date":"2025-10-14","close":32203.416},{"date":"2025-10-15","close":33118.0117},{"date":"2025-10-16","close":33936.3359},{"date":"2025-10-17","close":33214.2852},{"date":"2025-10-20","close":35236.0234},{"date":"2025-10-21","close":33791.9258},{"date":"2025-10-22","close":33599.3789},{"date":"2025-10-23","close":33118.0117},{"date":"2025-10-24","close":33647.5156},{"date":"2025-10-27","close":35524.8438},{"date":"2025-10-28","close":36535.7148},{"date":"2025-10-29","close":37883.5391},{"date":"2025-10-30","close":37690.9922},{"date":"2025-10-31","close":37546.582},{"date":"2025-11-03","close":38798.1367},{"date":"2025-11-04","close":38557.4531},{"date":"2025-11-05","close":38942.5469},{"date":"2025-11-06","close":38172.3594},{"date":"2025-11-07","close":36631.9883},{"date":"2025-11-10","close":38605.5898},{"date":"2025-11-11","close":38509.3164},{"date":"2025-11-12","close":39520.1875},{"date":"2025-11-13","close":39327.6406},{"date":"2025-11-14","close":37402.1719},{"date":"2025-11-17","close":36872.6719},{"date":"2025-11-18","close":34610.25},{"date":"2025-11-19","close":34465.8398},{"date":"2025-11-20","close":35236.0234},{"date":"2025-11-21","close":34273.293},{"date":"2025-11-24","close":34465.8398},{"date":"2025-11-25","close":34465.8398},{"date":"2025-11-26","close":35043.4766},{"date":"2025-11-27","close":34610.25},{"date":"2025-11-28","close":34513.9766},{"date":"2025-12-01","close":34080.7461},{"date":"2025-12-02","close":35380.4336},{"date":"2025-12-03","close":36343.168},{"date":"2025-12-04","close":35428.5703},{"date":"2025-12-05","close":35958.0742},{"date":"2025-12-08","close":35572.9805},{"date":"2025-12-09","close":35187.8867},{"date":"2025-12-10","close":34995.3398},{"date":"2025-12-11","close":35621.1172},{"date":"2025-12-12","close":39760.8711},{"date":"2025-12-15","close":38798.1367},{"date":"2025-12-16","close":37065.2188},{"date":"2025-12-17","close":37498.4453},{"date":"2025-12-18","close":37065.2188},{"date":"2025-12-19","close":37546.582},{"date":"2025-12-22","close":38268.6328},{"date":"2025-12-23","close":38172.3594},{"date":"2025-12-24","close":37931.6758},{"date":"2025-12-26","close":35813.6641},{"date":"2025-12-29","close":37835.4023},{"date":"2025-12-30","close":37402.1719},{"date":"2026-01-02","close":38124.2227},{"date":"2026-01-05","close":38220.4961},{"date":"2026-01-06","close":39327.6406},{"date":"2026-01-07","close":38220.4961},{"date":"2026-01-08","close":36680.125},{"date":"2026-01-09","close":36776.3984},{"date":"2026-01-12","close":36583.8516},{"date":"2026-01-13","close":36631.9883},{"date":"2026-01-14","close":37642.8555},{"date":"2026-01-15","close":38124.2227},{"date":"2026-01-16","close":38364.9062},{"date":"2026-01-19","close":37498.4453},{"date":"2026-01-20","close":38990.6836},{"date":"2026-01-21","close":38364.9062},{"date":"2026-01-22","close":38364.9062},{"date":"2026-01-23","close":40194.0977},{"date":"2026-01-26","close":42360.25},{"date":"2026-01-27","close":45248.4453},{"date":"2026-01-28","close":49484.4727},{"date":"2026-01-29","close":51795.0312},{"date":"2026-01-30","close":51217.3906},{"date":"2026-02-02","close":46259.3164},{"date":"2026-02-03","close":48521.7383},{"date":"2026-02-04","close":47462.7344},{"date":"2026-02-05","close":45633.5391},{"date":"2026-02-06","close":44141.3047},{"date":"2026-02-09","close":49388.1992},{"date":"2026-02-10","close":50254.6562},{"date":"2026-02-11","close":50447.2031},{"date":"2026-02-12","close":50928.5703},{"date":"2026-02-13","close":53720.4961},{"date":"2026-02-19","close":55260.8672},{"date":"2026-02-20","close":57956.5195},{"date":"2026-02-23","close":59208.0742},{"date":"2026-02-24","close":55838.5078},{"date":"2026-02-25","close":54683.2305},{"date":"2026-02-26","close":54972.0508},{"date":"2026-02-27","close":52276.3984},{"date":"2026-03-03","close":49388.1992},{"date":"2026-03-04","close":42504.6562},{"date":"2026-03-05","close":48906.832},{"date":"2026-03-06","close":48329.1914},{"date":"2026-03-09","close":45537.2656},{"date":"2026-03-10","close":46596.2734},{"date":"2026-03-11","close":47222.0508},{"date":"2026-03-12","close":47029.5039},{"date":"2026-03-13","close":46740.6836},{"date":"2026-03-16","close":46163.043},{"date":"2026-03-17","close":47173.9141},{"date":"2026-03-18","close":48714.2852},{"date":"2026-03-19","close":47125.7773},{"date":"2026-03-20","close":49003.1055},{"date":"2026-03-23","close":45633.5391},{"date":"2026-03-24","close":45874.2227},{"date":"2026-03-25","close":47318.3242},{"date":"2026-03-26","close":45874.2227},{"date":"2026-03-27","close":46500.0},{"date":"2026-03-30","close":44850.0},{"date":"2026-03-31","close":43150.0},{"date":"2026-04-01","close":46250.0},{"date":"2026-04-02","close":44700.0},{"date":"2026-04-03","close":44450.0},{"date":"2026-04-06","close":44000.0},{"date":"2026-04-07","close":44050.0},{"date":"2026-04-08","close":46900.0},{"date":"2026-04-09","close":46750.0},{"date":"2026-04-10","close":47200.0},{"date":"2026-04-13","close":47200.0},{"date":"2026-04-14","close":49300.0},{"date":"2026-04-15","close":49900.0},{"date":"2026-04-16","close":50100.0},{"date":"2026-04-17","close":49600.0},{"date":"2026-04-20","close":48850.0},{"date":"2026-04-21","close":49150.0},{"date":"2026-04-22","close":48650.0},{"date":"2026-04-23","close":48250.0},{"date":"2026-04-24","close":48150.0},{"date":"2026-04-27","close":47950.0},{"date":"2026-04-28","close":47900.0},{"date":"2026-04-29","close":47300.0},{"date":"2026-04-30","close":46400.0},{"date":"2026-05-04","close":47700.0},{"date":"2026-05-06","close":50100.0},{"date":"2026-05-07","close":49000.0},{"date":"2026-05-08","close":48300.0},{"date":"2026-05-11","close":47550.0},{"date":"2026-05-12","close":44250.0},{"date":"2026-05-13","close":43250.0},{"date":"2026-05-14","close":44350.0},{"date":"2026-05-15","close":43600.0},{"date":"2026-05-18","close":44200.0},{"date":"2026-05-19","close":42650.0},{"date":"2026-05-20","close":41450.0},{"date":"2026-05-21","close":43400.0},{"date":"2026-05-22","close":43900.0},{"date":"2026-05-26","close":42800.0},{"date":"2026-05-27","close":41050.0},{"date":"2026-05-28","close":39900.0},{"date":"2026-05-29","close":39550.0},{"date":"2026-06-01","close":39300.0},{"date":"2026-06-02","close":39000.0},{"date":"2026-06-04","close":39500.0},{"date":"2026-06-05","close":39100.0},{"date":"2026-06-08","close":36500.0},{"date":"2026-06-09","close":37300.0},{"date":"2026-06-10","close":37050.0},{"date":"2026-06-11","close":38500.0},{"date":"2026-06-12","close":39300.0},{"date":"2026-06-15","close":39900.0},{"date":"2026-06-16","close":40850.0},{"date":"2026-06-17","close":38850.0},{"date":"2026-06-18","close":37150.0},{"date":"2026-06-19","close":36950.0},{"date":"2026-06-22","close":36600.0},{"date":"2026-06-23","close":35650.0},{"date":"2026-06-24","close":35500.0},{"date":"2026-06-25","close":35500.0},{"date":"2026-06-26","close":33800.0},{"date":"2026-06-29","close":36350.0},{"date":"2026-06-30","close":35600.0},{"date":"2026-07-01","close":36050.0},{"date":"2026-07-02","close":35450.0},{"date":"2026-07-03","close":37200.0},{"date":"2026-07-06","close":38150.0},{"date":"2026-07-07","close":37300.0},{"date":"2026-07-08","close":36000.0},{"date":"2026-07-09","close":35350.0},{"date":"2026-07-10","close":37100.0},{"date":"2026-07-13","close":35650.0},{"date":"2026-07-14","close":34950.0},{"date":"2026-07-15","close":35900.0},{"date":"2026-07-16","close":35650.0},{"date":"2026-07-20","close":34900.0},{"date":"2026-07-21","close":36100.0},{"date":"2026-07-22","close":37100.0},{"date":"2026-07-23","close":38800.0},{"date":"2026-07-24","close":39050.0},{"date":"2026-07-27","close":38150.0},{"date":"2026-07-28","close":34950.0},{"date":"2026-07-29","close":33450.0},{"date":"2026-07-30","close":34150.0},{"date":"2026-07-31","close":36650.0},{"date":"2026-08-03","close":37200.0},{"date":"2026-08-04","close":38500.0},{"date":"2026-08-05","close":39000.0},{"date":"2026-08-06","close":38600.0},{"date":"2026-08-07","close":38400.0},{"date":"2026-08-10","close":39700.0},{"date":"2026-08-11","close":40300.0},{"date":"2026-08-12","close":40950.0},{"date":"2026-08-13","close":39200.0},{"date":"2026-08-14","close":40250.0},{"date":"2026-08-18","close":39500.0},{"date":"2026-08-19","close":37700.0},{"date":"2026-08-20","close":38850.0},{"date":"2026-08-21","close":38900.0},{"date":"2026-08-24","close":38150.0},{"date":"2026-08-25","close":38450.0},{"date":"2026-08-26","close":38750.0},{"date":"2026-08-27","close":38450.0},{"date":"2026-08-28","close":39450.0},{"date":"2026-08-31","close":39000.0},{"date":"2026-09-01","close":39450.0},{"date":"2026-09-02","close":38550.0},{"date":"2026-09-03","close":38350.0},{"date":"2026-09-04","close":38300.0},{"date":"2026-09-07","close":37950.0},{"date":"2026-09-08","close":38550.0},{"date":"2026-09-09","close":38000.0},{"date":"2026-09-10","close":38500.0},{"date":"2026-09-11","close":40700.0},{"date":"2026-09-14","close":40700.0},{"date":"2026-09-15","close":40250.0},{"date":"2026-09-16","close":39600.0},{"date":"2026-09-17","close":39900.0},{"date":"2026-09-18","close":39850.0},{"date":"2026-09-21","close":39450.0},{"date":"2026-09-22","close":39450.0},{"date":"2026-09-23","close":39150.0},{"date":"2026-09-28","close":39200.0},{"date":"2026-09-29","close":38350.0},{"date":"2026-09-30","close":37750.0},{"date":"2026-10-01","close":38450.0},{"date":"2026-10-02","close":37950.0},{"date":"2026-10-06","close":38350.0},{"date":"2026-10-07","close":37650.0},{"date":"2026-10-08","close":36500.0},{"date":"2026-10-12","close":35600.0},{"date":"2026-10-13","close":35750.0},{"date":"2026-10-14","close":35250.0},{"date":"2026-10-15","close":33600.0},{"date":"2026-10-16","close":35100.0},{"date":"2026-10-19","close":35500.0},{"date":"2026-10-20","close":33000.0},{"date":"2026-10-21","close":33500.0},{"date":"2026-10-22","close":33050.0},{"date":"2026-10-23","close":32050.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2774.0,"foreign_net":8732.0,"institution_net":-5958.0},{"date":"2026-10-21","retail_net":14088.0,"foreign_net":-14930.0,"institution_net":842.0},{"date":"2026-10-20","retail_net":14822.0,"foreign_net":-5271.0,"institution_net":-9551.0},{"date":"2026-10-19","retail_net":1310.0,"foreign_net":-1342.0,"institution_net":32.0},{"date":"2026-10-16","retail_net":-681.0,"foreign_net":-1279.0,"institution_net":1960.0},{"date":"2026-10-15","retail_net":-19510.0,"foreign_net":17285.0,"institution_net":2225.0},{"date":"2026-10-14","retail_net":1528.0,"foreign_net":-5921.0,"institution_net":4393.0},{"date":"2026-10-13","retail_net":-135.0,"foreign_net":-1375.0,"institution_net":1510.0},{"date":"2026-10-12","retail_net":462.0,"foreign_net":1300.0,"institution_net":-1762.0},{"date":"2026-10-08","retail_net":18954.0,"foreign_net":-14559.0,"institution_net":-4395.0},{"date":"2026-10-07","retail_net":1613.0,"foreign_net":333.0,"institution_net":-1946.0},{"date":"2026-10-06","retail_net":-6720.0,"foreign_net":10535.0,"institution_net":-3815.0},{"date":"2026-10-02","retail_net":15099.0,"foreign_net":-8633.0,"institution_net":-6466.0},{"date":"2026-10-01","retail_net":-2538.0,"foreign_net":4552.0,"institution_net":-2014.0},{"date":"2026-09-30","retail_net":-3939.0,"foreign_net":1764.0,"institution_net":2175.0},{"date":"2026-09-29","retail_net":2796.0,"foreign_net":-818.0,"institution_net":-1978.0},{"date":"2026-09-28","retail_net":-2442.0,"foreign_net":6218.0,"institution_net":-3776.0},{"date":"2026-09-23","retail_net":3927.0,"foreign_net":-194.0,"institution_net":-3733.0},{"date":"2026-09-22","retail_net":-343.0,"foreign_net":3380.0,"institution_net":-3037.0},{"date":"2026-09-21","retail_net":-2058.0,"foreign_net":1456.0,"institution_net":602.0},{"date":"2026-09-18","retail_net":1525.0,"foreign_net":-4148.0,"institution_net":2623.0},{"date":"2026-09-17","retail_net":-1716.0,"foreign_net":-555.0,"institution_net":2271.0},{"date":"2026-09-16","retail_net":-520.0,"foreign_net":-5394.0,"institution_net":5914.0},{"date":"2026-09-15","retail_net":-2428.0,"foreign_net":-4146.0,"institution_net":6574.0},{"date":"2026-09-14","retail_net":-7951.0,"foreign_net":-1168.0,"institution_net":9119.0},{"date":"2026-09-11","retail_net":-48641.0,"foreign_net":-3459.0,"institution_net":52100.0},{"date":"2026-09-10","retail_net":1182.0,"foreign_net":263.0,"institution_net":-1445.0},{"date":"2026-09-09","retail_net":8896.0,"foreign_net":2657.0,"institution_net":-11553.0},{"date":"2026-09-08","retail_net":-13443.0,"foreign_net":13112.0,"institution_net":331.0},{"date":"2026-09-07","retail_net":14912.0,"foreign_net":-14447.0,"institution_net":-465.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-2774.0,"foreign_net":8732.0,"institution_net":-5958.0},"d3":{"retail_net":26136.0,"foreign_net":-11469.0,"institution_net":-14667.0},"d7":{"retail_net":8783.0,"foreign_net":-2726.0,"institution_net":-6057.0},"d14":{"retail_net":35518.0,"foreign_net":-10573.0,"institution_net":-24945.0},"d30":{"retail_net":-14725.0,"foreign_net":-16052.0,"institution_net":30777.0}},"analysis":"최근 5일 외국인 순매수 -1.41만, 기관 순매수 -1.27만. 30일 누적: 외국인 -1.61만, 기관 3.08만.","foreign_flow":-14090.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-12675.0},"insider_trades":[],"price_analysis":{"current":32500.0,"low_30d":31550.0,"support":32595.0,"high_30d":42000.0,"change_1d":-1.7,"change_7d":-8.7,"change_30d":-16.0,"resistance":40955.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.19,"per":1.39,"quarter":"2024-Q2"},{"pbr":0.18,"per":1.4,"quarter":"2024-Q3"},{"pbr":0.17,"per":0.82,"quarter":"2024-Q4"},{"pbr":0.19,"per":0.98,"quarter":"2025-Q1"},{"pbr":0.32,"per":1.54,"quarter":"2025-Q2"},{"pbr":0.32,"per":1.47,"quarter":"2025-Q3"},{"pbr":0.33,"per":1.4,"quarter":"2025-Q4"},{"pbr":0.36,"per":1.33,"quarter":"2026-Q1"},{"pbr":0.28,"per":0.88,"quarter":"2026-Q2"},{"pbr":0.17,"per":0.8,"quarter":"현재"}],"timeline":[{"close":16985.4902,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":16617.0215,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":16059.8252,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":19004.3477,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":32973.6016,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":35332.2969,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":37402.1719,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":43150.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":35600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.26,"pbr_5y_low":0.17,"per_5y_avg":1.25,"per_5y_low":0.82,"current_pbr":0.17,"current_per":0.8,"pbr_5y_high":0.36,"per_5y_high":1.54,"pbr_5y_median":0.28,"per_5y_median":1.39,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 71% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 12.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +70.7%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"PER 0.8x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.62,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.07,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.04,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":12.12,"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":7.13,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.45,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.04,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.19,"per":1.39,"close":16985.4902,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.18,"per":1.4,"close":16617.0215,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.17,"per":0.82,"close":16059.8252,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.19,"per":0.98,"close":19004.3477,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.32,"per":1.54,"close":32973.6016,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.32,"per":1.47,"close":35332.2969,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.33,"per":1.4,"close":37402.1719,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.36,"per":1.33,"close":43150.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.28,"per":0.88,"close":35600.0,"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":"0.8배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"8.1%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":15667.5,"pbr":null,"per":null,"roa":0.006151986660014923,"roe":0.08073825801921122,"revenue":16184969595239.0,"market_cap":null,"net_income":678203792305.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.07129076560529439,"total_assets":110241427653446.0,"total_equity":8400030034629.0,"profit_margin":0.04190330963022023,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":817754206191.0,"operating_margin":0.05052553243174161},{"eps":11254.19,"pbr":0.6,"per":4.29,"roa":0.005082478060854887,"roe":0.06235847413303698,"revenue":9482573083277.0,"market_cap":2088600000000.0,"net_income":487163711096.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09504211841903853,"total_assets":95851611214640.0,"total_equity":7812309679943.0,"profit_margin":0.05137463289949623,"dividend_yield":3.73,"fiscal_quarter":"Q1","operating_income":641342856940.0,"operating_margin":0.06763384276690056},{"eps":6027.17,"pbr":null,"per":null,"roa":0.0031452583927883988,"roe":0.034813461495734915,"revenue":5686558781482.0,"market_cap":null,"net_income":260899898441.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1168303175488951,"total_assets":82950227249756.0,"total_equity":7494224568073.0,"profit_margin":0.045880102266876714,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":358509027582.0,"operating_margin":0.06304498755019769},{"eps":7606.76,"pbr":null,"per":null,"roa":0.004449858408550061,"roe":0.04583377916908425,"revenue":3465605560170.0,"market_cap":null,"net_income":329276179884.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.18364536465620754,"total_assets":73997001623989.0,"total_equity":7184137678660.0,"profit_margin":0.09501259568265694,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":426800645478.0,"operating_margin":0.12315326659882897},{"eps":7585.82,"pbr":null,"per":null,"roa":0.004783528084385762,"roe":0.0485269621479444,"revenue":4595277807527.0,"market_cap":null,"net_income":328369926570.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.13902333376136072,"total_assets":68645970249836.0,"total_equity":6766752173130.0,"profit_margin":0.07145812295224778,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":429534809113.0,"operating_margin":0.09347308848431929},{"eps":5485.97,"pbr":null,"per":null,"roa":0.003831351348130827,"roe":0.03729969046251036,"revenue":3747561687129.0,"market_cap":null,"net_income":237472983008.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.14519739927212824,"total_assets":61981520729978.0,"total_equity":6366620743051.0,"profit_margin":0.06336733130333809,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":344439246096.0,"operating_margin":0.09191022719625311},{"eps":3282.1,"pbr":null,"per":null,"roa":0.0024860587841529715,"roe":0.022577960680036473,"revenue":3736448897360.0,"market_cap":null,"net_income":142073098564.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.11468862986933341,"total_assets":57147924043319.0,"total_equity":6292556736075.0,"profit_margin":0.03802356260362137,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":195051094622.0,"operating_margin":0.05220226476530001},{"eps":5048.67,"pbr":null,"per":null,"roa":0.0037299752201276817,"roe":0.03554341642730611,"revenue":2799735434445.0,"market_cap":null,"net_income":218543552585.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.16671588214210223,"total_assets":58591154012417.0,"total_equity":6148636640824.0,"profit_margin":0.07805864436198863,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":288035860165.0,"operating_margin":0.10287967092222705},{"eps":5479.04,"pbr":null,"per":null,"roa":0.00447617083180728,"roe":0.039855171708798404,"revenue":2366770550497.0,"market_cap":null,"net_income":237172700566.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2163343924857785,"total_assets":52985623086740.0,"total_equity":5950863850215.0,"profit_margin":0.10020941849060777,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":332306504691.0,"operating_margin":0.1404050361456537},{"eps":5890.26,"pbr":null,"per":null,"roa":0.004751452857317725,"roe":0.04460961631846377,"revenue":2722843573430.0,"market_cap":null,"net_income":254973337737.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1928319397337198,"total_assets":53662184050572.0,"total_equity":5715658613084.0,"profit_margin":0.09364230109473638,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":359288483241.0,"operating_margin":0.1319534058977908},{"eps":-4520.97,"pbr":null,"per":null,"roa":-0.0036687556000326183,"roe":-0.03525795543511268,"revenue":2231755275696.0,"market_cap":null,"net_income":-195700446387.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.04932742786355377,"total_assets":53342459330150.0,"total_equity":5550533034939.0,"profit_margin":-0.0876890259959029,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-258378129292.0,"operating_margin":-0.11577350442755048},{"eps":5393.09,"pbr":null,"per":null,"roa":0.004465797661578257,"roe":0.04039274510581135,"revenue":2175604866699.0,"market_cap":null,"net_income":233452244979.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.19962493927675476,"total_assets":52275598374624.0,"total_equity":5779558788774.0,"profit_margin":0.10730452415893528,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":290894482976.0,"operating_margin":0.13370740589368516}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":12241.42,"per":1.39,"date":"2024-06","close":16985.49,"source":"reported"},{"eps":12241.42,"per":1.37,"date":"2024-07","close":16733.85,"source":"reported"},{"eps":12241.42,"per":1.33,"date":"2024-08","close":16230.58,"source":"reported"},{"eps":11897.0,"per":1.4,"date":"2024-09","close":16617.02,"source":"reported"},{"eps":11897.0,"per":1.39,"date":"2024-10","close":16509.18,"source":"reported"},{"eps":11897.0,"per":1.38,"date":"2024-11","close":16419.31,"source":"reported"},{"eps":19700.07,"per":0.82,"date":"2024-12","close":16059.83,"source":"reported"},{"eps":19700.07,"per":0.81,"date":"2025-01","close":16014.89,"source":"reported"},{"eps":19700.07,"per":0.92,"date":"2025-02","close":18198.74,"source":"reported"},{"eps":19295.78,"per":0.98,"date":"2025-03","close":19004.35,"source":"reported"},{"eps":19295.78,"per":1.08,"date":"2025-04","close":20891.3,"source":"reported"},{"eps":19295.78,"per":1.34,"date":"2025-05","close":25849.38,"source":"reported"},{"eps":21402.56,"per":1.54,"date":"2025-06","close":32973.6,"source":"reported"},{"eps":21402.56,"per":1.58,"date":"2025-07","close":33743.79,"source":"reported"},{"eps":21402.56,"per":1.54,"date":"2025-08","close":32877.33,"source":"reported"},{"eps":23960.65,"per":1.47,"date":"2025-09","close":35332.3,"source":"reported"},{"eps":23960.65,"per":1.57,"date":"2025-10","close":37546.58,"source":"reported"},{"eps":23960.65,"per":1.44,"date":"2025-11","close":34513.98,"source":"reported"},{"eps":26705.72,"per":1.4,"date":"2025-12","close":37402.17,"source":"reported"},{"eps":26705.72,"per":1.92,"date":"2026-01","close":51217.39,"source":"reported"},{"eps":26705.72,"per":1.96,"date":"2026-02","close":52276.4,"source":"reported"},{"eps":32473.94,"per":1.33,"date":"2026-03","close":43150.0,"source":"reported"},{"eps":32473.94,"per":1.43,"date":"2026-04","close":46400.0,"source":"reported"},{"eps":32473.94,"per":1.22,"date":"2026-05","close":39550.0,"source":"reported"},{"eps":40555.62,"per":0.88,"date":"2026-06","close":35600.0,"source":"reported"},{"eps":40555.62,"per":0.9,"date":"2026-07","close":36650.0,"source":"reported"},{"eps":40555.62,"per":0.96,"date":"2026-08","close":39000.0,"source":"reported"},{"eps":40555.62,"per":0.93,"date":"2026-09","close":37750.0,"source":"reported"},{"eps":40555.62,"per":0.79,"date":"2026-10","close":32050.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":1.28,"std":0.31,"count":29,"current":0.79,"lower_1sd":0.97,"upper_1sd":1.59},"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":"다우기술","phase":"above-fold","symbol_resolved":true}