{"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":"2026-10-23T09:47:47.789143+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.3,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","unit":"%","value":64.1,"direction":"higher_better","percentile":84}],"summary":"매출 +2.3%","percentile":69},"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":53.8,"direction":null,"percentile":54},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":1.4,"direction":"higher_better","percentile":53}],"summary":"RSI 54","percentile":46},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.06x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.3%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.77,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.12,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":112.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.14,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 4.8x, 순차입금비율 -0.1x","percentile":83}},"signals":[],"summary":"디씨엠(024090)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1361.43억. 현재가 11,940원, 전일 대비 +0.3%, 30일 +1.4%. PER 11.1배 / ROE 1.3%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1.43만, 기관 순매수 3.55만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":7.51,"direction":"higher_better","percentile":null}],"summary":"배당수익률 7.51%","value_pct":7.51},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":83.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.12,"direction":"lower_better","percentile":null}],"summary":"배당성향 83%로 적정","percentile":66},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":7.5092},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":164.19624510498943,"grade":"C","trend":"상승","atr_14":574.2857142857143,"rsi_14":53.820598006644516,"sma_20":11826.0,"sma_60":11516.666666666666,"comment":"상승 추세, RSI 54","analysis":"RSI(14) 53.8로 중립 구간입니다. MACD(164.20)가 시그널선(165.47)을 하회합니다(데드크로스). 현재가가 SMA20(11826)과 SMA60(11517) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 10993~12659 (현재 위치 57%).","bb_lower":10993.163881666987,"bb_upper":12658.836118333013,"macd_signal":165.46852800105117},"change_pct":-1.18,"chart_data":[{"date":"2024-10-23","open":10725,"high":10865,"low":10481,"close":10786,"volume":4941,"rsi_14":34.25,"sma_20":12485.0,"sma_60":12258.0,"sma_120":11759.25},{"date":"2024-10-24","open":10786,"high":10909,"low":10280,"close":10664,"volume":2397,"rsi_14":28.74,"sma_20":12472.5,"sma_60":12262.0,"sma_120":11770.0},{"date":"2024-10-25","open":10429,"high":10734,"low":10429,"close":10656,"volume":2334,"rsi_14":30.86,"sma_20":12454.5,"sma_60":12265.83,"sma_120":11780.75},{"date":"2024-10-28","open":10656,"high":10656,"low":10429,"close":10516,"volume":903,"rsi_14":26.32,"sma_20":12429.0,"sma_60":12270.0,"sma_120":11790.17},{"date":"2024-10-29","open":10516,"high":10612,"low":10402,"close":10420,"volume":2174,"rsi_14":24.04,"sma_20":12396.5,"sma_60":12273.0,"sma_120":11798.5},{"date":"2024-10-30","open":10455,"high":10455,"low":10298,"close":10324,"volume":3510,"rsi_14":18.18,"sma_20":12358.5,"sma_60":12274.33,"sma_120":11805.83},{"date":"2024-10-31","open":10324,"high":10333,"low":9905,"close":10237,"volume":7986,"rsi_14":19.42,"sma_20":12315.5,"sma_60":12274.0,"sma_120":11812.67},{"date":"2024-11-01","open":10158,"high":10289,"low":10097,"close":10280,"volume":2419,"rsi_14":11.7,"sma_20":12275.0,"sma_60":12272.0,"sma_120":11820.67},{"date":"2024-11-04","open":10272,"high":10411,"low":10228,"close":10385,"volume":418,"rsi_14":20.95,"sma_20":12244.0,"sma_60":12268.83,"sma_120":11829.75},{"date":"2024-11-05","open":10437,"high":10446,"low":10280,"close":10359,"volume":1686,"rsi_14":21.78,"sma_20":12212.5,"sma_60":12267.83,"sma_120":11838.75},{"date":"2024-11-06","open":10446,"high":10446,"low":10341,"close":10359,"volume":869,"rsi_14":21.78,"sma_20":12182.0,"sma_60":12272.83,"sma_120":11847.67},{"date":"2024-11-07","open":10289,"high":10411,"low":10237,"close":10324,"volume":4589,"rsi_14":20.95,"sma_20":12147.0,"sma_60":12276.67,"sma_120":11856.0},{"date":"2024-11-08","open":10437,"high":10638,"low":10176,"close":10333,"volume":1987,"rsi_14":23.71,"sma_20":12121.0,"sma_60":12278.67,"sma_120":11864.33},{"date":"2024-11-11","open":10324,"high":10385,"low":10071,"close":10289,"volume":2472,"rsi_14":23.47,"sma_20":12085.5,"sma_60":12278.0,"sma_120":11871.17},{"date":"2024-11-12","open":10280,"high":10280,"low":10036,"close":10053,"volume":3812,"rsi_14":15.0,"sma_20":12036.0,"sma_60":12269.5,"sma_120":11873.83},{"date":"2024-11-13","open":10045,"high":10045,"low":9905,"close":9975,"volume":3391,"rsi_14":15.65,"sma_20":11985.5,"sma_60":12261.0,"sma_120":11876.5},{"date":"2024-11-14","open":9984,"high":10385,"low":9783,"close":9835,"volume":3147,"rsi_14":13.85,"sma_20":11927.0,"sma_60":12238.17,"sma_120":11877.17},{"date":"2024-11-15","open":9774,"high":10010,"low":9600,"close":9704,"volume":6875,"rsi_14":13.95,"sma_20":11861.0,"sma_60":12214.33,"sma_120":11877.0},{"date":"2024-11-18","open":9861,"high":9896,"low":9704,"close":9800,"volume":5343,"rsi_14":22.48,"sma_20":11805.0,"sma_60":12193.67,"sma_120":11877.75},{"date":"2024-11-19","open":9879,"high":9905,"low":9800,"close":9853,"volume":2398,"rsi_14":28.23,"sma_20":11754.0,"sma_60":12171.83,"sma_120":11879.33},{"date":"2024-11-20","open":10001,"high":10001,"low":9818,"close":9896,"volume":1480,"rsi_14":33.61,"sma_20":11703.0,"sma_60":12148.83,"sma_120":11881.25},{"date":"2024-11-21","open":9992,"high":9992,"low":9809,"close":9888,"volume":3192,"rsi_14":30.43,"sma_20":11658.5,"sma_60":12126.33,"sma_120":11883.08},{"date":"2024-11-22","open":9931,"high":9992,"low":9844,"close":9931,"volume":1021,"rsi_14":25.93,"sma_20":11617.0,"sma_60":12107.33,"sma_120":11885.75},{"date":"2024-11-25","open":9931,"high":10141,"low":9905,"close":10080,"volume":8123,"rsi_14":36.89,"sma_20":11592.0,"sma_60":12091.67,"sma_120":11889.67},{"date":"2024-11-26","open":10141,"high":10141,"low":10036,"close":10053,"volume":2340,"rsi_14":36.0,"sma_20":11571.0,"sma_60":12078.17,"sma_120":11893.42},{"date":"2024-11-27","open":10053,"high":10123,"low":10027,"close":10097,"volume":2593,"rsi_14":39.68,"sma_20":11558.0,"sma_60":12064.67,"sma_120":11897.58},{"date":"2024-11-28","open":10097,"high":10167,"low":10027,"close":10027,"volume":4571,"rsi_14":36.84,"sma_20":11546.0,"sma_60":12050.17,"sma_120":11900.33},{"date":"2024-11-29","open":10010,"high":10123,"low":9888,"close":10001,"volume":3433,"rsi_14":37.4,"sma_20":11530.0,"sma_60":12034.5,"sma_120":11903.17},{"date":"2024-12-02","open":10001,"high":10001,"low":9696,"close":9888,"volume":6035,"rsi_14":41.88,"sma_20":11501.5,"sma_60":12017.5,"sma_120":11904.92},{"date":"2024-12-03","open":9984,"high":9992,"low":9704,"close":9792,"volume":6099,"rsi_14":41.18,"sma_20":11469.0,"sma_60":11999.17,"sma_120":11906.33},{"date":"2024-12-04","open":9634,"high":9792,"low":9634,"close":9704,"volume":5783,"rsi_14":43.36,"sma_20":11431.5,"sma_60":11979.83,"sma_120":11908.25},{"date":"2024-12-05","open":9870,"high":9870,"low":9600,"close":9652,"volume":3675,"rsi_14":47.12,"sma_20":11393.0,"sma_60":11960.83,"sma_120":11909.58},{"date":"2024-12-06","open":9704,"high":9853,"low":9600,"close":9687,"volume":7421,"rsi_14":43.3,"sma_20":11356.0,"sma_60":11943.0,"sma_120":11911.33},{"date":"2024-12-09","open":9861,"high":9870,"low":9093,"close":9416,"volume":16936,"rsi_14":29.51,"sma_20":11306.0,"sma_60":11922.83,"sma_120":11909.92},{"date":"2024-12-10","open":9303,"high":9643,"low":9303,"close":9469,"volume":2755,"rsi_14":30.08,"sma_20":11272.5,"sma_60":11903.83,"sma_120":11909.67},{"date":"2024-12-11","open":9469,"high":9861,"low":9434,"close":9861,"volume":4625,"rsi_14":49.1,"sma_20":11266.0,"sma_60":11893.67,"sma_120":11912.58},{"date":"2024-12-12","open":9853,"high":10167,"low":9600,"close":10167,"volume":4849,"rsi_14":56.85,"sma_20":11285.0,"sma_60":11888.5,"sma_120":11918.0},{"date":"2024-12-13","open":10080,"high":10158,"low":9940,"close":10080,"volume":4479,"rsi_14":50.0,"sma_20":11306.5,"sma_60":11881.33,"sma_120":11922.25},{"date":"2024-12-16","open":10062,"high":10062,"low":9896,"close":10036,"volume":3848,"rsi_14":49.48,"sma_20":11320.0,"sma_60":11871.17,"sma_120":11926.0},{"date":"2024-12-17","open":9940,"high":10001,"low":9896,"close":9966,"volume":4216,"rsi_14":46.15,"sma_20":11326.5,"sma_60":11854.83,"sma_120":11929.08},{"date":"2024-12-18","open":9957,"high":10010,"low":9931,"close":9940,"volume":5666,"rsi_14":47.37,"sma_20":11329.0,"sma_60":11839.0,"sma_120":11932.08},{"date":"2024-12-19","open":9957,"high":10010,"low":9896,"close":9949,"volume":3147,"rsi_14":48.4,"sma_20":11332.5,"sma_60":11821.17,"sma_120":11935.17},{"date":"2024-12-20","open":9966,"high":10010,"low":9861,"close":9992,"volume":6206,"rsi_14":53.33,"sma_20":11336.0,"sma_60":11802.5,"sma_120":11937.33},{"date":"2024-12-23","open":9992,"high":10123,"low":9940,"close":10080,"volume":4822,"rsi_14":59.22,"sma_20":11336.0,"sma_60":11785.67,"sma_120":11940.33},{"date":"2024-12-24","open":10219,"high":10219,"low":10071,"close":10071,"volume":2642,"rsi_14":62.35,"sma_20":11337.0,"sma_60":11768.17,"sma_120":11942.58},{"date":"2024-12-26","open":10071,"high":10228,"low":10062,"close":10219,"volume":3220,"rsi_14":67.96,"sma_20":11344.0,"sma_60":11753.5,"sma_120":11945.67},{"date":"2024-12-27","open":10959,"high":10959,"low":10772,"close":10772,"volume":874,"rsi_14":60.1,"sma_20":11344.5,"sma_60":11735.33,"sma_120":11947.5},{"date":"2024-12-30","open":10762,"high":10762,"low":10631,"close":10650,"volume":3985,"rsi_14":66.11,"sma_20":11340.0,"sma_60":11715.0,"sma_120":11948.0},{"date":"2025-01-02","open":10650,"high":10650,"low":10500,"close":10613,"volume":3598,"rsi_14":63.48,"sma_20":11340.0,"sma_60":11695.17,"sma_120":11945.25},{"date":"2025-01-03","open":10528,"high":10641,"low":10528,"close":10641,"volume":2944,"rsi_14":52.21,"sma_20":11347.0,"sma_60":11676.17,"sma_120":11937.17},{"date":"2025-01-06","open":10584,"high":10762,"low":10547,"close":10603,"volume":12771,"rsi_14":34.29,"sma_20":11357.0,"sma_60":11656.83,"sma_120":11929.0},{"date":"2025-01-07","open":10566,"high":11137,"low":10566,"close":10603,"volume":6377,"rsi_14":37.89,"sma_20":11370.0,"sma_60":11636.67,"sma_120":11921.0},{"date":"2025-01-08","open":10566,"high":10772,"low":10566,"close":10566,"volume":2305,"rsi_14":38.3,"sma_20":11379.0,"sma_60":11618.67,"sma_120":11913.33},{"date":"2025-01-09","open":10575,"high":10631,"low":10575,"close":10622,"volume":2036,"rsi_14":45.65,"sma_20":11406.5,"sma_60":11599.33,"sma_120":11905.83},{"date":"2025-01-10","open":10603,"high":10659,"low":10566,"close":10575,"volume":2467,"rsi_14":44.68,"sma_20":11428.5,"sma_60":11579.0,"sma_120":11898.58},{"date":"2025-01-13","open":10603,"high":10603,"low":10528,"close":10538,"volume":2059,"rsi_14":42.27,"sma_20":11426.0,"sma_60":11559.17,"sma_120":11892.75},{"date":"2025-01-14","open":10519,"high":10603,"low":10500,"close":10528,"volume":1793,"rsi_14":38.71,"sma_20":11405.5,"sma_60":11539.17,"sma_120":11887.17},{"date":"2025-01-15","open":10566,"high":10688,"low":10472,"close":10603,"volume":6284,"rsi_14":37.36,"sma_20":11394.0,"sma_60":11520.5,"sma_120":11881.92},{"date":"2025-01-16","open":10594,"high":10931,"low":10491,"close":10603,"volume":16278,"rsi_14":37.78,"sma_20":11385.0,"sma_60":11503.33,"sma_120":11875.5},{"date":"2025-01-17","open":10603,"high":11334,"low":10528,"close":10547,"volume":14384,"rsi_14":21.52,"sma_20":11377.0,"sma_60":11485.83,"sma_120":11868.92},{"date":"2025-01-20","open":10519,"high":10622,"low":10425,"close":10528,"volume":8402,"rsi_14":28.33,"sma_20":11369.5,"sma_60":11467.17,"sma_120":11862.58},{"date":"2025-01-21","open":10584,"high":10650,"low":10444,"close":10500,"volume":24271,"rsi_14":34.0,"sma_20":11360.0,"sma_60":11450.33,"sma_120":11856.17},{"date":"2025-01-22","open":10500,"high":10613,"low":10444,"close":10500,"volume":11099,"rsi_14":36.96,"sma_20":11348.0,"sma_60":11433.67,"sma_120":11849.75},{"date":"2025-01-23","open":10500,"high":10734,"low":10425,"close":10425,"volume":8356,"rsi_14":27.45,"sma_20":11327.0,"sma_60":11418.33,"sma_120":11844.17},{"date":"2025-01-24","open":10510,"high":10547,"low":10407,"close":10528,"volume":2818,"rsi_14":43.1,"sma_20":11312.0,"sma_60":11406.67,"sma_120":11839.83},{"date":"2025-01-31","open":10528,"high":10603,"low":10435,"close":10491,"volume":3643,"rsi_14":40.32,"sma_20":11286.5,"sma_60":11396.17,"sma_120":11835.25},{"date":"2025-02-03","open":10332,"high":10631,"low":10332,"close":10397,"volume":5029,"rsi_14":36.76,"sma_20":11266.5,"sma_60":11385.67,"sma_120":11829.83},{"date":"2025-02-04","open":10397,"high":10528,"low":10332,"close":10388,"volume":7448,"rsi_14":30.16,"sma_20":11252.5,"sma_60":11374.17,"sma_120":11823.08},{"date":"2025-02-05","open":10510,"high":10510,"low":10313,"close":10378,"volume":5210,"rsi_14":32.2,"sma_20":11240.0,"sma_60":11360.5,"sma_120":11814.67},{"date":"2025-02-06","open":10388,"high":10556,"low":10360,"close":10538,"volume":13635,"rsi_14":50.0,"sma_20":11234.5,"sma_60":11350.17,"sma_120":11809.0},{"date":"2025-02-07","open":10500,"high":10791,"low":10500,"close":10725,"volume":15098,"rsi_14":61.54,"sma_20":11241.0,"sma_60":11343.17,"sma_120":11808.0},{"date":"2025-02-10","open":10753,"high":10762,"low":10613,"close":10688,"volume":12136,"rsi_14":55.17,"sma_20":11245.5,"sma_60":11336.17,"sma_120":11806.42},{"date":"2025-02-11","open":10659,"high":10734,"low":10659,"close":10716,"volume":6640,"rsi_14":56.67,"sma_20":11253.5,"sma_60":11329.5,"sma_120":11804.08},{"date":"2025-02-12","open":10753,"high":10753,"low":10641,"close":10678,"volume":17704,"rsi_14":57.95,"sma_20":11256.5,"sma_60":11323.0,"sma_120":11800.5},{"date":"2025-02-13","open":10744,"high":10931,"low":10688,"close":10837,"volume":17610,"rsi_14":66.02,"sma_20":11270.5,"sma_60":11323.83,"sma_120":11796.67},{"date":"2025-02-14","open":10837,"high":10950,"low":10828,"close":10837,"volume":3519,"rsi_14":68.0,"sma_20":11286.5,"sma_60":11326.17,"sma_120":11793.58},{"date":"2025-02-17","open":10781,"high":10828,"low":10753,"close":10819,"volume":2931,"rsi_14":66.67,"sma_20":11302.0,"sma_60":11330.83,"sma_120":11784.5},{"date":"2025-02-18","open":10819,"high":10894,"low":10772,"close":10809,"volume":2254,"rsi_14":71.58,"sma_20":11313.0,"sma_60":11337.83,"sma_120":11776.08},{"date":"2025-02-19","open":10931,"high":10931,"low":10837,"close":10856,"volume":12447,"rsi_14":69.66,"sma_20":11326.5,"sma_60":11343.83,"sma_120":11768.75},{"date":"2025-02-20","open":11015,"high":11015,"low":10856,"close":10865,"volume":4228,"rsi_14":73.26,"sma_20":11343.5,"sma_60":11349.0,"sma_120":11760.42},{"date":"2025-02-21","open":10688,"high":10950,"low":10688,"close":10875,"volume":3558,"rsi_14":83.12,"sma_20":11362.0,"sma_60":11353.5,"sma_120":11751.17},{"date":"2025-02-24","open":10903,"high":10903,"low":10847,"close":10856,"volume":5983,"rsi_14":82.05,"sma_20":11381.0,"sma_60":11357.83,"sma_120":11742.08},{"date":"2025-02-25","open":10856,"high":10978,"low":10809,"close":10894,"volume":21813,"rsi_14":83.95,"sma_20":11402.0,"sma_60":11362.0,"sma_120":11734.67},{"date":"2025-02-26","open":10865,"high":10912,"low":10837,"close":10894,"volume":967,"rsi_14":79.69,"sma_20":11427.0,"sma_60":11363.33,"sma_120":11727.5},{"date":"2025-02-27","open":10959,"high":10959,"low":10725,"close":10922,"volume":1358,"rsi_14":72.34,"sma_20":11448.0,"sma_60":11365.67,"sma_120":11721.92},{"date":"2025-02-28","open":10912,"high":10912,"low":10800,"close":10837,"volume":1860,"rsi_14":65.38,"sma_20":11466.5,"sma_60":11365.67,"sma_120":11715.17},{"date":"2025-03-04","open":10856,"high":10856,"low":10800,"close":10847,"volume":859,"rsi_14":64.0,"sma_20":11490.5,"sma_60":11367.17,"sma_120":11708.67},{"date":"2025-03-05","open":10894,"high":10940,"low":10791,"close":10875,"volume":4410,"rsi_14":71.43,"sma_20":11516.5,"sma_60":11369.67,"sma_120":11702.08},{"date":"2025-03-06","open":10894,"high":10950,"low":10819,"close":10819,"volume":5118,"rsi_14":47.37,"sma_20":11540.0,"sma_60":11373.33,"sma_120":11695.42},{"date":"2025-03-07","open":10819,"high":10894,"low":10800,"close":10809,"volume":2787,"rsi_14":46.15,"sma_20":11554.5,"sma_60":11378.67,"sma_120":11688.92},{"date":"2025-03-10","open":10809,"high":10903,"low":10781,"close":10865,"volume":1399,"rsi_14":55.81,"sma_20":11562.0,"sma_60":11386.67,"sma_120":11683.25},{"date":"2025-03-11","open":10809,"high":10809,"low":10556,"close":10678,"volume":6545,"rsi_14":38.71,"sma_20":11561.5,"sma_60":11392.33,"sma_120":11676.58},{"date":"2025-03-12","open":10678,"high":10706,"low":10622,"close":10659,"volume":2261,"rsi_14":32.2,"sma_20":11558.5,"sma_60":11397.0,"sma_120":11670.0},{"date":"2025-03-13","open":10678,"high":10884,"low":10613,"close":10669,"volume":5555,"rsi_14":32.2,"sma_20":11558.0,"sma_60":11407.0,"sma_120":11664.92},{"date":"2025-03-14","open":10753,"high":10753,"low":10641,"close":10641,"volume":1728,"rsi_14":29.51,"sma_20":11547.5,"sma_60":11415.5,"sma_120":11659.67},{"date":"2025-03-17","open":10762,"high":10762,"low":10622,"close":10659,"volume":2012,"rsi_14":32.79,"sma_20":11538.0,"sma_60":11416.83,"sma_120":11655.25},{"date":"2025-03-18","open":10650,"high":10800,"low":10641,"close":10791,"volume":4035,"rsi_14":42.25,"sma_20":11536.5,"sma_60":11414.67,"sma_120":11651.58},{"date":"2025-03-19","open":10762,"high":10875,"low":10744,"close":10865,"volume":2872,"rsi_14":48.1,"sma_20":11539.5,"sma_60":11415.5,"sma_120":11648.42},{"date":"2025-03-20","open":10894,"high":10940,"low":10828,"close":10922,"volume":3923,"rsi_14":50.0,"sma_20":11543.0,"sma_60":11418.17,"sma_120":11644.67},{"date":"2025-03-21","open":10875,"high":10950,"low":10875,"close":10931,"volume":1760,"rsi_14":56.76,"sma_20":11546.5,"sma_60":11422.33,"sma_120":11638.58},{"date":"2025-03-24","open":10950,"high":10959,"low":10884,"close":10912,"volume":2134,"rsi_14":54.67,"sma_20":11548.5,"sma_60":11426.67,"sma_120":11632.83},{"date":"2025-03-25","open":10847,"high":11015,"low":10847,"close":11015,"volume":8087,"rsi_14":59.04,"sma_20":11557.0,"sma_60":11432.67,"sma_120":11626.92},{"date":"2025-03-26","open":10997,"high":11362,"low":10922,"close":11353,"volume":11258,"rsi_14":75.22,"sma_20":11581.5,"sma_60":11443.83,"sma_120":11623.17},{"date":"2025-03-27","open":11315,"high":11371,"low":11240,"close":11306,"volume":1420,"rsi_14":72.65,"sma_20":11603.5,"sma_60":11452.5,"sma_120":11619.08},{"date":"2025-03-28","open":11315,"high":11315,"low":11184,"close":11315,"volume":1997,"rsi_14":71.43,"sma_20":11624.5,"sma_60":11461.5,"sma_120":11614.83},{"date":"2025-03-31","open":11371,"high":11371,"low":11006,"close":11193,"volume":3512,"rsi_14":76.19,"sma_20":11643.5,"sma_60":11465.5,"sma_120":11609.5},{"date":"2025-04-01","open":11193,"high":11193,"low":10697,"close":10697,"volume":8588,"rsi_14":51.28,"sma_20":11635.5,"sma_60":11464.17,"sma_120":11599.75},{"date":"2025-04-02","open":10725,"high":10828,"low":10697,"close":10697,"volume":3351,"rsi_14":50.97,"sma_20":11626.0,"sma_60":11465.0,"sma_120":11590.0},{"date":"2025-04-03","open":10613,"high":10762,"low":10613,"close":10697,"volume":3630,"rsi_14":51.97,"sma_20":11619.5,"sma_60":11466.5,"sma_120":11580.83},{"date":"2025-04-04","open":11081,"high":11081,"low":10697,"close":10837,"volume":6880,"rsi_14":55.76,"sma_20":11621.0,"sma_60":11470.0,"sma_120":11573.08},{"date":"2025-04-07","open":10837,"high":10837,"low":10547,"close":10688,"volume":2420,"rsi_14":46.71,"sma_20":11611.5,"sma_60":11471.5,"sma_120":11564.17},{"date":"2025-04-08","open":10837,"high":10894,"low":10519,"close":10753,"volume":3894,"rsi_14":46.39,"sma_20":11615.5,"sma_60":11474.17,"sma_120":11555.42},{"date":"2025-04-09","open":10753,"high":10753,"low":10669,"close":10678,"volume":1055,"rsi_14":42.26,"sma_20":11616.5,"sma_60":11476.17,"sma_120":11547.42},{"date":"2025-04-10","open":10791,"high":11521,"low":10762,"close":11006,"volume":5216,"rsi_14":51.98,"sma_20":11634.5,"sma_60":11483.0,"sma_120":11541.17},{"date":"2025-04-11","open":10894,"high":11296,"low":10435,"close":11250,"volume":9646,"rsi_14":57.96,"sma_20":11667.0,"sma_60":11495.0,"sma_120":11537.0},{"date":"2025-04-14","open":11146,"high":11315,"low":11128,"close":11287,"volume":2760,"rsi_14":56.62,"sma_20":11700.5,"sma_60":11508.33,"sma_120":11533.75},{"date":"2025-04-15","open":11259,"high":11493,"low":11259,"close":11493,"volume":6946,"rsi_14":53.66,"sma_20":11738.0,"sma_60":11525.5,"sma_120":11532.33},{"date":"2025-04-16","open":11512,"high":11802,"low":11427,"close":11437,"volume":4648,"rsi_14":53.4,"sma_20":11768.5,"sma_60":11540.33,"sma_120":11530.42},{"date":"2025-04-17","open":11559,"high":11615,"low":11296,"close":11596,"volume":8224,"rsi_14":56.76,"sma_20":11804.5,"sma_60":11558.0,"sma_120":11530.67},{"date":"2025-04-18","open":11605,"high":11652,"low":11540,"close":11596,"volume":966,"rsi_14":60.29,"sma_20":11840.0,"sma_60":11576.67,"sma_120":11531.25},{"date":"2025-04-21","open":11671,"high":11690,"low":11390,"close":11456,"volume":1651,"rsi_14":73.68,"sma_20":11869.0,"sma_60":11593.17,"sma_120":11530.17},{"date":"2025-04-22","open":11643,"high":11643,"low":11362,"close":11605,"volume":6112,"rsi_14":75.94,"sma_20":11900.5,"sma_60":11612.83,"sma_120":11531.58},{"date":"2025-04-23","open":11634,"high":11662,"low":11568,"close":11568,"volume":2609,"rsi_14":74.35,"sma_20":11912.0,"sma_60":11631.83,"sma_120":11532.75},{"date":"2025-04-24","open":11652,"high":11680,"low":11381,"close":11671,"volume":4840,"rsi_14":73.8,"sma_20":11931.5,"sma_60":11654.0,"sma_120":11536.17},{"date":"2025-04-25","open":11699,"high":11727,"low":11671,"close":11699,"volume":943,"rsi_14":81.03,"sma_20":11952.0,"sma_60":11674.83,"sma_120":11540.75},{"date":"2025-04-28","open":11690,"high":11783,"low":11690,"close":11727,"volume":1068,"rsi_14":80.59,"sma_20":11980.5,"sma_60":11696.83,"sma_120":11546.5},{"date":"2025-04-29","open":11737,"high":11886,"low":11521,"close":11755,"volume":4410,"rsi_14":84.85,"sma_20":12037.0,"sma_60":11721.0,"sma_120":11553.33},{"date":"2025-04-30","open":11821,"high":11877,"low":11699,"close":11755,"volume":2081,"rsi_14":80.77,"sma_20":12093.5,"sma_60":11745.33,"sma_120":11559.75},{"date":"2025-05-02","open":11765,"high":11774,"low":11746,"close":11755,"volume":672,"rsi_14":75.96,"sma_20":12150.0,"sma_60":11769.83,"sma_120":11565.17},{"date":"2025-05-07","open":11755,"high":11961,"low":11746,"close":11915,"volume":9485,"rsi_14":78.63,"sma_20":12207.5,"sma_60":11794.33,"sma_120":11572.25},{"date":"2025-05-08","open":11999,"high":11999,"low":11793,"close":11933,"volume":6772,"rsi_14":74.23,"sma_20":12274.0,"sma_60":11815.83,"sma_120":11579.5},{"date":"2025-05-09","open":11915,"high":12008,"low":11793,"close":11877,"volume":17375,"rsi_14":74.23,"sma_20":12334.0,"sma_60":11837.0,"sma_120":11586.58},{"date":"2025-05-12","open":11877,"high":12083,"low":11812,"close":11858,"volume":13087,"rsi_14":67.07,"sma_20":12397.0,"sma_60":11857.33,"sma_120":11593.42},{"date":"2025-05-13","open":11858,"high":11971,"low":11802,"close":11802,"volume":13983,"rsi_14":62.5,"sma_20":12439.5,"sma_60":11877.33,"sma_120":11600.17},{"date":"2025-05-14","open":11868,"high":12027,"low":11793,"close":11905,"volume":19461,"rsi_14":78.57,"sma_20":12474.5,"sma_60":11896.33,"sma_120":11610.08},{"date":"2025-05-15","open":11905,"high":12018,"low":11774,"close":11924,"volume":21250,"rsi_14":74.29,"sma_20":12508.5,"sma_60":11915.67,"sma_120":11620.92},{"date":"2025-05-16","open":11943,"high":11980,"low":11783,"close":11905,"volume":12090,"rsi_14":76.47,"sma_20":12530.5,"sma_60":11935.0,"sma_120":11632.92},{"date":"2025-05-19","open":11905,"high":11980,"low":11802,"close":11812,"volume":10012,"rsi_14":61.19,"sma_20":12550.5,"sma_60":11952.83,"sma_120":11645.33},{"date":"2025-05-20","open":11812,"high":11980,"low":11746,"close":11812,"volume":16448,"rsi_14":59.38,"sma_20":12562.0,"sma_60":11969.83,"sma_120":11656.83},{"date":"2025-05-21","open":11971,"high":11971,"low":11708,"close":11802,"volume":19152,"rsi_14":56.45,"sma_20":12573.0,"sma_60":11986.5,"sma_120":11667.75},{"date":"2025-05-22","open":11812,"high":11952,"low":11577,"close":11765,"volume":19775,"rsi_14":50.79,"sma_20":12589.5,"sma_60":12002.33,"sma_120":11677.92},{"date":"2025-05-23","open":11765,"high":11952,"low":11755,"close":11858,"volume":10442,"rsi_14":57.53,"sma_20":12603.0,"sma_60":12020.17,"sma_120":11689.0},{"date":"2025-05-26","open":11858,"high":12018,"low":11671,"close":11896,"volume":11210,"rsi_14":59.74,"sma_20":12620.5,"sma_60":12038.0,"sma_120":11700.0},{"date":"2025-05-27","open":11802,"high":11980,"low":11727,"close":11812,"volume":18707,"rsi_14":42.03,"sma_20":12628.0,"sma_60":12054.33,"sma_120":11708.83},{"date":"2025-05-28","open":11765,"high":11961,"low":11699,"close":11858,"volume":15325,"rsi_14":44.44,"sma_20":12636.5,"sma_60":12071.0,"sma_120":11718.33},{"date":"2025-05-29","open":11821,"high":11980,"low":11774,"close":11980,"volume":19683,"rsi_14":56.96,"sma_20":12650.0,"sma_60":12091.33,"sma_120":11728.5},{"date":"2025-05-30","open":11980,"high":12036,"low":11868,"close":12036,"volume":6088,"rsi_14":61.45,"sma_20":12665.0,"sma_60":12112.5,"sma_120":11739.83},{"date":"2025-06-02","open":12036,"high":12336,"low":12036,"close":12186,"volume":14267,"rsi_14":72.04,"sma_20":12688.0,"sma_60":12135.83,"sma_120":11752.75},{"date":"2025-06-04","open":12083,"high":12533,"low":12083,"close":12477,"volume":8917,"rsi_14":76.99,"sma_20":12726.5,"sma_60":12165.33,"sma_120":11769.33},{"date":"2025-06-05","open":12505,"high":12664,"low":12486,"close":12617,"volume":9469,"rsi_14":79.37,"sma_20":12764.0,"sma_60":12197.5,"sma_120":11788.08},{"date":"2025-06-09","open":12580,"high":12879,"low":12580,"close":12786,"volume":19678,"rsi_14":83.1,"sma_20":12809.5,"sma_60":12231.67,"sma_120":11809.17},{"date":"2025-06-10","open":12879,"high":12879,"low":12552,"close":12598,"volume":18214,"rsi_14":77.63,"sma_20":12848.0,"sma_60":12265.83,"sma_120":11829.08},{"date":"2025-06-11","open":12514,"high":12879,"low":12514,"close":12842,"volume":16732,"rsi_14":80.9,"sma_20":12900.5,"sma_60":12304.67,"sma_120":11850.83},{"date":"2025-06-12","open":12851,"high":13010,"low":12776,"close":12898,"volume":11439,"rsi_14":81.97,"sma_20":12959.0,"sma_60":12344.33,"sma_120":11875.67},{"date":"2025-06-13","open":13001,"high":13001,"low":12364,"close":12842,"volume":25401,"rsi_14":81.08,"sma_20":13009.0,"sma_60":12383.5,"sma_120":11899.5},{"date":"2025-06-16","open":12833,"high":12842,"low":12364,"close":12804,"volume":18819,"rsi_14":78.21,"sma_20":13056.0,"sma_60":12421.67,"sma_120":11919.25},{"date":"2025-06-17","open":12833,"high":12945,"low":12673,"close":12739,"volume":11718,"rsi_14":74.73,"sma_20":13100.5,"sma_60":12456.33,"sma_120":11935.5},{"date":"2025-06-18","open":12833,"high":12898,"low":12589,"close":12739,"volume":9916,"rsi_14":78.61,"sma_20":13150.0,"sma_60":12489.67,"sma_120":11952.58},{"date":"2025-06-19","open":12664,"high":12851,"low":12664,"close":12701,"volume":11809,"rsi_14":76.16,"sma_20":13197.5,"sma_60":12521.33,"sma_120":11969.75},{"date":"2025-06-20","open":12814,"high":12898,"low":12645,"close":12683,"volume":6592,"rsi_14":73.29,"sma_20":13244.5,"sma_60":12552.5,"sma_120":11987.42},{"date":"2025-06-23","open":12870,"high":12870,"low":12608,"close":12636,"volume":2757,"rsi_14":70.0,"sma_20":13291.0,"sma_60":12583.17,"sma_120":12004.92},{"date":"2025-06-24","open":12636,"high":12842,"low":12636,"close":12701,"volume":7742,"rsi_14":68.21,"sma_20":13336.0,"sma_60":12613.17,"sma_120":12022.92},{"date":"2025-06-25","open":12729,"high":12898,"low":12655,"close":12898,"volume":13960,"rsi_14":65.96,"sma_20":13389.5,"sma_60":12640.67,"sma_120":12042.25},{"date":"2025-06-26","open":12898,"high":13057,"low":12804,"close":12982,"volume":27327,"rsi_14":64.44,"sma_20":13452.0,"sma_60":12670.5,"sma_120":12061.5},{"date":"2025-06-27","open":12926,"high":13114,"low":12851,"close":13001,"volume":7152,"rsi_14":59.66,"sma_20":13513.0,"sma_60":12700.5,"sma_120":12081.0},{"date":"2025-06-30","open":12992,"high":13020,"low":12833,"close":12926,"volume":2545,"rsi_14":66.36,"sma_20":13563.5,"sma_60":12731.33,"sma_120":12098.42},{"date":"2025-07-01","open":12842,"high":13029,"low":12842,"close":12964,"volume":4683,"rsi_14":57.65,"sma_20":13613.0,"sma_60":12771.67,"sma_120":12117.92},{"date":"2025-07-02","open":13010,"high":13010,"low":12833,"close":12926,"volume":2256,"rsi_14":51.81,"sma_20":13652.5,"sma_60":12811.33,"sma_120":12138.17},{"date":"2025-07-03","open":12926,"high":13245,"low":12889,"close":13048,"volume":11637,"rsi_14":62.22,"sma_20":13683.0,"sma_60":12853.17,"sma_120":12159.83},{"date":"2025-07-04","open":13039,"high":13076,"low":12973,"close":13039,"volume":2641,"rsi_14":64.37,"sma_20":13705.5,"sma_60":12892.33,"sma_120":12181.17},{"date":"2025-07-07","open":13039,"high":13039,"low":12879,"close":12917,"volume":2278,"rsi_14":60.22,"sma_20":13712.5,"sma_60":12932.0,"sma_120":12201.75},{"date":"2025-07-08","open":13010,"high":13114,"low":12945,"close":13114,"volume":5705,"rsi_14":67.54,"sma_20":13740.0,"sma_60":12974.0,"sma_120":12224.08},{"date":"2025-07-09","open":13151,"high":13853,"low":13114,"close":13582,"volume":28443,"rsi_14":79.38,"sma_20":13779.5,"sma_60":13025.67,"sma_120":12250.92},{"date":"2025-07-10","open":13544,"high":13853,"low":13488,"close":13713,"volume":11170,"rsi_14":81.98,"sma_20":13823.0,"sma_60":13073.83,"sma_120":12278.42},{"date":"2025-07-11","open":13676,"high":13807,"low":13563,"close":13591,"volume":6698,"rsi_14":78.33,"sma_20":13863.0,"sma_60":13115.5,"sma_120":12305.25},{"date":"2025-07-14","open":13750,"high":13769,"low":13610,"close":13676,"volume":5467,"rsi_14":78.57,"sma_20":13909.5,"sma_60":13158.0,"sma_120":12333.17},{"date":"2025-07-15","open":13676,"high":13760,"low":13638,"close":13704,"volume":795,"rsi_14":76.22,"sma_20":13961.0,"sma_60":13197.33,"sma_120":12361.42},{"date":"2025-07-16","open":13750,"high":13750,"low":13460,"close":13563,"volume":6816,"rsi_14":68.24,"sma_20":14005.0,"sma_60":13235.17,"sma_120":12387.75},{"date":"2025-07-17","open":13572,"high":13657,"low":13123,"close":13479,"volume":14173,"rsi_14":64.41,"sma_20":14046.5,"sma_60":13268.67,"sma_120":12413.33},{"date":"2025-07-18","open":13479,"high":13563,"low":13114,"close":13188,"volume":9329,"rsi_14":57.0,"sma_20":14073.5,"sma_60":13297.0,"sma_120":12436.83},{"date":"2025-07-21","open":13132,"high":13254,"low":13114,"close":13226,"volume":2739,"rsi_14":57.0,"sma_20":14105.0,"sma_60":13328.5,"sma_120":12460.83},{"date":"2025-07-22","open":13226,"high":13263,"low":13114,"close":13114,"volume":3600,"rsi_14":54.81,"sma_20":14127.0,"sma_60":13355.33,"sma_120":12484.08},{"date":"2025-07-23","open":13170,"high":13188,"low":13076,"close":13132,"volume":2060,"rsi_14":52.28,"sma_20":14139.5,"sma_60":13383.17,"sma_120":12507.5},{"date":"2025-07-24","open":13198,"high":13254,"low":13020,"close":13029,"volume":3270,"rsi_14":49.76,"sma_20":14142.0,"sma_60":13407.33,"sma_120":12530.67},{"date":"2025-07-25","open":13048,"high":13142,"low":12552,"close":12729,"volume":5516,"rsi_14":45.58,"sma_20":14127.5,"sma_60":13425.67,"sma_120":12550.25},{"date":"2025-07-28","open":12729,"high":12739,"low":12439,"close":12467,"volume":10432,"rsi_14":35.19,"sma_20":14103.0,"sma_60":13438.83,"sma_120":12567.83},{"date":"2025-07-29","open":12514,"high":13001,"low":12467,"close":12626,"volume":4492,"rsi_14":24.5,"sma_20":14085.0,"sma_60":13454.33,"sma_120":12587.67},{"date":"2025-07-30","open":12645,"high":12851,"low":12411,"close":12495,"volume":13110,"rsi_14":17.5,"sma_20":14062.0,"sma_60":13467.5,"sma_120":12606.42},{"date":"2025-07-31","open":12626,"high":12626,"low":12374,"close":12533,"volume":8985,"rsi_14":20.42,"sma_20":14034.5,"sma_60":13481.33,"sma_120":12625.58},{"date":"2025-08-01","open":12411,"high":12420,"low":12139,"close":12289,"volume":14512,"rsi_14":14.42,"sma_20":13994.5,"sma_60":13488.0,"sma_120":12641.17},{"date":"2025-08-04","open":11427,"high":11877,"low":11371,"close":11746,"volume":114974,"rsi_14":10.27,"sma_20":13932.0,"sma_60":13484.67,"sma_120":12650.25},{"date":"2025-08-05","open":11727,"high":11971,"low":11718,"close":11943,"volume":14109,"rsi_14":17.84,"sma_20":13869.5,"sma_60":13485.83,"sma_120":12661.42},{"date":"2025-08-06","open":11943,"high":12008,"low":11924,"close":11961,"volume":2416,"rsi_14":19.08,"sma_20":13783.0,"sma_60":13487.67,"sma_120":12672.5},{"date":"2025-08-07","open":12064,"high":12064,"low":11924,"close":11989,"volume":10919,"rsi_14":22.65,"sma_20":13691.0,"sma_60":13491.0,"sma_120":12684.17},{"date":"2025-08-08","open":11877,"high":12111,"low":11877,"close":12083,"volume":2511,"rsi_14":24.58,"sma_20":13610.5,"sma_60":13494.17,"sma_120":12695.25},{"date":"2025-08-11","open":12139,"high":12280,"low":12027,"close":12280,"volume":6076,"rsi_14":32.13,"sma_20":13536.0,"sma_60":13500.5,"sma_120":12708.08},{"date":"2025-08-12","open":12280,"high":12645,"low":12205,"close":12308,"volume":3180,"rsi_14":32.4,"sma_20":13461.5,"sma_60":13507.67,"sma_120":12721.33},{"date":"2025-08-13","open":12308,"high":12308,"low":12018,"close":12083,"volume":6769,"rsi_14":30.8,"sma_20":13382.5,"sma_60":13512.5,"sma_120":12732.67},{"date":"2025-08-14","open":11989,"high":12064,"low":11531,"close":11708,"volume":18760,"rsi_14":29.89,"sma_20":13288.0,"sma_60":13510.67,"sma_120":12740.25},{"date":"2025-08-18","open":11615,"high":11858,"low":11493,"close":11615,"volume":8671,"rsi_14":32.02,"sma_20":13204.0,"sma_60":13507.33,"sma_120":12746.92},{"date":"2025-08-19","open":11615,"high":11634,"low":11446,"close":11502,"volume":3948,"rsi_14":25.81,"sma_20":13112.0,"sma_60":13502.67,"sma_120":12752.5},{"date":"2025-08-20","open":11446,"high":11484,"low":11203,"close":11427,"volume":11670,"rsi_14":26.45,"sma_20":13022.0,"sma_60":13495.0,"sma_120":12757.58},{"date":"2025-08-21","open":11427,"high":11446,"low":11343,"close":11390,"volume":6191,"rsi_14":24.79,"sma_20":12929.0,"sma_60":13486.0,"sma_120":12762.0},{"date":"2025-08-22","open":11446,"high":11559,"low":11390,"close":11484,"volume":813,"rsi_14":30.97,"sma_20":12846.5,"sma_60":13480.17,"sma_120":12767.25},{"date":"2025-08-25","open":11484,"high":11615,"low":11240,"close":11549,"volume":19754,"rsi_14":44.0,"sma_20":12783.5,"sma_60":13474.67,"sma_120":12772.83},{"date":"2025-08-26","open":11549,"high":11587,"low":11427,"close":11549,"volume":1418,"rsi_14":36.36,"sma_20":12734.5,"sma_60":13467.0,"sma_120":12779.17},{"date":"2025-08-27","open":11484,"high":11549,"low":11437,"close":11549,"volume":1836,"rsi_14":35.53,"sma_20":12677.0,"sma_60":13458.33,"sma_120":12785.42},{"date":"2025-08-28","open":11474,"high":11587,"low":11465,"close":11559,"volume":5625,"rsi_14":34.67,"sma_20":12627.0,"sma_60":13447.17,"sma_120":12791.5},{"date":"2025-08-29","open":11755,"high":11755,"low":11484,"close":11559,"volume":1905,"rsi_14":30.0,"sma_20":12575.0,"sma_60":13430.83,"sma_120":12798.08},{"date":"2025-09-01","open":11512,"high":11624,"low":11512,"close":11549,"volume":1875,"rsi_14":17.5,"sma_20":12535.5,"sma_60":13411.83,"sma_120":12804.67},{"date":"2025-09-02","open":11549,"high":11765,"low":11456,"close":11615,"volume":1291,"rsi_14":20.16,"sma_20":12528.5,"sma_60":13391.0,"sma_120":12811.33},{"date":"2025-09-03","open":11512,"high":11699,"low":11512,"close":11643,"volume":4027,"rsi_14":27.18,"sma_20":12512.5,"sma_60":13374.0,"sma_120":12819.92},{"date":"2025-09-04","open":11643,"high":11708,"low":11531,"close":11643,"volume":3207,"rsi_14":44.44,"sma_20":12495.5,"sma_60":13352.67,"sma_120":12828.67},{"date":"2025-09-05","open":11531,"high":11755,"low":11531,"close":11680,"volume":5163,"rsi_14":56.14,"sma_20":12479.0,"sma_60":13331.0,"sma_120":12837.67},{"date":"2025-09-08","open":11680,"high":11802,"low":11680,"close":11746,"volume":1838,"rsi_14":75.0,"sma_20":12461.0,"sma_60":13311.5,"sma_120":12847.5},{"date":"2025-09-09","open":11746,"high":11989,"low":11708,"close":11783,"volume":2546,"rsi_14":89.58,"sma_20":12434.5,"sma_60":13293.33,"sma_120":12857.5},{"date":"2025-09-10","open":11783,"high":11849,"low":11708,"close":11821,"volume":3986,"rsi_14":97.92,"sma_20":12408.5,"sma_60":13277.0,"sma_120":12866.67},{"date":"2025-09-11","open":11896,"high":11896,"low":11680,"close":11727,"volume":6582,"rsi_14":77.08,"sma_20":12389.5,"sma_60":13259.0,"sma_120":12874.33},{"date":"2025-09-12","open":11868,"high":11868,"low":11699,"close":11718,"volume":11791,"rsi_14":71.43,"sma_20":12390.0,"sma_60":13241.5,"sma_120":12881.42},{"date":"2025-09-15","open":11727,"high":11877,"low":11577,"close":11662,"volume":5824,"rsi_14":62.5,"sma_20":12392.5,"sma_60":13223.33,"sma_120":12887.92},{"date":"2025-09-16","open":11549,"high":11662,"low":11381,"close":11465,"volume":8474,"rsi_14":43.48,"sma_20":12390.5,"sma_60":13202.5,"sma_120":12892.83},{"date":"2025-09-17","open":11446,"high":11746,"low":11240,"close":11240,"volume":13658,"rsi_14":31.52,"sma_20":12380.5,"sma_60":13176.5,"sma_120":12894.83},{"date":"2025-09-18","open":11391,"high":11485,"low":11184,"close":11184,"volume":9403,"rsi_14":28.43,"sma_20":12367.5,"sma_60":13145.33,"sma_120":12893.0},{"date":"2025-09-19","open":11910,"high":11970,"low":11860,"close":11920,"volume":2117,"rsi_14":30.1,"sma_20":12350.5,"sma_60":13113.0,"sma_120":12891.75},{"date":"2025-09-22","open":11165,"high":11324,"low":11081,"close":11137,"volume":7619,"rsi_14":24.24,"sma_20":12328.5,"sma_60":13079.83,"sma_120":12890.17},{"date":"2025-09-23","open":11231,"high":11231,"low":11128,"close":11231,"volume":722,"rsi_14":29.25,"sma_20":12311.5,"sma_60":13049.67,"sma_120":12890.5},{"date":"2025-09-24","open":11240,"high":11259,"low":11118,"close":11231,"volume":4395,"rsi_14":29.25,"sma_20":12294.5,"sma_60":13018.83,"sma_120":12895.25},{"date":"2025-09-25","open":11128,"high":11221,"low":11128,"close":11212,"volume":4711,"rsi_14":25.96,"sma_20":12276.0,"sma_60":12988.33,"sma_120":12899.83},{"date":"2025-09-26","open":11212,"high":11212,"low":11053,"close":11212,"volume":5373,"rsi_14":20.62,"sma_20":12257.5,"sma_60":12955.67,"sma_120":12904.42},{"date":"2025-09-29","open":11062,"high":11240,"low":11053,"close":11100,"volume":11622,"rsi_14":15.24,"sma_20":12233.5,"sma_60":12921.17,"sma_120":12906.75},{"date":"2025-09-30","open":11128,"high":11146,"low":11072,"close":11100,"volume":1351,"rsi_14":11.88,"sma_20":12206.0,"sma_60":12888.83,"sma_120":12910.42},{"date":"2025-10-01","open":11100,"high":11137,"low":10931,"close":11006,"volume":9537,"rsi_14":11.88,"sma_20":12172.0,"sma_60":12851.33,"sma_120":12912.67},{"date":"2025-10-02","open":11119,"high":11119,"low":11006,"close":11025,"volume":2350,"rsi_14":12.0,"sma_20":12138.0,"sma_60":12805.5,"sma_120":12915.58},{"date":"2025-10-10","open":10922,"high":11053,"low":10922,"close":10950,"volume":4899,"rsi_14":12.0,"sma_20":12099.0,"sma_60":12756.33,"sma_120":12915.08},{"date":"2025-10-13","open":10865,"high":11015,"low":10847,"close":10884,"volume":6352,"rsi_14":13.95,"sma_20":12053.0,"sma_60":12708.17,"sma_120":12911.83},{"date":"2025-10-14","open":11109,"high":11109,"low":10931,"close":10997,"volume":2286,"rsi_14":32.43,"sma_20":12011.0,"sma_60":12660.5,"sma_120":12909.25},{"date":"2025-10-15","open":10997,"high":11128,"low":10978,"close":11128,"volume":3591,"rsi_14":48.72,"sma_20":11974.0,"sma_60":12614.67,"sma_120":12906.0},{"date":"2025-10-16","open":11128,"high":11175,"low":11053,"close":11100,"volume":92068,"rsi_14":45.57,"sma_20":11940.5,"sma_60":12570.83,"sma_120":12903.0},{"date":"2025-10-17","open":11250,"high":11250,"low":11015,"close":11090,"volume":2530,"rsi_14":46.75,"sma_20":11907.0,"sma_60":12528.33,"sma_120":12898.5},{"date":"2025-10-20","open":11090,"high":11287,"low":11025,"close":11175,"volume":1895,"rsi_14":46.05,"sma_20":11881.0,"sma_60":12492.5,"sma_120":12894.75},{"date":"2025-10-21","open":11175,"high":11221,"low":11081,"close":11090,"volume":4245,"rsi_14":41.18,"sma_20":11861.0,"sma_60":12454.5,"sma_120":12891.5},{"date":"2025-10-22","open":11062,"high":11081,"low":10997,"close":11072,"volume":5473,"rsi_14":41.18,"sma_20":11852.0,"sma_60":12418.17,"sma_120":12886.75},{"date":"2025-10-23","open":11062,"high":11146,"low":11062,"close":11146,"volume":3870,"rsi_14":46.24,"sma_20":11852.0,"sma_60":12382.83,"sma_120":12883.0},{"date":"2025-10-24","open":11146,"high":11146,"low":11015,"close":11034,"volume":8027,"rsi_14":46.24,"sma_20":11845.0,"sma_60":12347.33,"sma_120":12877.33},{"date":"2025-10-27","open":10997,"high":11118,"low":10997,"close":11118,"volume":6440,"rsi_14":50.98,"sma_20":11844.0,"sma_60":12318.67,"sma_120":12872.17},{"date":"2025-10-28","open":11146,"high":11381,"low":11072,"close":11381,"volume":10178,"rsi_14":66.67,"sma_20":11852.0,"sma_60":12299.33,"sma_120":12869.08},{"date":"2025-10-29","open":11334,"high":11708,"low":11146,"close":11315,"volume":7017,"rsi_14":62.99,"sma_20":11856.5,"sma_60":12276.0,"sma_120":12865.17},{"date":"2025-10-30","open":11315,"high":11315,"low":11034,"close":11053,"volume":4737,"rsi_14":53.69,"sma_20":11848.0,"sma_60":12250.33,"sma_120":12858.92},{"date":"2025-10-31","open":11072,"high":11100,"low":10940,"close":10969,"volume":3973,"rsi_14":52.98,"sma_20":11835.0,"sma_60":12222.5,"sma_120":12851.92},{"date":"2025-11-03","open":11006,"high":11231,"low":10903,"close":11221,"volume":14379,"rsi_14":57.23,"sma_20":11841.5,"sma_60":12203.5,"sma_120":12845.75},{"date":"2025-11-04","open":11231,"high":11231,"low":10903,"close":10903,"volume":13159,"rsi_14":43.55,"sma_20":11831.0,"sma_60":12188.5,"sma_120":12836.58},{"date":"2025-11-05","open":10903,"high":10903,"low":10678,"close":10791,"volume":9168,"rsi_14":41.54,"sma_20":11819.5,"sma_60":12168.0,"sma_120":12826.92},{"date":"2025-11-06","open":10791,"high":11034,"low":10781,"close":11015,"volume":6255,"rsi_14":48.17,"sma_20":11820.0,"sma_60":12151.17,"sma_120":12819.42},{"date":"2025-11-07","open":10997,"high":11118,"low":10950,"close":11100,"volume":8652,"rsi_14":48.17,"sma_20":11828.0,"sma_60":12135.33,"sma_120":12813.17},{"date":"2025-11-10","open":11100,"high":11165,"low":10959,"close":11128,"volume":12302,"rsi_14":50.94,"sma_20":11841.0,"sma_60":12118.33,"sma_120":12806.25},{"date":"2025-11-11","open":11128,"high":11212,"low":11034,"close":11081,"volume":2757,"rsi_14":50.23,"sma_20":11845.5,"sma_60":12097.0,"sma_120":12798.75},{"date":"2025-11-12","open":11081,"high":11212,"low":11034,"close":11193,"volume":5215,"rsi_14":51.14,"sma_20":11849.0,"sma_60":12077.17,"sma_120":12792.42},{"date":"2025-11-13","open":11193,"high":11250,"low":11193,"close":11240,"volume":5127,"rsi_14":55.19,"sma_20":11856.5,"sma_60":12062.17,"sma_120":12787.33},{"date":"2025-11-14","open":11334,"high":11334,"low":11165,"close":11221,"volume":3047,"rsi_14":52.68,"sma_20":11863.5,"sma_60":12053.5,"sma_120":12782.08},{"date":"2025-11-17","open":11203,"high":11203,"low":10894,"close":10987,"volume":15979,"rsi_14":39.6,"sma_20":11853.5,"sma_60":12042.33,"sma_120":12774.83},{"date":"2025-11-18","open":11053,"high":11053,"low":10847,"close":10903,"volume":11976,"rsi_14":39.22,"sma_20":11843.5,"sma_60":12031.67,"sma_120":12767.17},{"date":"2025-11-19","open":10800,"high":10940,"low":10800,"close":10931,"volume":2672,"rsi_14":46.37,"sma_20":11836.0,"sma_60":12022.83,"sma_120":12758.92},{"date":"2025-11-20","open":10931,"high":11334,"low":10894,"close":11296,"volume":16202,"rsi_14":58.37,"sma_20":11844.0,"sma_60":12021.17,"sma_120":12753.58},{"date":"2025-11-21","open":11296,"high":11418,"low":11240,"close":11371,"volume":19583,"rsi_14":54.21,"sma_20":11862.0,"sma_60":12019.17,"sma_120":12749.67},{"date":"2025-11-24","open":11456,"high":11549,"low":11427,"close":11549,"volume":12767,"rsi_14":69.71,"sma_20":11885.0,"sma_60":12019.17,"sma_120":12746.92},{"date":"2025-11-25","open":11521,"high":11699,"low":11456,"close":11587,"volume":6041,"rsi_14":75.45,"sma_20":11896.0,"sma_60":12019.83,"sma_120":12743.42},{"date":"2025-11-26","open":11596,"high":11699,"low":11456,"close":11587,"volume":3605,"rsi_14":71.33,"sma_20":11910.5,"sma_60":12020.5,"sma_120":12739.42},{"date":"2025-11-27","open":11587,"high":11662,"low":11531,"close":11624,"volume":2554,"rsi_14":70.29,"sma_20":11941.0,"sma_60":12021.67,"sma_120":12734.42},{"date":"2025-11-28","open":11624,"high":11783,"low":11624,"close":11755,"volume":11199,"rsi_14":72.48,"sma_20":11983.0,"sma_60":12025.17,"sma_120":12728.0},{"date":"2025-12-01","open":11849,"high":11849,"low":11643,"close":11737,"volume":8583,"rsi_14":73.97,"sma_20":12010.5,"sma_60":12028.5,"sma_120":12720.17},{"date":"2025-12-02","open":11746,"high":11840,"low":11727,"close":11840,"volume":2854,"rsi_14":73.79,"sma_20":12060.5,"sma_60":12032.5,"sma_120":12711.75},{"date":"2025-12-03","open":11755,"high":11840,"low":11708,"close":11802,"volume":8659,"rsi_14":70.83,"sma_20":12114.5,"sma_60":12035.33,"sma_120":12704.67},{"date":"2025-12-04","open":11802,"high":11849,"low":11802,"close":11840,"volume":2140,"rsi_14":72.6,"sma_20":12158.5,"sma_60":12038.83,"sma_120":12695.75},{"date":"2025-12-05","open":11877,"high":11933,"low":11783,"close":11905,"volume":3430,"rsi_14":88.28,"sma_20":12201.5,"sma_60":12042.83,"sma_120":12686.92},{"date":"2025-12-08","open":11830,"high":11933,"low":11540,"close":11924,"volume":4372,"rsi_14":95.04,"sma_20":12244.0,"sma_60":12046.0,"sma_120":12678.75},{"date":"2025-12-09","open":11812,"high":11971,"low":11812,"close":11971,"volume":4103,"rsi_14":95.12,"sma_20":12291.5,"sma_60":12049.33,"sma_120":12671.33},{"date":"2025-12-10","open":11971,"high":11971,"low":11849,"close":11868,"volume":9087,"rsi_14":82.11,"sma_20":12327.5,"sma_60":12050.17,"sma_120":12663.58},{"date":"2025-12-11","open":11765,"high":11933,"low":11765,"close":11868,"volume":5958,"rsi_14":80.46,"sma_20":12361.0,"sma_60":12052.67,"sma_120":12655.83},{"date":"2025-12-12","open":11877,"high":11933,"low":11240,"close":11868,"volume":6808,"rsi_14":75.0,"sma_20":12395.5,"sma_60":12055.33,"sma_120":12648.42},{"date":"2025-12-15","open":11727,"high":11971,"low":11727,"close":11840,"volume":10536,"rsi_14":70.15,"sma_20":12441.0,"sma_60":12058.5,"sma_120":12640.92},{"date":"2025-12-16","open":11840,"high":11840,"low":11737,"close":11802,"volume":2844,"rsi_14":66.2,"sma_20":12489.0,"sma_60":12064.5,"sma_120":12633.5},{"date":"2025-12-17","open":11812,"high":11943,"low":11812,"close":11943,"volume":5870,"rsi_14":70.73,"sma_20":12543.0,"sma_60":12077.0,"sma_120":12626.75},{"date":"2025-12-18","open":11896,"high":12364,"low":11896,"close":12364,"volume":9002,"rsi_14":78.76,"sma_20":12600.0,"sma_60":12098.67,"sma_120":12622.0},{"date":"2025-12-19","open":12364,"high":12383,"low":12186,"close":12299,"volume":11234,"rsi_14":75.42,"sma_20":12649.5,"sma_60":12118.83,"sma_120":12615.92},{"date":"2025-12-22","open":12261,"high":12261,"low":12074,"close":12186,"volume":7123,"rsi_14":65.55,"sma_20":12683.5,"sma_60":12137.5,"sma_120":12608.67},{"date":"2025-12-23","open":12186,"high":12186,"low":12036,"close":12093,"volume":2948,"rsi_14":62.4,"sma_20":12710.5,"sma_60":12152.83,"sma_120":12601.25},{"date":"2025-12-24","open":12093,"high":12392,"low":11868,"close":12317,"volume":14249,"rsi_14":67.59,"sma_20":12749.5,"sma_60":12172.17,"sma_120":12595.5},{"date":"2025-12-26","open":12317,"high":12345,"low":12121,"close":12130,"volume":4100,"rsi_14":57.59,"sma_20":12776.5,"sma_60":12188.5,"sma_120":12588.42},{"date":"2025-12-29","open":12840,"high":12840,"low":12460,"close":12630,"volume":11813,"rsi_14":47.34,"sma_20":12780.5,"sma_60":12199.5,"sma_120":12577.58},{"date":"2025-12-30","open":12630,"high":12630,"low":12460,"close":12500,"volume":2055,"rsi_14":42.86,"sma_20":12779.0,"sma_60":12210.33,"sma_120":12565.75},{"date":"2026-01-02","open":12510,"high":12590,"low":11750,"close":12080,"volume":11408,"rsi_14":37.0,"sma_20":12751.0,"sma_60":12214.17,"sma_120":12551.5},{"date":"2026-01-05","open":12080,"high":12080,"low":11770,"close":11860,"volume":8676,"rsi_14":33.73,"sma_20":12714.0,"sma_60":12216.0,"sma_120":12533.67},{"date":"2026-01-06","open":11860,"high":12000,"low":11790,"close":11800,"volume":6605,"rsi_14":32.94,"sma_20":12672.0,"sma_60":12216.83,"sma_120":12511.17},{"date":"2026-01-07","open":11840,"high":11840,"low":11670,"close":11730,"volume":6551,"rsi_14":32.43,"sma_20":12623.0,"sma_60":12217.5,"sma_120":12486.92},{"date":"2026-01-08","open":11750,"high":11810,"low":11500,"close":11500,"volume":6039,"rsi_14":30.22,"sma_20":12561.5,"sma_60":12215.5,"sma_120":12461.83},{"date":"2026-01-09","open":11630,"high":11800,"low":11510,"close":11700,"volume":14468,"rsi_14":31.45,"sma_20":12507.5,"sma_60":12214.83,"sma_120":12437.67},{"date":"2026-01-12","open":11710,"high":11940,"low":11190,"close":11530,"volume":79326,"rsi_14":17.25,"sma_20":12450.5,"sma_60":12209.0,"sma_120":12411.83},{"date":"2026-01-13","open":11530,"high":11770,"low":11480,"close":11670,"volume":9984,"rsi_14":22.14,"sma_20":12400.5,"sma_60":12206.0,"sma_120":12388.42},{"date":"2026-01-14","open":11580,"high":11940,"low":11580,"close":11740,"volume":10300,"rsi_14":25.29,"sma_20":12354.0,"sma_60":12204.33,"sma_120":12366.33},{"date":"2026-01-15","open":11740,"high":11960,"low":11690,"close":11750,"volume":12593,"rsi_14":26.61,"sma_20":12309.5,"sma_60":12201.33,"sma_120":12346.92},{"date":"2026-01-16","open":11800,"high":11920,"low":11520,"close":11550,"volume":23240,"rsi_14":44.26,"sma_20":11961.5,"sma_60":12012.17,"sma_120":12712.0},{"date":"2026-01-19","open":11790,"high":11790,"low":11490,"close":11700,"volume":7267,"rsi_14":23.85,"sma_20":12204.5,"sma_60":12194.5,"sma_120":12306.33},{"date":"2026-01-20","open":11650,"high":11810,"low":11580,"close":11810,"volume":6867,"rsi_14":31.19,"sma_20":12135.0,"sma_60":12193.0,"sma_120":12287.92},{"date":"2026-01-21","open":11810,"high":11870,"low":11660,"close":11800,"volume":4209,"rsi_14":33.01,"sma_20":12068.5,"sma_60":12193.33,"sma_120":12270.33},{"date":"2026-01-22","open":11790,"high":11950,"low":11740,"close":11900,"volume":10949,"rsi_14":44.83,"sma_20":12013.0,"sma_60":12193.83,"sma_120":12256.25},{"date":"2026-01-23","open":11900,"high":12180,"low":11870,"close":12160,"volume":16051,"rsi_14":58.43,"sma_20":11975.5,"sma_60":12194.0,"sma_120":12246.67},{"date":"2026-01-26","open":12020,"high":12200,"low":11910,"close":12000,"volume":7841,"rsi_14":55.32,"sma_20":11918.0,"sma_60":12192.67,"sma_120":12234.33},{"date":"2026-01-27","open":11970,"high":12010,"low":11300,"close":11840,"volume":8519,"rsi_14":52.79,"sma_20":11862.5,"sma_60":12193.33,"sma_120":12221.83},{"date":"2026-01-28","open":11820,"high":11940,"low":11810,"close":11860,"volume":5041,"rsi_14":60.23,"sma_20":11824.0,"sma_60":12195.83,"sma_120":12209.17},{"date":"2026-01-29","open":11860,"high":12080,"low":11760,"close":11880,"volume":10170,"rsi_14":55.7,"sma_20":11793.0,"sma_60":12194.17,"sma_120":12198.83},{"date":"2026-01-30","open":11870,"high":12000,"low":11730,"close":11930,"volume":10806,"rsi_14":63.7,"sma_20":11785.5,"sma_60":12199.0,"sma_120":12193.75},{"date":"2026-02-02","open":11910,"high":11920,"low":11550,"close":11830,"volume":19486,"rsi_14":55.63,"sma_20":11784.0,"sma_60":12204.17,"sma_120":12186.08},{"date":"2026-02-03","open":11830,"high":11930,"low":11800,"close":11870,"volume":10311,"rsi_14":54.68,"sma_20":11787.5,"sma_60":12206.0,"sma_120":12178.58},{"date":"2026-02-04","open":11860,"high":11990,"low":11780,"close":11990,"volume":5196,"rsi_14":50.72,"sma_20":11979.0,"sma_60":12005.33,"sma_120":12698.17},{"date":"2026-02-05","open":12000,"high":12060,"low":11900,"close":11980,"volume":14108,"rsi_14":49.63,"sma_20":12002.0,"sma_60":11997.83,"sma_120":12685.92},{"date":"2026-02-06","open":11880,"high":11950,"low":11700,"close":11930,"volume":2270,"rsi_14":49.09,"sma_20":12010.5,"sma_60":11989.5,"sma_120":12671.08},{"date":"2026-02-09","open":11940,"high":11940,"low":11810,"close":11880,"volume":6572,"rsi_14":52.94,"sma_20":12012.0,"sma_60":11979.67,"sma_120":12655.33},{"date":"2026-02-10","open":11930,"high":11990,"low":11880,"close":11940,"volume":1541,"rsi_14":55.95,"sma_20":12015.0,"sma_60":11969.67,"sma_120":12640.58},{"date":"2026-02-11","open":11990,"high":12090,"low":11950,"close":12000,"volume":4339,"rsi_14":56.47,"sma_20":12023.5,"sma_60":11960.0,"sma_120":12626.67},{"date":"2026-02-12","open":12130,"high":12130,"low":11750,"close":11990,"volume":6991,"rsi_14":48.39,"sma_20":12025.5,"sma_60":11949.5,"sma_120":12613.25},{"date":"2026-02-13","open":11990,"high":12030,"low":11890,"close":11900,"volume":2129,"rsi_14":44.5,"sma_20":12020.5,"sma_60":11939.17,"sma_120":12599.08},{"date":"2026-02-19","open":11950,"high":12090,"low":11870,"close":11920,"volume":5992,"rsi_14":39.8,"sma_20":12017.5,"sma_60":11929.33,"sma_120":12585.42},{"date":"2026-02-20","open":12100,"high":12100,"low":11870,"close":11960,"volume":7317,"rsi_14":39.8,"sma_20":12029.0,"sma_60":11921.17,"sma_120":12572.25},{"date":"2026-02-23","open":12040,"high":12280,"low":11980,"close":12240,"volume":11795,"rsi_14":47.16,"sma_20":12059.0,"sma_60":11921.17,"sma_120":12561.83},{"date":"2026-02-24","open":12210,"high":12510,"low":12150,"close":12420,"volume":17339,"rsi_14":50.21,"sma_20":12096.5,"sma_60":11928.17,"sma_120":12552.33},{"date":"2026-02-25","open":12450,"high":12590,"low":12370,"close":12480,"volume":18996,"rsi_14":80.37,"sma_20":11992.0,"sma_60":12226.0,"sma_120":12122.92},{"date":"2026-02-26","open":12490,"high":12590,"low":12440,"close":12480,"volume":11063,"rsi_14":84.44,"sma_20":12134.5,"sma_60":11947.17,"sma_120":12530.08},{"date":"2026-02-27","open":12480,"high":12500,"low":12180,"close":12450,"volume":13610,"rsi_14":74.47,"sma_20":12046.5,"sma_60":12228.5,"sma_120":12125.08},{"date":"2026-03-03","open":12350,"high":12450,"low":12250,"close":12370,"volume":16191,"rsi_14":69.31,"sma_20":12072.0,"sma_60":12225.5,"sma_120":12125.33},{"date":"2026-03-04","open":12300,"high":12300,"low":11400,"close":11900,"volume":21373,"rsi_14":48.95,"sma_20":12073.0,"sma_60":12215.0,"sma_120":12121.75},{"date":"2026-03-05","open":11900,"high":12480,"low":11820,"close":11980,"volume":10941,"rsi_14":53.42,"sma_20":12075.5,"sma_60":12204.0,"sma_120":12118.25},{"date":"2026-03-06","open":11980,"high":12000,"low":11780,"close":11900,"volume":4790,"rsi_14":48.65,"sma_20":12079.0,"sma_60":12192.33,"sma_120":12113.83},{"date":"2026-03-09","open":11810,"high":11840,"low":11500,"close":11830,"volume":6094,"rsi_14":44.3,"sma_20":12077.0,"sma_60":12178.83,"sma_120":12108.83},{"date":"2026-03-10","open":11870,"high":11940,"low":11640,"close":11800,"volume":8809,"rsi_14":43.71,"sma_20":12067.5,"sma_60":12163.67,"sma_120":12103.25},{"date":"2026-03-11","open":11750,"high":12040,"low":11730,"close":11850,"volume":15473,"rsi_14":48.3,"sma_20":12061.0,"sma_60":12149.0,"sma_120":12097.5},{"date":"2026-03-12","open":11850,"high":12250,"low":11850,"close":12100,"volume":3779,"rsi_14":55.29,"sma_20":12069.5,"sma_60":12137.67,"sma_120":12093.5},{"date":"2026-03-13","open":12090,"high":12270,"low":11850,"close":12250,"volume":3869,"rsi_14":58.01,"sma_20":12088.0,"sma_60":12130.67,"sma_120":12090.42},{"date":"2026-03-16","open":12130,"high":12270,"low":12130,"close":12230,"volume":4954,"rsi_14":49.68,"sma_20":12102.5,"sma_60":11986.17,"sma_120":12347.17},{"date":"2026-03-17","open":12140,"high":12390,"low":12140,"close":12250,"volume":7559,"rsi_14":43.88,"sma_20":12115.0,"sma_60":11994.67,"sma_120":12327.58},{"date":"2026-03-18","open":12170,"high":12470,"low":12150,"close":12340,"volume":7388,"rsi_14":45.07,"sma_20":12132.5,"sma_60":12002.33,"sma_120":12308.5},{"date":"2026-03-19","open":12340,"high":12500,"low":12340,"close":12450,"volume":6192,"rsi_14":49.02,"sma_20":12160.0,"sma_60":12012.33,"sma_120":12291.58},{"date":"2026-03-20","open":12450,"high":12460,"low":12060,"close":12200,"volume":22327,"rsi_14":42.86,"sma_20":12174.0,"sma_60":12018.33,"sma_120":12273.33},{"date":"2026-03-23","open":12200,"high":12380,"low":12130,"close":12150,"volume":6411,"rsi_14":43.6,"sma_20":12183.5,"sma_60":12022.0,"sma_120":12257.25},{"date":"2026-03-24","open":12210,"high":12210,"low":12010,"close":12120,"volume":4657,"rsi_14":58.59,"sma_20":12177.5,"sma_60":12026.67,"sma_120":12240.58},{"date":"2026-03-25","open":12120,"high":12280,"low":12070,"close":12140,"volume":11416,"rsi_14":56.56,"sma_20":12163.5,"sma_60":12032.0,"sma_120":12225.08},{"date":"2026-03-26","open":12280,"high":12410,"low":12070,"close":12280,"volume":9357,"rsi_14":64.84,"sma_20":12153.5,"sma_60":12038.33,"sma_120":12210.58},{"date":"2026-03-27","open":12390,"high":12390,"low":12230,"close":12310,"volume":3684,"rsi_14":69.35,"sma_20":12145.0,"sma_60":12047.17,"sma_120":12197.25},{"date":"2026-03-30","open":12140,"high":12220,"low":11990,"close":12180,"volume":3012,"rsi_14":64.18,"sma_20":12131.5,"sma_60":12052.33,"sma_120":12185.5},{"date":"2026-03-31","open":12190,"high":12200,"low":12090,"close":12180,"volume":1948,"rsi_14":62.79,"sma_20":12122.0,"sma_60":12052.83,"sma_120":12176.08},{"date":"2026-04-01","open":12230,"high":12440,"low":12160,"close":12380,"volume":10416,"rsi_14":61.6,"sma_20":12146.5,"sma_60":12058.0,"sma_120":12167.0},{"date":"2026-04-02","open":12390,"high":12450,"low":12280,"close":12290,"volume":2364,"rsi_14":51.67,"sma_20":12162.0,"sma_60":12066.17,"sma_120":12158.25},{"date":"2026-04-03","open":12310,"high":12460,"low":12270,"close":12410,"volume":3953,"rsi_14":56.92,"sma_20":12187.5,"sma_60":12077.83,"sma_120":12150.17},{"date":"2026-04-06","open":12470,"high":12470,"low":12300,"close":12310,"volume":2145,"rsi_14":52.17,"sma_20":12211.5,"sma_60":12083.33,"sma_120":12143.42},{"date":"2026-04-07","open":12380,"high":12470,"low":12290,"close":12370,"volume":6194,"rsi_14":51.11,"sma_20":12240.0,"sma_60":12095.5,"sma_120":12142.0},{"date":"2026-04-08","open":12370,"high":12440,"low":12120,"close":12330,"volume":6639,"rsi_14":45.31,"sma_20":12264.0,"sma_60":12109.0,"sma_120":12138.5},{"date":"2026-04-09","open":12250,"high":12450,"low":12250,"close":12400,"volume":1742,"rsi_14":59.09,"sma_20":12279.0,"sma_60":12119.67,"sma_120":12135.42},{"date":"2026-04-10","open":12300,"high":12430,"low":12300,"close":12430,"volume":3244,"rsi_14":62.96,"sma_20":12288.0,"sma_60":12129.33,"sma_120":12132.33},{"date":"2026-04-13","open":12430,"high":12490,"low":12300,"close":12460,"volume":3377,"rsi_14":65.74,"sma_20":12299.5,"sma_60":12139.0,"sma_120":12128.67},{"date":"2026-04-14","open":12460,"high":12570,"low":12410,"close":12480,"volume":8909,"rsi_14":65.74,"sma_20":12311.0,"sma_60":12149.83,"sma_120":12123.42},{"date":"2026-04-15","open":12480,"high":12510,"low":12430,"close":12440,"volume":4602,"rsi_14":58.16,"sma_20":12316.0,"sma_60":12158.0,"sma_120":12117.58},{"date":"2026-04-16","open":12440,"high":12560,"low":12440,"close":12500,"volume":5297,"rsi_14":59.41,"sma_20":12318.5,"sma_60":12166.33,"sma_120":12114.25},{"date":"2026-04-17","open":12480,"high":12620,"low":12480,"close":12600,"volume":5486,"rsi_14":71.43,"sma_20":12338.5,"sma_60":12176.67,"sma_120":12115.08},{"date":"2026-04-20","open":12490,"high":12620,"low":12490,"close":12560,"volume":2241,"rsi_14":68.63,"sma_20":12359.0,"sma_60":12190.5,"sma_120":12116.42},{"date":"2026-04-21","open":12590,"high":12600,"low":12430,"close":12520,"volume":5002,"rsi_14":57.65,"sma_20":12379.0,"sma_60":12205.17,"sma_120":12118.42},{"date":"2026-04-22","open":12410,"high":12560,"low":12410,"close":12430,"volume":5000,"rsi_14":58.33,"sma_20":12393.5,"sma_60":12217.83,"sma_120":12120.33},{"date":"2026-04-23","open":12430,"high":12530,"low":12380,"close":12490,"volume":3950,"rsi_14":55.13,"sma_20":12404.0,"sma_60":12225.0,"sma_120":12123.08},{"date":"2026-04-24","open":12570,"high":12590,"low":12400,"close":12590,"volume":5530,"rsi_14":67.95,"sma_20":12418.0,"sma_60":12232.5,"sma_120":12125.83},{"date":"2026-04-27","open":12590,"high":12620,"low":12490,"close":12560,"volume":3534,"rsi_14":62.67,"sma_20":12437.0,"sma_60":12236.33,"sma_120":12127.75},{"date":"2026-04-28","open":12600,"high":13100,"low":12560,"close":12980,"volume":30541,"rsi_14":78.76,"sma_20":12477.0,"sma_60":12246.5,"sma_120":12133.17},{"date":"2026-04-29","open":13040,"high":13060,"low":12800,"close":12990,"volume":8982,"rsi_14":77.57,"sma_20":12507.0,"sma_60":12256.83,"sma_120":12138.67},{"date":"2026-04-30","open":12980,"high":12980,"low":12470,"close":12500,"volume":23293,"rsi_14":50.68,"sma_20":12537.0,"sma_60":12360.0,"sma_120":12204.25},{"date":"2026-05-04","open":12520,"high":12630,"low":12300,"close":12420,"volume":11840,"rsi_14":48.73,"sma_20":12518.0,"sma_60":12261.5,"sma_120":12127.92},{"date":"2026-05-06","open":12410,"high":12590,"low":12310,"close":12440,"volume":21451,"rsi_14":48.73,"sma_20":12524.5,"sma_60":12271.0,"sma_120":12128.0},{"date":"2026-05-07","open":12440,"high":12440,"low":12220,"close":12300,"volume":5447,"rsi_14":45.83,"sma_20":12521.0,"sma_60":12276.17,"sma_120":12126.58},{"date":"2026-05-08","open":12260,"high":12430,"low":12230,"close":12350,"volume":6391,"rsi_14":45.51,"sma_20":12522.0,"sma_60":12282.33,"sma_120":12125.0},{"date":"2026-05-11","open":12350,"high":12390,"low":12180,"close":12290,"volume":11029,"rsi_14":40.49,"sma_20":12516.5,"sma_60":12288.33,"sma_120":12122.58},{"date":"2026-05-12","open":12290,"high":12300,"low":12040,"close":12290,"volume":18153,"rsi_14":41.51,"sma_20":12509.5,"sma_60":12295.17,"sma_120":12119.83},{"date":"2026-05-13","open":12300,"high":12340,"low":12260,"close":12280,"volume":8012,"rsi_14":42.31,"sma_20":12500.5,"sma_60":12300.83,"sma_120":12117.83},{"date":"2026-05-14","open":12180,"high":12390,"low":12180,"close":12280,"volume":1939,"rsi_14":44.9,"sma_20":12490.5,"sma_60":12305.5,"sma_120":12115.92},{"date":"2026-05-15","open":12290,"high":12630,"low":12290,"close":12480,"volume":30973,"rsi_14":49.69,"sma_20":12492.5,"sma_60":12313.67,"sma_120":12116.17},{"date":"2026-05-18","open":12380,"high":12410,"low":12000,"close":12220,"volume":15624,"rsi_14":39.55,"sma_20":12478.5,"sma_60":12319.0,"sma_120":12116.0},{"date":"2026-05-19","open":12030,"high":12200,"low":11780,"close":11830,"volume":16780,"rsi_14":32.86,"sma_20":12440.0,"sma_60":12317.5,"sma_120":12114.58},{"date":"2026-05-20","open":11830,"high":11830,"low":11490,"close":11560,"volume":13223,"rsi_14":14.14,"sma_20":12390.0,"sma_60":12310.83,"sma_120":12111.75},{"date":"2026-05-21","open":11500,"high":11900,"low":11500,"close":11570,"volume":8836,"rsi_14":14.14,"sma_20":12342.5,"sma_60":12299.67,"sma_120":12108.83},{"date":"2026-05-22","open":11600,"high":11740,"low":11510,"close":11700,"volume":5894,"rsi_14":25.31,"sma_20":12306.0,"sma_60":12287.67,"sma_120":12107.25},{"date":"2026-05-26","open":11700,"high":11730,"low":11590,"close":11610,"volume":10809,"rsi_14":25.15,"sma_20":12262.0,"sma_60":12273.17,"sma_120":12104.08},{"date":"2026-05-27","open":11700,"high":11750,"low":11270,"close":11270,"volume":9114,"rsi_14":20.0,"sma_20":12196.0,"sma_60":12253.0,"sma_120":12098.08},{"date":"2026-05-28","open":11270,"high":11430,"low":11220,"close":11330,"volume":9141,"rsi_14":24.06,"sma_20":12134.5,"sma_60":12234.33,"sma_120":12092.75},{"date":"2026-05-29","open":11440,"high":11440,"low":11200,"close":11210,"volume":2838,"rsi_14":20.62,"sma_20":12046.0,"sma_60":12215.0,"sma_120":12086.42},{"date":"2026-06-01","open":11130,"high":11140,"low":10700,"close":10700,"volume":27395,"rsi_14":16.74,"sma_20":11931.5,"sma_60":12195.0,"sma_120":12076.83},{"date":"2026-06-02","open":10700,"high":10820,"low":10530,"close":10800,"volume":9916,"rsi_14":20.08,"sma_20":11846.5,"sma_60":12175.33,"sma_120":12068.08},{"date":"2026-06-04","open":10730,"high":11450,"low":10680,"close":11430,"volume":17672,"rsi_14":36.33,"sma_20":11797.0,"sma_60":12167.5,"sma_120":12065.42},{"date":"2026-06-05","open":11310,"high":11520,"low":10900,"close":11490,"volume":8569,"rsi_14":37.54,"sma_20":11749.5,"sma_60":12161.83,"sma_120":12063.25},{"date":"2026-06-08","open":11490,"high":11490,"low":10760,"close":11020,"volume":8458,"rsi_14":28.78,"sma_20":11685.5,"sma_60":12148.83,"sma_120":12057.67},{"date":"2026-06-09","open":11030,"high":11200,"low":10900,"close":11190,"volume":4185,"rsi_14":34.63,"sma_20":11627.5,"sma_60":12137.83,"sma_120":12054.08},{"date":"2026-06-10","open":11190,"high":11200,"low":10900,"close":11110,"volume":1929,"rsi_14":38.16,"sma_20":11568.5,"sma_60":12121.33,"sma_120":12048.83},{"date":"2026-06-11","open":10950,"high":11140,"low":10900,"close":10990,"volume":4042,"rsi_14":40.14,"sma_20":11503.5,"sma_60":12100.33,"sma_120":12041.42},{"date":"2026-06-12","open":10820,"high":11190,"low":10810,"close":11070,"volume":5131,"rsi_14":41.55,"sma_20":11443.0,"sma_60":12081.0,"sma_120":12034.92},{"date":"2026-06-15","open":11070,"high":11260,"low":11050,"close":11120,"volume":10671,"rsi_14":39.93,"sma_20":11385.0,"sma_60":12062.17,"sma_120":12028.92},{"date":"2026-06-16","open":11120,"high":11240,"low":11120,"close":11140,"volume":1794,"rsi_14":41.64,"sma_20":11318.0,"sma_60":12042.17,"sma_120":12022.33},{"date":"2026-06-17","open":11100,"high":11150,"low":11020,"close":11070,"volume":7715,"rsi_14":30.19,"sma_20":11125.5,"sma_60":11913.17,"sma_120":11976.25},{"date":"2026-06-18","open":11070,"high":11100,"low":10910,"close":10960,"volume":4591,"rsi_14":42.86,"sma_20":11217.0,"sma_60":11998.5,"sma_120":12008.75},{"date":"2026-06-19","open":11050,"high":11050,"low":10780,"close":10850,"volume":11414,"rsi_14":43.02,"sma_20":11181.5,"sma_60":11976.83,"sma_120":12000.0},{"date":"2026-06-22","open":10790,"high":10840,"low":10710,"close":10800,"volume":2831,"rsi_14":52.36,"sma_20":11143.0,"sma_60":11954.83,"sma_120":11991.83},{"date":"2026-06-23","open":10790,"high":10790,"low":10610,"close":10640,"volume":3113,"rsi_14":46.33,"sma_20":11090.0,"sma_60":11929.83,"sma_120":11981.58},{"date":"2026-06-24","open":10640,"high":10720,"low":10500,"close":10650,"volume":5697,"rsi_14":25.0,"sma_20":11042.0,"sma_60":11902.67,"sma_120":11969.08},{"date":"2026-06-25","open":11080,"high":11100,"low":10660,"close":10660,"volume":2161,"rsi_14":22.52,"sma_20":11011.5,"sma_60":11875.17,"sma_120":11957.25},{"date":"2026-06-26","open":10660,"high":11020,"low":10440,"close":10550,"volume":6866,"rsi_14":29.57,"sma_20":10972.5,"sma_60":11848.0,"sma_120":11946.83},{"date":"2026-06-29","open":10550,"high":10750,"low":10510,"close":10690,"volume":5766,"rsi_14":27.68,"sma_20":10946.5,"sma_60":11823.17,"sma_120":11938.33},{"date":"2026-06-30","open":10730,"high":10930,"low":10650,"close":10760,"volume":3838,"rsi_14":34.23,"sma_20":10949.5,"sma_60":11796.0,"sma_120":11928.17},{"date":"2026-07-01","open":10810,"high":10840,"low":10690,"close":10830,"volume":4420,"rsi_14":42.45,"sma_20":10951.0,"sma_60":11771.67,"sma_120":11921.42},{"date":"2026-07-02","open":10750,"high":10820,"low":10640,"close":10790,"volume":7876,"rsi_14":36.27,"sma_20":10919.0,"sma_60":11744.67,"sma_120":11915.33},{"date":"2026-07-03","open":10960,"high":10960,"low":10620,"close":10850,"volume":9105,"rsi_14":36.89,"sma_20":10887.0,"sma_60":11720.33,"sma_120":11907.75},{"date":"2026-07-06","open":10850,"high":11210,"low":10850,"close":11110,"volume":7937,"rsi_14":48.82,"sma_20":10891.5,"sma_60":11699.33,"sma_120":11901.58},{"date":"2026-07-07","open":11030,"high":11210,"low":11020,"close":11150,"volume":1060,"rsi_14":53.23,"sma_20":10889.5,"sma_60":11679.67,"sma_120":11895.5},{"date":"2026-07-08","open":11060,"high":11170,"low":10850,"close":11050,"volume":2805,"rsi_14":53.66,"sma_20":10886.5,"sma_60":11657.17,"sma_120":11889.0},{"date":"2026-07-09","open":11120,"high":11120,"low":10980,"close":11050,"volume":1261,"rsi_14":58.93,"sma_20":10889.5,"sma_60":11634.17,"sma_120":11881.5},{"date":"2026-07-10","open":10900,"high":11110,"low":10900,"close":11030,"volume":1257,"rsi_14":60.55,"sma_20":10887.5,"sma_60":11610.33,"sma_120":11873.42},{"date":"2026-07-13","open":11030,"high":11130,"low":10810,"close":10840,"volume":5081,"rsi_14":58.93,"sma_20":10873.5,"sma_60":11583.0,"sma_120":11863.92},{"date":"2026-07-14","open":10810,"high":10900,"low":10760,"close":10900,"volume":2865,"rsi_14":60.68,"sma_20":10861.5,"sma_60":11557.33,"sma_120":11857.0},{"date":"2026-07-15","open":10820,"high":11070,"low":10820,"close":10960,"volume":2834,"rsi_14":62.3,"sma_20":10856.0,"sma_60":11531.67,"sma_120":11851.33},{"date":"2026-07-16","open":10990,"high":11080,"low":10990,"close":11070,"volume":1816,"rsi_14":71.31,"sma_20":10861.5,"sma_60":11506.17,"sma_120":11846.33},{"date":"2026-07-20","open":11060,"high":11990,"low":10730,"close":10740,"volume":7405,"rsi_14":51.77,"sma_20":10856.0,"sma_60":11475.83,"sma_120":11835.33},{"date":"2026-07-21","open":10700,"high":10940,"low":10610,"close":10790,"volume":3920,"rsi_14":51.08,"sma_20":10855.5,"sma_60":11447.0,"sma_120":11824.08},{"date":"2026-07-22","open":10710,"high":10900,"low":10710,"close":10770,"volume":2366,"rsi_14":47.76,"sma_20":10862.0,"sma_60":11419.33,"sma_120":11811.08},{"date":"2026-07-23","open":10800,"high":10960,"low":10790,"close":10950,"volume":1092,"rsi_14":55.41,"sma_20":10877.0,"sma_60":11393.67,"sma_120":11799.25},{"date":"2026-07-24","open":10870,"high":10970,"low":10870,"close":10950,"volume":604,"rsi_14":53.52,"sma_20":10891.5,"sma_60":11366.33,"sma_120":11787.42},{"date":"2026-07-27","open":10940,"high":10980,"low":10820,"close":10950,"volume":846,"rsi_14":43.1,"sma_20":10911.5,"sma_60":11339.5,"sma_120":11775.25},{"date":"2026-07-28","open":10850,"high":11000,"low":10710,"close":10820,"volume":9690,"rsi_14":36.8,"sma_20":10918.0,"sma_60":11303.5,"sma_120":11760.83},{"date":"2026-07-29","open":10700,"high":10940,"low":10600,"close":10920,"volume":13188,"rsi_14":44.8,"sma_20":10926.0,"sma_60":11269.0,"sma_120":11755.58},{"date":"2026-07-30","open":10310,"high":11010,"low":10310,"close":11010,"volume":1053,"rsi_14":48.51,"sma_20":10935.0,"sma_60":11244.17,"sma_120":11747.92},{"date":"2026-07-31","open":11020,"high":11030,"low":10920,"close":10920,"volume":1144,"rsi_14":46.1,"sma_20":10941.5,"sma_60":11219.17,"sma_120":11740.33},{"date":"2026-08-03","open":10810,"high":11020,"low":10810,"close":10970,"volume":2544,"rsi_14":55.12,"sma_20":10947.5,"sma_60":11194.67,"sma_120":11732.83},{"date":"2026-08-04","open":11050,"high":11050,"low":10780,"close":11020,"volume":2238,"rsi_14":54.76,"sma_20":10943.0,"sma_60":11173.33,"sma_120":11724.75},{"date":"2026-08-05","open":10990,"high":11280,"low":10880,"close":11110,"volume":2726,"rsi_14":55.81,"sma_20":10941.0,"sma_60":11152.67,"sma_120":11717.5},{"date":"2026-08-06","open":11070,"high":11160,"low":11050,"close":11130,"volume":2252,"rsi_14":52.5,"sma_20":10945.0,"sma_60":11133.33,"sma_120":11710.83},{"date":"2026-08-07","open":11140,"high":11250,"low":11070,"close":11080,"volume":1660,"rsi_14":68.48,"sma_20":10946.5,"sma_60":11113.17,"sma_120":11704.17},{"date":"2026-08-10","open":11260,"high":11290,"low":11140,"close":11230,"volume":2427,"rsi_14":71.57,"sma_20":10956.5,"sma_60":11095.67,"sma_120":11698.25},{"date":"2026-08-11","open":11290,"high":11460,"low":11250,"close":11370,"volume":1304,"rsi_14":76.32,"sma_20":10983.0,"sma_60":11080.5,"sma_120":11693.0},{"date":"2026-08-12","open":11340,"high":11470,"low":11310,"close":11390,"volume":818,"rsi_14":72.45,"sma_20":11007.5,"sma_60":11062.33,"sma_120":11688.0},{"date":"2026-08-13","open":11300,"high":11390,"low":11300,"close":11360,"volume":508,"rsi_14":70.3,"sma_20":11027.5,"sma_60":11048.0,"sma_120":11683.5},{"date":"2026-08-14","open":11360,"high":11460,"low":11160,"close":11460,"volume":1978,"rsi_14":72.97,"sma_20":11047.0,"sma_60":11041.83,"sma_120":11679.67},{"date":"2026-08-18","open":11470,"high":11700,"low":11270,"close":11500,"volume":5183,"rsi_14":83.33,"sma_20":11085.0,"sma_60":11040.83,"sma_120":11675.83},{"date":"2026-08-19","open":11460,"high":11590,"low":11370,"close":11590,"volume":3310,"rsi_14":83.17,"sma_20":11125.0,"sma_60":11041.17,"sma_120":11670.42},{"date":"2026-08-20","open":11500,"high":11590,"low":11500,"close":11580,"volume":1015,"rsi_14":80.65,"sma_20":11165.5,"sma_60":11039.17,"sma_120":11663.42},{"date":"2026-08-21","open":11580,"high":11580,"low":11280,"close":11460,"volume":3993,"rsi_14":78.12,"sma_20":11191.0,"sma_60":11036.67,"sma_120":11654.92},{"date":"2026-08-24","open":11470,"high":11470,"low":11110,"close":11240,"volume":7847,"rsi_14":61.95,"sma_20":11205.5,"sma_60":11036.17,"sma_120":11644.58},{"date":"2026-08-25","open":11150,"high":11260,"low":11130,"close":11260,"volume":4883,"rsi_14":60.91,"sma_20":11221.0,"sma_60":11035.0,"sma_120":11634.67},{"date":"2026-08-26","open":11260,"high":11900,"low":10800,"close":11210,"volume":4217,"rsi_14":54.72,"sma_20":11240.5,"sma_60":11035.0,"sma_120":11625.0},{"date":"2026-08-27","open":11220,"high":11270,"low":11210,"close":11210,"volume":1011,"rsi_14":53.85,"sma_20":11255.0,"sma_60":11043.5,"sma_120":11619.25},{"date":"2026-08-28","open":11210,"high":11290,"low":11170,"close":11270,"volume":5456,"rsi_14":59.05,"sma_20":11268.0,"sma_60":11051.33,"sma_120":11613.33},{"date":"2026-08-31","open":11270,"high":11270,"low":11230,"close":11250,"volume":362,"rsi_14":51.09,"sma_20":11284.5,"sma_60":11048.33,"sma_120":11607.92},{"date":"2026-09-01","open":11250,"high":11300,"low":11220,"close":11300,"volume":436,"rsi_14":45.78,"sma_20":11301.0,"sma_60":11045.17,"sma_120":11603.5},{"date":"2026-09-02","open":11185,"high":12250,"low":11185,"close":11520,"volume":17294,"rsi_14":56.31,"sma_20":11326.0,"sma_60":11053.5,"sma_120":11601.17},{"date":"2026-09-03","open":11610,"high":11790,"low":11450,"close":11760,"volume":12730,"rsi_14":66.13,"sma_20":11358.5,"sma_60":11063.0,"sma_120":11600.42},{"date":"2026-09-04","open":11760,"high":11920,"low":11500,"close":11730,"volume":47505,"rsi_14":61.54,"sma_20":11388.5,"sma_60":11073.33,"sma_120":11597.33},{"date":"2026-09-07","open":11720,"high":11720,"low":11630,"close":11640,"volume":871,"rsi_14":55.74,"sma_20":11416.5,"sma_60":11084.17,"sma_120":11592.25},{"date":"2026-09-08","open":11640,"high":11780,"low":11600,"close":11780,"volume":1183,"rsi_14":57.48,"sma_20":11444.0,"sma_60":11096.0,"sma_120":11588.5},{"date":"2026-09-09","open":11750,"high":11880,"low":11750,"close":11760,"volume":132,"rsi_14":57.03,"sma_20":11463.5,"sma_60":11106.67,"sma_120":11584.42},{"date":"2026-09-10","open":11670,"high":11860,"low":11610,"close":11690,"volume":3597,"rsi_14":59.35,"sma_20":11478.5,"sma_60":11115.83,"sma_120":11579.0},{"date":"2026-09-11","open":11770,"high":11770,"low":11690,"close":11730,"volume":1831,"rsi_14":73.33,"sma_20":11497.0,"sma_60":11126.83,"sma_120":11573.0},{"date":"2026-09-14","open":11730,"high":11790,"low":11630,"close":11790,"volume":1003,"rsi_14":74.31,"sma_20":11513.5,"sma_60":11140.67,"sma_120":11569.58},{"date":"2026-09-15","open":11630,"high":11780,"low":11600,"close":11770,"volume":1057,"rsi_14":76.42,"sma_20":11527.0,"sma_60":11156.0,"sma_120":11566.42},{"date":"2026-09-16","open":11590,"high":11700,"low":11590,"close":11700,"volume":788,"rsi_14":71.68,"sma_20":11532.5,"sma_60":11171.0,"sma_120":11562.92},{"date":"2026-09-17","open":11700,"high":11750,"low":11490,"close":11550,"volume":7633,"rsi_14":61.48,"sma_20":11531.0,"sma_60":11186.17,"sma_120":11558.0},{"date":"2026-09-18","open":11550,"high":11590,"low":11490,"close":11500,"volume":2892,"rsi_14":60.0,"sma_20":11533.0,"sma_60":11200.33,"sma_120":11551.5},{"date":"2026-09-21","open":11550,"high":11700,"low":11490,"close":11670,"volume":1078,"rsi_14":63.5,"sma_20":11554.5,"sma_60":11217.17,"sma_120":11546.17},{"date":"2026-09-22","open":11590,"high":11640,"low":11460,"close":11500,"volume":1928,"rsi_14":49.24,"sma_20":11566.5,"sma_60":11233.0,"sma_120":11540.5},{"date":"2026-09-23","open":11460,"high":11590,"low":11460,"close":11570,"volume":532,"rsi_14":41.74,"sma_20":11584.5,"sma_60":11247.67,"sma_120":11535.42},{"date":"2026-09-28","open":11480,"high":11530,"low":11400,"close":11400,"volume":495,"rsi_14":37.21,"sma_20":11594.0,"sma_60":11258.33,"sma_120":11527.17},{"date":"2026-09-29","open":11460,"high":11510,"low":11340,"close":11380,"volume":1652,"rsi_14":39.34,"sma_20":11599.5,"sma_60":11267.5,"sma_120":11519.58},{"date":"2026-09-30","open":11380,"high":11670,"low":11380,"close":11670,"volume":1717,"rsi_14":45.99,"sma_20":11620.5,"sma_60":11282.17,"sma_120":11513.42},{"date":"2026-10-01","open":11470,"high":11480,"low":11330,"close":11480,"volume":2642,"rsi_14":40.91,"sma_20":11629.5,"sma_60":11292.67,"sma_120":11506.5},{"date":"2026-10-02","open":11470,"high":11510,"low":11390,"close":11510,"volume":1470,"rsi_14":44.0,"sma_20":11629.0,"sma_60":11299.33,"sma_120":11499.33},{"date":"2026-10-06","open":11520,"high":11520,"low":11350,"close":11490,"volume":2006,"rsi_14":41.89,"sma_20":11615.5,"sma_60":11305.0,"sma_120":11492.33},{"date":"2026-10-07","open":11420,"high":11470,"low":11320,"close":11360,"volume":3757,"rsi_14":36.13,"sma_20":11597.0,"sma_60":11310.17,"sma_120":11483.67},{"date":"2026-10-08","open":11350,"high":11530,"low":11310,"close":11410,"volume":2831,"rsi_14":38.61,"sma_20":11585.5,"sma_60":11316.17,"sma_120":11475.17},{"date":"2026-10-12","open":11530,"high":13400,"low":11320,"close":12030,"volume":102642,"rsi_14":57.75,"sma_20":11598.0,"sma_60":11332.83,"sma_120":11471.58},{"date":"2026-10-13","open":11810,"high":12350,"low":11450,"close":12350,"volume":48341,"rsi_14":67.39,"sma_20":11627.5,"sma_60":11358.0,"sma_120":11470.5},{"date":"2026-10-14","open":12340,"high":12700,"low":11850,"close":12670,"volume":35916,"rsi_14":72.76,"sma_20":11676.5,"sma_60":11387.5,"sma_120":11472.42},{"date":"2026-10-15","open":12660,"high":12700,"low":12010,"close":12370,"volume":25577,"rsi_14":62.96,"sma_20":11708.5,"sma_60":11411.0,"sma_120":11471.33},{"date":"2026-10-16","open":12240,"high":12770,"low":12240,"close":12580,"volume":27789,"rsi_14":69.71,"sma_20":11748.0,"sma_60":11436.17,"sma_120":11471.17},{"date":"2026-10-19","open":12620,"high":12620,"low":11890,"close":12290,"volume":26903,"rsi_14":62.16,"sma_20":11774.0,"sma_60":11462.0,"sma_120":11468.92},{"date":"2026-10-20","open":12360,"high":12360,"low":11910,"close":11910,"volume":14459,"rsi_14":58.04,"sma_20":11784.5,"sma_60":11480.67,"sma_120":11463.83},{"date":"2026-10-21","open":12220,"high":12220,"low":11930,"close":11980,"volume":5244,"rsi_14":59.32,"sma_20":11806.0,"sma_60":11500.83,"sma_120":11460.08},{"date":"2026-10-22","open":12060,"high":12070,"low":11590,"close":11900,"volume":8261,"rsi_14":53.82,"sma_20":11826.0,"sma_60":11516.67,"sma_120":11455.17},{"date":"2026-10-23","open":11900,"high":11900,"low":11612,"close":11760,"volume":2562}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1079.3700000000001,"pbr":0.51,"per":10.9,"roa":1.12,"roe":1.26,"grade":"C","comment":"PER 11.06배, ROE 1.26%","revenue":203210214704.0,"analysis":"PER 11.1배입니다. ROE 1.3%입니다. 시가총액 1361.43억. 매출 2032.10억, 영업이익 67.31억.","eps_basis":"TTM","debt_ratio":0.12197147251992702,"market_cap":134090801040,"net_income":11157742509.0,"total_debt":31808069519.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.08,"total_assets":292590930149.0,"total_equity":260782860630.0,"profit_margin":5.49,"revenue_basis":"TTM","dividend_yield":7.5092,"net_income_basis":"TTM","operating_income":6731337514.0,"operating_margin":3.31,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":11760.0,"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":11950.0},{"date":"2016-10-25","close":12050.0},{"date":"2016-10-26","close":11950.0},{"date":"2016-10-27","close":12050.0},{"date":"2016-10-28","close":11950.0},{"date":"2016-10-31","close":11900.0},{"date":"2016-11-01","close":12500.0},{"date":"2016-11-02","close":11600.0},{"date":"2016-11-03","close":12050.0},{"date":"2016-11-04","close":12000.0},{"date":"2016-11-07","close":12100.0},{"date":"2016-11-08","close":12200.0},{"date":"2016-11-09","close":11350.0},{"date":"2016-11-10","close":11950.0},{"date":"2016-11-11","close":12200.0},{"date":"2016-11-14","close":12450.0},{"date":"2016-11-15","close":12350.0},{"date":"2016-11-16","close":12150.0},{"date":"2016-11-17","close":12100.0},{"date":"2016-11-18","close":12400.0},{"date":"2016-11-21","close":12400.0},{"date":"2016-11-22","close":12150.0},{"date":"2016-11-23","close":11950.0},{"date":"2016-11-24","close":11700.0},{"date":"2016-11-25","close":11800.0},{"date":"2016-11-28","close":11800.0},{"date":"2016-11-29","close":11950.0},{"date":"2016-11-30","close":12100.0},{"date":"2016-12-01","close":11950.0},{"date":"2016-12-02","close":11800.0},{"date":"2016-12-05","close":11950.0},{"date":"2016-12-06","close":12000.0},{"date":"2016-12-07","close":12050.0},{"date":"2016-12-08","close":12100.0},{"date":"2016-12-09","close":12200.0},{"date":"2016-12-12","close":12250.0},{"date":"2016-12-13","close":12400.0},{"date":"2016-12-14","close":12300.0},{"date":"2016-12-15","close":12450.0},{"date":"2016-12-16","close":12400.0},{"date":"2016-12-19","close":12600.0},{"date":"2016-12-20","close":12750.0},{"date":"2016-12-21","close":12800.0},{"date":"2016-12-22","close":12750.0},{"date":"2016-12-23","close":12900.0},{"date":"2016-12-26","close":12900.0},{"date":"2016-12-27","close":12950.0},{"date":"2016-12-28","close":12700.0},{"date":"2016-12-29","close":12650.0},{"date":"2017-01-02","close":12550.0},{"date":"2017-01-03","close":12500.0},{"date":"2017-01-04","close":12450.0},{"date":"2017-01-05","close":12550.0},{"date":"2017-01-06","close":12500.0},{"date":"2017-01-09","close":12350.0},{"date":"2017-01-10","close":12300.0},{"date":"2017-01-11","close":12250.0},{"date":"2017-01-12","close":12300.0},{"date":"2017-01-13","close":12400.0},{"date":"2017-01-16","close":12500.0},{"date":"2017-01-17","close":12200.0},{"date":"2017-01-18","close":12250.0},{"date":"2017-01-19","close":12200.0},{"date":"2017-01-20","close":12000.0},{"date":"2017-01-23","close":12100.0},{"date":"2017-01-24","close":12050.0},{"date":"2017-01-25","close":12000.0},{"date":"2017-01-26","close":11950.0},{"date":"2017-01-31","close":11950.0},{"date":"2017-02-01","close":12050.0},{"date":"2017-02-02","close":12000.0},{"date":"2017-02-03","close":12050.0},{"date":"2017-02-06","close":11950.0},{"date":"2017-02-07","close":11950.0},{"date":"2017-02-08","close":11950.0},{"date":"2017-02-09","close":12500.0},{"date":"2017-02-10","close":12400.0},{"date":"2017-02-13","close":12200.0},{"date":"2017-02-14","close":12350.0},{"date":"2017-02-15","close":12350.0},{"date":"2017-02-16","close":12300.0},{"date":"2017-02-17","close":12350.0},{"date":"2017-02-20","close":12350.0},{"date":"2017-02-21","close":12350.0},{"date":"2017-02-22","close":12600.0},{"date":"2017-02-23","close":12550.0},{"date":"2017-02-24","close":12450.0},{"date":"2017-02-27","close":12550.0},{"date":"2017-02-28","close":12400.0},{"date":"2017-03-02","close":12400.0},{"date":"2017-03-03","close":12350.0},{"date":"2017-03-06","close":12300.0},{"date":"2017-03-07","close":12400.0},{"date":"2017-03-08","close":12500.0},{"date":"2017-03-09","close":12500.0},{"date":"2017-03-10","close":12550.0},{"date":"2017-03-13","close":12500.0},{"date":"2017-03-14","close":12500.0},{"date":"2017-03-15","close":12500.0},{"date":"2017-03-16","close":12500.0},{"date":"2017-03-17","close":12500.0},{"date":"2017-03-20","close":12500.0},{"date":"2017-03-21","close":12650.0},{"date":"2017-03-22","close":12650.0},{"date":"2017-03-23","close":12450.0},{"date":"2017-03-24","close":12450.0},{"date":"2017-03-27","close":12450.0},{"date":"2017-03-28","close":12500.0},{"date":"2017-03-29","close":12600.0},{"date":"2017-03-30","close":12650.0},{"date":"2017-03-31","close":12650.0},{"date":"2017-04-03","close":12550.0},{"date":"2017-04-04","close":12650.0},{"date":"2017-04-05","close":12900.0},{"date":"2017-04-06","close":12850.0},{"date":"2017-04-07","close":12800.0},{"date":"2017-04-10","close":12550.0},{"date":"2017-04-11","close":12550.0},{"date":"2017-04-12","close":12600.0},{"date":"2017-04-13","close":12800.0},{"date":"2017-04-14","close":12750.0},{"date":"2017-04-17","close":12750.0},{"date":"2017-04-18","close":12950.0},{"date":"2017-04-19","close":12950.0},{"date":"2017-04-20","close":13000.0},{"date":"2017-04-21","close":13300.0},{"date":"2017-04-24","close":12700.0},{"date":"2017-04-25","close":12500.0},{"date":"2017-04-26","close":12600.0},{"date":"2017-04-27","close":12600.0},{"date":"2017-04-28","close":12850.0},{"date":"2017-05-02","close":12900.0},{"date":"2017-05-04","close":13000.0},{"date":"2017-05-08","close":13050.0},{"date":"2017-05-10","close":13000.0},{"date":"2017-05-11","close":13050.0},{"date":"2017-05-12","close":13100.0},{"date":"2017-05-15","close":13100.0},{"date":"2017-05-16","close":13000.0},{"date":"2017-05-17","close":13000.0},{"date":"2017-05-18","close":13000.0},{"date":"2017-05-19","close":12950.0},{"date":"2017-05-22","close":12900.0},{"date":"2017-05-23","close":12950.0},{"date":"2017-05-24","close":13000.0},{"date":"2017-05-25","close":12900.0},{"date":"2017-05-26","close":12950.0},{"date":"2017-05-29","close":13000.0},{"date":"2017-05-30","close":13000.0},{"date":"2017-05-31","close":13000.0},{"date":"2017-06-01","close":13500.0},{"date":"2017-06-02","close":13550.0},{"date":"2017-06-05","close":13450.0},{"date":"2017-06-07","close":13300.0},{"date":"2017-06-08","close":13400.0},{"date":"2017-06-09","close":13750.0},{"date":"2017-06-12","close":13950.0},{"date":"2017-06-13","close":13700.0},{"date":"2017-06-14","close":14150.0},{"date":"2017-06-15","close":14300.0},{"date":"2017-06-16","close":14200.0},{"date":"2017-06-19","close":14250.0},{"date":"2017-06-20","close":13900.0},{"date":"2017-06-21","close":13800.0},{"date":"2017-06-22","close":13850.0},{"date":"2017-06-23","close":13950.0},{"date":"2017-06-26","close":13800.0},{"date":"2017-06-27","close":13500.0},{"date":"2017-06-28","close":13650.0},{"date":"2017-06-29","close":13850.0},{"date":"2017-06-30","close":13750.0},{"date":"2017-07-03","close":13500.0},{"date":"2017-07-04","close":13500.0},{"date":"2017-07-05","close":13550.0},{"date":"2017-07-06","close":13650.0},{"date":"2017-07-07","close":13450.0},{"date":"2017-07-10","close":13450.0},{"date":"2017-07-11","close":13500.0},{"date":"2017-07-12","close":13400.0},{"date":"2017-07-13","close":13450.0},{"date":"2017-07-14","close":13300.0},{"date":"2017-07-17","close":13250.0},{"date":"2017-07-18","close":13400.0},{"date":"2017-07-19","close":13300.0},{"date":"2017-07-20","close":13450.0},{"date":"2017-07-21","close":13400.0},{"date":"2017-07-24","close":13350.0},{"date":"2017-07-25","close":13350.0},{"date":"2017-07-26","close":13350.0},{"date":"2017-07-27","close":13350.0},{"date":"2017-07-28","close":13350.0},{"date":"2017-07-31","close":13300.0},{"date":"2017-08-01","close":13300.0},{"date":"2017-08-02","close":13500.0},{"date":"2017-08-03","close":13300.0},{"date":"2017-08-04","close":13250.0},{"date":"2017-08-07","close":13400.0},{"date":"2017-08-08","close":13350.0},{"date":"2017-08-09","close":13350.0},{"date":"2017-08-10","close":13250.0},{"date":"2017-08-11","close":13100.0},{"date":"2017-08-14","close":12800.0},{"date":"2017-08-16","close":12950.0},{"date":"2017-08-17","close":13000.0},{"date":"2017-08-18","close":13050.0},{"date":"2017-08-21","close":12950.0},{"date":"2017-08-22","close":12950.0},{"date":"2017-08-23","close":12900.0},{"date":"2017-08-24","close":13000.0},{"date":"2017-08-25","close":13000.0},{"date":"2017-08-28","close":13050.0},{"date":"2017-08-29","close":13050.0},{"date":"2017-08-30","close":12900.0},{"date":"2017-08-31","close":12900.0},{"date":"2017-09-01","close":12950.0},{"date":"2017-09-04","close":12750.0},{"date":"2017-09-05","close":12700.0},{"date":"2017-09-06","close":12650.0},{"date":"2017-09-07","close":12650.0},{"date":"2017-09-08","close":12650.0},{"date":"2017-09-11","close":12700.0},{"date":"2017-09-12","close":12750.0},{"date":"2017-09-13","close":12750.0},{"date":"2017-09-14","close":12700.0},{"date":"2017-09-15","close":12700.0},{"date":"2017-09-18","close":12750.0},{"date":"2017-09-19","close":12700.0},{"date":"2017-09-20","close":12750.0},{"date":"2017-09-21","close":12650.0},{"date":"2017-09-22","close":12650.0},{"date":"2017-09-25","close":12550.0},{"date":"2017-09-26","close":12600.0},{"date":"2017-09-27","close":12650.0},{"date":"2017-09-28","close":12650.0},{"date":"2017-09-29","close":12650.0},{"date":"2017-10-10","close":12500.0},{"date":"2017-10-11","close":12500.0},{"date":"2017-10-12","close":12500.0},{"date":"2017-10-13","close":12500.0},{"date":"2017-10-16","close":12550.0},{"date":"2017-10-17","close":12700.0},{"date":"2017-10-18","close":12700.0},{"date":"2017-10-19","close":12600.0},{"date":"2017-10-20","close":12650.0},{"date":"2017-10-23","close":12600.0},{"date":"2017-10-24","close":12600.0},{"date":"2017-10-25","close":12600.0},{"date":"2017-10-26","close":12650.0},{"date":"2017-10-27","close":12550.0},{"date":"2017-10-30","close":12550.0},{"date":"2017-10-31","close":12700.0},{"date":"2017-11-01","close":12700.0},{"date":"2017-11-02","close":12700.0},{"date":"2017-11-03","close":12700.0},{"date":"2017-11-06","close":12800.0},{"date":"2017-11-07","close":12800.0},{"date":"2017-11-08","close":12650.0},{"date":"2017-11-09","close":12850.0},{"date":"2017-11-10","close":12950.0},{"date":"2017-11-13","close":13000.0},{"date":"2017-11-14","close":12950.0},{"date":"2017-11-15","close":12900.0},{"date":"2017-11-16","close":12900.0},{"date":"2017-11-17","close":12900.0},{"date":"2017-11-20","close":12950.0},{"date":"2017-11-21","close":12900.0},{"date":"2017-11-22","close":12700.0},{"date":"2017-11-23","close":12650.0},{"date":"2017-11-24","close":12700.0},{"date":"2017-11-27","close":12750.0},{"date":"2017-11-28","close":12700.0},{"date":"2017-11-29","close":12750.0},{"date":"2017-11-30","close":12650.0},{"date":"2017-12-01","close":12650.0},{"date":"2017-12-04","close":12600.0},{"date":"2017-12-05","close":12700.0},{"date":"2017-12-06","close":12650.0},{"date":"2017-12-07","close":12600.0},{"date":"2017-12-08","close":12600.0},{"date":"2017-12-11","close":12550.0},{"date":"2017-12-12","close":12550.0},{"date":"2017-12-13","close":12700.0},{"date":"2017-12-14","close":12550.0},{"date":"2017-12-15","close":12600.0},{"date":"2017-12-18","close":12550.0},{"date":"2017-12-19","close":12500.0},{"date":"2017-12-20","close":12450.0},{"date":"2017-12-21","close":12500.0},{"date":"2017-12-22","close":12400.0},{"date":"2017-12-26","close":12500.0},{"date":"2017-12-27","close":12350.0},{"date":"2017-12-28","close":12350.0},{"date":"2018-01-02","close":8537.5449},{"date":"2018-01-03","close":8607.2402},{"date":"2018-01-04","close":8642.0869},{"date":"2018-01-05","close":8607.2402},{"date":"2018-01-08","close":8572.3916},{"date":"2018-01-09","close":8676.9346},{"date":"2018-01-10","close":8711.7812},{"date":"2018-01-11","close":8676.9346},{"date":"2018-01-12","close":8676.9346},{"date":"2018-01-15","close":8676.9346},{"date":"2018-01-16","close":8676.9346},{"date":"2018-01-17","close":8676.9346},{"date":"2018-01-18","close":8676.9346},{"date":"2018-01-19","close":8642.0869},{"date":"2018-01-22","close":8676.9346},{"date":"2018-01-23","close":8642.0869},{"date":"2018-01-24","close":8676.9346},{"date":"2018-01-25","close":8642.0869},{"date":"2018-01-26","close":8676.9346},{"date":"2018-01-29","close":8746.6299},{"date":"2018-01-30","close":8746.6299},{"date":"2018-01-31","close":8781.4766},{"date":"2018-02-01","close":8816.3232},{"date":"2018-02-02","close":8676.9346},{"date":"2018-02-05","close":8676.9346},{"date":"2018-02-06","close":8642.0869},{"date":"2018-02-07","close":8746.6299},{"date":"2018-02-08","close":8781.4766},{"date":"2018-02-09","close":8711.7812},{"date":"2018-02-12","close":8676.9346},{"date":"2018-02-13","close":8711.7812},{"date":"2018-02-14","close":8711.7812},{"date":"2018-02-19","close":8676.9346},{"date":"2018-02-20","close":8676.9346},{"date":"2018-02-21","close":8676.9346},{"date":"2018-02-22","close":8676.9346},{"date":"2018-02-23","close":8746.6299},{"date":"2018-02-26","close":8711.7812},{"date":"2018-02-27","close":8711.7812},{"date":"2018-02-28","close":8711.7812},{"date":"2018-03-02","close":8642.0869},{"date":"2018-03-05","close":8711.7812},{"date":"2018-03-06","close":8711.7812},{"date":"2018-03-07","close":8676.9346},{"date":"2018-03-08","close":8711.7812},{"date":"2018-03-09","close":8642.0869},{"date":"2018-03-12","close":8676.9346},{"date":"2018-03-13","close":8676.9346},{"date":"2018-03-14","close":8711.7812},{"date":"2018-03-15","close":8676.9346},{"date":"2018-03-16","close":8676.9346},{"date":"2018-03-19","close":8676.9346},{"date":"2018-03-20","close":8642.0869},{"date":"2018-03-21","close":8642.0869},{"date":"2018-03-22","close":8642.0869},{"date":"2018-03-23","close":8537.5449},{"date":"2018-03-26","close":8642.0869},{"date":"2018-03-27","close":8642.0869},{"date":"2018-03-28","close":8642.0869},{"date":"2018-03-29","close":8642.0869},{"date":"2018-03-30","close":8642.0869},{"date":"2018-04-02","close":8642.0869},{"date":"2018-04-03","close":8642.0869},{"date":"2018-04-04","close":8607.2402},{"date":"2018-04-05","close":8607.2402},{"date":"2018-04-06","close":8607.2402},{"date":"2018-04-09","close":8607.2402},{"date":"2018-04-10","close":8607.2402},{"date":"2018-04-11","close":8642.0869},{"date":"2018-04-12","close":8607.2402},{"date":"2018-04-13","close":8607.2402},{"date":"2018-04-16","close":8572.3916},{"date":"2018-04-17","close":8607.2402},{"date":"2018-04-18","close":8607.2402},{"date":"2018-04-19","close":8607.2402},{"date":"2018-04-20","close":8607.2402},{"date":"2018-04-23","close":8537.5449},{"date":"2018-04-24","close":8572.3916},{"date":"2018-04-25","close":8572.3916},{"date":"2018-04-26","close":8572.3916},{"date":"2018-04-27","close":8607.2402},{"date":"2018-04-30","close":8607.2402},{"date":"2018-05-02","close":8607.2402},{"date":"2018-05-03","close":8642.0869},{"date":"2018-05-04","close":8642.0869},{"date":"2018-05-08","close":8642.0869},{"date":"2018-05-09","close":8642.0869},{"date":"2018-05-10","close":8642.0869},{"date":"2018-05-11","close":8642.0869},{"date":"2018-05-14","close":8676.9346},{"date":"2018-05-15","close":8711.7812},{"date":"2018-05-16","close":8711.7812},{"date":"2018-05-17","close":8676.9346},{"date":"2018-05-18","close":8711.7812},{"date":"2018-05-21","close":8746.6299},{"date":"2018-05-23","close":8746.6299},{"date":"2018-05-24","close":8711.7812},{"date":"2018-05-25","close":8711.7812},{"date":"2018-05-28","close":8781.4766},{"date":"2018-05-29","close":8746.6299},{"date":"2018-05-30","close":8711.7812},{"date":"2018-05-31","close":8711.7812},{"date":"2018-06-01","close":8746.6299},{"date":"2018-06-04","close":8781.4766},{"date":"2018-06-05","close":8816.3232},{"date":"2018-06-07","close":8816.3232},{"date":"2018-06-08","close":8781.4766},{"date":"2018-06-11","close":8746.6299},{"date":"2018-06-12","close":8746.6299},{"date":"2018-06-14","close":8711.7812},{"date":"2018-06-15","close":8746.6299},{"date":"2018-06-18","close":8711.7812},{"date":"2018-06-19","close":8711.7812},{"date":"2018-06-20","close":8676.9346},{"date":"2018-06-21","close":8642.0869},{"date":"2018-06-22","close":8676.9346},{"date":"2018-06-25","close":8781.4766},{"date":"2018-06-26","close":8746.6299},{"date":"2018-06-27","close":8676.9346},{"date":"2018-06-28","close":8676.9346},{"date":"2018-06-29","close":8711.7812},{"date":"2018-07-02","close":8642.0869},{"date":"2018-07-03","close":8676.9346},{"date":"2018-07-04","close":8642.0869},{"date":"2018-07-05","close":8642.0869},{"date":"2018-07-06","close":8607.2402},{"date":"2018-07-09","close":8642.0869},{"date":"2018-07-10","close":8676.9346},{"date":"2018-07-11","close":8676.9346},{"date":"2018-07-12","close":8676.9346},{"date":"2018-07-13","close":8676.9346},{"date":"2018-07-16","close":8607.2402},{"date":"2018-07-17","close":8676.9346},{"date":"2018-07-18","close":8642.0869},{"date":"2018-07-19","close":8642.0869},{"date":"2018-07-20","close":8642.0869},{"date":"2018-07-23","close":8607.2402},{"date":"2018-07-24","close":8607.2402},{"date":"2018-07-25","close":8607.2402},{"date":"2018-07-26","close":8676.9346},{"date":"2018-07-27","close":8711.7812},{"date":"2018-07-30","close":8676.9346},{"date":"2018-07-31","close":8711.7812},{"date":"2018-08-01","close":8711.7812},{"date":"2018-08-02","close":8642.0869},{"date":"2018-08-03","close":8676.9346},{"date":"2018-08-06","close":8676.9346},{"date":"2018-08-07","close":8642.0869},{"date":"2018-08-08","close":8676.9346},{"date":"2018-08-09","close":8676.9346},{"date":"2018-08-10","close":8676.9346},{"date":"2018-08-13","close":8642.0869},{"date":"2018-08-14","close":8642.0869},{"date":"2018-08-16","close":8572.3916},{"date":"2018-08-17","close":8607.2402},{"date":"2018-08-20","close":8642.0869},{"date":"2018-08-21","close":8642.0869},{"date":"2018-08-22","close":8642.0869},{"date":"2018-08-23","close":8642.0869},{"date":"2018-08-24","close":8607.2402},{"date":"2018-08-27","close":8607.2402},{"date":"2018-08-28","close":8642.0869},{"date":"2018-08-29","close":8607.2402},{"date":"2018-08-30","close":8781.4766},{"date":"2018-08-31","close":8781.4766},{"date":"2018-09-03","close":8746.6299},{"date":"2018-09-04","close":8711.7812},{"date":"2018-09-05","close":8711.7812},{"date":"2018-09-06","close":8676.9346},{"date":"2018-09-07","close":8676.9346},{"date":"2018-09-10","close":8676.9346},{"date":"2018-09-11","close":8642.0869},{"date":"2018-09-12","close":8676.9346},{"date":"2018-09-13","close":8642.0869},{"date":"2018-09-14","close":8642.0869},{"date":"2018-09-17","close":8676.9346},{"date":"2018-09-18","close":8676.9346},{"date":"2018-09-19","close":8642.0869},{"date":"2018-09-20","close":8676.9346},{"date":"2018-09-21","close":8676.9346},{"date":"2018-09-27","close":8711.7812},{"date":"2018-09-28","close":8676.9346},{"date":"2018-10-01","close":8642.0869},{"date":"2018-10-02","close":8642.0869},{"date":"2018-10-04","close":8607.2402},{"date":"2018-10-05","close":8642.0869},{"date":"2018-10-08","close":8642.0869},{"date":"2018-10-10","close":8572.3916},{"date":"2018-10-11","close":8607.2402},{"date":"2018-10-12","close":8502.6982},{"date":"2018-10-15","close":8537.5449},{"date":"2018-10-16","close":8642.0869},{"date":"2018-10-17","close":8607.2402},{"date":"2018-10-18","close":8572.3916},{"date":"2018-10-19","close":8572.3916},{"date":"2018-10-22","close":8607.2402},{"date":"2018-10-23","close":8467.8506},{"date":"2018-10-24","close":8467.8506},{"date":"2018-10-25","close":8293.6162},{"date":"2018-10-26","close":8293.6162},{"date":"2018-10-29","close":8223.9219},{"date":"2018-10-30","close":8293.6162},{"date":"2018-10-31","close":8363.3096},{"date":"2018-11-01","close":8293.6162},{"date":"2018-11-02","close":8398.1572},{"date":"2018-11-05","close":8433.0049},{"date":"2018-11-06","close":8363.3096},{"date":"2018-11-07","close":8398.1572},{"date":"2018-11-08","close":8398.1572},{"date":"2018-11-09","close":8433.0049},{"date":"2018-11-12","close":8363.3096},{"date":"2018-11-13","close":8223.9219},{"date":"2018-11-14","close":8084.5347},{"date":"2018-11-15","close":8258.7676},{"date":"2018-11-16","close":8154.228},{"date":"2018-11-19","close":8223.9219},{"date":"2018-11-20","close":8258.7676},{"date":"2018-11-21","close":8258.7676},{"date":"2018-11-22","close":8189.0742},{"date":"2018-11-23","close":8223.9219},{"date":"2018-11-26","close":8398.1572},{"date":"2018-11-27","close":8258.7676},{"date":"2018-11-28","close":8084.5347},{"date":"2018-11-29","close":8119.3809},{"date":"2018-11-30","close":8328.4639},{"date":"2018-12-03","close":8642.0869},{"date":"2018-12-04","close":8676.9346},{"date":"2018-12-05","close":8154.228},{"date":"2018-12-06","close":7805.7568},{"date":"2018-12-07","close":7840.6045},{"date":"2018-12-10","close":7770.9092},{"date":"2018-12-11","close":7701.2153},{"date":"2018-12-12","close":7736.063},{"date":"2018-12-13","close":7875.4517},{"date":"2018-12-14","close":7840.6045},{"date":"2018-12-17","close":7840.6045},{"date":"2018-12-18","close":7770.9092},{"date":"2018-12-19","close":7666.3687},{"date":"2018-12-20","close":7666.3687},{"date":"2018-12-21","close":7770.9092},{"date":"2018-12-24","close":7805.7568},{"date":"2018-12-26","close":7701.2153},{"date":"2018-12-27","close":7879.4844},{"date":"2018-12-28","close":7772.5234},{"date":"2019-01-02","close":7772.5234},{"date":"2019-01-03","close":7843.8311},{"date":"2019-01-04","close":7772.5234},{"date":"2019-01-07","close":7772.5234},{"date":"2019-01-08","close":7772.5234},{"date":"2019-01-09","close":7808.1763},{"date":"2019-01-10","close":7701.2153},{"date":"2019-01-11","close":7772.5234},{"date":"2019-01-14","close":7772.5234},{"date":"2019-01-15","close":7843.8311},{"date":"2019-01-16","close":7843.8311},{"date":"2019-01-17","close":7843.8311},{"date":"2019-01-18","close":7950.7925},{"date":"2019-01-21","close":7772.5234},{"date":"2019-01-22","close":7808.1763},{"date":"2019-01-23","close":7772.5234},{"date":"2019-01-24","close":7879.4844},{"date":"2019-01-25","close":7915.1387},{"date":"2019-01-28","close":7808.1763},{"date":"2019-01-29","close":7808.1763},{"date":"2019-01-30","close":7808.1763},{"date":"2019-01-31","close":7772.5234},{"date":"2019-02-01","close":7808.1763},{"date":"2019-02-07","close":7808.1763},{"date":"2019-02-08","close":7772.5234},{"date":"2019-02-11","close":7772.5234},{"date":"2019-02-12","close":7772.5234},{"date":"2019-02-13","close":7843.8311},{"date":"2019-02-14","close":7879.4844},{"date":"2019-02-15","close":7843.8311},{"date":"2019-02-18","close":7808.1763},{"date":"2019-02-19","close":7772.5234},{"date":"2019-02-20","close":7808.1763},{"date":"2019-02-21","close":7808.1763},{"date":"2019-02-22","close":7808.1763},{"date":"2019-02-25","close":7701.2153},{"date":"2019-02-26","close":7772.5234},{"date":"2019-02-27","close":7772.5234},{"date":"2019-02-28","close":7736.8696},{"date":"2019-03-04","close":7629.9077},{"date":"2019-03-05","close":7665.5625},{"date":"2019-03-06","close":7808.1763},{"date":"2019-03-07","close":7808.1763},{"date":"2019-03-08","close":8022.0996},{"date":"2019-03-11","close":7986.4453},{"date":"2019-03-12","close":8093.4077},{"date":"2019-03-13","close":8093.4077},{"date":"2019-03-14","close":8200.3682},{"date":"2019-03-15","close":8129.0605},{"date":"2019-03-18","close":7986.4453},{"date":"2019-03-19","close":8271.6758},{"date":"2019-03-20","close":8093.4077},{"date":"2019-03-21","close":8022.0996},{"date":"2019-03-22","close":8057.7534},{"date":"2019-03-25","close":7950.7925},{"date":"2019-03-26","close":8164.7148},{"date":"2019-03-27","close":7915.1387},{"date":"2019-03-28","close":7808.1763},{"date":"2019-03-29","close":7879.4844},{"date":"2019-04-01","close":7879.4844},{"date":"2019-04-02","close":7915.1387},{"date":"2019-04-03","close":7915.1387},{"date":"2019-04-04","close":7915.1387},{"date":"2019-04-05","close":7879.4844},{"date":"2019-04-08","close":8093.4077},{"date":"2019-04-09","close":7915.1387},{"date":"2019-04-10","close":7986.4453},{"date":"2019-04-11","close":7950.7925},{"date":"2019-04-12","close":7986.4453},{"date":"2019-04-15","close":7986.4453},{"date":"2019-04-16","close":8093.4077},{"date":"2019-04-17","close":8200.3682},{"date":"2019-04-18","close":8236.0215},{"date":"2019-04-19","close":8342.9834},{"date":"2019-04-22","close":8485.5967},{"date":"2019-04-23","close":8449.9434},{"date":"2019-04-24","close":8414.29},{"date":"2019-04-25","close":8342.9834},{"date":"2019-04-26","close":8414.29},{"date":"2019-04-29","close":8378.6357},{"date":"2019-04-30","close":8342.9834},{"date":"2019-05-02","close":8236.0215},{"date":"2019-05-03","close":8307.3291},{"date":"2019-05-07","close":8378.6357},{"date":"2019-05-08","close":8628.2129},{"date":"2019-05-09","close":8307.3291},{"date":"2019-05-10","close":8236.0215},{"date":"2019-05-13","close":8271.6758},{"date":"2019-05-14","close":8271.6758},{"date":"2019-05-15","close":8342.9834},{"date":"2019-05-16","close":8592.5596},{"date":"2019-05-17","close":8663.8662},{"date":"2019-05-20","close":8663.8662},{"date":"2019-05-21","close":8699.5195},{"date":"2019-05-22","close":8913.4424},{"date":"2019-05-23","close":9020.4053},{"date":"2019-05-24","close":8770.8281},{"date":"2019-05-27","close":8842.1367},{"date":"2019-05-28","close":8663.8662},{"date":"2019-05-29","close":8521.252},{"date":"2019-05-30","close":8556.9043},{"date":"2019-05-31","close":8949.0977},{"date":"2019-06-03","close":8770.8281},{"date":"2019-06-04","close":8842.1367},{"date":"2019-06-05","close":8877.7891},{"date":"2019-06-07","close":8770.8281},{"date":"2019-06-10","close":8842.1367},{"date":"2019-06-11","close":8806.4805},{"date":"2019-06-12","close":8842.1367},{"date":"2019-06-13","close":8913.4424},{"date":"2019-06-14","close":8949.0977},{"date":"2019-06-17","close":9020.4053},{"date":"2019-06-18","close":9020.4053},{"date":"2019-06-19","close":9020.4053},{"date":"2019-06-20","close":9020.4053},{"date":"2019-06-21","close":9056.0586},{"date":"2019-06-24","close":9020.4053},{"date":"2019-06-25","close":8984.751},{"date":"2019-06-26","close":8806.4805},{"date":"2019-06-27","close":8806.4805},{"date":"2019-06-28","close":8842.1367},{"date":"2019-07-01","close":8806.4805},{"date":"2019-07-02","close":8842.1367},{"date":"2019-07-03","close":8842.1367},{"date":"2019-07-04","close":8806.4805},{"date":"2019-07-05","close":8806.4805},{"date":"2019-07-08","close":8663.8662},{"date":"2019-07-09","close":8485.5967},{"date":"2019-07-10","close":8556.9043},{"date":"2019-07-11","close":8556.9043},{"date":"2019-07-12","close":8485.5967},{"date":"2019-07-15","close":8628.2129},{"date":"2019-07-16","close":8485.5967},{"date":"2019-07-17","close":8449.9434},{"date":"2019-07-18","close":8485.5967},{"date":"2019-07-19","close":8521.252},{"date":"2019-07-22","close":8521.252},{"date":"2019-07-23","close":8378.6357},{"date":"2019-07-24","close":8342.9834},{"date":"2019-07-25","close":8378.6357},{"date":"2019-07-26","close":8378.6357},{"date":"2019-07-29","close":8200.3682},{"date":"2019-07-30","close":8307.3291},{"date":"2019-07-31","close":8307.3291},{"date":"2019-08-01","close":8236.0215},{"date":"2019-08-02","close":8307.3291},{"date":"2019-08-05","close":8129.0605},{"date":"2019-08-06","close":8129.0605},{"date":"2019-08-07","close":8164.7148},{"date":"2019-08-08","close":8342.9834},{"date":"2019-08-09","close":8307.3291},{"date":"2019-08-12","close":8271.6758},{"date":"2019-08-13","close":8271.6758},{"date":"2019-08-14","close":8236.0215},{"date":"2019-08-16","close":8521.252},{"date":"2019-08-19","close":8556.9043},{"date":"2019-08-20","close":8556.9043},{"date":"2019-08-21","close":8592.5596},{"date":"2019-08-22","close":8485.5967},{"date":"2019-08-23","close":8236.0215},{"date":"2019-08-26","close":8236.0215},{"date":"2019-08-27","close":8271.6758},{"date":"2019-08-28","close":8342.9834},{"date":"2019-08-29","close":8342.9834},{"date":"2019-08-30","close":8342.9834},{"date":"2019-09-02","close":8200.3682},{"date":"2019-09-03","close":8307.3291},{"date":"2019-09-04","close":8236.0215},{"date":"2019-09-05","close":8342.9834},{"date":"2019-09-06","close":8414.29},{"date":"2019-09-09","close":8628.2129},{"date":"2019-09-10","close":8663.8662},{"date":"2019-09-11","close":8806.4805},{"date":"2019-09-16","close":8806.4805},{"date":"2019-09-17","close":8806.4805},{"date":"2019-09-18","close":8949.0977},{"date":"2019-09-19","close":9020.4053},{"date":"2019-09-20","close":9056.0586},{"date":"2019-09-23","close":8984.751},{"date":"2019-09-24","close":8949.0977},{"date":"2019-09-25","close":8842.1367},{"date":"2019-09-26","close":8877.7891},{"date":"2019-09-27","close":8842.1367},{"date":"2019-09-30","close":8806.4805},{"date":"2019-10-01","close":8877.7891},{"date":"2019-10-02","close":8842.1367},{"date":"2019-10-04","close":8842.1367},{"date":"2019-10-07","close":8842.1367},{"date":"2019-10-08","close":8842.1367},{"date":"2019-10-10","close":8842.1367},{"date":"2019-10-11","close":8699.5195},{"date":"2019-10-14","close":8770.8281},{"date":"2019-10-15","close":8806.4805},{"date":"2019-10-16","close":8806.4805},{"date":"2019-10-17","close":8806.4805},{"date":"2019-10-18","close":8842.1367},{"date":"2019-10-21","close":8842.1367},{"date":"2019-10-22","close":8770.8281},{"date":"2019-10-23","close":8699.5195},{"date":"2019-10-24","close":8735.1738},{"date":"2019-10-25","close":8699.5195},{"date":"2019-10-28","close":8770.8281},{"date":"2019-10-29","close":8770.8281},{"date":"2019-10-30","close":8699.5195},{"date":"2019-10-31","close":8699.5195},{"date":"2019-11-01","close":8770.8281},{"date":"2019-11-04","close":8806.4805},{"date":"2019-11-05","close":8556.9043},{"date":"2019-11-06","close":8200.3682},{"date":"2019-11-07","close":8342.9834},{"date":"2019-11-08","close":8378.6357},{"date":"2019-11-11","close":8485.5967},{"date":"2019-11-12","close":8556.9043},{"date":"2019-11-13","close":8521.252},{"date":"2019-11-14","close":8592.5596},{"date":"2019-11-15","close":8628.2129},{"date":"2019-11-18","close":8663.8662},{"date":"2019-11-19","close":8699.5195},{"date":"2019-11-20","close":8663.8662},{"date":"2019-11-21","close":8770.8281},{"date":"2019-11-22","close":8735.1738},{"date":"2019-11-25","close":8877.7891},{"date":"2019-11-26","close":8842.1367},{"date":"2019-11-27","close":8877.7891},{"date":"2019-11-28","close":8806.4805},{"date":"2019-11-29","close":8770.8281},{"date":"2019-12-02","close":8699.5195},{"date":"2019-12-03","close":8699.5195},{"date":"2019-12-04","close":8628.2129},{"date":"2019-12-05","close":8628.2129},{"date":"2019-12-06","close":8628.2129},{"date":"2019-12-09","close":8592.5596},{"date":"2019-12-10","close":8592.5596},{"date":"2019-12-11","close":8592.5596},{"date":"2019-12-12","close":8628.2129},{"date":"2019-12-13","close":8770.8281},{"date":"2019-12-16","close":8770.8281},{"date":"2019-12-17","close":8806.4805},{"date":"2019-12-18","close":8735.1738},{"date":"2019-12-19","close":8699.5195},{"date":"2019-12-20","close":8699.5195},{"date":"2019-12-23","close":8735.1738},{"date":"2019-12-24","close":8806.4805},{"date":"2019-12-26","close":8913.4424},{"date":"2019-12-27","close":9099.1387},{"date":"2019-12-30","close":9024.8604},{"date":"2020-01-02","close":8987.7217},{"date":"2020-01-03","close":8987.7217},{"date":"2020-01-06","close":8950.583},{"date":"2020-01-07","close":8876.3037},{"date":"2020-01-08","close":8839.1641},{"date":"2020-01-09","close":8690.6074},{"date":"2020-01-10","close":8764.8857},{"date":"2020-01-13","close":8690.6074},{"date":"2020-01-14","close":8764.8857},{"date":"2020-01-15","close":8764.8857},{"date":"2020-01-16","close":8690.6074},{"date":"2020-01-17","close":8764.8857},{"date":"2020-01-20","close":8802.0254},{"date":"2020-01-21","close":8876.3037},{"date":"2020-01-22","close":8987.7217},{"date":"2020-01-23","close":9099.1387},{"date":"2020-01-28","close":8950.583},{"date":"2020-01-29","close":8950.583},{"date":"2020-01-30","close":8764.8857},{"date":"2020-01-31","close":8690.6074},{"date":"2020-02-03","close":8690.6074},{"date":"2020-02-04","close":8727.7461},{"date":"2020-02-05","close":8764.8857},{"date":"2020-02-06","close":8802.0254},{"date":"2020-02-07","close":8764.8857},{"date":"2020-02-10","close":8764.8857},{"date":"2020-02-11","close":8727.7461},{"date":"2020-02-12","close":8764.8857},{"date":"2020-02-13","close":8764.8857},{"date":"2020-02-14","close":8802.0254},{"date":"2020-02-17","close":8727.7461},{"date":"2020-02-18","close":8727.7461},{"date":"2020-02-19","close":8764.8857},{"date":"2020-02-20","close":8764.8857},{"date":"2020-02-21","close":8653.4688},{"date":"2020-02-24","close":8319.2139},{"date":"2020-02-25","close":8467.7725},{"date":"2020-02-26","close":8430.6328},{"date":"2020-02-27","close":8356.3535},{"date":"2020-02-28","close":8096.3789},{"date":"2020-03-02","close":8170.6572},{"date":"2020-03-03","close":8170.6572},{"date":"2020-03-04","close":8467.7725},{"date":"2020-03-05","close":8653.4688},{"date":"2020-03-06","close":8542.0508},{"date":"2020-03-09","close":8542.0508},{"date":"2020-03-10","close":8133.5176},{"date":"2020-03-11","close":8096.3789},{"date":"2020-03-12","close":8096.3789},{"date":"2020-03-13","close":7650.7056},{"date":"2020-03-16","close":7427.8696},{"date":"2020-03-17","close":7427.8696},{"date":"2020-03-18","close":7390.7305},{"date":"2020-03-19","close":7197.605},{"date":"2020-03-20","close":7316.4512},{"date":"2020-03-23","close":7145.6104},{"date":"2020-03-24","close":7234.7451},{"date":"2020-03-25","close":7687.8447},{"date":"2020-03-26","close":7762.123},{"date":"2020-03-27","close":7613.5659},{"date":"2020-03-30","close":7650.7056},{"date":"2020-03-31","close":7687.8447},{"date":"2020-04-01","close":7427.8696},{"date":"2020-04-02","close":7539.2881},{"date":"2020-04-03","close":7502.1479},{"date":"2020-04-06","close":7613.5659},{"date":"2020-04-07","close":7724.9844},{"date":"2020-04-08","close":7502.1479},{"date":"2020-04-09","close":7539.2881},{"date":"2020-04-10","close":8393.4932},{"date":"2020-04-13","close":7724.9844},{"date":"2020-04-14","close":7687.8447},{"date":"2020-04-16","close":7724.9844},{"date":"2020-04-17","close":7873.542},{"date":"2020-04-20","close":7836.4023},{"date":"2020-04-21","close":7762.123},{"date":"2020-04-22","close":7687.8447},{"date":"2020-04-23","close":7836.4023},{"date":"2020-04-24","close":7613.5659},{"date":"2020-04-27","close":7650.7056},{"date":"2020-04-28","close":7687.8447},{"date":"2020-04-29","close":7799.2637},{"date":"2020-05-04","close":7910.6816},{"date":"2020-05-06","close":7873.542},{"date":"2020-05-07","close":7910.6816},{"date":"2020-05-08","close":8133.5176},{"date":"2020-05-11","close":8133.5176},{"date":"2020-05-12","close":7984.9609},{"date":"2020-05-13","close":7910.6816},{"date":"2020-05-14","close":7947.8213},{"date":"2020-05-15","close":7873.542},{"date":"2020-05-18","close":7910.6816},{"date":"2020-05-19","close":7984.9609},{"date":"2020-05-20","close":7984.9609},{"date":"2020-05-21","close":7984.9609},{"date":"2020-05-22","close":7910.6816},{"date":"2020-05-25","close":7910.6816},{"date":"2020-05-26","close":8022.0996},{"date":"2020-05-27","close":8022.0996},{"date":"2020-05-28","close":7984.9609},{"date":"2020-05-29","close":7910.6816},{"date":"2020-06-01","close":8022.0996},{"date":"2020-06-02","close":8059.2383},{"date":"2020-06-03","close":8133.5176},{"date":"2020-06-04","close":8096.3789},{"date":"2020-06-05","close":8170.6572},{"date":"2020-06-08","close":8170.6572},{"date":"2020-06-09","close":8133.5176},{"date":"2020-06-10","close":8133.5176},{"date":"2020-06-11","close":7947.8213},{"date":"2020-06-12","close":7947.8213},{"date":"2020-06-15","close":7836.4023},{"date":"2020-06-16","close":7910.6816},{"date":"2020-06-17","close":7910.6816},{"date":"2020-06-18","close":7984.9609},{"date":"2020-06-19","close":7947.8213},{"date":"2020-06-22","close":7910.6816},{"date":"2020-06-23","close":7873.542},{"date":"2020-06-24","close":7910.6816},{"date":"2020-06-25","close":7873.542},{"date":"2020-06-26","close":7873.542},{"date":"2020-06-29","close":7799.2637},{"date":"2020-06-30","close":7836.4023},{"date":"2020-07-01","close":7724.9844},{"date":"2020-07-02","close":7762.123},{"date":"2020-07-03","close":7836.4023},{"date":"2020-07-06","close":7910.6816},{"date":"2020-07-07","close":7910.6816},{"date":"2020-07-08","close":7910.6816},{"date":"2020-07-09","close":7984.9609},{"date":"2020-07-10","close":7947.8213},{"date":"2020-07-13","close":7984.9609},{"date":"2020-07-14","close":7984.9609},{"date":"2020-07-15","close":7910.6816},{"date":"2020-07-16","close":7947.8213},{"date":"2020-07-17","close":7947.8213},{"date":"2020-07-20","close":8022.0996},{"date":"2020-07-21","close":8022.0996},{"date":"2020-07-22","close":8096.3789},{"date":"2020-07-23","close":8133.5176},{"date":"2020-07-24","close":8207.7959},{"date":"2020-07-27","close":8170.6572},{"date":"2020-07-28","close":8207.7959},{"date":"2020-07-29","close":8170.6572},{"date":"2020-07-30","close":8096.3789},{"date":"2020-07-31","close":8096.3789},{"date":"2020-08-03","close":8170.6572},{"date":"2020-08-04","close":8170.6572},{"date":"2020-08-05","close":8133.5176},{"date":"2020-08-06","close":8096.3789},{"date":"2020-08-07","close":8096.3789},{"date":"2020-08-10","close":8170.6572},{"date":"2020-08-11","close":8170.6572},{"date":"2020-08-12","close":8170.6572},{"date":"2020-08-13","close":8133.5176},{"date":"2020-08-14","close":8059.2383},{"date":"2020-08-18","close":7910.6816},{"date":"2020-08-19","close":7984.9609},{"date":"2020-08-20","close":7873.542},{"date":"2020-08-21","close":7873.542},{"date":"2020-08-24","close":7836.4023},{"date":"2020-08-25","close":7910.6816},{"date":"2020-08-26","close":8022.0996},{"date":"2020-08-27","close":7947.8213},{"date":"2020-08-28","close":8022.0996},{"date":"2020-08-31","close":7947.8213},{"date":"2020-09-01","close":8022.0996},{"date":"2020-09-02","close":7947.8213},{"date":"2020-09-03","close":7947.8213},{"date":"2020-09-04","close":7947.8213},{"date":"2020-09-07","close":7984.9609},{"date":"2020-09-08","close":8022.0996},{"date":"2020-09-09","close":7873.542},{"date":"2020-09-10","close":7947.8213},{"date":"2020-09-11","close":7947.8213},{"date":"2020-09-14","close":7984.9609},{"date":"2020-09-15","close":7984.9609},{"date":"2020-09-16","close":8022.0996},{"date":"2020-09-17","close":8096.3789},{"date":"2020-09-18","close":8170.6572},{"date":"2020-09-21","close":8170.6572},{"date":"2020-09-22","close":8207.7959},{"date":"2020-09-23","close":8207.7959},{"date":"2020-09-24","close":7984.9609},{"date":"2020-09-25","close":8096.3789},{"date":"2020-09-28","close":8133.5176},{"date":"2020-09-29","close":8059.2383},{"date":"2020-10-05","close":8059.2383},{"date":"2020-10-06","close":8059.2383},{"date":"2020-10-07","close":8170.6572},{"date":"2020-10-08","close":8133.5176},{"date":"2020-10-12","close":8022.0996},{"date":"2020-10-13","close":8022.0996},{"date":"2020-10-14","close":8096.3789},{"date":"2020-10-15","close":8096.3789},{"date":"2020-10-16","close":8059.2383},{"date":"2020-10-19","close":8022.0996},{"date":"2020-10-20","close":8059.2383},{"date":"2020-10-21","close":8133.5176},{"date":"2020-10-22","close":8133.5176},{"date":"2020-10-23","close":8096.3789},{"date":"2020-10-26","close":8096.3789},{"date":"2020-10-27","close":8096.3789},{"date":"2020-10-28","close":8133.5176},{"date":"2020-10-29","close":8022.0996},{"date":"2020-10-30","close":8059.2383},{"date":"2020-11-02","close":8096.3789},{"date":"2020-11-03","close":8133.5176},{"date":"2020-11-04","close":8133.5176},{"date":"2020-11-05","close":8133.5176},{"date":"2020-11-06","close":8096.3789},{"date":"2020-11-09","close":8170.6572},{"date":"2020-11-10","close":8170.6572},{"date":"2020-11-11","close":8170.6572},{"date":"2020-11-12","close":8133.5176},{"date":"2020-11-13","close":8356.3535},{"date":"2020-11-16","close":8393.4932},{"date":"2020-11-17","close":8393.4932},{"date":"2020-11-18","close":8764.8857},{"date":"2020-11-19","close":8764.8857},{"date":"2020-11-20","close":8913.4424},{"date":"2020-11-23","close":8764.8857},{"date":"2020-11-24","close":8764.8857},{"date":"2020-11-25","close":8727.7461},{"date":"2020-11-26","close":8764.8857},{"date":"2020-11-27","close":8764.8857},{"date":"2020-11-30","close":8690.6074},{"date":"2020-12-01","close":8764.8857},{"date":"2020-12-02","close":8802.0254},{"date":"2020-12-03","close":8876.3037},{"date":"2020-12-04","close":8913.4424},{"date":"2020-12-07","close":8802.0254},{"date":"2020-12-08","close":8690.6074},{"date":"2020-12-09","close":8839.1641},{"date":"2020-12-10","close":9024.8604},{"date":"2020-12-11","close":8987.7217},{"date":"2020-12-14","close":8950.583},{"date":"2020-12-15","close":8913.4424},{"date":"2020-12-16","close":8950.583},{"date":"2020-12-17","close":8950.583},{"date":"2020-12-18","close":9062.0},{"date":"2020-12-21","close":9099.1387},{"date":"2020-12-22","close":8913.4424},{"date":"2020-12-23","close":8913.4424},{"date":"2020-12-24","close":8987.7217},{"date":"2020-12-28","close":9024.8604},{"date":"2020-12-29","close":9412.1943},{"date":"2020-12-30","close":9489.6611},{"date":"2021-01-04","close":9450.9277},{"date":"2021-01-05","close":9450.9277},{"date":"2021-01-06","close":9334.7285},{"date":"2021-01-07","close":9373.4619},{"date":"2021-01-08","close":9450.9277},{"date":"2021-01-11","close":9218.5283},{"date":"2021-01-12","close":9218.5283},{"date":"2021-01-13","close":9179.7949},{"date":"2021-01-14","close":9179.7949},{"date":"2021-01-15","close":9218.5283},{"date":"2021-01-18","close":9218.5283},{"date":"2021-01-19","close":9295.9951},{"date":"2021-01-20","close":9295.9951},{"date":"2021-01-21","close":9295.9951},{"date":"2021-01-22","close":9450.9277},{"date":"2021-01-25","close":9528.3945},{"date":"2021-01-26","close":9373.4619},{"date":"2021-01-27","close":9450.9277},{"date":"2021-01-28","close":9528.3945},{"date":"2021-01-29","close":9257.2617},{"date":"2021-02-01","close":9373.4619},{"date":"2021-02-02","close":9489.6611},{"date":"2021-02-03","close":9605.8604},{"date":"2021-02-04","close":9528.3945},{"date":"2021-02-05","close":9605.8604},{"date":"2021-02-08","close":9605.8604},{"date":"2021-02-09","close":9605.8604},{"date":"2021-02-10","close":9528.3945},{"date":"2021-02-15","close":9528.3945},{"date":"2021-02-16","close":9528.3945},{"date":"2021-02-17","close":9528.3945},{"date":"2021-02-18","close":9450.9277},{"date":"2021-02-19","close":9528.3945},{"date":"2021-02-22","close":9450.9277},{"date":"2021-02-23","close":9644.5947},{"date":"2021-02-24","close":9683.3291},{"date":"2021-02-25","close":9838.2607},{"date":"2021-02-26","close":9722.0615},{"date":"2021-03-02","close":9683.3291},{"date":"2021-03-03","close":9954.4609},{"date":"2021-03-04","close":9838.2607},{"date":"2021-03-05","close":9915.7285},{"date":"2021-03-08","close":10031.9268},{"date":"2021-03-09","close":9838.2607},{"date":"2021-03-10","close":9838.2607},{"date":"2021-03-11","close":10264.3281},{"date":"2021-03-12","close":10922.7939},{"date":"2021-03-15","close":11426.3271},{"date":"2021-03-16","close":11426.3271},{"date":"2021-03-17","close":11426.3271},{"date":"2021-03-18","close":11426.3271},{"date":"2021-03-19","close":12084.7939},{"date":"2021-03-22","close":12084.7939},{"date":"2021-03-23","close":12162.2598},{"date":"2021-03-24","close":12472.127},{"date":"2021-03-25","close":11968.5938},{"date":"2021-03-26","close":12007.3262},{"date":"2021-03-29","close":12704.5273},{"date":"2021-03-30","close":13246.793},{"date":"2021-03-31","close":13634.125},{"date":"2021-04-01","close":13634.125},{"date":"2021-04-02","close":14060.1924},{"date":"2021-04-05","close":14602.457},{"date":"2021-04-06","close":14912.3262},{"date":"2021-04-07","close":14873.5928},{"date":"2021-04-08","close":15493.3252},{"date":"2021-04-09","close":15648.2588},{"date":"2021-04-12","close":15996.8584},{"date":"2021-04-13","close":15919.3916},{"date":"2021-04-14","close":15880.6602},{"date":"2021-04-15","close":15880.6602},{"date":"2021-04-16","close":16151.7891},{"date":"2021-04-19","close":15880.6602},{"date":"2021-04-20","close":15880.6602},{"date":"2021-04-21","close":14989.791},{"date":"2021-04-22","close":13169.3262},{"date":"2021-04-23","close":13053.127},{"date":"2021-04-26","close":12820.7256},{"date":"2021-04-27","close":12627.0596},{"date":"2021-04-28","close":12394.6592},{"date":"2021-04-29","close":12162.2598},{"date":"2021-04-30","close":11968.5938},{"date":"2021-05-03","close":12317.1924},{"date":"2021-05-04","close":12588.3262},{"date":"2021-05-06","close":12898.1934},{"date":"2021-05-07","close":12704.5273},{"date":"2021-05-10","close":12859.459},{"date":"2021-05-11","close":13014.3926},{"date":"2021-05-12","close":12549.5928},{"date":"2021-05-13","close":12859.459},{"date":"2021-05-14","close":12898.1934},{"date":"2021-05-17","close":13014.3926},{"date":"2021-05-18","close":13014.3926},{"date":"2021-05-20","close":13440.459},{"date":"2021-05-21","close":13517.9268},{"date":"2021-05-24","close":13634.125},{"date":"2021-05-25","close":13672.8584},{"date":"2021-05-26","close":13479.1934},{"date":"2021-05-27","close":14021.458},{"date":"2021-05-28","close":14060.1924},{"date":"2021-05-31","close":14060.1924},{"date":"2021-06-01","close":14292.5918},{"date":"2021-06-02","close":14447.5264},{"date":"2021-06-03","close":14215.124},{"date":"2021-06-04","close":14215.124},{"date":"2021-06-07","close":13324.2588},{"date":"2021-06-08","close":12936.9268},{"date":"2021-06-09","close":12665.7939},{"date":"2021-06-10","close":12820.7256},{"date":"2021-06-11","close":15144.7227},{"date":"2021-06-14","close":13362.9922},{"date":"2021-06-15","close":13711.5928},{"date":"2021-06-16","close":13285.5264},{"date":"2021-06-17","close":13053.127},{"date":"2021-06-18","close":13169.3262},{"date":"2021-06-21","close":12898.1934},{"date":"2021-06-22","close":12859.459},{"date":"2021-06-23","close":12936.9268},{"date":"2021-06-24","close":12859.459},{"date":"2021-06-25","close":12781.9932},{"date":"2021-06-28","close":12820.7256},{"date":"2021-06-29","close":12781.9932},{"date":"2021-06-30","close":12394.6592},{"date":"2021-07-01","close":12510.8594},{"date":"2021-07-02","close":12665.7939},{"date":"2021-07-05","close":12627.0596},{"date":"2021-07-06","close":12433.3926},{"date":"2021-07-07","close":12433.3926},{"date":"2021-07-08","close":12046.0596},{"date":"2021-07-09","close":11774.9268},{"date":"2021-07-12","close":12007.3262},{"date":"2021-07-13","close":11968.5938},{"date":"2021-07-14","close":12549.5928},{"date":"2021-07-15","close":12549.5928},{"date":"2021-07-16","close":12820.7256},{"date":"2021-07-19","close":12820.7256},{"date":"2021-07-20","close":12898.1934},{"date":"2021-07-21","close":12898.1934},{"date":"2021-07-22","close":13130.5918},{"date":"2021-07-23","close":13556.6602},{"date":"2021-07-26","close":14912.3262},{"date":"2021-07-27","close":15105.9902},{"date":"2021-07-28","close":15067.2578},{"date":"2021-07-29","close":15144.7227},{"date":"2021-07-30","close":15183.458},{"date":"2021-08-02","close":14098.9248},{"date":"2021-08-03","close":14408.792},{"date":"2021-08-04","close":14137.6572},{"date":"2021-08-05","close":14060.1924},{"date":"2021-08-06","close":14408.792},{"date":"2021-08-09","close":14486.2588},{"date":"2021-08-10","close":14602.457},{"date":"2021-08-11","close":14524.9932},{"date":"2021-08-12","close":14989.791},{"date":"2021-08-13","close":15067.2578},{"date":"2021-08-17","close":15028.5244},{"date":"2021-08-18","close":15028.5244},{"date":"2021-08-19","close":15144.7227},{"date":"2021-08-20","close":12510.8594},{"date":"2021-08-23","close":12859.459},{"date":"2021-08-24","close":13169.3262},{"date":"2021-08-25","close":13246.793},{"date":"2021-08-26","close":13014.3926},{"date":"2021-08-27","close":13324.2588},{"date":"2021-08-30","close":13479.1934},{"date":"2021-08-31","close":13595.3916},{"date":"2021-09-01","close":13556.6602},{"date":"2021-09-02","close":13362.9922},{"date":"2021-09-03","close":13634.125},{"date":"2021-09-06","close":13440.459},{"date":"2021-09-07","close":13440.459},{"date":"2021-09-08","close":13014.3926},{"date":"2021-09-09","close":13827.793},{"date":"2021-09-10","close":13827.793},{"date":"2021-09-13","close":13866.5273},{"date":"2021-09-14","close":14602.457},{"date":"2021-09-15","close":14796.125},{"date":"2021-09-16","close":14757.3916},{"date":"2021-09-17","close":14873.5928},{"date":"2021-09-23","close":14679.9258},{"date":"2021-09-24","close":14834.8594},{"date":"2021-09-27","close":14951.0586},{"date":"2021-09-28","close":14873.5928},{"date":"2021-09-29","close":14524.9932},{"date":"2021-09-30","close":14563.7266},{"date":"2021-10-01","close":14370.0586},{"date":"2021-10-05","close":13827.793},{"date":"2021-10-06","close":13750.3262},{"date":"2021-10-07","close":14176.3906},{"date":"2021-10-08","close":14253.8584},{"date":"2021-10-12","close":14718.6582},{"date":"2021-10-13","close":14873.5928},{"date":"2021-10-14","close":15028.5244},{"date":"2021-10-15","close":15144.7227},{"date":"2021-10-18","close":15260.9238},{"date":"2021-10-19","close":15260.9238},{"date":"2021-10-20","close":16113.0576},{"date":"2021-10-21","close":16577.8574},{"date":"2021-10-22","close":16577.8574},{"date":"2021-10-25","close":16694.0566},{"date":"2021-10-26","close":17352.5234},{"date":"2021-10-27","close":17275.0566},{"date":"2021-10-28","close":17197.5898},{"date":"2021-10-29","close":17313.791},{"date":"2021-11-01","close":17391.2578},{"date":"2021-11-02","close":17468.7227},{"date":"2021-11-03","close":18127.1895},{"date":"2021-11-04","close":17972.2578},{"date":"2021-11-05","close":18049.7207},{"date":"2021-11-08","close":17972.2578},{"date":"2021-11-09","close":18088.457},{"date":"2021-11-10","close":17894.7891},{"date":"2021-11-11","close":17584.9219},{"date":"2021-11-12","close":18320.8555},{"date":"2021-11-15","close":18553.2559},{"date":"2021-11-16","close":18824.3887},{"date":"2021-11-17","close":19366.6582},{"date":"2021-11-18","close":20722.3223},{"date":"2021-11-19","close":21303.3203},{"date":"2021-11-22","close":20993.4551},{"date":"2021-11-23","close":21961.7891},{"date":"2021-11-24","close":22039.2539},{"date":"2021-11-25","close":22232.9199},{"date":"2021-11-26","close":22697.7188},{"date":"2021-11-29","close":22271.6543},{"date":"2021-11-30","close":22232.9199},{"date":"2021-12-01","close":22504.0547},{"date":"2021-12-02","close":22697.7188},{"date":"2021-12-03","close":23975.918},{"date":"2021-12-06","close":24247.0547},{"date":"2021-12-07","close":24092.1191},{"date":"2021-12-08","close":24247.0547},{"date":"2021-12-09","close":24324.5195},{"date":"2021-12-10","close":24673.1172},{"date":"2021-12-13","close":24789.3184},{"date":"2021-12-14","close":21613.1875},{"date":"2021-12-15","close":18824.3887},{"date":"2021-12-16","close":17933.5234},{"date":"2021-12-17","close":18282.123},{"date":"2021-12-20","close":18746.9238},{"date":"2021-12-21","close":18669.457},{"date":"2021-12-22","close":18591.9902},{"date":"2021-12-23","close":17739.8574},{"date":"2021-12-24","close":16694.0566},{"date":"2021-12-27","close":17197.5898},{"date":"2021-12-28","close":17468.7227},{"date":"2021-12-29","close":18194.9062},{"date":"2021-12-30","close":18800.0566},{"date":"2022-01-03","close":24600.0},{"date":"2022-01-04","close":20212.0801},{"date":"2022-01-05","close":20212.0801},{"date":"2022-01-06","close":19970.0195},{"date":"2022-01-07","close":19364.8672},{"date":"2022-01-10","close":18638.6836},{"date":"2022-01-11","close":18436.9668},{"date":"2022-01-12","close":17993.1895},{"date":"2022-01-13","close":17267.0059},{"date":"2022-01-14","close":17388.0371},{"date":"2022-01-17","close":17589.7539},{"date":"2022-01-18","close":17589.7539},{"date":"2022-01-19","close":17872.1582},{"date":"2022-01-20","close":17993.1895},{"date":"2022-01-21","close":18073.875},{"date":"2022-01-24","close":17630.0977},{"date":"2022-01-25","close":17751.127},{"date":"2022-01-26","close":17751.127},{"date":"2022-01-27","close":17912.502},{"date":"2022-01-28","close":18033.5332},{"date":"2022-02-03","close":18356.2812},{"date":"2022-02-04","close":18517.6543},{"date":"2022-02-07","close":19405.2109},{"date":"2022-02-08","close":19405.2109},{"date":"2022-02-09","close":19405.2109},{"date":"2022-02-10","close":19848.9883},{"date":"2022-02-11","close":19606.9277},{"date":"2022-02-14","close":19566.5859},{"date":"2022-02-15","close":19445.5547},{"date":"2022-02-16","close":19324.5234},{"date":"2022-02-17","close":19163.1504},{"date":"2022-02-18","close":18880.7441},{"date":"2022-02-21","close":18356.2812},{"date":"2022-02-22","close":18356.2812},{"date":"2022-02-23","close":18356.2812},{"date":"2022-02-24","close":17428.3809},{"date":"2022-02-25","close":17509.0684},{"date":"2022-02-28","close":17509.0684},{"date":"2022-03-02","close":18517.6543},{"date":"2022-03-03","close":18840.4023},{"date":"2022-03-04","close":18840.4023},{"date":"2022-03-07","close":18396.625},{"date":"2022-03-08","close":17993.1895},{"date":"2022-03-10","close":17993.1895},{"date":"2022-03-11","close":18557.998},{"date":"2022-03-14","close":18194.9062},{"date":"2022-03-15","close":18275.5938},{"date":"2022-03-16","close":18477.3125},{"date":"2022-03-17","close":18638.6836},{"date":"2022-03-18","close":19122.8066},{"date":"2022-03-21","close":19122.8066},{"date":"2022-03-22","close":18800.0566},{"date":"2022-03-23","close":19526.2422},{"date":"2022-03-24","close":19647.2715},{"date":"2022-03-25","close":19364.8672},{"date":"2022-03-28","close":20736.5449},{"date":"2022-03-29","close":20575.1719},{"date":"2022-03-30","close":20696.2012},{"date":"2022-03-31","close":20897.918},{"date":"2022-04-01","close":20978.6055},{"date":"2022-04-04","close":21341.6973},{"date":"2022-04-05","close":21261.0117},{"date":"2022-04-06","close":21422.3848},{"date":"2022-04-07","close":21906.5059},{"date":"2022-04-08","close":21543.416},{"date":"2022-04-11","close":21745.1328},{"date":"2022-04-12","close":22713.375},{"date":"2022-04-13","close":22713.375},{"date":"2022-04-14","close":23721.9609},{"date":"2022-04-15","close":24407.8027},{"date":"2022-04-18","close":24407.8027},{"date":"2022-04-19","close":25012.9531},{"date":"2022-04-20","close":25174.3281},{"date":"2022-04-21","close":25577.7617},{"date":"2022-04-22","close":25819.8223},{"date":"2022-04-25","close":24569.1758},{"date":"2022-04-26","close":21220.668},{"date":"2022-04-27","close":22229.2559},{"date":"2022-04-28","close":22067.8789},{"date":"2022-04-29","close":21704.7871},{"date":"2022-05-02","close":21987.1934},{"date":"2022-05-03","close":22430.9707},{"date":"2022-05-04","close":22552.002},{"date":"2022-05-06","close":22995.7793},{"date":"2022-05-09","close":27950.0},{"date":"2022-05-10","close":21785.4766},{"date":"2022-05-11","close":21624.1016},{"date":"2022-05-12","close":20252.4238},{"date":"2022-05-13","close":21906.5059},{"date":"2022-05-16","close":22673.0312},{"date":"2022-05-17","close":21624.1016},{"date":"2022-05-18","close":21624.1016},{"date":"2022-05-19","close":20212.0801},{"date":"2022-05-20","close":20413.7988},{"date":"2022-05-23","close":19163.1504},{"date":"2022-05-24","close":19647.2715},{"date":"2022-05-25","close":19687.6152},{"date":"2022-05-26","close":19687.6152},{"date":"2022-05-27","close":19889.3301},{"date":"2022-05-30","close":19848.9883},{"date":"2022-05-31","close":19243.8379},{"date":"2022-06-02","close":18638.6836},{"date":"2022-06-03","close":18598.3418},{"date":"2022-06-07","close":17468.7246},{"date":"2022-06-08","close":18114.2207},{"date":"2022-06-09","close":18517.6543},{"date":"2022-06-10","close":19042.1191},{"date":"2022-06-13","close":18840.4023},{"date":"2022-06-14","close":19284.1816},{"date":"2022-06-15","close":19364.8672},{"date":"2022-06-16","close":19727.959},{"date":"2022-06-17","close":20010.3613},{"date":"2022-06-20","close":19929.6758},{"date":"2022-06-21","close":20010.3613},{"date":"2022-06-22","close":19727.959},{"date":"2022-06-23","close":17670.4414},{"date":"2022-06-24","close":17670.4414},{"date":"2022-06-27","close":17872.1582},{"date":"2022-06-28","close":18073.875},{"date":"2022-06-29","close":18033.5332},{"date":"2022-06-30","close":17993.1895},{"date":"2022-07-01","close":17952.8438},{"date":"2022-07-04","close":18033.5332},{"date":"2022-07-05","close":18033.5332},{"date":"2022-07-06","close":17993.1895},{"date":"2022-07-07","close":18033.5332},{"date":"2022-07-08","close":18033.5332},{"date":"2022-07-11","close":17710.7852},{"date":"2022-07-12","close":17872.1582},{"date":"2022-07-13","close":17993.1895},{"date":"2022-07-14","close":18356.2812},{"date":"2022-07-15","close":18396.625},{"date":"2022-07-18","close":18275.5938},{"date":"2022-07-19","close":18356.2812},{"date":"2022-07-20","close":17831.8145},{"date":"2022-07-21","close":18114.2207},{"date":"2022-07-22","close":17468.7246},{"date":"2022-07-25","close":16782.8848},{"date":"2022-07-26","close":16460.1387},{"date":"2022-07-27","close":16339.1064},{"date":"2022-07-28","close":16419.7949},{"date":"2022-07-29","close":16419.7949},{"date":"2022-08-01","close":16258.4189},{"date":"2022-08-02","close":16137.3896},{"date":"2022-08-03","close":16056.7031},{"date":"2022-08-04","close":16177.7344},{"date":"2022-08-05","close":16661.8555},{"date":"2022-08-08","close":16702.1973},{"date":"2022-08-09","close":16702.1973},{"date":"2022-08-10","close":16581.168},{"date":"2022-08-11","close":16419.7949},{"date":"2022-08-12","close":16097.0469},{"date":"2022-08-16","close":16863.5703},{"date":"2022-08-17","close":16419.7949},{"date":"2022-08-18","close":16258.4189},{"date":"2022-08-19","close":16258.4189},{"date":"2022-08-22","close":16177.7344},{"date":"2022-08-23","close":15935.6719},{"date":"2022-08-24","close":15854.9844},{"date":"2022-08-25","close":15935.6719},{"date":"2022-08-26","close":15935.6719},{"date":"2022-08-29","close":15451.5518},{"date":"2022-08-30","close":14886.7412},{"date":"2022-08-31","close":15007.7725},{"date":"2022-09-01","close":14563.9941},{"date":"2022-09-02","close":13999.1855},{"date":"2022-09-05","close":14079.873},{"date":"2022-09-06","close":14079.873},{"date":"2022-09-07","close":13878.1543},{"date":"2022-09-08","close":14241.2451},{"date":"2022-09-13","close":14523.6514},{"date":"2022-09-14","close":14321.9336},{"date":"2022-09-15","close":14483.3076},{"date":"2022-09-16","close":14160.5586},{"date":"2022-09-19","close":13716.7812},{"date":"2022-09-20","close":13797.4678},{"date":"2022-09-21","close":13394.0322},{"date":"2022-09-22","close":12909.9111},{"date":"2022-09-23","close":12385.4463},{"date":"2022-09-26","close":11538.2334},{"date":"2022-09-27","close":11538.2334},{"date":"2022-09-28","close":11215.4854},{"date":"2022-09-29","close":11296.1729},{"date":"2022-09-30","close":11054.1123},{"date":"2022-10-04","close":11538.2334},{"date":"2022-10-05","close":11255.8291},{"date":"2022-10-06","close":11538.2334},{"date":"2022-10-07","close":11538.2334},{"date":"2022-10-11","close":11094.4551},{"date":"2022-10-12","close":11054.1123},{"date":"2022-10-13","close":10569.9902},{"date":"2022-10-14","close":10892.7383},{"date":"2022-10-17","close":11134.7988},{"date":"2022-10-18","close":11376.8594},{"date":"2022-10-19","close":11417.2031},{"date":"2022-10-20","close":11175.1436},{"date":"2022-10-21","close":11054.1123},{"date":"2022-10-24","close":11215.4854},{"date":"2022-10-25","close":11134.7988},{"date":"2022-10-26","close":11134.7988},{"date":"2022-10-27","close":11336.5156},{"date":"2022-10-28","close":11336.5156},{"date":"2022-10-31","close":11296.1729},{"date":"2022-11-01","close":11376.8594},{"date":"2022-11-02","close":11417.2031},{"date":"2022-11-03","close":11376.8594},{"date":"2022-11-04","close":11336.5156},{"date":"2022-11-07","close":11618.9209},{"date":"2022-11-08","close":11820.6367},{"date":"2022-11-09","close":11860.9805},{"date":"2022-11-10","close":11659.2646},{"date":"2022-11-11","close":11820.6367},{"date":"2022-11-14","close":12143.3857},{"date":"2022-11-15","close":11860.9805},{"date":"2022-11-16","close":11659.2646},{"date":"2022-11-17","close":11336.5156},{"date":"2022-11-18","close":11296.1729},{"date":"2022-11-21","close":11134.7988},{"date":"2022-11-22","close":10933.0811},{"date":"2022-11-23","close":11134.7988},{"date":"2022-11-24","close":11255.8291},{"date":"2022-11-25","close":11376.8594},{"date":"2022-11-28","close":11054.1123},{"date":"2022-11-29","close":11013.7676},{"date":"2022-11-30","close":11376.8594},{"date":"2022-12-01","close":11578.5762},{"date":"2022-12-02","close":11578.5762},{"date":"2022-12-05","close":11618.9209},{"date":"2022-12-06","close":11538.2334},{"date":"2022-12-07","close":11941.668},{"date":"2022-12-08","close":12345.1025},{"date":"2022-12-09","close":12143.3857},{"date":"2022-12-12","close":12143.3857},{"date":"2022-12-13","close":12264.416},{"date":"2022-12-14","close":12264.416},{"date":"2022-12-15","close":12062.6982},{"date":"2022-12-16","close":11659.2646},{"date":"2022-12-19","close":11699.6074},{"date":"2022-12-20","close":11417.2031},{"date":"2022-12-21","close":11538.2334},{"date":"2022-12-22","close":11659.2646},{"date":"2022-12-23","close":11376.8594},{"date":"2022-12-26","close":11376.8594},{"date":"2022-12-27","close":11497.8896},{"date":"2022-12-28","close":12014.6494},{"date":"2022-12-29","close":11670.1426},{"date":"2023-01-02","close":11239.5107},{"date":"2023-01-03","close":11024.1943},{"date":"2023-01-04","close":11110.3213},{"date":"2023-01-05","close":11024.1943},{"date":"2023-01-06","close":11110.3213},{"date":"2023-01-09","close":11325.6377},{"date":"2023-01-10","close":11411.7637},{"date":"2023-01-11","close":11670.1426},{"date":"2023-01-12","close":11756.2695},{"date":"2023-01-13","close":11713.2061},{"date":"2023-01-16","close":11799.333},{"date":"2023-01-17","close":11756.2695},{"date":"2023-01-18","close":11540.9531},{"date":"2023-01-19","close":11497.8906},{"date":"2023-01-20","close":11411.7637},{"date":"2023-01-25","close":11385.9258},{"date":"2023-01-26","close":11489.2773},{"date":"2023-01-27","close":11609.8545},{"date":"2023-01-30","close":11299.7988},{"date":"2023-01-31","close":11265.3486},{"date":"2023-02-01","close":11256.7354},{"date":"2023-02-02","close":11273.9609},{"date":"2023-02-03","close":11351.4756},{"date":"2023-02-06","close":11368.7012},{"date":"2023-02-07","close":11385.9258},{"date":"2023-02-08","close":11420.376},{"date":"2023-02-09","close":11437.6016},{"date":"2023-02-10","close":11360.0879},{"date":"2023-02-13","close":11222.2852},{"date":"2023-02-14","close":11256.7354},{"date":"2023-02-15","close":11248.124},{"date":"2023-02-16","close":11325.6377},{"date":"2023-02-17","close":11790.7197},{"date":"2023-02-20","close":12229.9648},{"date":"2023-02-21","close":12229.9648},{"date":"2023-02-22","close":12057.7129},{"date":"2023-02-23","close":12143.8389},{"date":"2023-02-24","close":12014.6494},{"date":"2023-02-27","close":12014.6494},{"date":"2023-02-28","close":12006.0361},{"date":"2023-03-02","close":12316.0918},{"date":"2023-03-03","close":12720.8867},{"date":"2023-03-06","close":12695.0488},{"date":"2023-03-07","close":12634.7607},{"date":"2023-03-08","close":12514.1836},{"date":"2023-03-09","close":12488.3457},{"date":"2023-03-10","close":12290.2539},{"date":"2023-03-13","close":12118.002},{"date":"2023-03-14","close":11885.46},{"date":"2023-03-15","close":11885.46},{"date":"2023-03-16","close":11790.7197},{"date":"2023-03-17","close":11962.9727},{"date":"2023-03-20","close":11954.3604},{"date":"2023-03-21","close":11928.5234},{"date":"2023-03-22","close":11799.333},{"date":"2023-03-23","close":11592.6299},{"date":"2023-03-24","close":11446.2139},{"date":"2023-03-27","close":11299.7988},{"date":"2023-03-28","close":11532.3408},{"date":"2023-03-29","close":11661.5312},{"date":"2023-03-30","close":11928.5234},{"date":"2023-03-31","close":11911.2979},{"date":"2023-04-03","close":11894.0723},{"date":"2023-04-04","close":11988.8115},{"date":"2023-04-05","close":11980.1982},{"date":"2023-04-06","close":12109.3887},{"date":"2023-04-07","close":12135.2266},{"date":"2023-04-10","close":11928.5234},{"date":"2023-04-11","close":12428.0576},{"date":"2023-04-12","close":12436.6689},{"date":"2023-04-13","close":12419.4443},{"date":"2023-04-14","close":12255.8037},{"date":"2023-04-17","close":12376.3809},{"date":"2023-04-18","close":12229.9648},{"date":"2023-04-19","close":12608.9219},{"date":"2023-04-20","close":12324.7051},{"date":"2023-04-21","close":12238.5781},{"date":"2023-04-24","close":12014.6494},{"date":"2023-04-25","close":11799.333},{"date":"2023-04-26","close":11721.8193},{"date":"2023-04-27","close":12186.9023},{"date":"2023-04-28","close":12384.9941},{"date":"2023-05-02","close":12359.1553},{"date":"2023-05-03","close":12307.4785},{"date":"2023-05-04","close":12324.7051},{"date":"2023-05-08","close":12195.5156},{"date":"2023-05-09","close":12143.8389},{"date":"2023-05-10","close":12109.3887},{"date":"2023-05-11","close":12143.8389},{"date":"2023-05-12","close":12186.9023},{"date":"2023-05-15","close":12057.7129},{"date":"2023-05-16","close":11971.5859},{"date":"2023-05-17","close":11885.46},{"date":"2023-05-18","close":11868.2344},{"date":"2023-05-19","close":11902.6855},{"date":"2023-05-22","close":11919.9102},{"date":"2023-05-23","close":11902.6855},{"date":"2023-05-24","close":11807.9463},{"date":"2023-05-25","close":11635.6934},{"date":"2023-05-26","close":11523.7275},{"date":"2023-05-30","close":11506.5029},{"date":"2023-05-31","close":11644.3057},{"date":"2023-06-01","close":11799.333},{"date":"2023-06-02","close":11756.2695},{"date":"2023-06-05","close":11747.6572},{"date":"2023-06-07","close":11730.4316},{"date":"2023-06-08","close":11644.3057},{"date":"2023-06-09","close":11713.2061},{"date":"2023-06-12","close":11687.3682},{"date":"2023-06-13","close":11678.7559},{"date":"2023-06-14","close":11446.2139},{"date":"2023-06-15","close":10981.1318},{"date":"2023-06-16","close":10593.5615},{"date":"2023-06-19","close":10550.499},{"date":"2023-06-20","close":10671.0762},{"date":"2023-06-21","close":10498.8232},{"date":"2023-06-22","close":10498.8232},{"date":"2023-06-23","close":10490.21},{"date":"2023-06-26","close":10602.1738},{"date":"2023-06-27","close":10610.7861},{"date":"2023-06-28","close":10567.7236},{"date":"2023-06-29","close":10550.499},{"date":"2023-06-30","close":10593.5615},{"date":"2023-07-03","close":10602.1738},{"date":"2023-07-04","close":10541.8867},{"date":"2023-07-05","close":10584.9492},{"date":"2023-07-06","close":10576.3359},{"date":"2023-07-07","close":10628.0127},{"date":"2023-07-10","close":10636.625},{"date":"2023-07-11","close":10645.2373},{"date":"2023-07-12","close":10662.4629},{"date":"2023-07-13","close":10645.2373},{"date":"2023-07-14","close":10653.8496},{"date":"2023-07-17","close":10972.5186},{"date":"2023-07-18","close":10748.5898},{"date":"2023-07-19","close":10636.625},{"date":"2023-07-20","close":10464.3721},{"date":"2023-07-21","close":10464.3721},{"date":"2023-07-24","close":10111.2539},{"date":"2023-07-25","close":9801.1982},{"date":"2023-07-26","close":9456.6924},{"date":"2023-07-27","close":10068.1904},{"date":"2023-07-28","close":10404.083},{"date":"2023-07-31","close":10378.2451},{"date":"2023-08-01","close":10464.3721},{"date":"2023-08-02","close":10369.6328},{"date":"2023-08-03","close":10326.5693},{"date":"2023-08-04","close":10309.3438},{"date":"2023-08-07","close":10309.3438},{"date":"2023-08-08","close":10317.957},{"date":"2023-08-09","close":10335.1816},{"date":"2023-08-10","close":10162.9287},{"date":"2023-08-11","close":10240.4434},{"date":"2023-08-14","close":10076.8018},{"date":"2023-08-16","close":10076.8018},{"date":"2023-08-17","close":10059.5771},{"date":"2023-08-18","close":9921.7754},{"date":"2023-08-21","close":9895.9375},{"date":"2023-08-22","close":9835.6484},{"date":"2023-08-23","close":9990.6758},{"date":"2023-08-24","close":10042.3516},{"date":"2023-08-25","close":9930.3877},{"date":"2023-08-28","close":10205.9922},{"date":"2023-08-29","close":10205.9922},{"date":"2023-08-30","close":10481.5977},{"date":"2023-08-31","close":10541.8867},{"date":"2023-09-01","close":10498.8232},{"date":"2023-09-04","close":10395.4707},{"date":"2023-09-05","close":10335.1816},{"date":"2023-09-06","close":10378.2451},{"date":"2023-09-07","close":10249.0557},{"date":"2023-09-08","close":10274.8945},{"date":"2023-09-11","close":10128.4785},{"date":"2023-09-12","close":9964.8389},{"date":"2023-09-13","close":9964.8389},{"date":"2023-09-14","close":9904.5498},{"date":"2023-09-15","close":10076.8018},{"date":"2023-09-18","close":10059.5771},{"date":"2023-09-19","close":10111.2539},{"date":"2023-09-20","close":10119.8652},{"date":"2023-09-21","close":9990.6758},{"date":"2023-09-22","close":9947.6123},{"date":"2023-09-25","close":9913.1621},{"date":"2023-09-26","close":9895.9375},{"date":"2023-09-27","close":10059.5771},{"date":"2023-10-04","close":9930.3877},{"date":"2023-10-05","close":9895.9375},{"date":"2023-10-06","close":9801.1982},{"date":"2023-10-10","close":9792.585},{"date":"2023-10-11","close":9646.1699},{"date":"2023-10-12","close":9818.4229},{"date":"2023-10-13","close":9758.1348},{"date":"2023-10-16","close":9603.1064},{"date":"2023-10-17","close":9680.6201},{"date":"2023-10-18","close":9783.9717},{"date":"2023-10-19","close":9732.2969},{"date":"2023-10-20","close":9732.2969},{"date":"2023-10-23","close":9740.9092},{"date":"2023-10-24","close":9740.9092},{"date":"2023-10-25","close":9534.2051},{"date":"2023-10-26","close":9293.0508},{"date":"2023-10-27","close":9353.3398},{"date":"2023-10-30","close":9499.7549},{"date":"2023-10-31","close":9318.8896},{"date":"2023-11-01","close":9232.7627},{"date":"2023-11-02","close":9215.5371},{"date":"2023-11-03","close":9241.376},{"date":"2023-11-06","close":9344.7275},{"date":"2023-11-07","close":9318.8896},{"date":"2023-11-08","close":9361.9531},{"date":"2023-11-09","close":9293.0508},{"date":"2023-11-10","close":9232.7627},{"date":"2023-11-13","close":9344.7275},{"date":"2023-11-14","close":9344.7275},{"date":"2023-11-15","close":9370.5654},{"date":"2023-11-16","close":9370.5654},{"date":"2023-11-17","close":9301.6641},{"date":"2023-11-20","close":9439.4668},{"date":"2023-11-21","close":9448.0801},{"date":"2023-11-22","close":9516.9795},{"date":"2023-11-23","close":9542.8184},{"date":"2023-11-24","close":9585.8818},{"date":"2023-11-27","close":9560.043},{"date":"2023-11-28","close":9534.2051},{"date":"2023-11-29","close":9577.2686},{"date":"2023-11-30","close":9560.043},{"date":"2023-12-01","close":9551.4307},{"date":"2023-12-04","close":9473.916},{"date":"2023-12-05","close":9387.79},{"date":"2023-12-06","close":9361.9531},{"date":"2023-12-07","close":9473.916},{"date":"2023-12-08","close":9560.043},{"date":"2023-12-11","close":9542.8184},{"date":"2023-12-12","close":9534.2051},{"date":"2023-12-13","close":9585.8818},{"date":"2023-12-14","close":9611.7197},{"date":"2023-12-15","close":9672.0088},{"date":"2023-12-18","close":9715.0723},{"date":"2023-12-19","close":9732.2969},{"date":"2023-12-20","close":9758.1348},{"date":"2023-12-21","close":9689.2334},{"date":"2023-12-22","close":9766.7471},{"date":"2023-12-26","close":9870.0986},{"date":"2023-12-27","close":9730.4688},{"date":"2023-12-28","close":9686.834},{"date":"2024-01-02","close":9669.3809},{"date":"2024-01-03","close":9529.751},{"date":"2024-01-04","close":9529.751},{"date":"2024-01-05","close":9564.6582},{"date":"2024-01-08","close":9477.3896},{"date":"2024-01-09","close":9486.1162},{"date":"2024-01-10","close":9564.6582},{"date":"2024-01-11","close":9590.8389},{"date":"2024-01-12","close":9643.2002},{"date":"2024-01-15","close":9468.6631},{"date":"2024-01-16","close":9503.5703},{"date":"2024-01-17","close":9337.7588},{"date":"2024-01-18","close":9215.583},{"date":"2024-01-19","close":9224.3105},{"date":"2024-01-22","close":9233.0371},{"date":"2024-01-23","close":9241.7637},{"date":"2024-01-24","close":9189.4023},{"date":"2024-01-25","close":9337.7588},{"date":"2024-01-26","close":9294.125},{"date":"2024-01-29","close":9346.4863},{"date":"2024-01-30","close":9451.209},{"date":"2024-01-31","close":9468.6631},{"date":"2024-02-01","close":9651.9277},{"date":"2024-02-02","close":9905.0068},{"date":"2024-02-05","close":9861.3721},{"date":"2024-02-06","close":9861.3721},{"date":"2024-02-07","close":9922.46},{"date":"2024-02-08","close":9913.7334},{"date":"2024-02-13","close":9931.1865},{"date":"2024-02-14","close":9939.9141},{"date":"2024-02-15","close":9948.6406},{"date":"2024-02-16","close":9896.2793},{"date":"2024-02-19","close":9800.2842},{"date":"2024-02-20","close":9782.8301},{"date":"2024-02-21","close":9730.4688},{"date":"2024-02-22","close":9791.5566},{"date":"2024-02-23","close":10166.8135},{"date":"2024-02-26","close":9948.6406},{"date":"2024-02-27","close":9643.2002},{"date":"2024-02-28","close":9730.4688},{"date":"2024-02-29","close":9774.1035},{"date":"2024-03-04","close":9730.4688},{"date":"2024-03-05","close":9695.5615},{"date":"2024-03-06","close":9651.9277},{"date":"2024-03-07","close":9643.2002},{"date":"2024-03-08","close":9643.2002},{"date":"2024-03-11","close":9669.3809},{"date":"2024-03-12","close":9564.6582},{"date":"2024-03-13","close":9521.0234},{"date":"2024-03-14","close":9713.0156},{"date":"2024-03-15","close":9713.0156},{"date":"2024-03-18","close":9721.7422},{"date":"2024-03-19","close":9704.2881},{"date":"2024-03-20","close":9765.376},{"date":"2024-03-21","close":9791.5566},{"date":"2024-03-22","close":9852.6445},{"date":"2024-03-25","close":9843.918},{"date":"2024-03-26","close":10367.5312},{"date":"2024-03-27","close":10550.7959},{"date":"2024-03-28","close":10323.8965},{"date":"2024-03-29","close":10384.9844},{"date":"2024-04-01","close":10166.8135},{"date":"2024-04-02","close":9966.0947},{"date":"2024-04-03","close":9861.3721},{"date":"2024-04-04","close":9791.5566},{"date":"2024-04-05","close":9643.2002},{"date":"2024-04-08","close":9713.0156},{"date":"2024-04-09","close":9625.7461},{"date":"2024-04-11","close":9625.7461},{"date":"2024-04-12","close":9756.6494},{"date":"2024-04-15","close":9774.1035},{"date":"2024-04-16","close":9590.8389},{"date":"2024-04-17","close":9721.7422},{"date":"2024-04-18","close":9669.3809},{"date":"2024-04-19","close":9512.2969},{"date":"2024-04-22","close":9512.2969},{"date":"2024-04-23","close":9512.2969},{"date":"2024-04-24","close":9538.4775},{"date":"2024-04-25","close":9529.751},{"date":"2024-04-26","close":9529.751},{"date":"2024-04-29","close":9547.2041},{"date":"2024-04-30","close":9555.9316},{"date":"2024-05-02","close":9521.0234},{"date":"2024-05-03","close":9442.4814},{"date":"2024-05-07","close":9433.7549},{"date":"2024-05-08","close":9416.3018},{"date":"2024-05-09","close":9425.0273},{"date":"2024-05-10","close":9451.209},{"date":"2024-05-13","close":9459.9355},{"date":"2024-05-14","close":9573.3857},{"date":"2024-05-16","close":9774.1035},{"date":"2024-05-17","close":9695.5615},{"date":"2024-05-20","close":9765.376},{"date":"2024-05-21","close":9721.7422},{"date":"2024-05-22","close":9721.7422},{"date":"2024-05-23","close":9686.834},{"date":"2024-05-24","close":9695.5615},{"date":"2024-05-27","close":9695.5615},{"date":"2024-05-28","close":9651.9277},{"date":"2024-05-29","close":9669.3809},{"date":"2024-05-30","close":9660.6543},{"date":"2024-05-31","close":9660.6543},{"date":"2024-06-03","close":9739.1963},{"date":"2024-06-04","close":9704.2881},{"date":"2024-06-05","close":9704.2881},{"date":"2024-06-07","close":9643.2002},{"date":"2024-06-10","close":9503.5703},{"date":"2024-06-11","close":9512.2969},{"date":"2024-06-12","close":9503.5703},{"date":"2024-06-13","close":9564.6582},{"date":"2024-06-14","close":9494.8438},{"date":"2024-06-17","close":9555.9316},{"date":"2024-06-18","close":9599.5654},{"date":"2024-06-19","close":9634.4736},{"date":"2024-06-20","close":9643.2002},{"date":"2024-06-21","close":9643.2002},{"date":"2024-06-24","close":9625.7461},{"date":"2024-06-25","close":9625.7461},{"date":"2024-06-26","close":9765.376},{"date":"2024-06-27","close":9765.376},{"date":"2024-06-28","close":9835.1924},{"date":"2024-07-01","close":9896.2793},{"date":"2024-07-02","close":9843.918},{"date":"2024-07-03","close":9870.0986},{"date":"2024-07-04","close":10175.5391},{"date":"2024-07-05","close":10760.2402},{"date":"2024-07-08","close":10734.0605},{"date":"2024-07-09","close":10716.6064},{"date":"2024-07-10","close":10646.791},{"date":"2024-07-11","close":10681.6982},{"date":"2024-07-12","close":10611.8838},{"date":"2024-07-15","close":10428.6191},{"date":"2024-07-16","close":10393.7119},{"date":"2024-07-17","close":10428.6191},{"date":"2024-07-18","close":10550.7959},{"date":"2024-07-19","close":10515.8877},{"date":"2024-07-22","close":10472.2539},{"date":"2024-07-23","close":10454.7998},{"date":"2024-07-24","close":10454.7998},{"date":"2024-07-25","close":10297.7158},{"date":"2024-07-26","close":10262.8076},{"date":"2024-07-29","close":10254.082},{"date":"2024-07-30","close":10254.082},{"date":"2024-07-31","close":10384.9844},{"date":"2024-08-01","close":10550.7959},{"date":"2024-08-02","close":10411.166},{"date":"2024-08-05","close":10096.9971},{"date":"2024-08-06","close":10123.1787},{"date":"2024-08-07","close":10227.9014},{"date":"2024-08-08","close":10323.8965},{"date":"2024-08-09","close":10498.4346},{"date":"2024-08-12","close":10419.8926},{"date":"2024-08-13","close":11030.7734},{"date":"2024-08-14","close":10952.2314},{"date":"2024-08-16","close":10882.417},{"date":"2024-08-19","close":10995.8662},{"date":"2024-08-20","close":11100.5879},{"date":"2024-08-21","close":11065.6816},{"date":"2024-08-22","close":10926.0518},{"date":"2024-08-23","close":10899.8711},{"date":"2024-08-26","close":10760.2402},{"date":"2024-08-27","close":10803.875},{"date":"2024-08-28","close":10786.4209},{"date":"2024-08-29","close":10821.3291},{"date":"2024-08-30","close":10777.6943},{"date":"2024-09-02","close":10751.5137},{"date":"2024-09-03","close":10716.6064},{"date":"2024-09-04","close":10646.791},{"date":"2024-09-05","close":10620.6104},{"date":"2024-09-06","close":10472.2539},{"date":"2024-09-09","close":10463.5264},{"date":"2024-09-10","close":10393.7119},{"date":"2024-09-11","close":10437.3457},{"date":"2024-09-12","close":10454.7998},{"date":"2024-09-13","close":10568.249},{"date":"2024-09-19","close":10821.3291},{"date":"2024-09-20","close":10768.9668},{"date":"2024-09-23","close":10882.417},{"date":"2024-09-24","close":10969.6855},{"date":"2024-09-25","close":10960.959},{"date":"2024-09-26","close":10987.1396},{"date":"2024-09-27","close":10987.1396},{"date":"2024-09-30","close":10987.1396},{"date":"2024-10-02","close":10987.1396},{"date":"2024-10-04","close":10926.0518},{"date":"2024-10-07","close":10908.5977},{"date":"2024-10-08","close":10891.1436},{"date":"2024-10-10","close":10934.7773},{"date":"2024-10-11","close":10786.4209},{"date":"2024-10-14","close":10908.5977},{"date":"2024-10-15","close":10917.3242},{"date":"2024-10-16","close":10856.2354},{"date":"2024-10-17","close":10856.2354},{"date":"2024-10-18","close":10856.2354},{"date":"2024-10-21","close":10777.6943},{"date":"2024-10-22","close":10742.7871},{"date":"2024-10-23","close":10786.4209},{"date":"2024-10-24","close":10664.2451},{"date":"2024-10-25","close":10655.5186},{"date":"2024-10-28","close":10515.8877},{"date":"2024-10-29","close":10419.8926},{"date":"2024-10-30","close":10323.8965},{"date":"2024-10-31","close":10236.6279},{"date":"2024-11-01","close":10280.2617},{"date":"2024-11-04","close":10384.9844},{"date":"2024-11-05","close":10358.8037},{"date":"2024-11-06","close":10358.8037},{"date":"2024-11-07","close":10323.8965},{"date":"2024-11-08","close":10332.624},{"date":"2024-11-11","close":10288.9893},{"date":"2024-11-12","close":10053.3633},{"date":"2024-11-13","close":9974.8213},{"date":"2024-11-14","close":9835.1924},{"date":"2024-11-15","close":9704.2881},{"date":"2024-11-18","close":9800.2842},{"date":"2024-11-19","close":9852.6445},{"date":"2024-11-20","close":9896.2793},{"date":"2024-11-21","close":9887.5527},{"date":"2024-11-22","close":9931.1865},{"date":"2024-11-25","close":10079.5439},{"date":"2024-11-26","close":10053.3633},{"date":"2024-11-27","close":10096.9971},{"date":"2024-11-28","close":10027.1826},{"date":"2024-11-29","close":10001.0029},{"date":"2024-12-02","close":9887.5527},{"date":"2024-12-03","close":9791.5566},{"date":"2024-12-04","close":9704.2881},{"date":"2024-12-05","close":9651.9277},{"date":"2024-12-06","close":9686.834},{"date":"2024-12-09","close":9416.3018},{"date":"2024-12-10","close":9468.6631},{"date":"2024-12-11","close":9861.3721},{"date":"2024-12-12","close":10166.8135},{"date":"2024-12-13","close":10079.5439},{"date":"2024-12-16","close":10035.9092},{"date":"2024-12-17","close":9966.0947},{"date":"2024-12-18","close":9939.9141},{"date":"2024-12-19","close":9948.6406},{"date":"2024-12-20","close":9992.2754},{"date":"2024-12-23","close":10079.5439},{"date":"2024-12-24","close":10070.8174},{"date":"2024-12-26","close":10219.1738},{"date":"2024-12-27","close":10771.8145},{"date":"2024-12-30","close":10650.0469},{"date":"2025-01-02","close":10612.5791},{"date":"2025-01-03","close":10640.6797},{"date":"2025-01-06","close":10603.2129},{"date":"2025-01-07","close":10603.2129},{"date":"2025-01-08","close":10565.7451},{"date":"2025-01-09","close":10621.9463},{"date":"2025-01-10","close":10575.1123},{"date":"2025-01-13","close":10537.6445},{"date":"2025-01-14","close":10528.2783},{"date":"2025-01-15","close":10603.2129},{"date":"2025-01-16","close":10603.2129},{"date":"2025-01-17","close":10547.0117},{"date":"2025-01-20","close":10528.2783},{"date":"2025-01-21","close":10500.1777},{"date":"2025-01-22","close":10500.1777},{"date":"2025-01-23","close":10425.2432},{"date":"2025-01-24","close":10528.2783},{"date":"2025-01-31","close":10490.8105},{"date":"2025-02-03","close":10397.1426},{"date":"2025-02-04","close":10387.7764},{"date":"2025-02-05","close":10378.4092},{"date":"2025-02-06","close":10537.6445},{"date":"2025-02-07","close":10724.9805},{"date":"2025-02-10","close":10687.5137},{"date":"2025-02-11","close":10715.6143},{"date":"2025-02-12","close":10678.1465},{"date":"2025-02-13","close":10837.3818},{"date":"2025-02-14","close":10837.3818},{"date":"2025-02-17","close":10818.6484},{"date":"2025-02-18","close":10809.2822},{"date":"2025-02-19","close":10856.1162},{"date":"2025-02-20","close":10865.4824},{"date":"2025-02-21","close":10874.8496},{"date":"2025-02-24","close":10856.1162},{"date":"2025-02-25","close":10893.583},{"date":"2025-02-26","close":10893.583},{"date":"2025-02-27","close":10921.6836},{"date":"2025-02-28","close":10837.3818},{"date":"2025-03-04","close":10846.749},{"date":"2025-03-05","close":10874.8496},{"date":"2025-03-06","close":10818.6484},{"date":"2025-03-07","close":10809.2822},{"date":"2025-03-10","close":10865.4824},{"date":"2025-03-11","close":10678.1465},{"date":"2025-03-12","close":10659.4131},{"date":"2025-03-13","close":10668.7803},{"date":"2025-03-14","close":10640.6797},{"date":"2025-03-17","close":10659.4131},{"date":"2025-03-18","close":10790.5479},{"date":"2025-03-19","close":10865.4824},{"date":"2025-03-20","close":10921.6836},{"date":"2025-03-21","close":10931.0498},{"date":"2025-03-24","close":10912.3164},{"date":"2025-03-25","close":11015.3516},{"date":"2025-03-26","close":11352.5557},{"date":"2025-03-27","close":11305.7217},{"date":"2025-03-28","close":11315.0889},{"date":"2025-03-31","close":11193.3203},{"date":"2025-04-01","close":10696.8799},{"date":"2025-04-02","close":10696.8799},{"date":"2025-04-03","close":10696.8799},{"date":"2025-04-04","close":10837.3818},{"date":"2025-04-07","close":10687.5137},{"date":"2025-04-08","close":10753.0811},{"date":"2025-04-09","close":10678.1465},{"date":"2025-04-10","close":11005.9844},{"date":"2025-04-11","close":11249.5215},{"date":"2025-04-14","close":11286.9883},{"date":"2025-04-15","close":11493.0576},{"date":"2025-04-16","close":11436.8574},{"date":"2025-04-17","close":11596.0928},{"date":"2025-04-18","close":11596.0928},{"date":"2025-04-21","close":11455.5908},{"date":"2025-04-22","close":11605.46},{"date":"2025-04-23","close":11567.9922},{"date":"2025-04-24","close":11671.0273},{"date":"2025-04-25","close":11699.1279},{"date":"2025-04-28","close":11727.2275},{"date":"2025-04-29","close":11755.3281},{"date":"2025-04-30","close":11755.3281},{"date":"2025-05-02","close":11755.3281},{"date":"2025-05-07","close":11914.5635},{"date":"2025-05-08","close":11933.2979},{"date":"2025-05-09","close":11877.0967},{"date":"2025-05-12","close":11858.3633},{"date":"2025-05-13","close":11802.1621},{"date":"2025-05-14","close":11905.1973},{"date":"2025-05-15","close":11923.9307},{"date":"2025-05-16","close":11905.1973},{"date":"2025-05-19","close":11811.5293},{"date":"2025-05-20","close":11811.5293},{"date":"2025-05-21","close":11802.1621},{"date":"2025-05-22","close":11764.6953},{"date":"2025-05-23","close":11858.3633},{"date":"2025-05-26","close":11895.8301},{"date":"2025-05-27","close":11811.5293},{"date":"2025-05-28","close":11858.3633},{"date":"2025-05-29","close":11980.1309},{"date":"2025-05-30","close":12036.332},{"date":"2025-06-02","close":12186.2012},{"date":"2025-06-04","close":12476.5713},{"date":"2025-06-05","close":12617.0732},{"date":"2025-06-09","close":12785.6758},{"date":"2025-06-10","close":12598.3398},{"date":"2025-06-11","close":12841.877},{"date":"2025-06-12","close":12898.0771},{"date":"2025-06-13","close":12841.877},{"date":"2025-06-16","close":12804.4092},{"date":"2025-06-17","close":12738.8418},{"date":"2025-06-18","close":12738.8418},{"date":"2025-06-19","close":12701.375},{"date":"2025-06-20","close":12682.6406},{"date":"2025-06-23","close":12635.8066},{"date":"2025-06-24","close":12701.375},{"date":"2025-06-25","close":12898.0771},{"date":"2025-06-26","close":12982.3789},{"date":"2025-06-27","close":13001.1123},{"date":"2025-06-30","close":12926.1777},{"date":"2025-07-01","close":12963.6445},{"date":"2025-07-02","close":12926.1777},{"date":"2025-07-03","close":13047.9463},{"date":"2025-07-04","close":13038.5791},{"date":"2025-07-07","close":12916.8105},{"date":"2025-07-08","close":13113.5137},{"date":"2025-07-09","close":13581.8535},{"date":"2025-07-10","close":13712.9883},{"date":"2025-07-11","close":13591.2197},{"date":"2025-07-14","close":13675.5215},{"date":"2025-07-15","close":13703.6221},{"date":"2025-07-16","close":13563.1201},{"date":"2025-07-17","close":13478.8184},{"date":"2025-07-18","close":13188.4482},{"date":"2025-07-21","close":13225.915},{"date":"2025-07-22","close":13113.5137},{"date":"2025-07-23","close":13132.2471},{"date":"2025-07-24","close":13029.2129},{"date":"2025-07-25","close":12729.4746},{"date":"2025-07-28","close":12467.2051},{"date":"2025-07-29","close":12626.4404},{"date":"2025-07-30","close":12495.3047},{"date":"2025-07-31","close":12532.7725},{"date":"2025-08-01","close":12289.2354},{"date":"2025-08-04","close":11745.9619},{"date":"2025-08-05","close":11942.6641},{"date":"2025-08-06","close":11961.3975},{"date":"2025-08-07","close":11989.498},{"date":"2025-08-08","close":12083.166},{"date":"2025-08-11","close":12279.8691},{"date":"2025-08-12","close":12307.9688},{"date":"2025-08-13","close":12083.166},{"date":"2025-08-14","close":11708.4941},{"date":"2025-08-18","close":11614.8262},{"date":"2025-08-19","close":11502.4248},{"date":"2025-08-20","close":11427.4902},{"date":"2025-08-21","close":11390.0234},{"date":"2025-08-22","close":11483.6914},{"date":"2025-08-25","close":11549.2588},{"date":"2025-08-26","close":11549.2588},{"date":"2025-08-27","close":11549.2588},{"date":"2025-08-28","close":11558.626},{"date":"2025-08-29","close":11558.626},{"date":"2025-09-01","close":11549.2588},{"date":"2025-09-02","close":11614.8262},{"date":"2025-09-03","close":11642.9268},{"date":"2025-09-04","close":11642.9268},{"date":"2025-09-05","close":11680.3936},{"date":"2025-09-08","close":11745.9619},{"date":"2025-09-09","close":11783.4287},{"date":"2025-09-10","close":11820.8955},{"date":"2025-09-11","close":11727.2275},{"date":"2025-09-12","close":11717.8613},{"date":"2025-09-15","close":11661.6602},{"date":"2025-09-16","close":11464.958},{"date":"2025-09-17","close":11240.1543},{"date":"2025-09-18","close":11183.9541},{"date":"2025-09-19","close":11920.0},{"date":"2025-09-22","close":11137.1201},{"date":"2025-09-23","close":11230.7881},{"date":"2025-09-24","close":11230.7881},{"date":"2025-09-25","close":11212.0537},{"date":"2025-09-26","close":11212.0537},{"date":"2025-09-29","close":11099.6523},{"date":"2025-09-30","close":11099.6523},{"date":"2025-10-01","close":11005.9844},{"date":"2025-10-02","close":11024.7178},{"date":"2025-10-10","close":10949.7842},{"date":"2025-10-13","close":10884.2158},{"date":"2025-10-14","close":10996.6182},{"date":"2025-10-15","close":11127.7529},{"date":"2025-10-16","close":11099.6523},{"date":"2025-10-17","close":11090.2861},{"date":"2025-10-20","close":11174.5869},{"date":"2025-10-21","close":11090.2861},{"date":"2025-10-22","close":11071.5518},{"date":"2025-10-23","close":11146.4863},{"date":"2025-10-24","close":11034.085},{"date":"2025-10-27","close":11118.3857},{"date":"2025-10-28","close":11380.6562},{"date":"2025-10-29","close":11315.0889},{"date":"2025-10-30","close":11052.8184},{"date":"2025-10-31","close":10968.5176},{"date":"2025-11-03","close":11221.4209},{"date":"2025-11-04","close":10902.9502},{"date":"2025-11-05","close":10790.5479},{"date":"2025-11-06","close":11015.3516},{"date":"2025-11-07","close":11099.6523},{"date":"2025-11-10","close":11127.7529},{"date":"2025-11-11","close":11080.9189},{"date":"2025-11-12","close":11193.3203},{"date":"2025-11-13","close":11240.1543},{"date":"2025-11-14","close":11221.4209},{"date":"2025-11-17","close":10987.251},{"date":"2025-11-18","close":10902.9502},{"date":"2025-11-19","close":10931.0498},{"date":"2025-11-20","close":11296.3555},{"date":"2025-11-21","close":11371.29},{"date":"2025-11-24","close":11549.2588},{"date":"2025-11-25","close":11586.7256},{"date":"2025-11-26","close":11586.7256},{"date":"2025-11-27","close":11624.1934},{"date":"2025-11-28","close":11755.3281},{"date":"2025-12-01","close":11736.5947},{"date":"2025-12-02","close":11839.6299},{"date":"2025-12-03","close":11802.1621},{"date":"2025-12-04","close":11839.6299},{"date":"2025-12-05","close":11905.1973},{"date":"2025-12-08","close":11923.9307},{"date":"2025-12-09","close":11970.7646},{"date":"2025-12-10","close":11867.7295},{"date":"2025-12-11","close":11867.7295},{"date":"2025-12-12","close":11867.7295},{"date":"2025-12-15","close":11839.6299},{"date":"2025-12-16","close":11802.1621},{"date":"2025-12-17","close":11942.6641},{"date":"2025-12-18","close":12364.1699},{"date":"2025-12-19","close":12298.6025},{"date":"2025-12-22","close":12186.2012},{"date":"2025-12-23","close":12092.5332},{"date":"2025-12-24","close":12317.3359},{"date":"2025-12-26","close":12130.0},{"date":"2025-12-29","close":12630.0},{"date":"2025-12-30","close":12500.0},{"date":"2026-01-02","close":12080.0},{"date":"2026-01-05","close":11860.0},{"date":"2026-01-06","close":11800.0},{"date":"2026-01-07","close":11730.0},{"date":"2026-01-08","close":11500.0},{"date":"2026-01-09","close":11700.0},{"date":"2026-01-12","close":11530.0},{"date":"2026-01-13","close":11670.0},{"date":"2026-01-14","close":11740.0},{"date":"2026-01-15","close":11750.0},{"date":"2026-01-16","close":11550.0},{"date":"2026-01-19","close":11700.0},{"date":"2026-01-20","close":11810.0},{"date":"2026-01-21","close":11800.0},{"date":"2026-01-22","close":11900.0},{"date":"2026-01-23","close":12160.0},{"date":"2026-01-26","close":12000.0},{"date":"2026-01-27","close":11840.0},{"date":"2026-01-28","close":11860.0},{"date":"2026-01-29","close":11880.0},{"date":"2026-01-30","close":11930.0},{"date":"2026-02-02","close":11830.0},{"date":"2026-02-03","close":11870.0},{"date":"2026-02-04","close":11990.0},{"date":"2026-02-05","close":11980.0},{"date":"2026-02-06","close":11930.0},{"date":"2026-02-09","close":11880.0},{"date":"2026-02-10","close":11940.0},{"date":"2026-02-11","close":12000.0},{"date":"2026-02-12","close":11990.0},{"date":"2026-02-13","close":11900.0},{"date":"2026-02-19","close":11920.0},{"date":"2026-02-20","close":11960.0},{"date":"2026-02-23","close":12240.0},{"date":"2026-02-24","close":12420.0},{"date":"2026-02-25","close":12480.0},{"date":"2026-02-26","close":12480.0},{"date":"2026-02-27","close":12450.0},{"date":"2026-03-03","close":12370.0},{"date":"2026-03-04","close":11900.0},{"date":"2026-03-05","close":11980.0},{"date":"2026-03-06","close":11900.0},{"date":"2026-03-09","close":11830.0},{"date":"2026-03-10","close":11800.0},{"date":"2026-03-11","close":11850.0},{"date":"2026-03-12","close":12100.0},{"date":"2026-03-13","close":12250.0},{"date":"2026-03-16","close":12230.0},{"date":"2026-03-17","close":12250.0},{"date":"2026-03-18","close":12340.0},{"date":"2026-03-19","close":12450.0},{"date":"2026-03-20","close":12200.0},{"date":"2026-03-23","close":12150.0},{"date":"2026-03-24","close":12120.0},{"date":"2026-03-25","close":12140.0},{"date":"2026-03-26","close":12280.0},{"date":"2026-03-27","close":12310.0},{"date":"2026-03-30","close":12180.0},{"date":"2026-03-31","close":12180.0},{"date":"2026-04-01","close":12380.0},{"date":"2026-04-02","close":12290.0},{"date":"2026-04-03","close":12410.0},{"date":"2026-04-06","close":12310.0},{"date":"2026-04-07","close":12370.0},{"date":"2026-04-08","close":12330.0},{"date":"2026-04-09","close":12400.0},{"date":"2026-04-10","close":12430.0},{"date":"2026-04-13","close":12460.0},{"date":"2026-04-14","close":12480.0},{"date":"2026-04-15","close":12440.0},{"date":"2026-04-16","close":12500.0},{"date":"2026-04-17","close":12600.0},{"date":"2026-04-20","close":12560.0},{"date":"2026-04-21","close":12520.0},{"date":"2026-04-22","close":12430.0},{"date":"2026-04-23","close":12490.0},{"date":"2026-04-24","close":12590.0},{"date":"2026-04-27","close":12560.0},{"date":"2026-04-28","close":12980.0},{"date":"2026-04-29","close":12990.0},{"date":"2026-04-30","close":12500.0},{"date":"2026-05-04","close":12420.0},{"date":"2026-05-06","close":12440.0},{"date":"2026-05-07","close":12300.0},{"date":"2026-05-08","close":12350.0},{"date":"2026-05-11","close":12290.0},{"date":"2026-05-12","close":12290.0},{"date":"2026-05-13","close":12280.0},{"date":"2026-05-14","close":12280.0},{"date":"2026-05-15","close":12480.0},{"date":"2026-05-18","close":12220.0},{"date":"2026-05-19","close":11830.0},{"date":"2026-05-20","close":11560.0},{"date":"2026-05-21","close":11570.0},{"date":"2026-05-22","close":11700.0},{"date":"2026-05-26","close":11610.0},{"date":"2026-05-27","close":11270.0},{"date":"2026-05-28","close":11330.0},{"date":"2026-05-29","close":11210.0},{"date":"2026-06-01","close":10700.0},{"date":"2026-06-02","close":10800.0},{"date":"2026-06-04","close":11430.0},{"date":"2026-06-05","close":11490.0},{"date":"2026-06-08","close":11020.0},{"date":"2026-06-09","close":11190.0},{"date":"2026-06-10","close":11110.0},{"date":"2026-06-11","close":10990.0},{"date":"2026-06-12","close":11070.0},{"date":"2026-06-15","close":11120.0},{"date":"2026-06-16","close":11140.0},{"date":"2026-06-17","close":11070.0},{"date":"2026-06-18","close":10960.0},{"date":"2026-06-19","close":10850.0},{"date":"2026-06-22","close":10800.0},{"date":"2026-06-23","close":10640.0},{"date":"2026-06-24","close":10650.0},{"date":"2026-06-25","close":10660.0},{"date":"2026-06-26","close":10550.0},{"date":"2026-06-29","close":10690.0},{"date":"2026-06-30","close":10760.0},{"date":"2026-07-01","close":10830.0},{"date":"2026-07-02","close":10790.0},{"date":"2026-07-03","close":10850.0},{"date":"2026-07-06","close":11110.0},{"date":"2026-07-07","close":11150.0},{"date":"2026-07-08","close":11050.0},{"date":"2026-07-09","close":11050.0},{"date":"2026-07-10","close":11030.0},{"date":"2026-07-13","close":10840.0},{"date":"2026-07-14","close":10900.0},{"date":"2026-07-15","close":10960.0},{"date":"2026-07-16","close":11070.0},{"date":"2026-07-20","close":10740.0},{"date":"2026-07-21","close":10790.0},{"date":"2026-07-22","close":10770.0},{"date":"2026-07-23","close":10950.0},{"date":"2026-07-24","close":10950.0},{"date":"2026-07-27","close":10950.0},{"date":"2026-07-28","close":10820.0},{"date":"2026-07-29","close":10920.0},{"date":"2026-07-30","close":11010.0},{"date":"2026-07-31","close":10920.0},{"date":"2026-08-03","close":10970.0},{"date":"2026-08-04","close":11020.0},{"date":"2026-08-05","close":11110.0},{"date":"2026-08-06","close":11130.0},{"date":"2026-08-07","close":11080.0},{"date":"2026-08-10","close":11230.0},{"date":"2026-08-11","close":11370.0},{"date":"2026-08-12","close":11390.0},{"date":"2026-08-13","close":11360.0},{"date":"2026-08-14","close":11460.0},{"date":"2026-08-18","close":11500.0},{"date":"2026-08-19","close":11590.0},{"date":"2026-08-20","close":11580.0},{"date":"2026-08-21","close":11460.0},{"date":"2026-08-24","close":11240.0},{"date":"2026-08-25","close":11260.0},{"date":"2026-08-26","close":11210.0},{"date":"2026-08-27","close":11210.0},{"date":"2026-08-28","close":11270.0},{"date":"2026-08-31","close":11250.0},{"date":"2026-09-01","close":11300.0},{"date":"2026-09-02","close":11520.0},{"date":"2026-09-03","close":11760.0},{"date":"2026-09-04","close":11730.0},{"date":"2026-09-07","close":11640.0},{"date":"2026-09-08","close":11780.0},{"date":"2026-09-09","close":11760.0},{"date":"2026-09-10","close":11690.0},{"date":"2026-09-11","close":11730.0},{"date":"2026-09-14","close":11790.0},{"date":"2026-09-15","close":11770.0},{"date":"2026-09-16","close":11700.0},{"date":"2026-09-17","close":11550.0},{"date":"2026-09-18","close":11500.0},{"date":"2026-09-21","close":11670.0},{"date":"2026-09-22","close":11500.0},{"date":"2026-09-23","close":11570.0},{"date":"2026-09-28","close":11400.0},{"date":"2026-09-29","close":11380.0},{"date":"2026-09-30","close":11670.0},{"date":"2026-10-01","close":11480.0},{"date":"2026-10-02","close":11510.0},{"date":"2026-10-06","close":11490.0},{"date":"2026-10-07","close":11360.0},{"date":"2026-10-08","close":11410.0},{"date":"2026-10-12","close":12030.0},{"date":"2026-10-13","close":12350.0},{"date":"2026-10-14","close":12670.0},{"date":"2026-10-15","close":12370.0},{"date":"2026-10-16","close":12580.0},{"date":"2026-10-19","close":12290.0},{"date":"2026-10-20","close":11910.0},{"date":"2026-10-21","close":11980.0},{"date":"2026-10-22","close":11900.0},{"date":"2026-10-23","close":11850.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-5512.0,"foreign_net":182.0,"institution_net":5330.0},{"date":"2026-10-21","retail_net":-187.0,"foreign_net":-1349.0,"institution_net":1536.0},{"date":"2026-10-20","retail_net":-8259.0,"foreign_net":-1155.0,"institution_net":9414.0},{"date":"2026-10-19","retail_net":-4917.0,"foreign_net":-5722.0,"institution_net":10639.0},{"date":"2026-10-16","retail_net":-2258.0,"foreign_net":-6282.0,"institution_net":8540.0},{"date":"2026-10-15","retail_net":-7282.0,"foreign_net":-3986.0,"institution_net":11268.0},{"date":"2026-10-14","retail_net":-11800.0,"foreign_net":2527.0,"institution_net":9273.0},{"date":"2026-10-13","retail_net":-1951.0,"foreign_net":772.0,"institution_net":1179.0},{"date":"2026-10-12","retail_net":-2651.0,"foreign_net":864.0,"institution_net":1787.0},{"date":"2026-10-08","retail_net":-328.0,"foreign_net":-140.0,"institution_net":468.0},{"date":"2026-10-07","retail_net":377.0,"foreign_net":-138.0,"institution_net":-239.0},{"date":"2026-10-06","retail_net":1088.0,"foreign_net":-791.0,"institution_net":-297.0},{"date":"2026-10-02","retail_net":589.0,"foreign_net":-491.0,"institution_net":-98.0},{"date":"2026-10-01","retail_net":1635.0,"foreign_net":-1732.0,"institution_net":97.0},{"date":"2026-09-30","retail_net":-130.0,"foreign_net":52.0,"institution_net":78.0},{"date":"2026-09-29","retail_net":-164.0,"foreign_net":-129.0,"institution_net":293.0},{"date":"2026-09-28","retail_net":-154.0,"foreign_net":0.0,"institution_net":154.0},{"date":"2026-09-23","retail_net":288.0,"foreign_net":67.0,"institution_net":-355.0},{"date":"2026-09-22","retail_net":1084.0,"foreign_net":-343.0,"institution_net":-741.0},{"date":"2026-09-21","retail_net":-304.0,"foreign_net":-144.0,"institution_net":448.0},{"date":"2026-09-18","retail_net":1166.0,"foreign_net":-1285.0,"institution_net":119.0},{"date":"2026-09-17","retail_net":5156.0,"foreign_net":-1735.0,"institution_net":-3421.0},{"date":"2026-09-16","retail_net":629.0,"foreign_net":-6.0,"institution_net":-623.0},{"date":"2026-09-15","retail_net":213.0,"foreign_net":-41.0,"institution_net":-172.0},{"date":"2026-09-14","retail_net":333.0,"foreign_net":2.0,"institution_net":-335.0},{"date":"2026-09-11","retail_net":-177.0,"foreign_net":-242.0,"institution_net":419.0},{"date":"2026-09-10","retail_net":-1998.0,"foreign_net":-549.0,"institution_net":2547.0},{"date":"2026-09-09","retail_net":72.0,"foreign_net":1.0,"institution_net":-73.0},{"date":"2026-09-08","retail_net":256.0,"foreign_net":-215.0,"institution_net":-41.0},{"date":"2026-09-07","retail_net":-94.0,"foreign_net":83.0,"institution_net":11.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-5512.0,"foreign_net":182.0,"institution_net":5330.0},"d3":{"retail_net":-13958.0,"foreign_net":-2322.0,"institution_net":16280.0},"d7":{"retail_net":-40215.0,"foreign_net":-15785.0,"institution_net":56000.0},"d14":{"retail_net":-41456.0,"foreign_net":-17441.0,"institution_net":58897.0},"d30":{"retail_net":-35280.0,"foreign_net":-21925.0,"institution_net":57205.0}},"analysis":"최근 5일 외국인 순매수 -1.43만, 기관 순매수 3.55만. 30일 누적: 외국인 -2.19만, 기관 5.72만.","foreign_flow":-14326.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":35459.0},"insider_trades":[],"price_analysis":{"current":11760.0,"low_30d":11310.0,"support":11519.0,"high_30d":13400.0,"change_1d":-1.2,"change_7d":-2.8,"change_30d":1.4,"resistance":13191.0,"position_in_range":22.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.44,"per":11.51,"quarter":"2024-Q2"},{"pbr":0.49,"per":5.43,"quarter":"2024-Q3"},{"pbr":0.47,"per":6.43,"quarter":"2024-Q4"},{"pbr":0.5,"per":7.02,"quarter":"2025-Q1"},{"pbr":0.57,"per":13.19,"quarter":"2025-Q2"},{"pbr":0.49,"per":13.86,"quarter":"2025-Q3"},{"pbr":0.55,"per":12.08,"quarter":"2025-Q4"},{"pbr":0.54,"per":14.6,"quarter":"2026-Q1"},{"pbr":0.47,"per":9.97,"quarter":"2026-Q2"},{"pbr":0.51,"per":10.9,"quarter":"현재"}],"timeline":[{"close":9835.1924,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":10987.1396,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":10650.0469,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":11193.3203,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":12926.1777,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":11099.6523,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":12500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":12180.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":10760.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.5,"pbr_5y_low":0.44,"per_5y_avg":10.45,"per_5y_low":5.43,"current_pbr":0.51,"current_per":10.9,"pbr_5y_high":0.57,"per_5y_high":14.6,"pbr_5y_median":0.49,"per_5y_median":11.51,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"STEEL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +2.3%"},"momentum":{"grade":"D","reason":"RSI 54"},"valuation":{"grade":"C","reason":"PER 11.06x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.12,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.26,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.3,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.12,"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":12.08,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.31,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.49,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.44,"per":11.51,"close":9835.1924,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.49,"per":5.43,"close":10987.1396,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.47,"per":6.43,"close":10650.0469,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.5,"per":7.02,"close":11193.3203,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.57,"per":13.19,"close":12926.1777,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.49,"per":13.86,"close":11099.6523,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.55,"per":12.08,"close":12500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.54,"per":14.6,"close":12180.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.47,"per":9.97,"close":10760.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"11.1배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"1.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":388.0,"pbr":null,"per":null,"roa":0.011196916939057746,"roe":0.012562621385797933,"revenue":50175411206.0,"market_cap":null,"net_income":3276116342.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12079995404751562,"total_assets":292590930149.0,"total_equity":260782860630.0,"profit_margin":0.06529326343833212,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3257475183.0,"operating_margin":0.064921743633074},{"eps":385.14,"pbr":null,"per":null,"roa":0.01489184917341333,"roe":0.017048418167587454,"revenue":49064738683.0,"market_cap":null,"net_income":4390620363.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09496873504422573,"total_assets":294833792088.0,"total_equity":257538284188.0,"profit_margin":0.08948626816025959,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1985516818.0,"operating_margin":0.04046728610597785},{"eps":287.05,"pbr":null,"per":null,"roa":0.011119688221564877,"roe":0.01252836067501223,"revenue":55938232592.0,"market_cap":null,"net_income":3272369210.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.09346072254609784,"total_assets":294286057738.0,"total_equity":261196919125.0,"profit_margin":0.058499689002830556,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2574597223.0,"operating_margin":0.04602571628922373},{"eps":19.18,"pbr":null,"per":null,"roa":0.0007547724006596054,"roe":0.0008471369836950158,"revenue":48031832223.0,"market_cap":null,"net_income":218636594.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.03044819431851054,"total_assets":289672216166.0,"total_equity":258088831214.0,"profit_margin":0.004551910345308586,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1086251710.0,"operating_margin":-0.02261524617584439},{"eps":143.13,"pbr":null,"per":null,"roa":0.005680105876387294,"roe":0.006327506378690769,"revenue":57922432451.0,"market_cap":null,"net_income":1631676958.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.08841766461262596,"total_assets":287261715452.0,"total_equity":257870456440.0,"profit_margin":0.028170035147959845,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1955613186.0,"operating_margin":0.03376262189358792},{"eps":585.34,"pbr":null,"per":null,"roa":0.021977451600448256,"roe":0.026013378618595547,"revenue":65160436838.0,"market_cap":null,"net_income":6672869841.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1362036914832999,"total_assets":303623457456.0,"total_equity":256516846152.0,"profit_margin":0.10240676957998143,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6116937044.0,"operating_margin":0.09387501589665141},{"eps":53.3,"pbr":null,"per":null,"roa":0.0020696371522224365,"roe":0.002363474698403847,"revenue":50656193391.0,"market_cap":null,"net_income":607583400.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.08353632104444364,"total_assets":293570010254.0,"total_equity":257072098301.0,"profit_margin":0.011994256957095958,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1576980542.0,"operating_margin":0.03113105104103972},{"eps":197.94,"pbr":null,"per":null,"roa":0.007750820697806011,"roe":0.0087768178552401,"revenue":58992592763.0,"market_cap":null,"net_income":2256558060.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.10295335720197865,"total_assets":291137951448.0,"total_equity":257104351169.0,"profit_margin":0.0382515491235589,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3116891161.0,"operating_margin":0.05283529702656002},{"eps":757.75,"pbr":null,"per":null,"roa":0.029336484941187464,"roe":0.03360207494374535,"revenue":68740963512.0,"market_cap":null,"net_income":8638303914.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.151823630886089,"total_assets":294455996733.0,"total_equity":257076502819.0,"profit_margin":0.12566457426061572,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7423988567.0,"operating_margin":0.10799948368055688},{"eps":646.12,"pbr":null,"per":null,"roa":0.024812185173127287,"roe":0.0296309624598511,"revenue":62523683974.0,"market_cap":null,"net_income":7365762398.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.12232446111429449,"total_assets":296860689480.0,"total_equity":248583298905.0,"profit_margin":0.11780755595052583,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4848898847.0,"operating_margin":0.07755299334275277},{"eps":419.95,"pbr":null,"per":null,"roa":0.017243197913986274,"roe":0.01967088033610759,"revenue":55799810909.0,"market_cap":null,"net_income":4787448767.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.11794892353189784,"total_assets":277642743004.0,"total_equity":243377453637.0,"profit_margin":0.0857968636275043,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3877903233.0,"operating_margin":0.06949670921509395},{"eps":-969.0,"pbr":null,"per":null,"roa":-0.03209748247193669,"roe":-0.03687693715757761,"revenue":53732481013.0,"market_cap":null,"net_income":-8840920160.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.11027953742851304,"total_assets":275439675611.0,"total_equity":239741172707.0,"profit_margin":-0.16453586347261787,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3285768998.0,"operating_margin":0.06115051708118677}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":854.82,"per":11.51,"date":"2024-06","close":9835.19,"source":"reported"},{"eps":854.82,"per":12.15,"date":"2024-07","close":10384.98,"source":"reported"},{"eps":854.82,"per":12.61,"date":"2024-08","close":10777.69,"source":"reported"},{"eps":2021.76,"per":5.43,"date":"2024-09","close":10987.14,"source":"reported"},{"eps":2021.76,"per":5.06,"date":"2024-10","close":10236.63,"source":"reported"},{"eps":2021.76,"per":4.95,"date":"2024-11","close":10001.0,"source":"reported"},{"eps":1655.11,"per":6.43,"date":"2024-12","close":10650.05,"source":"reported"},{"eps":1655.11,"per":6.34,"date":"2025-01","close":10490.81,"source":"reported"},{"eps":1655.11,"per":6.55,"date":"2025-02","close":10837.38,"source":"reported"},{"eps":1594.33,"per":7.02,"date":"2025-03","close":11193.32,"source":"reported"},{"eps":1594.33,"per":7.37,"date":"2025-04","close":11755.33,"source":"reported"},{"eps":1594.33,"per":7.55,"date":"2025-05","close":12036.33,"source":"reported"},{"eps":979.71,"per":13.19,"date":"2025-06","close":12926.18,"source":"reported"},{"eps":979.71,"per":12.79,"date":"2025-07","close":12532.77,"source":"reported"},{"eps":979.71,"per":11.8,"date":"2025-08","close":11558.63,"source":"reported"},{"eps":800.95,"per":13.86,"date":"2025-09","close":11099.65,"source":"reported"},{"eps":800.95,"per":13.69,"date":"2025-10","close":10968.52,"source":"reported"},{"eps":800.95,"per":14.68,"date":"2025-11","close":11755.33,"source":"reported"},{"eps":1034.7,"per":12.08,"date":"2025-12","close":12500.0,"source":"reported"},{"eps":1034.7,"per":11.53,"date":"2026-01","close":11930.0,"source":"reported"},{"eps":1034.7,"per":12.03,"date":"2026-02","close":12450.0,"source":"reported"},{"eps":834.5,"per":14.6,"date":"2026-03","close":12180.0,"source":"reported"},{"eps":834.5,"per":14.98,"date":"2026-04","close":12500.0,"source":"reported"},{"eps":834.5,"per":13.43,"date":"2026-05","close":11210.0,"source":"reported"},{"eps":1079.37,"per":9.97,"date":"2026-06","close":10760.0,"source":"reported"},{"eps":1079.37,"per":10.12,"date":"2026-07","close":10920.0,"source":"reported"},{"eps":1079.37,"per":10.42,"date":"2026-08","close":11250.0,"source":"reported"},{"eps":1079.37,"per":10.81,"date":"2026-09","close":11670.0,"source":"reported"},{"eps":1079.37,"per":10.98,"date":"2026-10","close":11850.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.48,"std":3.11,"count":29,"current":10.98,"lower_1sd":7.38,"upper_1sd":13.59},"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":"디씨엠","phase":"above-fold","symbol_resolved":true}