{"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":"2026-10-23T09:47:57.748973+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":69.9,"direction":"higher_better","percentile":85},{"name":"영업이익 성장률","unit":"%","value":28.5,"direction":"higher_better","percentile":74}],"summary":"매출 +69.9%","percentile":80},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":29.8,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.8,"direction":"higher_better","percentile":29}],"summary":"RSI 30","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 0.36x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.0,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":11.49,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":183.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.08,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 11.5x","percentile":43}},"signals":[],"summary":"다우데이타(032190)은 Technology 섹터 KR 시장 종목입니다, 시가총액 6396.26억. 현재가 16,700원, 전일 대비 -0.9%, 30일 -15.8%. PER 0.4배 / ROE 7.9%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2375.00, 기관 순매수 1061.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.28,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.28%","value_pct":2.28},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":0.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":121.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":11.49,"direction":"lower_better","percentile":null}],"summary":"배당성향 1%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.28},"catalysts":["RSI 30 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 70% 성장"],"portfolio":null,"technical":{"macd":-698.3293578487501,"grade":"D","trend":"하락","atr_14":654.2857142857143,"rsi_14":29.814814814814824,"sma_20":18504.0,"sma_60":19221.166666666668,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 29.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-698.33)가 시그널선(-529.90)을 하회합니다(데드크로스). 현재가가 SMA20(18504)과 SMA60(19221) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16451~20557 (현재 위치 6%).","bb_lower":16451.27108462905,"bb_upper":20556.72891537095,"macd_signal":-529.903508318799},"change_pct":-1.25,"chart_data":[{"date":"2024-10-23","open":10319,"high":10543,"low":10124,"close":10478,"volume":51680,"rsi_14":37.5,"sma_20":11343.0,"sma_60":11020.67,"sma_120":11352.58},{"date":"2024-10-24","open":10515,"high":10515,"low":10301,"close":10357,"volume":25850,"rsi_14":37.1,"sma_20":11359.5,"sma_60":11024.67,"sma_120":11344.25},{"date":"2024-10-25","open":10450,"high":10524,"low":10245,"close":10459,"volume":33003,"rsi_14":41.45,"sma_20":11377.0,"sma_60":11031.33,"sma_120":11337.33},{"date":"2024-10-28","open":10533,"high":10543,"low":10413,"close":10431,"volume":23312,"rsi_14":41.45,"sma_20":11354.0,"sma_60":11038.17,"sma_120":11329.33},{"date":"2024-10-29","open":10375,"high":10459,"low":10319,"close":10431,"volume":31708,"rsi_14":45.2,"sma_20":11324.5,"sma_60":11040.0,"sma_120":11319.75},{"date":"2024-10-30","open":10431,"high":10440,"low":10189,"close":10264,"volume":51729,"rsi_14":47.06,"sma_20":11287.5,"sma_60":11031.67,"sma_120":11307.75},{"date":"2024-10-31","open":10264,"high":10264,"low":10012,"close":10189,"volume":46278,"rsi_14":46.78,"sma_20":11249.0,"sma_60":11022.5,"sma_120":11296.08},{"date":"2024-11-01","open":10189,"high":10189,"low":10096,"close":10189,"volume":21304,"rsi_14":36.36,"sma_20":11216.0,"sma_60":11009.83,"sma_120":11283.42},{"date":"2024-11-04","open":10115,"high":10366,"low":10087,"close":10366,"volume":36117,"rsi_14":42.41,"sma_20":11194.5,"sma_60":10999.17,"sma_120":11272.33},{"date":"2024-11-05","open":10329,"high":10468,"low":10319,"close":10394,"volume":19223,"rsi_14":39.33,"sma_20":11176.0,"sma_60":10994.17,"sma_120":11262.42},{"date":"2024-11-06","open":10422,"high":10422,"low":10273,"close":10292,"volume":27850,"rsi_14":43.7,"sma_20":11160.0,"sma_60":11007.33,"sma_120":11253.17},{"date":"2024-11-07","open":10245,"high":10347,"low":10068,"close":10152,"volume":32884,"rsi_14":42.14,"sma_20":11149.0,"sma_60":11008.5,"sma_120":11242.08},{"date":"2024-11-08","open":10245,"high":10357,"low":10068,"close":10068,"volume":28032,"rsi_14":40.69,"sma_20":11137.0,"sma_60":11009.17,"sma_120":11231.42},{"date":"2024-11-11","open":10050,"high":10068,"low":9808,"close":9873,"volume":76565,"rsi_14":37.58,"sma_20":11100.5,"sma_60":11008.5,"sma_120":11219.25},{"date":"2024-11-12","open":9808,"high":9929,"low":9705,"close":9761,"volume":61724,"rsi_14":23.08,"sma_20":11056.0,"sma_60":11005.83,"sma_120":11205.58},{"date":"2024-11-13","open":9622,"high":9789,"low":9622,"close":9659,"volume":67744,"rsi_14":23.4,"sma_20":11000.5,"sma_60":10998.67,"sma_120":11191.75},{"date":"2024-11-14","open":9715,"high":9808,"low":9622,"close":9668,"volume":40936,"rsi_14":17.56,"sma_20":10958.5,"sma_60":10993.17,"sma_120":11178.0},{"date":"2024-11-15","open":9547,"high":9864,"low":9547,"close":9845,"volume":43023,"rsi_14":28.57,"sma_20":10931.0,"sma_60":10989.83,"sma_120":11166.92},{"date":"2024-11-18","open":9845,"high":9891,"low":9743,"close":9826,"volume":39465,"rsi_14":28.19,"sma_20":10904.5,"sma_60":10984.5,"sma_120":11155.5},{"date":"2024-11-19","open":9836,"high":9966,"low":9761,"close":9957,"volume":28546,"rsi_14":38.62,"sma_20":10889.5,"sma_60":10979.67,"sma_120":11144.75},{"date":"2024-11-20","open":9984,"high":10087,"low":9854,"close":10040,"volume":26372,"rsi_14":44.52,"sma_20":10866.0,"sma_60":10969.67,"sma_120":11135.5},{"date":"2024-11-21","open":10105,"high":10143,"low":9910,"close":10096,"volume":23380,"rsi_14":46.71,"sma_20":10852.0,"sma_60":10960.83,"sma_120":11127.08},{"date":"2024-11-22","open":10040,"high":10217,"low":10040,"close":10161,"volume":26558,"rsi_14":42.14,"sma_20":10836.0,"sma_60":10957.83,"sma_120":11120.92},{"date":"2024-11-25","open":10133,"high":10329,"low":10124,"close":10319,"volume":38072,"rsi_14":47.4,"sma_20":10830.0,"sma_60":10957.67,"sma_120":11115.92},{"date":"2024-11-26","open":10236,"high":10319,"low":10143,"close":10236,"volume":33012,"rsi_14":48.03,"sma_20":10819.5,"sma_60":10957.33,"sma_120":11111.42},{"date":"2024-11-27","open":10245,"high":10301,"low":10152,"close":10236,"volume":26381,"rsi_14":53.28,"sma_20":10818.0,"sma_60":10958.33,"sma_120":11106.83},{"date":"2024-11-28","open":10329,"high":10329,"low":10133,"close":10171,"volume":30675,"rsi_14":54.07,"sma_20":10817.0,"sma_60":10960.33,"sma_120":11100.0},{"date":"2024-11-29","open":10133,"high":10161,"low":9901,"close":10059,"volume":38657,"rsi_14":57.94,"sma_20":10810.0,"sma_60":10962.67,"sma_120":11093.83},{"date":"2024-12-02","open":10171,"high":10171,"low":9873,"close":9947,"volume":23716,"rsi_14":57.94,"sma_20":10787.5,"sma_60":10961.0,"sma_120":11086.67},{"date":"2024-12-03","open":10040,"high":10124,"low":9929,"close":10115,"volume":29268,"rsi_14":68.42,"sma_20":10772.5,"sma_60":10963.33,"sma_120":11081.33},{"date":"2024-12-04","open":10003,"high":10003,"low":9370,"close":9882,"volume":72819,"rsi_14":57.32,"sma_20":10750.5,"sma_60":10961.17,"sma_120":11073.67},{"date":"2024-12-05","open":9789,"high":9789,"low":9575,"close":9584,"volume":199912,"rsi_14":41.76,"sma_20":10720.0,"sma_60":10960.17,"sma_120":11064.5},{"date":"2024-12-06","open":9510,"high":9622,"low":9370,"close":9519,"volume":138489,"rsi_14":40.57,"sma_20":10690.5,"sma_60":10956.67,"sma_120":11053.08},{"date":"2024-12-09","open":9435,"high":9473,"low":8980,"close":8998,"volume":176765,"rsi_14":26.27,"sma_20":10643.5,"sma_60":10946.5,"sma_120":11038.0},{"date":"2024-12-10","open":8886,"high":9519,"low":8886,"close":9389,"volume":92415,"rsi_14":36.0,"sma_20":10623.5,"sma_60":10940.17,"sma_120":11026.83},{"date":"2024-12-11","open":9315,"high":9770,"low":9315,"close":9463,"volume":58050,"rsi_14":36.51,"sma_20":10613.0,"sma_60":10935.83,"sma_120":11016.75},{"date":"2024-12-12","open":9473,"high":9668,"low":9445,"close":9566,"volume":102902,"rsi_14":37.5,"sma_20":10607.5,"sma_60":10936.83,"sma_120":11007.08},{"date":"2024-12-13","open":9659,"high":9891,"low":9547,"close":9864,"volume":79545,"rsi_14":40.96,"sma_20":10608.5,"sma_60":10940.83,"sma_120":10999.33},{"date":"2024-12-16","open":9817,"high":9873,"low":9752,"close":9780,"volume":61718,"rsi_14":40.96,"sma_20":10606.0,"sma_60":10939.5,"sma_120":10989.0},{"date":"2024-12-17","open":9780,"high":9854,"low":9696,"close":9705,"volume":44357,"rsi_14":39.78,"sma_20":10592.5,"sma_60":10935.83,"sma_120":10977.92},{"date":"2024-12-18","open":9798,"high":9947,"low":9677,"close":9919,"volume":48843,"rsi_14":45.42,"sma_20":10586.0,"sma_60":10931.67,"sma_120":10970.83},{"date":"2024-12-19","open":9770,"high":9864,"low":9640,"close":9854,"volume":48412,"rsi_14":46.21,"sma_20":10573.0,"sma_60":10928.17,"sma_120":10963.08},{"date":"2024-12-20","open":9705,"high":9966,"low":9649,"close":9966,"volume":57436,"rsi_14":50.34,"sma_20":10562.5,"sma_60":10925.17,"sma_120":10956.42},{"date":"2024-12-23","open":9733,"high":9910,"low":9612,"close":9864,"volume":143719,"rsi_14":45.23,"sma_20":10538.0,"sma_60":10907.33,"sma_120":10949.75},{"date":"2024-12-24","open":9864,"high":9929,"low":9817,"close":9910,"volume":42472,"rsi_14":50.57,"sma_20":10520.5,"sma_60":10888.17,"sma_120":10943.58},{"date":"2024-12-26","open":9947,"high":9947,"low":9854,"close":9919,"volume":38006,"rsi_14":57.76,"sma_20":10503.5,"sma_60":10869.67,"sma_120":10937.17},{"date":"2024-12-27","open":10201,"high":10201,"low":9910,"close":9978,"volume":63297,"rsi_14":50.76,"sma_20":10470.5,"sma_60":10845.5,"sma_120":10928.58},{"date":"2024-12-30","open":9987,"high":10016,"low":9871,"close":9871,"volume":31155,"rsi_14":61.19,"sma_20":10438.0,"sma_60":10821.33,"sma_120":10919.42},{"date":"2025-01-02","open":9871,"high":9978,"low":9754,"close":9783,"volume":32873,"rsi_14":49.46,"sma_20":10407.0,"sma_60":10796.33,"sma_120":10909.92},{"date":"2025-01-03","open":9783,"high":9910,"low":9783,"close":9842,"volume":24769,"rsi_14":48.91,"sma_20":10370.0,"sma_60":10772.83,"sma_120":10900.42},{"date":"2025-01-06","open":9851,"high":9968,"low":9793,"close":9900,"volume":30906,"rsi_14":47.49,"sma_20":10348.5,"sma_60":10753.0,"sma_120":10891.33},{"date":"2025-01-07","open":9900,"high":9987,"low":9842,"close":9842,"volume":59329,"rsi_14":34.64,"sma_20":10340.0,"sma_60":10736.33,"sma_120":10882.0},{"date":"2025-01-08","open":9793,"high":9890,"low":9793,"close":9851,"volume":29086,"rsi_14":37.24,"sma_20":10335.5,"sma_60":10721.0,"sma_120":10873.33},{"date":"2025-01-09","open":9851,"high":9871,"low":9832,"close":9851,"volume":17195,"rsi_14":39.42,"sma_20":10359.0,"sma_60":10701.0,"sma_120":10863.58},{"date":"2025-01-10","open":9822,"high":9880,"low":9812,"close":9851,"volume":31192,"rsi_14":27.19,"sma_20":10361.5,"sma_60":10680.33,"sma_120":10853.42},{"date":"2025-01-13","open":9822,"high":9842,"low":9618,"close":9715,"volume":93649,"rsi_14":25.62,"sma_20":10353.0,"sma_60":10655.5,"sma_120":10842.58},{"date":"2025-01-14","open":9706,"high":9764,"low":9686,"close":9725,"volume":23477,"rsi_14":18.18,"sma_20":10339.5,"sma_60":10635.17,"sma_120":10831.17},{"date":"2025-01-15","open":9735,"high":9783,"low":9628,"close":9676,"volume":39662,"rsi_14":19.23,"sma_20":10307.5,"sma_60":10615.67,"sma_120":10819.42},{"date":"2025-01-16","open":9715,"high":9793,"low":9676,"close":9744,"volume":121932,"rsi_14":20.75,"sma_20":10283.5,"sma_60":10598.0,"sma_120":10808.92},{"date":"2025-01-17","open":9706,"high":9842,"low":9706,"close":9735,"volume":43104,"rsi_14":19.81,"sma_20":10263.0,"sma_60":10581.67,"sma_120":10799.42},{"date":"2025-01-20","open":9735,"high":9744,"low":9657,"close":9706,"volume":49838,"rsi_14":30.0,"sma_20":10229.5,"sma_60":10560.5,"sma_120":10790.58},{"date":"2025-01-21","open":9764,"high":9822,"low":9706,"close":9774,"volume":26283,"rsi_14":42.42,"sma_20":10203.0,"sma_60":10542.67,"sma_120":10783.67},{"date":"2025-01-22","open":9793,"high":9958,"low":9764,"close":9910,"volume":73292,"rsi_14":59.15,"sma_20":10177.5,"sma_60":10525.33,"sma_120":10778.33},{"date":"2025-01-23","open":9910,"high":9929,"low":9774,"close":9812,"volume":36895,"rsi_14":48.0,"sma_20":10152.5,"sma_60":10506.83,"sma_120":10772.5},{"date":"2025-01-24","open":9871,"high":9880,"low":9774,"close":9822,"volume":30326,"rsi_14":44.29,"sma_20":10125.5,"sma_60":10488.5,"sma_120":10764.25},{"date":"2025-01-31","open":9822,"high":9861,"low":9764,"close":9783,"volume":27910,"rsi_14":45.59,"sma_20":10096.0,"sma_60":10472.5,"sma_120":10752.08},{"date":"2025-02-03","open":9706,"high":9706,"low":9414,"close":9531,"volume":85302,"rsi_14":32.26,"sma_20":10073.0,"sma_60":10453.5,"sma_120":10738.0},{"date":"2025-02-04","open":9589,"high":9822,"low":9531,"close":9764,"volume":59918,"rsi_14":46.15,"sma_20":10067.5,"sma_60":10438.5,"sma_120":10724.17},{"date":"2025-02-05","open":9803,"high":9890,"low":9744,"close":9783,"volume":39195,"rsi_14":47.06,"sma_20":10067.5,"sma_60":10420.67,"sma_120":10709.92},{"date":"2025-02-06","open":9754,"high":9939,"low":9754,"close":9890,"volume":43189,"rsi_14":57.76,"sma_20":10070.0,"sma_60":10404.17,"sma_120":10699.17},{"date":"2025-02-07","open":9910,"high":10250,"low":9793,"close":10065,"volume":111438,"rsi_14":63.16,"sma_20":10078.5,"sma_60":10392.5,"sma_120":10699.92},{"date":"2025-02-10","open":10036,"high":10085,"low":9919,"close":9978,"volume":52951,"rsi_14":61.31,"sma_20":10085.5,"sma_60":10381.83,"sma_120":10695.17},{"date":"2025-02-11","open":10055,"high":10055,"low":9822,"close":9851,"volume":44946,"rsi_14":53.85,"sma_20":10085.5,"sma_60":10370.5,"sma_120":10689.83},{"date":"2025-02-12","open":9822,"high":9958,"low":9793,"close":9919,"volume":24287,"rsi_14":56.38,"sma_20":10089.0,"sma_60":10363.83,"sma_120":10686.17},{"date":"2025-02-13","open":9987,"high":10026,"low":9861,"close":9871,"volume":72053,"rsi_14":55.63,"sma_20":10090.0,"sma_60":10358.33,"sma_120":10682.08},{"date":"2025-02-14","open":9880,"high":10172,"low":9880,"close":10036,"volume":68715,"rsi_14":58.39,"sma_20":10106.5,"sma_60":10357.5,"sma_120":10678.08},{"date":"2025-02-17","open":10007,"high":10279,"low":9958,"close":10182,"volume":83365,"rsi_14":58.64,"sma_20":10130.0,"sma_60":10359.0,"sma_120":10676.08},{"date":"2025-02-18","open":10143,"high":10250,"low":10114,"close":10162,"volume":31024,"rsi_14":61.69,"sma_20":10155.0,"sma_60":10357.0,"sma_120":10673.42},{"date":"2025-02-19","open":10153,"high":10405,"low":10153,"close":10337,"volume":77813,"rsi_14":65.5,"sma_20":10185.5,"sma_60":10358.33,"sma_120":10671.42},{"date":"2025-02-20","open":10279,"high":10512,"low":10240,"close":10425,"volume":64589,"rsi_14":68.75,"sma_20":10221.0,"sma_60":10358.83,"sma_120":10669.25},{"date":"2025-02-21","open":10425,"high":10609,"low":10366,"close":10434,"volume":97894,"rsi_14":80.79,"sma_20":10258.5,"sma_60":10358.0,"sma_120":10663.83},{"date":"2025-02-24","open":10405,"high":10580,"low":10298,"close":10454,"volume":57205,"rsi_14":77.52,"sma_20":10293.5,"sma_60":10356.5,"sma_120":10658.67},{"date":"2025-02-25","open":10638,"high":11046,"low":10619,"close":11017,"volume":295437,"rsi_14":84.32,"sma_20":10350.5,"sma_60":10363.5,"sma_120":10660.67},{"date":"2025-02-26","open":10978,"high":11027,"low":10813,"close":11017,"volume":87609,"rsi_14":83.33,"sma_20":10412.5,"sma_60":10367.67,"sma_120":10662.67},{"date":"2025-02-27","open":10969,"high":10978,"low":10599,"close":10755,"volume":124520,"rsi_14":69.4,"sma_20":10460.5,"sma_60":10368.83,"sma_120":10663.08},{"date":"2025-02-28","open":10609,"high":10638,"low":10434,"close":10590,"volume":227472,"rsi_14":66.49,"sma_20":10502.0,"sma_60":10367.17,"sma_120":10662.75},{"date":"2025-03-04","open":10726,"high":10833,"low":10230,"close":10512,"volume":147571,"rsi_14":68.28,"sma_20":10552.5,"sma_60":10365.33,"sma_120":10662.83},{"date":"2025-03-05","open":10658,"high":10706,"low":10512,"close":10677,"volume":53357,"rsi_14":69.9,"sma_20":10599.5,"sma_60":10368.33,"sma_120":10665.5},{"date":"2025-03-06","open":10706,"high":10842,"low":10590,"close":10823,"volume":56393,"rsi_14":73.79,"sma_20":10653.0,"sma_60":10375.83,"sma_120":10668.42},{"date":"2025-03-07","open":10813,"high":11017,"low":10648,"close":10833,"volume":104197,"rsi_14":71.58,"sma_20":10701.5,"sma_60":10380.5,"sma_120":10671.92},{"date":"2025-03-10","open":10891,"high":10891,"low":10609,"close":10706,"volume":90052,"rsi_14":64.36,"sma_20":10734.5,"sma_60":10387.17,"sma_120":10674.17},{"date":"2025-03-11","open":10599,"high":10765,"low":10434,"close":10735,"volume":92358,"rsi_14":65.61,"sma_20":10773.5,"sma_60":10399.67,"sma_120":10679.92},{"date":"2025-03-12","open":10697,"high":10784,"low":10561,"close":10677,"volume":57677,"rsi_14":59.89,"sma_20":10816.0,"sma_60":10412.33,"sma_120":10684.5},{"date":"2025-03-13","open":10735,"high":10755,"low":10541,"close":10541,"volume":71433,"rsi_14":53.3,"sma_20":10848.0,"sma_60":10432.0,"sma_120":10689.25},{"date":"2025-03-14","open":10541,"high":10658,"low":10512,"close":10531,"volume":28553,"rsi_14":52.75,"sma_20":10882.0,"sma_60":10444.5,"sma_120":10692.33},{"date":"2025-03-17","open":10561,"high":10794,"low":10531,"close":10561,"volume":34047,"rsi_14":53.01,"sma_20":10909.0,"sma_60":10456.17,"sma_120":10696.0},{"date":"2025-03-18","open":10561,"high":10619,"low":10522,"close":10561,"volume":27729,"rsi_14":31.2,"sma_20":10928.5,"sma_60":10466.0,"sma_120":10701.42},{"date":"2025-03-19","open":10386,"high":10803,"low":10386,"close":10803,"volume":50775,"rsi_14":42.67,"sma_20":10961.5,"sma_60":10474.67,"sma_120":10707.75},{"date":"2025-03-20","open":10833,"high":10881,"low":10677,"close":10735,"volume":37163,"rsi_14":49.23,"sma_20":10982.0,"sma_60":10483.67,"sma_120":10711.58},{"date":"2025-03-21","open":10842,"high":11396,"low":10755,"close":11347,"volume":190854,"rsi_14":72.16,"sma_20":11029.5,"sma_60":10504.5,"sma_120":10720.17},{"date":"2025-03-24","open":11367,"high":11775,"low":11260,"close":11513,"volume":157855,"rsi_14":77.84,"sma_20":11085.0,"sma_60":10524.33,"sma_120":10728.0},{"date":"2025-03-25","open":11513,"high":11600,"low":11056,"close":11095,"volume":88397,"rsi_14":60.19,"sma_20":11118.0,"sma_60":10538.17,"sma_120":10733.17},{"date":"2025-03-26","open":11202,"high":11425,"low":11124,"close":11260,"volume":55770,"rsi_14":60.56,"sma_20":11130.5,"sma_60":10552.83,"sma_120":10739.0},{"date":"2025-03-27","open":11143,"high":11260,"low":11075,"close":11124,"volume":40324,"rsi_14":56.64,"sma_20":11136.0,"sma_60":10567.0,"sma_120":10737.17},{"date":"2025-03-28","open":11260,"high":11260,"low":10978,"close":11027,"volume":80622,"rsi_14":57.4,"sma_20":11150.0,"sma_60":10578.67,"sma_120":10733.42},{"date":"2025-03-31","open":11027,"high":11124,"low":10745,"close":10959,"volume":72809,"rsi_14":55.07,"sma_20":11169.0,"sma_60":10589.0,"sma_120":10729.33},{"date":"2025-04-01","open":11124,"high":11173,"low":10939,"close":11134,"volume":47654,"rsi_14":59.83,"sma_20":11201.0,"sma_60":10608.83,"sma_120":10727.17},{"date":"2025-04-02","open":11134,"high":11173,"low":10910,"close":10949,"volume":30437,"rsi_14":58.61,"sma_20":11215.0,"sma_60":10627.33,"sma_120":10724.33},{"date":"2025-04-03","open":10735,"high":10833,"low":10599,"close":10813,"volume":35325,"rsi_14":55.64,"sma_20":11214.5,"sma_60":10645.0,"sma_120":10720.67},{"date":"2025-04-04","open":10794,"high":11007,"low":10580,"close":10823,"volume":49933,"rsi_14":55.29,"sma_20":11214.0,"sma_60":10661.83,"sma_120":10717.33},{"date":"2025-04-07","open":10463,"high":10609,"low":10230,"close":10289,"volume":71940,"rsi_14":45.48,"sma_20":11192.5,"sma_60":10668.5,"sma_120":10710.75},{"date":"2025-04-08","open":10454,"high":10755,"low":9871,"close":10512,"volume":61559,"rsi_14":45.13,"sma_20":11181.0,"sma_60":10680.0,"sma_120":10708.17},{"date":"2025-04-09","open":10677,"high":10677,"low":10230,"close":10347,"volume":63455,"rsi_14":43.71,"sma_20":11164.0,"sma_60":10688.5,"sma_120":10704.75},{"date":"2025-04-10","open":10745,"high":10852,"low":10590,"close":10833,"volume":66446,"rsi_14":41.31,"sma_20":11179.0,"sma_60":10705.33,"sma_120":10703.17},{"date":"2025-04-11","open":10687,"high":10833,"low":10541,"close":10648,"volume":39579,"rsi_14":35.5,"sma_20":11185.0,"sma_60":10719.0,"sma_120":10699.67},{"date":"2025-04-14","open":10648,"high":10871,"low":10609,"close":10803,"volume":32240,"rsi_14":44.64,"sma_20":11197.5,"sma_60":10737.67,"sma_120":10696.58},{"date":"2025-04-15","open":10726,"high":11046,"low":10726,"close":11027,"volume":37697,"rsi_14":45.8,"sma_20":11221.5,"sma_60":10760.0,"sma_120":10697.58},{"date":"2025-04-16","open":10901,"high":11027,"low":10765,"close":10842,"volume":28850,"rsi_14":45.02,"sma_20":11223.5,"sma_60":10780.0,"sma_120":10697.83},{"date":"2025-04-17","open":10930,"high":10998,"low":10852,"close":10891,"volume":26884,"rsi_14":47.55,"sma_20":11231.5,"sma_60":10799.67,"sma_120":10698.83},{"date":"2025-04-18","open":10813,"high":11124,"low":10813,"close":11124,"volume":38213,"rsi_14":52.81,"sma_20":11220.0,"sma_60":10823.5,"sma_120":10702.58},{"date":"2025-04-21","open":11056,"high":11211,"low":10998,"close":11153,"volume":24620,"rsi_14":50.35,"sma_20":11201.5,"sma_60":10848.33,"sma_120":10704.42},{"date":"2025-04-22","open":11163,"high":11250,"low":11124,"close":11124,"volume":33545,"rsi_14":53.31,"sma_20":11203.0,"sma_60":10871.5,"sma_120":10707.08},{"date":"2025-04-23","open":11221,"high":11416,"low":11134,"close":11377,"volume":56961,"rsi_14":60.21,"sma_20":11209.0,"sma_60":10896.67,"sma_120":10711.0},{"date":"2025-04-24","open":11299,"high":11367,"low":11192,"close":11338,"volume":37391,"rsi_14":59.23,"sma_20":11220.0,"sma_60":10922.83,"sma_120":10714.83},{"date":"2025-04-25","open":11309,"high":11445,"low":11309,"close":11338,"volume":52805,"rsi_14":73.28,"sma_20":11236.0,"sma_60":10948.83,"sma_120":10718.67},{"date":"2025-04-28","open":11299,"high":11445,"low":11299,"close":11338,"volume":33553,"rsi_14":70.33,"sma_20":11255.5,"sma_60":10975.5,"sma_120":10724.0},{"date":"2025-04-29","open":11338,"high":11620,"low":11338,"close":11522,"volume":78172,"rsi_14":78.67,"sma_20":11275.5,"sma_60":11009.67,"sma_120":10731.58},{"date":"2025-04-30","open":11464,"high":11620,"low":11435,"close":11513,"volume":48151,"rsi_14":71.6,"sma_20":11304.5,"sma_60":11039.67,"sma_120":10739.08},{"date":"2025-05-02","open":11561,"high":11561,"low":11454,"close":11493,"volume":32248,"rsi_14":80.0,"sma_20":11339.5,"sma_60":11069.0,"sma_120":10744.83},{"date":"2025-05-07","open":11610,"high":11639,"low":11484,"close":11590,"volume":35031,"rsi_14":79.14,"sma_20":11379.0,"sma_60":11098.17,"sma_120":10751.17},{"date":"2025-05-08","open":11668,"high":12251,"low":11610,"close":12241,"volume":170675,"rsi_14":84.15,"sma_20":11479.5,"sma_60":11135.5,"sma_120":10764.0},{"date":"2025-05-09","open":12251,"high":12649,"low":12241,"close":12552,"volume":263552,"rsi_14":94.9,"sma_20":11584.5,"sma_60":11179.67,"sma_120":10780.75},{"date":"2025-05-12","open":12805,"high":13281,"low":12756,"close":12980,"volume":288853,"rsi_14":95.74,"sma_20":11720.0,"sma_60":11233.33,"sma_120":10801.92},{"date":"2025-05-13","open":13125,"high":13465,"low":13009,"close":13261,"volume":210127,"rsi_14":95.83,"sma_20":11845.0,"sma_60":11290.67,"sma_120":10827.25},{"date":"2025-05-14","open":13446,"high":13446,"low":12630,"close":12883,"volume":243165,"rsi_14":82.25,"sma_20":11960.0,"sma_60":11342.33,"sma_120":10850.33},{"date":"2025-05-15","open":12980,"high":13242,"low":12931,"close":12980,"volume":121283,"rsi_14":83.75,"sma_20":12072.0,"sma_60":11392.83,"sma_120":10875.17},{"date":"2025-05-16","open":13106,"high":13116,"low":12834,"close":13057,"volume":92550,"rsi_14":82.64,"sma_20":12176.5,"sma_60":11442.17,"sma_120":10900.58},{"date":"2025-05-19","open":13116,"high":13164,"low":12863,"close":13057,"volume":104803,"rsi_14":83.91,"sma_20":12290.5,"sma_60":11491.83,"sma_120":10924.42},{"date":"2025-05-20","open":13096,"high":13465,"low":12960,"close":13057,"volume":129853,"rsi_14":83.91,"sma_20":12402.0,"sma_60":11538.5,"sma_120":10948.42},{"date":"2025-05-21","open":13057,"high":13504,"low":13009,"close":13456,"volume":149365,"rsi_14":86.09,"sma_20":12522.0,"sma_60":11590.5,"sma_120":10974.67},{"date":"2025-05-22","open":13495,"high":13776,"low":13339,"close":13611,"volume":195751,"rsi_14":85.95,"sma_20":12648.5,"sma_60":11645.0,"sma_120":11001.5},{"date":"2025-05-23","open":13640,"high":13903,"low":13495,"close":13689,"volume":148031,"rsi_14":86.6,"sma_20":12780.5,"sma_60":11700.5,"sma_120":11028.5},{"date":"2025-05-26","open":13864,"high":14456,"low":13718,"close":14379,"volume":245900,"rsi_14":89.6,"sma_20":12935.0,"sma_60":11758.17,"sma_120":11060.83},{"date":"2025-05-27","open":14573,"high":14874,"low":14194,"close":14826,"volume":261005,"rsi_14":90.51,"sma_20":13114.5,"sma_60":11823.5,"sma_120":11095.58},{"date":"2025-05-28","open":14932,"high":15117,"low":13883,"close":13961,"volume":441988,"rsi_14":70.44,"sma_20":13249.5,"sma_60":11878.5,"sma_120":11123.67},{"date":"2025-05-29","open":14184,"high":15982,"low":14107,"close":15642,"volume":983346,"rsi_14":77.7,"sma_20":13471.0,"sma_60":11965.17,"sma_120":11166.17},{"date":"2025-05-30","open":15700,"high":16662,"low":15525,"close":16535,"volume":817705,"rsi_14":79.42,"sma_20":13729.0,"sma_60":12068.5,"sma_120":11216.92},{"date":"2025-06-02","open":16225,"high":16565,"low":15836,"close":16312,"volume":359766,"rsi_14":75.49,"sma_20":13976.0,"sma_60":12165.17,"sma_120":11266.75},{"date":"2025-06-04","open":16565,"high":17002,"low":16322,"close":16652,"volume":418792,"rsi_14":81.7,"sma_20":14241.5,"sma_60":12265.17,"sma_120":11320.5},{"date":"2025-06-05","open":16856,"high":16895,"low":16409,"close":16856,"volume":286313,"rsi_14":82.02,"sma_20":14512.5,"sma_60":12368.5,"sma_120":11374.5},{"date":"2025-06-09","open":17109,"high":17546,"low":16769,"close":16827,"volume":402555,"rsi_14":81.39,"sma_20":14748.5,"sma_60":12473.5,"sma_120":11430.33},{"date":"2025-06-10","open":16837,"high":16856,"low":16127,"close":16361,"volume":335401,"rsi_14":75.53,"sma_20":14944.5,"sma_60":12570.0,"sma_120":11484.83},{"date":"2025-06-11","open":16302,"high":16613,"low":16050,"close":16487,"volume":297526,"rsi_14":75.99,"sma_20":15125.0,"sma_60":12669.67,"sma_120":11541.0},{"date":"2025-06-12","open":16487,"high":17128,"low":16370,"close":16487,"volume":422731,"rsi_14":74.45,"sma_20":15291.0,"sma_60":12771.67,"sma_120":11601.83},{"date":"2025-06-13","open":16526,"high":16798,"low":16098,"close":16341,"volume":305486,"rsi_14":72.06,"sma_20":15469.0,"sma_60":12871.33,"sma_120":11657.92},{"date":"2025-06-16","open":16147,"high":17390,"low":16011,"close":17196,"volume":487195,"rsi_14":75.17,"sma_20":15686.0,"sma_60":12985.17,"sma_120":11720.67},{"date":"2025-06-17","open":17789,"high":17896,"low":16594,"close":16905,"volume":522153,"rsi_14":69.23,"sma_20":15884.0,"sma_60":13094.0,"sma_120":11780.0},{"date":"2025-06-18","open":16905,"high":17002,"low":16399,"close":16701,"volume":257693,"rsi_14":64.82,"sma_20":16071.5,"sma_60":13195.17,"sma_120":11834.92},{"date":"2025-06-19","open":16905,"high":17488,"low":16613,"close":16827,"volume":281161,"rsi_14":75.65,"sma_20":16265.5,"sma_60":13299.67,"sma_120":11891.67},{"date":"2025-06-20","open":16749,"high":17420,"low":16467,"close":16895,"volume":391976,"rsi_14":65.77,"sma_20":16442.5,"sma_60":13394.83,"sma_120":11949.67},{"date":"2025-06-23","open":16769,"high":16944,"low":16322,"close":16944,"volume":316288,"rsi_14":56.52,"sma_20":16614.0,"sma_60":13488.0,"sma_120":12006.17},{"date":"2025-06-24","open":17148,"high":17672,"low":16953,"close":17594,"volume":373540,"rsi_14":68.03,"sma_20":16815.0,"sma_60":13599.5,"sma_120":12068.83},{"date":"2025-06-25","open":17779,"high":17847,"low":16992,"close":17216,"volume":259065,"rsi_14":57.84,"sma_20":16961.0,"sma_60":13701.67,"sma_120":12127.25},{"date":"2025-06-26","open":17167,"high":17177,"low":16419,"close":16691,"volume":241994,"rsi_14":47.89,"sma_20":17057.0,"sma_60":13797.17,"sma_120":12182.08},{"date":"2025-06-27","open":16739,"high":16982,"low":16565,"close":16652,"volume":166523,"rsi_14":47.77,"sma_20":17195.5,"sma_60":13893.67,"sma_120":12236.17},{"date":"2025-06-30","open":16613,"high":16798,"low":16487,"close":16584,"volume":157572,"rsi_14":53.17,"sma_20":17244.0,"sma_60":13990.17,"sma_120":12289.58},{"date":"2025-07-01","open":16759,"high":19868,"low":16730,"close":19246,"volume":1973086,"rsi_14":72.76,"sma_20":17383.5,"sma_60":14129.33,"sma_120":12369.08},{"date":"2025-07-02","open":20111,"high":20159,"low":17740,"close":19771,"volume":1531559,"rsi_14":74.93,"sma_20":17561.5,"sma_60":14280.67,"sma_120":12454.0},{"date":"2025-07-03","open":19236,"high":19411,"low":18070,"close":18129,"volume":854975,"rsi_14":61.06,"sma_20":17637.5,"sma_60":14406.17,"sma_120":12525.58},{"date":"2025-07-04","open":18129,"high":18197,"low":17002,"close":17080,"volume":549814,"rsi_14":49.3,"sma_20":17649.0,"sma_60":14513.5,"sma_120":12587.67},{"date":"2025-07-07","open":17021,"high":17303,"low":16574,"close":16944,"volume":277423,"rsi_14":50.24,"sma_20":17655.0,"sma_60":14627.67,"sma_120":12648.08},{"date":"2025-07-08","open":16895,"high":18245,"low":16895,"close":18139,"volume":492180,"rsi_14":57.89,"sma_20":17746.5,"sma_60":14758.5,"sma_120":12719.25},{"date":"2025-07-09","open":18323,"high":18770,"low":18070,"close":18576,"volume":362773,"rsi_14":59.28,"sma_20":17854.0,"sma_60":14899.67,"sma_120":12794.08},{"date":"2025-07-10","open":18741,"high":19771,"low":18566,"close":19421,"volume":516467,"rsi_14":62.38,"sma_20":18005.0,"sma_60":15047.0,"sma_120":12876.17},{"date":"2025-07-11","open":19411,"high":19576,"low":18576,"close":18702,"volume":508768,"rsi_14":58.09,"sma_20":18126.5,"sma_60":15185.17,"sma_120":12952.08},{"date":"2025-07-14","open":18984,"high":19188,"low":18585,"close":18906,"volume":207959,"rsi_14":56.29,"sma_20":18214.5,"sma_60":15324.17,"sma_120":13030.92},{"date":"2025-07-15","open":18673,"high":18673,"low":17828,"close":17915,"volume":399439,"rsi_14":53.17,"sma_20":18266.5,"sma_60":15442.33,"sma_120":13101.17},{"date":"2025-07-16","open":17730,"high":17740,"low":17298,"close":17342,"volume":317700,"rsi_14":52.94,"sma_20":18299.5,"sma_60":15553.83,"sma_120":13166.92},{"date":"2025-07-17","open":17381,"high":17488,"low":17002,"close":17167,"volume":218197,"rsi_14":52.29,"sma_20":18317.0,"sma_60":15661.5,"sma_120":13230.58},{"date":"2025-07-18","open":17089,"high":17196,"low":16613,"close":16710,"volume":247234,"rsi_14":50.54,"sma_20":18307.5,"sma_60":15757.33,"sma_120":13290.42},{"date":"2025-07-21","open":16477,"high":16623,"low":16380,"close":16419,"volume":219621,"rsi_14":34.7,"sma_20":18280.5,"sma_60":15847.67,"sma_120":13348.0},{"date":"2025-07-22","open":16516,"high":16662,"low":16127,"close":16263,"volume":269058,"rsi_14":30.23,"sma_20":18212.0,"sma_60":15935.83,"sma_120":13403.67},{"date":"2025-07-23","open":16293,"high":16380,"low":15778,"close":16137,"volume":183092,"rsi_14":36.46,"sma_20":18156.5,"sma_60":16017.5,"sma_120":13457.08},{"date":"2025-07-24","open":16157,"high":16448,"low":15865,"close":15914,"volume":187449,"rsi_14":41.07,"sma_20":18116.5,"sma_60":16096.0,"sma_120":13509.42},{"date":"2025-07-25","open":15904,"high":16613,"low":15904,"close":16497,"volume":225638,"rsi_14":46.8,"sma_20":18108.5,"sma_60":16184.5,"sma_120":13566.67},{"date":"2025-07-28","open":16419,"high":16448,"low":15700,"close":15768,"volume":209022,"rsi_14":31.79,"sma_20":18066.5,"sma_60":16260.5,"sma_120":13618.0},{"date":"2025-07-29","open":15787,"high":15797,"low":15428,"close":15661,"volume":135157,"rsi_14":26.42,"sma_20":17882.0,"sma_60":16331.5,"sma_120":13670.58},{"date":"2025-07-30","open":15885,"high":16011,"low":15564,"close":15807,"volume":123055,"rsi_14":17.02,"sma_20":17678.0,"sma_60":16405.17,"sma_120":13722.42},{"date":"2025-07-31","open":15807,"high":15972,"low":15613,"close":15632,"volume":123611,"rsi_14":18.9,"sma_20":17549.5,"sma_60":16476.17,"sma_120":13772.58},{"date":"2025-08-01","open":15583,"high":15583,"low":14923,"close":14991,"volume":241799,"rsi_14":13.56,"sma_20":17442.0,"sma_60":16534.5,"sma_120":13816.33},{"date":"2025-08-04","open":14962,"high":15379,"low":14962,"close":15243,"volume":104591,"rsi_14":21.17,"sma_20":17354.5,"sma_60":16586.0,"sma_120":13860.75},{"date":"2025-08-05","open":15418,"high":15681,"low":15340,"close":15447,"volume":92362,"rsi_14":27.79,"sma_20":17216.0,"sma_60":16635.67,"sma_120":13907.67},{"date":"2025-08-06","open":15428,"high":15583,"low":15282,"close":15574,"volume":50622,"rsi_14":31.11,"sma_20":17061.5,"sma_60":16680.17,"sma_120":13956.75},{"date":"2025-08-07","open":15690,"high":15739,"low":15506,"close":15613,"volume":44894,"rsi_14":35.55,"sma_20":16865.5,"sma_60":16720.5,"sma_120":14005.58},{"date":"2025-08-08","open":15622,"high":15719,"low":15428,"close":15438,"volume":90194,"rsi_14":36.68,"sma_20":16697.5,"sma_60":16764.33,"sma_120":14053.33},{"date":"2025-08-11","open":15340,"high":15438,"low":15107,"close":15331,"volume":98113,"rsi_14":37.17,"sma_20":16513.5,"sma_60":16804.67,"sma_120":14098.75},{"date":"2025-08-12","open":15253,"high":15807,"low":15253,"close":15311,"volume":83884,"rsi_14":38.29,"sma_20":16379.5,"sma_60":16843.33,"sma_120":14142.75},{"date":"2025-08-13","open":15379,"high":15583,"low":15234,"close":15408,"volume":85509,"rsi_14":42.57,"sma_20":16280.0,"sma_60":16883.67,"sma_120":14187.75},{"date":"2025-08-14","open":15389,"high":15554,"low":15272,"close":15438,"volume":40203,"rsi_14":31.4,"sma_20":16191.0,"sma_60":16924.5,"sma_120":14231.5},{"date":"2025-08-18","open":15350,"high":15428,"low":15204,"close":15350,"volume":55646,"rsi_14":40.53,"sma_20":16121.0,"sma_60":16957.0,"sma_120":14273.75},{"date":"2025-08-19","open":15282,"high":15350,"low":14913,"close":14952,"volume":84925,"rsi_14":35.8,"sma_20":16045.5,"sma_60":16980.0,"sma_120":14312.5},{"date":"2025-08-20","open":14690,"high":14962,"low":14524,"close":14874,"volume":100865,"rsi_14":30.8,"sma_20":15974.0,"sma_60":17000.33,"sma_120":14350.42},{"date":"2025-08-21","open":14913,"high":15088,"low":14816,"close":14855,"volume":34576,"rsi_14":32.91,"sma_20":15908.0,"sma_60":17008.5,"sma_120":14383.33},{"date":"2025-08-22","open":14942,"high":15059,"low":14748,"close":14748,"volume":41875,"rsi_14":43.02,"sma_20":15848.0,"sma_60":17007.17,"sma_120":14415.33},{"date":"2025-08-25","open":14903,"high":15408,"low":14903,"close":15340,"volume":74951,"rsi_14":52.34,"sma_20":15788.5,"sma_60":17030.83,"sma_120":14454.67},{"date":"2025-08-26","open":15321,"high":15690,"low":15282,"close":15681,"volume":80173,"rsi_14":55.26,"sma_20":15784.0,"sma_60":17031.5,"sma_120":14498.33},{"date":"2025-08-27","open":15700,"high":15875,"low":15603,"close":15632,"volume":55239,"rsi_14":51.36,"sma_20":15782.5,"sma_60":17016.0,"sma_120":14542.25},{"date":"2025-08-28","open":15642,"high":16293,"low":15486,"close":16205,"volume":114112,"rsi_14":61.09,"sma_20":15803.0,"sma_60":17014.17,"sma_120":14589.67},{"date":"2025-08-29","open":16302,"high":16302,"low":15923,"close":15923,"volume":75245,"rsi_14":58.74,"sma_20":15818.0,"sma_60":17001.67,"sma_120":14633.42},{"date":"2025-09-01","open":15787,"high":16195,"low":15681,"close":15739,"volume":66842,"rsi_14":57.14,"sma_20":15856.5,"sma_60":16982.5,"sma_120":14675.5},{"date":"2025-09-02","open":15758,"high":16021,"low":15661,"close":15855,"volume":53130,"rsi_14":59.21,"sma_20":15888.0,"sma_60":16965.83,"sma_120":14719.67},{"date":"2025-09-03","open":15807,"high":16205,"low":15729,"close":16166,"volume":90266,"rsi_14":61.96,"sma_20":15925.0,"sma_60":16962.5,"sma_120":14766.25},{"date":"2025-09-04","open":16079,"high":16370,"low":16079,"close":16205,"volume":75542,"rsi_14":62.08,"sma_20":15957.5,"sma_60":16957.67,"sma_120":14813.67},{"date":"2025-09-05","open":16312,"high":16312,"low":16059,"close":16137,"volume":35556,"rsi_14":62.46,"sma_20":15984.5,"sma_60":16951.67,"sma_120":14861.67},{"date":"2025-09-08","open":16273,"high":16633,"low":16098,"close":16497,"volume":120428,"rsi_14":74.77,"sma_20":16039.0,"sma_60":16954.33,"sma_120":14912.83},{"date":"2025-09-09","open":16487,"high":17021,"low":16477,"close":17021,"volume":224024,"rsi_14":80.11,"sma_20":16126.0,"sma_60":16951.33,"sma_120":14968.25},{"date":"2025-09-10","open":17118,"high":17488,"low":17050,"close":17458,"volume":254680,"rsi_14":82.68,"sma_20":16236.5,"sma_60":16960.83,"sma_120":15027.42},{"date":"2025-09-11","open":17488,"high":17526,"low":17060,"close":17196,"volume":150035,"rsi_14":79.58,"sma_20":16328.5,"sma_60":16969.33,"sma_120":15082.25},{"date":"2025-09-12","open":17342,"high":17410,"low":17138,"close":17284,"volume":89100,"rsi_14":76.74,"sma_20":16423.5,"sma_60":16977.17,"sma_120":15138.42},{"date":"2025-09-15","open":17352,"high":17779,"low":17352,"close":17468,"volume":139400,"rsi_14":75.7,"sma_20":16532.5,"sma_60":16987.0,"sma_120":15190.92},{"date":"2025-09-16","open":17604,"high":17624,"low":17118,"close":17148,"volume":91216,"rsi_14":70.21,"sma_20":16645.5,"sma_60":16990.5,"sma_120":15239.25},{"date":"2025-09-17","open":17070,"high":17099,"low":16720,"close":16837,"volume":116810,"rsi_14":59.05,"sma_20":16746.5,"sma_60":16977.5,"sma_120":15288.5},{"date":"2025-09-18","open":16943,"high":16982,"low":16701,"close":16846,"volume":53679,"rsi_14":64.46,"sma_20":16849.5,"sma_60":16971.33,"sma_120":15336.5},{"date":"2025-09-19","open":17350,"high":17480,"low":17000,"close":17000,"volume":95766,"rsi_14":61.49,"sma_20":16940.5,"sma_60":16968.33,"sma_120":15382.75},{"date":"2025-09-22","open":16516,"high":16759,"low":16419,"close":16730,"volume":139473,"rsi_14":62.57,"sma_20":17012.0,"sma_60":16969.67,"sma_120":15431.67},{"date":"2025-09-23","open":16691,"high":18304,"low":16691,"close":17585,"volume":290528,"rsi_14":67.63,"sma_20":17110.0,"sma_60":16986.83,"sma_120":15488.5},{"date":"2025-09-24","open":17526,"high":17662,"low":16953,"close":17148,"volume":129669,"rsi_14":60.66,"sma_20":17188.0,"sma_60":16950.83,"sma_120":15540.08},{"date":"2025-09-25","open":17041,"high":17225,"low":16924,"close":16982,"volume":73483,"rsi_14":59.35,"sma_20":17228.0,"sma_60":16903.0,"sma_120":15591.83},{"date":"2025-09-26","open":17050,"high":17313,"low":16710,"close":17313,"volume":108940,"rsi_14":59.09,"sma_20":17299.5,"sma_60":16889.0,"sma_120":15647.58},{"date":"2025-09-29","open":17497,"high":17760,"low":17157,"close":17352,"volume":146399,"rsi_14":54.13,"sma_20":17382.5,"sma_60":16893.67,"sma_120":15703.58},{"date":"2025-09-30","open":17313,"high":17410,"low":16914,"close":17031,"volume":57559,"rsi_14":44.5,"sma_20":17443.0,"sma_60":16895.17,"sma_120":15761.42},{"date":"2025-10-01","open":17031,"high":17080,"low":16652,"close":16652,"volume":59816,"rsi_14":43.2,"sma_20":17468.0,"sma_60":16869.67,"sma_120":15814.08},{"date":"2025-10-02","open":16730,"high":17089,"low":16730,"close":16953,"volume":65896,"rsi_14":45.83,"sma_20":17505.5,"sma_60":16841.5,"sma_120":15870.58},{"date":"2025-10-10","open":17060,"high":17089,"low":16730,"close":16730,"volume":67435,"rsi_14":41.24,"sma_20":17536.0,"sma_60":16795.33,"sma_120":15921.17},{"date":"2025-10-13","open":16594,"high":16594,"low":16069,"close":16215,"volume":67508,"rsi_14":39.43,"sma_20":17521.5,"sma_60":16752.67,"sma_120":15968.92},{"date":"2025-10-14","open":16234,"high":16351,"low":15933,"close":15953,"volume":80550,"rsi_14":39.87,"sma_20":17466.5,"sma_60":16702.0,"sma_120":16013.08},{"date":"2025-10-15","open":15953,"high":16467,"low":15953,"close":16429,"volume":46214,"rsi_14":45.56,"sma_20":17413.5,"sma_60":16676.5,"sma_120":16059.42},{"date":"2025-10-16","open":16370,"high":17177,"low":16370,"close":16691,"volume":119151,"rsi_14":51.84,"sma_20":17387.5,"sma_60":16665.33,"sma_120":16109.58},{"date":"2025-10-17","open":16438,"high":16613,"low":16127,"close":16147,"volume":76524,"rsi_14":44.25,"sma_20":17329.0,"sma_60":16647.83,"sma_120":16154.67},{"date":"2025-10-20","open":16234,"high":17235,"low":15914,"close":17225,"volume":176045,"rsi_14":46.61,"sma_20":17316.5,"sma_60":16656.67,"sma_120":16207.0},{"date":"2025-10-21","open":17352,"high":17468,"low":16924,"close":16924,"volume":94817,"rsi_14":47.83,"sma_20":17305.0,"sma_60":16665.33,"sma_120":16256.5},{"date":"2025-10-22","open":17002,"high":17002,"low":16467,"close":16759,"volume":85314,"rsi_14":47.83,"sma_20":17301.0,"sma_60":16673.83,"sma_120":16304.83},{"date":"2025-10-23","open":16574,"high":16642,"low":15545,"close":16429,"volume":77214,"rsi_14":41.43,"sma_20":17279.0,"sma_60":16678.83,"sma_120":16348.17},{"date":"2025-10-24","open":16574,"high":16701,"low":16516,"close":16594,"volume":68755,"rsi_14":42.83,"sma_20":17283.0,"sma_60":16690.5,"sma_120":16393.25},{"date":"2025-10-27","open":16701,"high":17458,"low":16681,"close":17313,"volume":155610,"rsi_14":52.48,"sma_20":17313.0,"sma_60":16704.5,"sma_120":16444.5},{"date":"2025-10-28","open":17264,"high":17828,"low":16973,"close":17293,"volume":161402,"rsi_14":56.02,"sma_20":17298.0,"sma_60":16730.67,"sma_120":16495.58},{"date":"2025-10-29","open":17556,"high":17779,"low":17157,"close":17779,"volume":124020,"rsi_14":57.64,"sma_20":17330.5,"sma_60":16767.0,"sma_120":16549.25},{"date":"2025-10-30","open":17876,"high":18187,"low":17177,"close":17235,"volume":158048,"rsi_14":54.3,"sma_20":17343.5,"sma_60":16791.5,"sma_120":16598.33},{"date":"2025-10-31","open":17274,"high":17847,"low":17002,"close":17060,"volume":100279,"rsi_14":57.64,"sma_20":17330.5,"sma_60":16816.0,"sma_120":16646.08},{"date":"2025-11-03","open":17099,"high":17536,"low":16963,"close":17284,"volume":127368,"rsi_14":62.12,"sma_20":17327.0,"sma_60":16855.33,"sma_120":16694.92},{"date":"2025-11-04","open":17128,"high":17206,"low":16817,"close":16914,"volume":114855,"rsi_14":54.51,"sma_20":17321.0,"sma_60":16884.0,"sma_120":16735.0},{"date":"2025-11-05","open":16603,"high":16769,"low":15923,"close":16662,"volume":157647,"rsi_14":49.73,"sma_20":17321.5,"sma_60":16904.83,"sma_120":16770.25},{"date":"2025-11-06","open":16866,"high":17468,"low":16535,"close":17167,"volume":138233,"rsi_14":59.56,"sma_20":17333.5,"sma_60":16932.17,"sma_120":16806.17},{"date":"2025-11-07","open":17002,"high":17245,"low":16254,"close":16565,"volume":126171,"rsi_14":43.2,"sma_20":17325.0,"sma_60":16948.5,"sma_120":16834.5},{"date":"2025-11-10","open":16856,"high":17662,"low":16856,"close":17614,"volume":169760,"rsi_14":56.15,"sma_20":17397.0,"sma_60":16985.83,"sma_120":16875.08},{"date":"2025-11-11","open":17711,"high":18002,"low":17284,"close":17478,"volume":103871,"rsi_14":56.45,"sma_20":17475.5,"sma_60":17022.67,"sma_120":16913.67},{"date":"2025-11-12","open":17643,"high":18032,"low":17303,"close":17954,"volume":160612,"rsi_14":63.33,"sma_20":17554.0,"sma_60":17068.0,"sma_120":16955.67},{"date":"2025-11-13","open":17828,"high":18070,"low":17585,"close":18070,"volume":123505,"rsi_14":63.01,"sma_20":17625.0,"sma_60":17113.67,"sma_120":16998.67},{"date":"2025-11-14","open":17643,"high":17828,"low":17118,"close":17128,"volume":143489,"rsi_14":48.43,"sma_20":17675.5,"sma_60":17142.67,"sma_120":17033.58},{"date":"2025-11-17","open":17254,"high":17303,"low":16866,"close":17050,"volume":90863,"rsi_14":47.96,"sma_20":17666.5,"sma_60":17171.83,"sma_120":17064.42},{"date":"2025-11-18","open":17002,"high":17002,"low":16195,"close":16244,"volume":194883,"rsi_14":37.77,"sma_20":17631.5,"sma_60":17194.0,"sma_120":17087.0},{"date":"2025-11-19","open":16351,"high":16458,"low":16079,"close":16127,"volume":87246,"rsi_14":40.53,"sma_20":17599.0,"sma_60":17215.5,"sma_120":17107.92},{"date":"2025-11-20","open":16341,"high":16506,"low":16283,"close":16331,"volume":48463,"rsi_14":43.8,"sma_20":17594.0,"sma_60":17240.83,"sma_120":17124.67},{"date":"2025-11-21","open":16069,"high":16069,"low":15787,"close":16001,"volume":65590,"rsi_14":39.29,"sma_20":17563.5,"sma_60":17262.33,"sma_120":17134.75},{"date":"2025-11-24","open":16137,"high":16283,"low":15933,"close":15991,"volume":47222,"rsi_14":41.8,"sma_20":17495.5,"sma_60":17273.5,"sma_120":17152.17},{"date":"2025-11-25","open":16263,"high":16448,"low":15943,"close":16011,"volume":62409,"rsi_14":43.96,"sma_20":17429.5,"sma_60":17279.17,"sma_120":17155.33},{"date":"2025-11-26","open":16108,"high":16351,"low":16059,"close":16244,"volume":81240,"rsi_14":40.99,"sma_20":17350.5,"sma_60":17289.67,"sma_120":17152.83},{"date":"2025-11-27","open":16341,"high":16642,"low":16244,"close":16244,"volume":54550,"rsi_14":46.45,"sma_20":17299.5,"sma_60":17290.33,"sma_120":17152.25},{"date":"2025-11-28","open":16302,"high":16569,"low":16302,"close":16516,"volume":59534,"rsi_14":35.32,"sma_20":17271.5,"sma_60":17300.5,"sma_120":17151.08},{"date":"2025-12-01","open":16720,"high":17468,"low":16710,"close":16846,"volume":190891,"rsi_14":41.98,"sma_20":17249.0,"sma_60":17319.5,"sma_120":17151.0},{"date":"2025-12-02","open":16846,"high":17206,"low":16817,"close":17206,"volume":116563,"rsi_14":40.2,"sma_20":17264.0,"sma_60":17342.67,"sma_120":17154.25},{"date":"2025-12-03","open":17458,"high":18896,"low":17420,"close":18809,"volume":590354,"rsi_14":56.96,"sma_20":17374.5,"sma_60":17388.0,"sma_120":17175.25},{"date":"2025-12-04","open":18799,"high":18799,"low":18148,"close":18255,"volume":222861,"rsi_14":61.46,"sma_20":17430.5,"sma_60":17423.17,"sma_120":17190.42},{"date":"2025-12-05","open":18411,"high":18819,"low":18100,"close":18789,"volume":157854,"rsi_14":66.18,"sma_20":17545.0,"sma_60":17468.67,"sma_120":17210.17},{"date":"2025-12-08","open":19236,"high":19236,"low":18799,"close":19110,"volume":139669,"rsi_14":79.32,"sma_20":17622.0,"sma_60":17513.5,"sma_120":17233.92},{"date":"2025-12-09","open":19071,"high":19217,"low":18906,"close":19061,"volume":92757,"rsi_14":80.44,"sma_20":17703.5,"sma_60":17548.5,"sma_120":17249.92},{"date":"2025-12-10","open":19110,"high":19576,"low":18945,"close":19382,"volume":112323,"rsi_14":80.91,"sma_20":17777.0,"sma_60":17581.5,"sma_120":17271.17},{"date":"2025-12-11","open":19819,"high":20548,"low":19576,"close":19819,"volume":275547,"rsi_14":87.86,"sma_20":17867.0,"sma_60":17626.5,"sma_120":17297.92},{"date":"2025-12-12","open":20014,"high":20499,"low":19479,"close":20402,"volume":156331,"rsi_14":89.27,"sma_20":18035.5,"sma_60":17680.0,"sma_120":17328.58},{"date":"2025-12-15","open":19916,"high":20499,"low":19819,"close":20111,"volume":133533,"rsi_14":84.82,"sma_20":18193.0,"sma_60":17725.33,"sma_120":17356.17},{"date":"2025-12-16","open":20208,"high":20305,"low":19421,"close":19625,"volume":149425,"rsi_14":77.53,"sma_20":18367.0,"sma_60":17767.83,"sma_120":17379.17},{"date":"2025-12-17","open":19868,"high":19868,"low":19227,"close":19421,"volume":121655,"rsi_14":75.04,"sma_20":18536.5,"sma_60":17812.17,"sma_120":17394.83},{"date":"2025-12-18","open":19236,"high":19674,"low":18974,"close":19625,"volume":121756,"rsi_14":74.77,"sma_20":18706.0,"sma_60":17859.67,"sma_120":17415.5},{"date":"2025-12-19","open":19625,"high":19674,"low":19091,"close":19091,"volume":136339,"rsi_14":67.32,"sma_20":18865.0,"sma_60":17903.83,"sma_120":17436.08},{"date":"2025-12-22","open":19236,"high":19722,"low":19197,"close":19285,"volume":86965,"rsi_14":66.46,"sma_20":19034.5,"sma_60":17947.67,"sma_120":17458.67},{"date":"2025-12-23","open":19392,"high":19479,"low":18935,"close":19100,"volume":85052,"rsi_14":52.98,"sma_20":19193.5,"sma_60":17973.67,"sma_120":17480.25},{"date":"2025-12-24","open":19100,"high":19159,"low":18945,"close":19110,"volume":45850,"rsi_14":59.82,"sma_20":19341.0,"sma_60":18007.33,"sma_120":17479.08},{"date":"2025-12-26","open":19246,"high":19421,"low":18634,"close":18770,"volume":142847,"rsi_14":49.77,"sma_20":19471.0,"sma_60":18038.0,"sma_120":17470.5},{"date":"2025-12-29","open":18870,"high":19230,"low":18610,"close":19020,"volume":100743,"rsi_14":42.35,"sma_20":19572.0,"sma_60":18058.0,"sma_120":17473.5},{"date":"2025-12-30","open":19090,"high":19090,"low":18400,"close":18400,"volume":84594,"rsi_14":37.34,"sma_20":19625.0,"sma_60":18067.0,"sma_120":17480.33},{"date":"2026-01-02","open":18540,"high":18590,"low":18160,"close":18450,"volume":86738,"rsi_14":33.48,"sma_20":19662.0,"sma_60":18082.33,"sma_120":17488.75},{"date":"2026-01-05","open":18490,"high":18890,"low":18250,"close":18370,"volume":114791,"rsi_14":25.66,"sma_20":19612.5,"sma_60":18102.83,"sma_120":17486.25},{"date":"2026-01-06","open":18370,"high":18740,"low":18190,"close":18700,"volume":105468,"rsi_14":20.51,"sma_20":19608.0,"sma_60":18124.0,"sma_120":17482.75},{"date":"2026-01-07","open":18750,"high":18820,"low":17850,"close":17870,"volume":154292,"rsi_14":18.06,"sma_20":19534.5,"sma_60":18134.83,"sma_120":17465.08},{"date":"2026-01-08","open":17870,"high":17920,"low":17500,"close":17500,"volume":102517,"rsi_14":18.6,"sma_20":19426.0,"sma_60":18148.33,"sma_120":17450.5},{"date":"2026-01-09","open":17670,"high":17680,"low":17310,"close":17330,"volume":70141,"rsi_14":18.78,"sma_20":19311.5,"sma_60":18163.5,"sma_120":17432.75},{"date":"2026-01-12","open":17520,"high":17790,"low":17370,"close":17430,"volume":101097,"rsi_14":16.63,"sma_20":19185.5,"sma_60":18172.17,"sma_120":17424.33},{"date":"2026-01-13","open":17440,"high":17570,"low":17250,"close":17290,"volume":70723,"rsi_14":18.45,"sma_20":19030.0,"sma_60":18174.0,"sma_120":17419.67},{"date":"2026-01-14","open":17300,"high":17720,"low":17160,"close":17540,"volume":70521,"rsi_14":19.53,"sma_20":18857.0,"sma_60":18189.33,"sma_120":17418.58},{"date":"2026-01-15","open":17650,"high":18120,"low":17550,"close":17970,"volume":165251,"rsi_14":29.03,"sma_20":18720.5,"sma_60":18193.33,"sma_120":17425.0},{"date":"2026-01-16","open":17970,"high":18190,"low":17600,"close":17680,"volume":83632,"rsi_14":29.29,"sma_20":18479.0,"sma_60":18204.83,"sma_120":17431.5},{"date":"2026-01-19","open":17690,"high":18040,"low":17330,"close":17550,"volume":77099,"rsi_14":30.61,"sma_20":18346.5,"sma_60":18215.5,"sma_120":17438.25},{"date":"2026-01-20","open":17550,"high":18330,"low":17170,"close":18170,"volume":192842,"rsi_14":46.97,"sma_20":18272.5,"sma_60":18233.67,"sma_120":17451.25},{"date":"2026-01-21","open":17900,"high":18060,"low":17650,"close":17860,"volume":166272,"rsi_14":42.72,"sma_20":18173.0,"sma_60":18234.33,"sma_120":17463.58},{"date":"2026-01-22","open":17930,"high":18140,"low":17720,"close":17810,"volume":117192,"rsi_14":43.03,"sma_20":18080.5,"sma_60":18234.5,"sma_120":17470.5},{"date":"2026-01-23","open":18060,"high":20050,"low":18020,"close":19800,"volume":520869,"rsi_14":59.68,"sma_20":18087.0,"sma_60":18259.5,"sma_120":17500.25},{"date":"2026-01-26","open":20750,"high":24600,"low":20400,"close":23800,"volume":1001274,"rsi_14":83.5,"sma_20":18311.0,"sma_60":18360.5,"sma_120":17564.25},{"date":"2026-01-27","open":23250,"high":24450,"low":22600,"close":24200,"volume":474288,"rsi_14":87.73,"sma_20":18570.0,"sma_60":18471.17,"sma_120":17630.33},{"date":"2026-01-28","open":24200,"high":26100,"low":24050,"close":25800,"volume":535938,"rsi_14":91.08,"sma_20":18940.0,"sma_60":18604.67,"sma_120":17711.25},{"date":"2026-01-29","open":26350,"high":28300,"low":24900,"close":28300,"volume":584976,"rsi_14":92.76,"sma_20":19432.5,"sma_60":18786.17,"sma_120":17818.5},{"date":"2026-01-30","open":28350,"high":29200,"low":27400,"close":28000,"volume":329228,"rsi_14":91.61,"sma_20":19914.0,"sma_60":18967.0,"sma_120":17921.08},{"date":"2026-02-02","open":26950,"high":27250,"low":24300,"close":25050,"volume":422966,"rsi_14":74.12,"sma_20":20231.5,"sma_60":19090.0,"sma_120":17997.33},{"date":"2026-02-03","open":26400,"high":27650,"low":25900,"close":26800,"volume":334197,"rsi_14":76.14,"sma_20":20678.0,"sma_60":19252.5,"sma_120":18087.08},{"date":"2026-02-04","open":26600,"high":26600,"low":24650,"close":24750,"volume":418371,"rsi_14":68.95,"sma_20":21040.5,"sma_60":19370.33,"sma_120":18159.42},{"date":"2026-02-05","open":25050,"high":25050,"low":23250,"close":23700,"volume":280671,"rsi_14":65.28,"sma_20":21359.0,"sma_60":19463.17,"sma_120":18224.5},{"date":"2026-02-06","open":22800,"high":23750,"low":22150,"close":23400,"volume":288810,"rsi_14":64.72,"sma_20":21657.5,"sma_60":19553.33,"sma_120":18288.0},{"date":"2026-02-09","open":24800,"high":30400,"low":24550,"close":29750,"volume":1140538,"rsi_14":72.62,"sma_20":22280.5,"sma_60":19741.17,"sma_120":18404.58},{"date":"2026-02-10","open":28850,"high":29950,"low":27150,"close":27950,"volume":361333,"rsi_14":68.62,"sma_20":22801.0,"sma_60":19897.0,"sma_120":18505.33},{"date":"2026-02-11","open":29000,"high":29000,"low":26750,"close":27000,"volume":267720,"rsi_14":66.42,"sma_20":23252.5,"sma_60":20053.17,"sma_120":18597.92},{"date":"2026-02-12","open":27700,"high":27700,"low":26550,"close":26900,"volume":153773,"rsi_14":63.6,"sma_20":23713.5,"sma_60":20209.0,"sma_120":18690.42},{"date":"2026-02-13","open":26950,"high":27900,"low":26150,"close":26850,"volume":262660,"rsi_14":56.88,"sma_20":24172.0,"sma_60":20377.83,"sma_120":18785.92},{"date":"2026-02-19","open":27800,"high":28450,"low":27250,"close":27550,"volume":301142,"rsi_14":57.46,"sma_20":24672.0,"sma_60":20560.33,"sma_120":18887.92},{"date":"2026-02-20","open":27950,"high":29950,"low":27150,"close":29900,"volume":378827,"rsi_14":58.84,"sma_20":25258.5,"sma_60":20778.5,"sma_120":19009.67},{"date":"2026-02-23","open":31150,"high":31450,"low":29500,"close":30600,"volume":381990,"rsi_14":55.37,"sma_20":25895.5,"sma_60":21014.0,"sma_120":19138.17},{"date":"2026-02-24","open":30450,"high":30450,"low":28950,"close":29850,"volume":196427,"rsi_14":54.23,"sma_20":26497.5,"sma_60":21237.17,"sma_120":19255.33},{"date":"2026-02-25","open":30100,"high":30250,"low":28150,"close":28600,"volume":255682,"rsi_14":58.81,"sma_20":26937.5,"sma_60":21439.17,"sma_120":19359.17},{"date":"2026-02-26","open":28000,"high":28300,"low":27400,"close":27550,"volume":282056,"rsi_14":51.93,"sma_20":27205.0,"sma_60":21470.67,"sma_120":20039.92},{"date":"2026-02-27","open":27300,"high":27400,"low":26450,"close":26500,"volume":251995,"rsi_14":54.74,"sma_20":27240.0,"sma_60":21782.67,"sma_120":19536.5},{"date":"2026-03-03","open":25700,"high":27000,"low":25000,"close":25000,"volume":240664,"rsi_14":53.44,"sma_20":27200.0,"sma_60":21916.0,"sma_120":19608.25},{"date":"2026-03-04","open":23950,"high":24050,"low":21200,"close":21200,"volume":432581,"rsi_14":45.09,"sma_20":26845.0,"sma_60":21980.33,"sma_120":19649.92},{"date":"2026-03-05","open":23000,"high":24800,"low":22650,"close":23750,"volume":303538,"rsi_14":33.87,"sma_20":26632.5,"sma_60":22081.0,"sma_120":19711.83},{"date":"2026-03-06","open":23300,"high":24500,"low":22850,"close":24400,"volume":149673,"rsi_14":39.83,"sma_20":26600.0,"sma_60":22165.0,"sma_120":19776.5},{"date":"2026-03-09","open":22850,"high":24000,"low":22400,"close":23900,"volume":209488,"rsi_14":40.88,"sma_20":26455.0,"sma_60":22250.17,"sma_120":19836.67},{"date":"2026-03-10","open":25200,"high":25350,"low":23600,"close":24300,"volume":214496,"rsi_14":42.49,"sma_20":26432.5,"sma_60":22332.83,"sma_120":19900.75},{"date":"2026-03-11","open":24850,"high":25900,"low":24400,"close":24900,"volume":269765,"rsi_14":44.54,"sma_20":26492.5,"sma_60":22420.0,"sma_120":19966.75},{"date":"2026-03-12","open":24700,"high":25500,"low":24100,"close":24200,"volume":163142,"rsi_14":40.62,"sma_20":26532.5,"sma_60":22496.33,"sma_120":20022.42},{"date":"2026-03-13","open":23700,"high":24800,"low":23250,"close":24050,"volume":127521,"rsi_14":31.31,"sma_20":26247.5,"sma_60":22564.67,"sma_120":20073.08},{"date":"2026-03-16","open":24400,"high":24750,"low":23750,"close":23800,"volume":76993,"rsi_14":27.63,"sma_20":26040.0,"sma_60":22527.33,"sma_120":20707.17},{"date":"2026-03-17","open":24700,"high":24700,"low":23550,"close":23650,"volume":132656,"rsi_14":28.77,"sma_20":25872.5,"sma_60":22665.5,"sma_120":20172.75},{"date":"2026-03-18","open":24100,"high":24900,"low":24050,"close":24850,"volume":96646,"rsi_14":37.11,"sma_20":25770.0,"sma_60":22734.67,"sma_120":20230.0},{"date":"2026-03-19","open":24400,"high":24400,"low":23700,"close":23800,"volume":105287,"rsi_14":37.11,"sma_20":25617.5,"sma_60":22794.67,"sma_120":20281.25},{"date":"2026-03-20","open":24200,"high":26800,"low":24200,"close":25900,"volume":283532,"rsi_14":48.08,"sma_20":25535.0,"sma_60":22893.17,"sma_120":20352.67},{"date":"2026-03-23","open":24950,"high":24950,"low":23400,"close":23400,"volume":196570,"rsi_14":45.18,"sma_20":25210.0,"sma_60":22946.5,"sma_120":20403.08},{"date":"2026-03-24","open":24400,"high":24400,"low":22800,"close":23600,"volume":139650,"rsi_14":59.23,"sma_20":24860.0,"sma_60":23012.33,"sma_120":20458.08},{"date":"2026-03-25","open":24050,"high":25600,"low":23900,"close":24950,"volume":164468,"rsi_14":55.08,"sma_20":24615.0,"sma_60":23097.33,"sma_120":20522.5},{"date":"2026-03-26","open":24850,"high":24900,"low":23500,"close":23650,"volume":111570,"rsi_14":46.99,"sma_20":24367.5,"sma_60":23163.83,"sma_120":20568.75},{"date":"2026-03-27","open":22426,"high":24042,"low":22230,"close":23650,"volume":83123,"rsi_14":51.0,"sma_20":24197.5,"sma_60":23238.5,"sma_120":20622.92},{"date":"2026-03-30","open":23050,"high":23300,"low":22750,"close":23050,"volume":55873,"rsi_14":45.25,"sma_20":24025.0,"sma_60":23300.67,"sma_120":20669.33},{"date":"2026-03-31","open":22700,"high":23000,"low":21850,"close":21950,"volume":95816,"rsi_14":39.19,"sma_20":23872.5,"sma_60":23349.5,"sma_120":20703.75},{"date":"2026-04-01","open":23093,"high":24454,"low":23093,"close":23950,"volume":99657,"rsi_14":48.47,"sma_20":24000.0,"sma_60":23438.67,"sma_120":20752.83},{"date":"2026-04-02","open":23850,"high":24250,"low":22100,"close":22450,"volume":108326,"rsi_14":44.97,"sma_20":23935.0,"sma_60":23505.33,"sma_120":20793.83},{"date":"2026-04-03","open":23100,"high":23350,"low":22400,"close":22550,"volume":73988,"rsi_14":46.03,"sma_20":23842.5,"sma_60":23575.0,"sma_120":20838.92},{"date":"2026-04-06","open":22550,"high":22850,"low":22150,"close":22200,"volume":73989,"rsi_14":45.45,"sma_20":23757.5,"sma_60":23633.33,"sma_120":20878.67},{"date":"2026-04-07","open":22600,"high":23000,"low":21900,"close":22100,"volume":45292,"rsi_14":40.74,"sma_20":23647.5,"sma_60":23703.83,"sma_120":20919.33},{"date":"2026-04-08","open":23450,"high":24250,"low":23300,"close":23850,"volume":147718,"rsi_14":50.16,"sma_20":23595.0,"sma_60":23809.67,"sma_120":20979.0},{"date":"2026-04-09","open":23750,"high":23750,"low":22900,"close":23050,"volume":68469,"rsi_14":40.0,"sma_20":23537.5,"sma_60":23905.0,"sma_120":21034.25},{"date":"2026-04-10","open":23450,"high":23800,"low":23350,"close":23550,"volume":44641,"rsi_14":50.61,"sma_20":23512.5,"sma_60":24007.0,"sma_120":21089.58},{"date":"2026-04-13","open":23300,"high":23700,"low":22900,"close":23550,"volume":51231,"rsi_14":49.79,"sma_20":23500.0,"sma_60":24111.33,"sma_120":21142.67},{"date":"2026-04-14","open":25250,"high":25550,"low":24500,"close":24700,"volume":141603,"rsi_14":48.95,"sma_20":23552.5,"sma_60":24230.67,"sma_120":21210.0},{"date":"2026-04-15","open":25550,"high":25700,"low":24600,"close":24950,"volume":137771,"rsi_14":56.02,"sma_20":23557.5,"sma_60":24347.0,"sma_120":21270.17},{"date":"2026-04-16","open":26150,"high":26250,"low":25000,"close":25200,"volume":188133,"rsi_14":54.98,"sma_20":23627.5,"sma_60":24472.33,"sma_120":21335.0},{"date":"2026-04-17","open":25300,"high":25400,"low":24750,"close":25100,"volume":71173,"rsi_14":60.73,"sma_20":23587.5,"sma_60":24598.17,"sma_120":21400.42},{"date":"2026-04-20","open":25100,"high":25250,"low":24650,"close":24650,"volume":65332,"rsi_14":65.17,"sma_20":23650.0,"sma_60":24706.17,"sma_120":21464.92},{"date":"2026-04-21","open":25000,"high":25100,"low":24500,"close":24600,"volume":78144,"rsi_14":55.94,"sma_20":23700.0,"sma_60":24818.5,"sma_120":21527.58},{"date":"2026-04-22","open":24500,"high":24500,"low":23750,"close":24100,"volume":113009,"rsi_14":62.99,"sma_20":23657.5,"sma_60":24923.33,"sma_120":21579.92},{"date":"2026-04-23","open":24500,"high":24650,"low":23350,"close":23550,"volume":138953,"rsi_14":57.35,"sma_20":23652.5,"sma_60":24985.83,"sma_120":21627.83},{"date":"2026-04-24","open":23600,"high":24350,"low":23250,"close":23950,"volume":66793,"rsi_14":62.77,"sma_20":23642.5,"sma_60":24988.33,"sma_120":21674.92},{"date":"2026-04-27","open":24200,"high":25100,"low":23950,"close":24450,"volume":142586,"rsi_14":66.21,"sma_20":23712.5,"sma_60":24992.5,"sma_120":21730.83},{"date":"2026-04-28","open":24550,"high":24600,"low":24050,"close":24100,"volume":79376,"rsi_14":52.14,"sma_20":23820.0,"sma_60":24964.17,"sma_120":21785.33},{"date":"2026-04-29","open":24100,"high":24125,"low":23500,"close":23950,"volume":56076,"rsi_14":58.65,"sma_20":23830.0,"sma_60":24891.67,"sma_120":22113.67},{"date":"2026-04-30","open":24050,"high":24250,"low":23000,"close":23050,"volume":124825,"rsi_14":31.46,"sma_20":24315.0,"sma_60":23560.83,"sma_120":24268.75},{"date":"2026-05-04","open":23400,"high":24000,"low":23050,"close":23850,"volume":125819,"rsi_14":52.34,"sma_20":23925.0,"sma_60":24789.17,"sma_120":21939.5},{"date":"2026-05-06","open":24600,"high":25300,"low":24450,"close":24650,"volume":226214,"rsi_14":49.59,"sma_20":24047.5,"sma_60":24753.33,"sma_120":21997.67},{"date":"2026-05-07","open":24650,"high":24650,"low":23450,"close":23700,"volume":185314,"rsi_14":40.74,"sma_20":24127.5,"sma_60":24735.83,"sma_120":22053.08},{"date":"2026-05-08","open":23700,"high":24250,"low":23450,"close":23850,"volume":103987,"rsi_14":39.85,"sma_20":24127.5,"sma_60":24738.33,"sma_120":22100.75},{"date":"2026-05-11","open":24400,"high":24550,"low":23350,"close":23350,"volume":129396,"rsi_14":37.59,"sma_20":24142.5,"sma_60":24737.5,"sma_120":22145.42},{"date":"2026-05-12","open":23400,"high":23450,"low":21650,"close":21950,"volume":211684,"rsi_14":33.12,"sma_20":24062.5,"sma_60":24607.5,"sma_120":22174.33},{"date":"2026-05-13","open":22000,"high":22050,"low":21350,"close":21450,"volume":124540,"rsi_14":31.36,"sma_20":23957.5,"sma_60":24499.17,"sma_120":22198.08},{"date":"2026-05-14","open":21550,"high":22200,"low":21500,"close":22150,"volume":85279,"rsi_14":38.73,"sma_20":23830.0,"sma_60":24418.33,"sma_120":22235.75},{"date":"2026-05-15","open":22700,"high":22800,"low":21350,"close":21900,"volume":154360,"rsi_14":40.12,"sma_20":23677.5,"sma_60":24335.0,"sma_120":22272.0},{"date":"2026-05-18","open":22650,"high":23700,"low":21800,"close":22750,"volume":282100,"rsi_14":43.18,"sma_20":23555.0,"sma_60":24266.67,"sma_120":22322.25},{"date":"2026-05-19","open":22450,"high":22500,"low":20500,"close":21000,"volume":208907,"rsi_14":32.84,"sma_20":23350.0,"sma_60":24157.5,"sma_120":22358.92},{"date":"2026-05-20","open":21000,"high":21000,"low":19930,"close":20400,"volume":140092,"rsi_14":32.04,"sma_20":23137.5,"sma_60":23999.17,"sma_120":22388.83},{"date":"2026-05-21","open":20800,"high":21600,"low":20800,"close":21200,"volume":96421,"rsi_14":37.44,"sma_20":22967.5,"sma_60":23842.5,"sma_120":22428.25},{"date":"2026-05-22","open":21350,"high":22200,"low":21300,"close":21800,"volume":86923,"rsi_14":44.13,"sma_20":22852.5,"sma_60":23708.33,"sma_120":22472.75},{"date":"2026-05-26","open":22250,"high":22750,"low":21550,"close":21800,"volume":121213,"rsi_14":39.59,"sma_20":22765.0,"sma_60":23595.0,"sma_120":22517.08},{"date":"2026-05-27","open":21800,"high":21850,"low":20300,"close":20450,"volume":145842,"rsi_14":29.81,"sma_20":22590.0,"sma_60":23476.67,"sma_120":22548.17},{"date":"2026-05-28","open":20550,"high":21000,"low":20050,"close":20650,"volume":132619,"rsi_14":34.2,"sma_20":22400.0,"sma_60":23379.17,"sma_120":22580.92},{"date":"2026-05-29","open":21000,"high":21150,"low":19840,"close":20100,"volume":120002,"rsi_14":31.34,"sma_20":22200.0,"sma_60":23297.5,"sma_120":22606.75},{"date":"2026-06-01","open":20200,"high":21100,"low":19810,"close":20050,"volume":112449,"rsi_14":32.81,"sma_20":22005.0,"sma_60":23278.33,"sma_120":22629.33},{"date":"2026-06-02","open":19950,"high":20350,"low":19210,"close":20050,"volume":168449,"rsi_14":38.41,"sma_20":21855.0,"sma_60":23216.67,"sma_120":22648.83},{"date":"2026-06-04","open":20050,"high":20550,"low":19890,"close":20050,"volume":99748,"rsi_14":40.91,"sma_20":21665.0,"sma_60":23144.17,"sma_120":22654.58},{"date":"2026-06-05","open":20200,"high":20250,"low":19140,"close":19330,"volume":113349,"rsi_14":31.74,"sma_20":21399.0,"sma_60":23068.0,"sma_120":22659.08},{"date":"2026-06-08","open":18650,"high":18650,"low":17750,"close":17980,"volume":108776,"rsi_14":27.78,"sma_20":21113.0,"sma_60":22962.67,"sma_120":22647.75},{"date":"2026-06-09","open":18120,"high":18840,"low":17870,"close":18430,"volume":110074,"rsi_14":24.35,"sma_20":20842.0,"sma_60":22854.83,"sma_120":22637.42},{"date":"2026-06-10","open":18260,"high":18550,"low":17750,"close":18340,"volume":119133,"rsi_14":30.33,"sma_20":20591.5,"sma_60":22757.17,"sma_120":22626.75},{"date":"2026-06-11","open":18100,"high":18640,"low":17610,"close":18640,"volume":205220,"rsi_14":36.38,"sma_20":20426.0,"sma_60":22667.0,"sma_120":22615.83},{"date":"2026-06-12","open":19300,"high":20500,"low":19160,"close":19600,"volume":133952,"rsi_14":37.92,"sma_20":20333.5,"sma_60":22597.0,"sma_120":22609.17},{"date":"2026-06-15","open":20000,"high":20450,"low":19530,"close":19820,"volume":98087,"rsi_14":34.13,"sma_20":20217.0,"sma_60":22533.17,"sma_120":22599.33},{"date":"2026-06-16","open":19930,"high":20450,"low":19850,"close":20150,"volume":84531,"rsi_14":37.44,"sma_20":20129.5,"sma_60":22454.83,"sma_120":22594.75},{"date":"2026-06-17","open":20150,"high":20300,"low":19790,"close":19810,"volume":60587,"rsi_14":55.94,"sma_20":19695.0,"sma_60":21975.83,"sma_120":22607.17},{"date":"2026-06-18","open":19820,"high":19960,"low":19350,"close":19360,"volume":57476,"rsi_14":38.9,"sma_20":19900.5,"sma_60":22279.33,"sma_120":22586.25},{"date":"2026-06-19","open":19490,"high":19630,"low":17600,"close":18730,"volume":82787,"rsi_14":38.37,"sma_20":19817.0,"sma_60":22201.5,"sma_120":22574.0},{"date":"2026-06-22","open":18670,"high":18970,"low":18370,"close":18860,"volume":64137,"rsi_14":40.03,"sma_20":19700.0,"sma_60":22122.5,"sma_120":22567.42},{"date":"2026-06-23","open":18860,"high":18970,"low":17980,"close":18070,"volume":90132,"rsi_14":35.36,"sma_20":19513.5,"sma_60":22007.83,"sma_120":22552.58},{"date":"2026-06-24","open":18070,"high":18220,"low":17280,"close":17610,"volume":111645,"rsi_14":33.1,"sma_20":19304.0,"sma_60":21907.17,"sma_120":22535.5},{"date":"2026-06-25","open":17670,"high":18650,"low":17670,"close":18100,"volume":103793,"rsi_14":41.2,"sma_20":19186.5,"sma_60":21806.33,"sma_120":22522.42},{"date":"2026-06-26","open":18040,"high":18040,"low":16780,"close":16780,"volume":163517,"rsi_14":41.38,"sma_20":18993.0,"sma_60":21701.83,"sma_120":22501.25},{"date":"2026-06-29","open":16850,"high":18760,"low":16850,"close":18600,"volume":129846,"rsi_14":51.02,"sma_20":18918.0,"sma_60":21646.0,"sma_120":22497.75},{"date":"2026-06-30","open":18600,"high":18780,"low":18010,"close":18050,"volume":49021,"rsi_14":48.35,"sma_20":18818.0,"sma_60":21551.0,"sma_120":22494.83},{"date":"2026-07-01","open":18060,"high":19090,"low":18050,"close":18320,"volume":81888,"rsi_14":48.17,"sma_20":18731.5,"sma_60":21482.17,"sma_120":22493.75},{"date":"2026-07-02","open":18320,"high":18400,"low":17580,"close":17660,"volume":59004,"rsi_14":38.53,"sma_20":18612.0,"sma_60":21400.67,"sma_120":22487.83},{"date":"2026-07-03","open":18000,"high":19000,"low":17310,"close":18680,"volume":72100,"rsi_14":43.84,"sma_20":18579.5,"sma_60":21342.0,"sma_120":22487.67},{"date":"2026-07-06","open":18900,"high":19590,"low":18740,"close":19060,"volume":60632,"rsi_14":44.15,"sma_20":18633.5,"sma_60":21291.33,"sma_120":22497.58},{"date":"2026-07-07","open":19060,"high":19240,"low":17910,"close":18440,"volume":67759,"rsi_14":42.86,"sma_20":18634.0,"sma_60":21201.17,"sma_120":22505.42},{"date":"2026-07-08","open":17900,"high":18690,"low":17560,"close":17790,"volume":110369,"rsi_14":41.98,"sma_20":18606.5,"sma_60":21113.5,"sma_120":22509.25},{"date":"2026-07-09","open":17790,"high":18370,"low":17300,"close":17520,"volume":107512,"rsi_14":43.58,"sma_20":18550.5,"sma_60":21013.0,"sma_120":22510.0},{"date":"2026-07-10","open":17710,"high":19230,"low":17710,"close":18970,"volume":95874,"rsi_14":50.51,"sma_20":18519.0,"sma_60":20936.67,"sma_120":22524.0},{"date":"2026-07-13","open":18990,"high":19350,"low":17950,"close":18070,"volume":92990,"rsi_14":50.0,"sma_20":18431.5,"sma_60":20826.17,"sma_120":22528.42},{"date":"2026-07-14","open":18080,"high":18260,"low":17350,"close":17800,"volume":112993,"rsi_14":50.89,"sma_20":18314.0,"sma_60":20707.0,"sma_120":22527.0},{"date":"2026-07-15","open":18190,"high":18880,"low":18190,"close":18470,"volume":61818,"rsi_14":51.71,"sma_20":18247.0,"sma_60":20594.83,"sma_120":22533.58},{"date":"2026-07-16","open":18500,"high":18580,"low":17940,"close":18290,"volume":55280,"rsi_14":57.78,"sma_20":18193.5,"sma_60":20481.33,"sma_120":22539.75},{"date":"2026-07-20","open":18190,"high":18270,"low":17390,"close":17450,"volume":77545,"rsi_14":43.41,"sma_20":18129.5,"sma_60":20361.33,"sma_120":22533.75},{"date":"2026-07-21","open":17460,"high":17780,"low":17350,"close":17600,"volume":56664,"rsi_14":47.3,"sma_20":18066.5,"sma_60":20244.67,"sma_120":22531.58},{"date":"2026-07-22","open":17900,"high":18730,"low":17820,"close":18050,"volume":78499,"rsi_14":48.41,"sma_20":18065.5,"sma_60":20143.83,"sma_120":22533.58},{"date":"2026-07-23","open":18260,"high":18710,"low":18110,"close":18680,"volume":78923,"rsi_14":56.01,"sma_20":18119.0,"sma_60":20062.67,"sma_120":22524.25},{"date":"2026-07-24","open":18550,"high":19170,"low":18210,"close":18440,"volume":56413,"rsi_14":48.44,"sma_20":18136.0,"sma_60":19970.83,"sma_120":22479.58},{"date":"2026-07-27","open":18790,"high":19150,"low":18480,"close":18580,"volume":77575,"rsi_14":46.78,"sma_20":18226.0,"sma_60":19873.0,"sma_120":22432.75},{"date":"2026-07-28","open":18500,"high":18500,"low":17340,"close":17460,"volume":96143,"rsi_14":43.84,"sma_20":18169.0,"sma_60":19762.33,"sma_120":22363.25},{"date":"2026-07-29","open":17510,"high":17770,"low":15940,"close":16820,"volume":228742,"rsi_14":43.9,"sma_20":18107.5,"sma_60":19643.5,"sma_120":22267.58},{"date":"2026-07-30","open":16620,"high":17380,"low":16560,"close":16740,"volume":223435,"rsi_14":44.97,"sma_20":18028.5,"sma_60":19538.33,"sma_120":22173.75},{"date":"2026-07-31","open":17560,"high":18770,"low":17410,"close":18770,"volume":109594,"rsi_14":48.8,"sma_20":18084.0,"sma_60":19453.67,"sma_120":22121.42},{"date":"2026-08-03","open":18590,"high":19250,"low":18100,"close":18640,"volume":97349,"rsi_14":53.76,"sma_20":18082.0,"sma_60":19353.5,"sma_120":22053.42},{"date":"2026-08-04","open":18670,"high":19470,"low":18670,"close":19240,"volume":134306,"rsi_14":59.11,"sma_20":18091.0,"sma_60":19279.17,"sma_120":22007.5},{"date":"2026-08-05","open":19450,"high":19690,"low":19210,"close":19250,"volume":62401,"rsi_14":55.39,"sma_20":18131.5,"sma_60":19202.5,"sma_120":21970.42},{"date":"2026-08-06","open":19250,"high":19340,"low":18760,"close":19240,"volume":83023,"rsi_14":56.72,"sma_20":18204.0,"sma_60":19134.0,"sma_120":21935.75},{"date":"2026-08-07","open":19240,"high":19470,"low":18590,"close":18990,"volume":83896,"rsi_14":61.88,"sma_20":18277.5,"sma_60":19084.67,"sma_120":21846.08},{"date":"2026-08-10","open":19330,"high":20300,"low":19070,"close":20200,"volume":85160,"rsi_14":67.24,"sma_20":18339.0,"sma_60":19063.83,"sma_120":21781.5},{"date":"2026-08-11","open":20000,"high":20650,"low":19830,"close":20100,"volume":53214,"rsi_14":64.26,"sma_20":18440.5,"sma_60":19029.67,"sma_120":21724.0},{"date":"2026-08-12","open":20100,"high":20550,"low":20000,"close":20500,"volume":37521,"rsi_14":63.07,"sma_20":18575.5,"sma_60":19006.33,"sma_120":21670.67},{"date":"2026-08-13","open":20600,"high":20850,"low":19810,"close":19930,"volume":60666,"rsi_14":60.22,"sma_20":18648.5,"sma_60":18959.33,"sma_120":21613.0},{"date":"2026-08-14","open":20150,"high":20500,"low":19900,"close":20500,"volume":57760,"rsi_14":62.44,"sma_20":18759.0,"sma_60":18951.0,"sma_120":21554.25},{"date":"2026-08-18","open":20600,"high":20650,"low":19660,"close":19890,"volume":59925,"rsi_14":66.85,"sma_20":18881.0,"sma_60":18942.5,"sma_120":21470.83},{"date":"2026-08-19","open":19390,"high":19710,"low":18230,"close":19170,"volume":97754,"rsi_14":66.12,"sma_20":18959.5,"sma_60":18908.67,"sma_120":21375.58},{"date":"2026-08-20","open":19510,"high":20200,"low":19510,"close":19990,"volume":69572,"rsi_14":70.24,"sma_20":19056.5,"sma_60":18878.5,"sma_120":21293.42},{"date":"2026-08-21","open":19810,"high":20250,"low":19230,"close":19580,"volume":73335,"rsi_14":56.32,"sma_20":19101.5,"sma_60":18841.5,"sma_120":21218.25},{"date":"2026-08-24","open":19580,"high":19740,"low":19340,"close":19580,"volume":85151,"rsi_14":57.48,"sma_20":19158.5,"sma_60":18827.0,"sma_120":21151.83},{"date":"2026-08-25","open":19530,"high":20050,"low":19260,"close":20050,"volume":63179,"rsi_14":56.59,"sma_20":19232.0,"sma_60":18817.0,"sma_120":21098.08},{"date":"2026-08-26","open":20050,"high":20200,"low":19750,"close":20000,"volume":59500,"rsi_14":56.06,"sma_20":19359.0,"sma_60":18815.33,"sma_120":21056.42},{"date":"2026-08-27","open":20000,"high":20300,"low":19920,"close":20000,"volume":35922,"rsi_14":56.15,"sma_20":19518.0,"sma_60":18814.5,"sma_120":21046.42},{"date":"2026-08-28","open":20050,"high":20400,"low":19840,"close":20350,"volume":50556,"rsi_14":60.83,"sma_20":19698.5,"sma_60":18819.5,"sma_120":21018.08},{"date":"2026-08-31","open":20100,"high":20300,"low":19700,"close":20150,"volume":52936,"rsi_14":49.53,"sma_20":19767.5,"sma_60":18821.17,"sma_120":20982.67},{"date":"2026-09-01","open":20150,"high":20400,"low":19980,"close":20200,"volume":48766,"rsi_14":50.96,"sma_20":19845.5,"sma_60":18835.67,"sma_120":20951.83},{"date":"2026-09-02","open":20100,"high":20450,"low":19820,"close":20200,"volume":60434,"rsi_14":46.89,"sma_20":19893.5,"sma_60":18872.67,"sma_120":20917.67},{"date":"2026-09-03","open":20300,"high":20650,"low":20100,"close":20350,"volume":39025,"rsi_14":54.77,"sma_20":19948.5,"sma_60":18904.67,"sma_120":20879.75},{"date":"2026-09-04","open":20350,"high":20800,"low":19950,"close":20000,"volume":65156,"rsi_14":44.02,"sma_20":19986.5,"sma_60":18932.33,"sma_120":20844.75},{"date":"2026-09-07","open":20150,"high":20350,"low":20000,"close":20200,"volume":37043,"rsi_14":54.11,"sma_20":20047.0,"sma_60":18958.33,"sma_120":20812.67},{"date":"2026-09-08","open":20200,"high":20350,"low":19830,"close":19840,"volume":43579,"rsi_14":59.82,"sma_20":20029.0,"sma_60":18962.33,"sma_120":20779.67},{"date":"2026-09-09","open":19840,"high":19940,"low":19430,"close":19430,"volume":62920,"rsi_14":40.67,"sma_20":19995.5,"sma_60":18955.83,"sma_120":20744.5},{"date":"2026-09-10","open":19420,"high":19980,"low":19150,"close":19980,"volume":77702,"rsi_14":56.37,"sma_20":19969.5,"sma_60":18953.0,"sma_120":20703.92},{"date":"2026-09-11","open":20000,"high":20800,"low":19990,"close":20450,"volume":75048,"rsi_14":62.05,"sma_20":19995.5,"sma_60":18963.67,"sma_120":20676.0},{"date":"2026-09-14","open":20250,"high":20600,"low":19930,"close":20250,"volume":46780,"rsi_14":52.99,"sma_20":19983.0,"sma_60":18978.5,"sma_120":20628.92},{"date":"2026-09-15","open":20550,"high":20550,"low":20000,"close":20150,"volume":31071,"rsi_14":52.21,"sma_20":19996.0,"sma_60":19002.17,"sma_120":20601.83},{"date":"2026-09-16","open":20200,"high":20200,"low":19720,"close":19730,"volume":35401,"rsi_14":46.46,"sma_20":20024.0,"sma_60":19016.67,"sma_120":20569.58},{"date":"2026-09-17","open":19960,"high":20250,"low":19750,"close":20050,"volume":27742,"rsi_14":46.03,"sma_20":20027.0,"sma_60":19049.67,"sma_120":20528.75},{"date":"2026-09-18","open":20350,"high":20450,"low":20050,"close":20200,"volume":25557,"rsi_14":50.67,"sma_20":20058.0,"sma_60":19092.83,"sma_120":20500.0},{"date":"2026-09-21","open":20200,"high":20200,"low":19780,"close":19970,"volume":40115,"rsi_14":47.06,"sma_20":20077.5,"sma_60":19124.0,"sma_120":20465.17},{"date":"2026-09-22","open":20100,"high":20300,"low":19810,"close":19830,"volume":36026,"rsi_14":45.43,"sma_20":20066.5,"sma_60":19174.83,"sma_120":20438.33},{"date":"2026-09-23","open":19840,"high":19990,"low":19710,"close":19840,"volume":41356,"rsi_14":43.48,"sma_20":20058.5,"sma_60":19195.5,"sma_120":20420.75},{"date":"2026-09-28","open":19830,"high":20100,"low":19620,"close":19780,"volume":55897,"rsi_14":46.96,"sma_20":20047.5,"sma_60":19224.33,"sma_120":20387.67},{"date":"2026-09-29","open":19830,"high":19860,"low":18920,"close":19300,"volume":66634,"rsi_14":38.46,"sma_20":19995.0,"sma_60":19240.67,"sma_120":20361.42},{"date":"2026-09-30","open":19370,"high":19390,"low":18840,"close":19030,"volume":39093,"rsi_14":39.37,"sma_20":19939.0,"sma_60":19263.5,"sma_120":20332.08},{"date":"2026-10-01","open":18980,"high":19470,"low":18800,"close":19380,"volume":64563,"rsi_14":49.33,"sma_20":19898.0,"sma_60":19275.17,"sma_120":20308.58},{"date":"2026-10-02","open":19480,"high":19520,"low":18730,"close":18910,"volume":100907,"rsi_14":35.42,"sma_20":19833.5,"sma_60":19272.67,"sma_120":20282.0},{"date":"2026-10-06","open":19500,"high":19830,"low":19080,"close":19260,"volume":77308,"rsi_14":33.24,"sma_20":19779.0,"sma_60":19286.33,"sma_120":20243.75},{"date":"2026-10-07","open":19350,"high":19350,"low":18910,"close":19000,"volume":37458,"rsi_14":32.69,"sma_20":19729.0,"sma_60":19306.5,"sma_120":20210.0},{"date":"2026-10-08","open":18940,"high":19000,"low":18450,"close":18540,"volume":49215,"rsi_14":29.72,"sma_20":19646.0,"sma_60":19323.5,"sma_120":20168.25},{"date":"2026-10-12","open":18460,"high":18570,"low":17900,"close":18000,"volume":52237,"rsi_14":28.85,"sma_20":19554.0,"sma_60":19307.33,"sma_120":20122.0},{"date":"2026-10-13","open":17720,"high":17950,"low":17300,"close":17810,"volume":65945,"rsi_14":21.72,"sma_20":19473.0,"sma_60":19303.0,"sma_120":20064.58},{"date":"2026-10-14","open":17950,"high":18210,"low":17740,"close":17990,"volume":52581,"rsi_14":22.31,"sma_20":19373.5,"sma_60":19306.17,"sma_120":20006.58},{"date":"2026-10-15","open":17320,"high":17600,"low":17050,"close":17160,"volume":69774,"rsi_14":19.39,"sma_20":19209.0,"sma_60":19284.33,"sma_120":19939.58},{"date":"2026-10-16","open":17380,"high":17790,"low":17030,"close":17540,"volume":38789,"rsi_14":26.29,"sma_20":19073.5,"sma_60":19271.83,"sma_120":19876.58},{"date":"2026-10-19","open":17560,"high":17720,"low":17210,"close":17680,"volume":35231,"rsi_14":28.23,"sma_20":18950.0,"sma_60":19275.67,"sma_120":19818.5},{"date":"2026-10-20","open":17710,"high":17810,"low":17000,"close":17000,"volume":35002,"rsi_14":25.09,"sma_20":18813.5,"sma_60":19265.67,"sma_120":19755.17},{"date":"2026-10-21","open":17380,"high":17480,"low":17020,"close":17210,"volume":37654,"rsi_14":30.32,"sma_20":18671.5,"sma_60":19251.67,"sma_120":19697.75},{"date":"2026-10-22","open":16990,"high":17300,"low":16850,"close":16850,"volume":45312,"rsi_14":29.81,"sma_20":18504.0,"sma_60":19221.17,"sma_120":19641.92},{"date":"2026-10-23","open":16560,"high":16758,"low":16213,"close":16640,"volume":43157}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":46975.37,"pbr":0.07,"per":0.35,"roa":0.62,"roe":7.94,"grade":"C","comment":"PER 0.36배, ROE 7.94%","revenue":35454527643581.0,"analysis":"PER 0.4배입니다. ROE 7.9%입니다. 시가총액 6396.26억. 매출 35.45조, 영업이익 2.29조.","eps_basis":"TTM","debt_ratio":11.861804758052648,"market_cap":637328157440,"net_income":1799156390353.0,"total_debt":102325618685318.0,"ttm_window":"2025Q3~2026Q2","gross_margin":7.46,"total_assets":110952098447249.0,"total_equity":8626479761931.0,"profit_margin":5.07,"revenue_basis":"TTM","dividend_yield":2.28,"net_income_basis":"TTM","operating_income":2290133179216.0,"operating_margin":6.46,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 11.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":16640.0,"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":11350.0},{"date":"2016-10-25","close":11100.0},{"date":"2016-10-26","close":10900.0},{"date":"2016-10-27","close":11200.0},{"date":"2016-10-28","close":11000.0},{"date":"2016-10-31","close":10550.0},{"date":"2016-11-01","close":10500.0},{"date":"2016-11-02","close":9980.0},{"date":"2016-11-03","close":10000.0},{"date":"2016-11-04","close":10100.0},{"date":"2016-11-07","close":10400.0},{"date":"2016-11-08","close":10650.0},{"date":"2016-11-09","close":10100.0},{"date":"2016-11-10","close":10650.0},{"date":"2016-11-11","close":10550.0},{"date":"2016-11-14","close":10850.0},{"date":"2016-11-15","close":11050.0},{"date":"2016-11-16","close":11400.0},{"date":"2016-11-17","close":11250.0},{"date":"2016-11-18","close":11200.0},{"date":"2016-11-21","close":10950.0},{"date":"2016-11-22","close":11000.0},{"date":"2016-11-23","close":10900.0},{"date":"2016-11-24","close":10700.0},{"date":"2016-11-25","close":10800.0},{"date":"2016-11-28","close":10600.0},{"date":"2016-11-29","close":10900.0},{"date":"2016-11-30","close":11350.0},{"date":"2016-12-01","close":11350.0},{"date":"2016-12-02","close":10950.0},{"date":"2016-12-05","close":10500.0},{"date":"2016-12-06","close":10600.0},{"date":"2016-12-07","close":10800.0},{"date":"2016-12-08","close":10850.0},{"date":"2016-12-09","close":11100.0},{"date":"2016-12-12","close":11100.0},{"date":"2016-12-13","close":11350.0},{"date":"2016-12-14","close":11300.0},{"date":"2016-12-15","close":11450.0},{"date":"2016-12-16","close":11400.0},{"date":"2016-12-19","close":11300.0},{"date":"2016-12-20","close":11400.0},{"date":"2016-12-21","close":11450.0},{"date":"2016-12-22","close":11200.0},{"date":"2016-12-23","close":11300.0},{"date":"2016-12-26","close":11200.0},{"date":"2016-12-27","close":11200.0},{"date":"2016-12-28","close":11150.0},{"date":"2016-12-29","close":11200.0},{"date":"2017-01-02","close":11150.0},{"date":"2017-01-03","close":11700.0},{"date":"2017-01-04","close":11650.0},{"date":"2017-01-05","close":11600.0},{"date":"2017-01-06","close":11750.0},{"date":"2017-01-09","close":12000.0},{"date":"2017-01-10","close":11900.0},{"date":"2017-01-11","close":12000.0},{"date":"2017-01-12","close":12200.0},{"date":"2017-01-13","close":12200.0},{"date":"2017-01-16","close":11950.0},{"date":"2017-01-17","close":11750.0},{"date":"2017-01-18","close":12200.0},{"date":"2017-01-19","close":12050.0},{"date":"2017-01-20","close":11950.0},{"date":"2017-01-23","close":12100.0},{"date":"2017-01-24","close":11900.0},{"date":"2017-01-25","close":11800.0},{"date":"2017-01-26","close":11950.0},{"date":"2017-01-31","close":11850.0},{"date":"2017-02-01","close":12200.0},{"date":"2017-02-02","close":11900.0},{"date":"2017-02-03","close":11700.0},{"date":"2017-02-06","close":11450.0},{"date":"2017-02-07","close":11500.0},{"date":"2017-02-08","close":11350.0},{"date":"2017-02-09","close":11150.0},{"date":"2017-02-10","close":10750.0},{"date":"2017-02-13","close":10750.0},{"date":"2017-02-14","close":10900.0},{"date":"2017-02-15","close":10750.0},{"date":"2017-02-16","close":10700.0},{"date":"2017-02-17","close":10750.0},{"date":"2017-02-20","close":10900.0},{"date":"2017-02-21","close":10900.0},{"date":"2017-02-22","close":11050.0},{"date":"2017-02-23","close":11100.0},{"date":"2017-02-24","close":11100.0},{"date":"2017-02-27","close":10900.0},{"date":"2017-02-28","close":10900.0},{"date":"2017-03-02","close":11100.0},{"date":"2017-03-03","close":10850.0},{"date":"2017-03-06","close":10750.0},{"date":"2017-03-07","close":10750.0},{"date":"2017-03-08","close":10800.0},{"date":"2017-03-09","close":10800.0},{"date":"2017-03-10","close":10850.0},{"date":"2017-03-13","close":10900.0},{"date":"2017-03-14","close":10950.0},{"date":"2017-03-15","close":10700.0},{"date":"2017-03-16","close":11200.0},{"date":"2017-03-17","close":11250.0},{"date":"2017-03-20","close":11400.0},{"date":"2017-03-21","close":11400.0},{"date":"2017-03-22","close":11550.0},{"date":"2017-03-23","close":11550.0},{"date":"2017-03-24","close":11450.0},{"date":"2017-03-27","close":11150.0},{"date":"2017-03-28","close":11200.0},{"date":"2017-03-29","close":11400.0},{"date":"2017-03-30","close":12000.0},{"date":"2017-03-31","close":11900.0},{"date":"2017-04-03","close":11950.0},{"date":"2017-04-04","close":12100.0},{"date":"2017-04-05","close":11800.0},{"date":"2017-04-06","close":11850.0},{"date":"2017-04-07","close":11800.0},{"date":"2017-04-10","close":11300.0},{"date":"2017-04-11","close":11200.0},{"date":"2017-04-12","close":10950.0},{"date":"2017-04-13","close":11350.0},{"date":"2017-04-14","close":11300.0},{"date":"2017-04-17","close":11400.0},{"date":"2017-04-18","close":11550.0},{"date":"2017-04-19","close":11550.0},{"date":"2017-04-20","close":11550.0},{"date":"2017-04-21","close":11900.0},{"date":"2017-04-24","close":11800.0},{"date":"2017-04-25","close":11900.0},{"date":"2017-04-26","close":12000.0},{"date":"2017-04-27","close":11800.0},{"date":"2017-04-28","close":11700.0},{"date":"2017-05-02","close":11500.0},{"date":"2017-05-04","close":11500.0},{"date":"2017-05-08","close":11500.0},{"date":"2017-05-10","close":11600.0},{"date":"2017-05-11","close":11600.0},{"date":"2017-05-12","close":11500.0},{"date":"2017-05-15","close":11500.0},{"date":"2017-05-16","close":11450.0},{"date":"2017-05-17","close":11300.0},{"date":"2017-05-18","close":11100.0},{"date":"2017-05-19","close":11200.0},{"date":"2017-05-22","close":11350.0},{"date":"2017-05-23","close":11400.0},{"date":"2017-05-24","close":11400.0},{"date":"2017-05-25","close":11700.0},{"date":"2017-05-26","close":11650.0},{"date":"2017-05-29","close":11700.0},{"date":"2017-05-30","close":11750.0},{"date":"2017-05-31","close":12050.0},{"date":"2017-06-01","close":12150.0},{"date":"2017-06-02","close":12700.0},{"date":"2017-06-05","close":12750.0},{"date":"2017-06-07","close":12750.0},{"date":"2017-06-08","close":12850.0},{"date":"2017-06-09","close":13100.0},{"date":"2017-06-12","close":12500.0},{"date":"2017-06-13","close":12600.0},{"date":"2017-06-14","close":12400.0},{"date":"2017-06-15","close":12250.0},{"date":"2017-06-16","close":11950.0},{"date":"2017-06-19","close":12050.0},{"date":"2017-06-20","close":12150.0},{"date":"2017-06-21","close":11950.0},{"date":"2017-06-22","close":11700.0},{"date":"2017-06-23","close":11800.0},{"date":"2017-06-26","close":11950.0},{"date":"2017-06-27","close":11950.0},{"date":"2017-06-28","close":11800.0},{"date":"2017-06-29","close":11950.0},{"date":"2017-06-30","close":12000.0},{"date":"2017-07-03","close":11900.0},{"date":"2017-07-04","close":12000.0},{"date":"2017-07-05","close":12000.0},{"date":"2017-07-06","close":11700.0},{"date":"2017-07-07","close":11600.0},{"date":"2017-07-10","close":11450.0},{"date":"2017-07-11","close":11700.0},{"date":"2017-07-12","close":11550.0},{"date":"2017-07-13","close":11750.0},{"date":"2017-07-14","close":11900.0},{"date":"2017-07-17","close":12100.0},{"date":"2017-07-18","close":11950.0},{"date":"2017-07-19","close":11800.0},{"date":"2017-07-20","close":12050.0},{"date":"2017-07-21","close":11800.0},{"date":"2017-07-24","close":11800.0},{"date":"2017-07-25","close":12200.0},{"date":"2017-07-26","close":12350.0},{"date":"2017-07-27","close":12400.0},{"date":"2017-07-28","close":12200.0},{"date":"2017-07-31","close":12150.0},{"date":"2017-08-01","close":12500.0},{"date":"2017-08-02","close":12550.0},{"date":"2017-08-03","close":12050.0},{"date":"2017-08-04","close":12000.0},{"date":"2017-08-07","close":12100.0},{"date":"2017-08-08","close":11850.0},{"date":"2017-08-09","close":11600.0},{"date":"2017-08-10","close":11400.0},{"date":"2017-08-11","close":11150.0},{"date":"2017-08-14","close":11250.0},{"date":"2017-08-16","close":11300.0},{"date":"2017-08-17","close":11400.0},{"date":"2017-08-18","close":11450.0},{"date":"2017-08-21","close":11500.0},{"date":"2017-08-22","close":11750.0},{"date":"2017-08-23","close":11500.0},{"date":"2017-08-24","close":11300.0},{"date":"2017-08-25","close":11350.0},{"date":"2017-08-28","close":11450.0},{"date":"2017-08-29","close":11450.0},{"date":"2017-08-30","close":11850.0},{"date":"2017-08-31","close":11900.0},{"date":"2017-09-01","close":11800.0},{"date":"2017-09-04","close":11450.0},{"date":"2017-09-05","close":11250.0},{"date":"2017-09-06","close":11050.0},{"date":"2017-09-07","close":11200.0},{"date":"2017-09-08","close":11100.0},{"date":"2017-09-11","close":11100.0},{"date":"2017-09-12","close":11100.0},{"date":"2017-09-13","close":11150.0},{"date":"2017-09-14","close":11250.0},{"date":"2017-09-15","close":11300.0},{"date":"2017-09-18","close":11400.0},{"date":"2017-09-19","close":11450.0},{"date":"2017-09-20","close":11150.0},{"date":"2017-09-21","close":10750.0},{"date":"2017-09-22","close":10500.0},{"date":"2017-09-25","close":10200.0},{"date":"2017-09-26","close":10350.0},{"date":"2017-09-27","close":10300.0},{"date":"2017-09-28","close":10250.0},{"date":"2017-09-29","close":10300.0},{"date":"2017-10-10","close":10150.0},{"date":"2017-10-11","close":10350.0},{"date":"2017-10-12","close":10600.0},{"date":"2017-10-13","close":10450.0},{"date":"2017-10-16","close":10500.0},{"date":"2017-10-17","close":10400.0},{"date":"2017-10-18","close":10250.0},{"date":"2017-10-19","close":10300.0},{"date":"2017-10-20","close":10300.0},{"date":"2017-10-23","close":10400.0},{"date":"2017-10-24","close":10400.0},{"date":"2017-10-25","close":10400.0},{"date":"2017-10-26","close":10350.0},{"date":"2017-10-27","close":10400.0},{"date":"2017-10-30","close":10500.0},{"date":"2017-10-31","close":10800.0},{"date":"2017-11-01","close":10600.0},{"date":"2017-11-02","close":10350.0},{"date":"2017-11-03","close":10350.0},{"date":"2017-11-06","close":10500.0},{"date":"2017-11-07","close":10500.0},{"date":"2017-11-08","close":10600.0},{"date":"2017-11-09","close":11150.0},{"date":"2017-11-10","close":10950.0},{"date":"2017-11-13","close":11100.0},{"date":"2017-11-14","close":11050.0},{"date":"2017-11-15","close":10950.0},{"date":"2017-11-16","close":11250.0},{"date":"2017-11-17","close":11000.0},{"date":"2017-11-20","close":10950.0},{"date":"2017-11-21","close":10650.0},{"date":"2017-11-22","close":10850.0},{"date":"2017-11-23","close":11000.0},{"date":"2017-11-24","close":10850.0},{"date":"2017-11-27","close":10650.0},{"date":"2017-11-28","close":10550.0},{"date":"2017-11-29","close":10500.0},{"date":"2017-11-30","close":10200.0},{"date":"2017-12-01","close":10200.0},{"date":"2017-12-04","close":10400.0},{"date":"2017-12-05","close":10500.0},{"date":"2017-12-06","close":10450.0},{"date":"2017-12-07","close":10350.0},{"date":"2017-12-08","close":10300.0},{"date":"2017-12-11","close":10300.0},{"date":"2017-12-12","close":10200.0},{"date":"2017-12-13","close":10300.0},{"date":"2017-12-14","close":10250.0},{"date":"2017-12-15","close":10400.0},{"date":"2017-12-18","close":10250.0},{"date":"2017-12-19","close":10250.0},{"date":"2017-12-20","close":10200.0},{"date":"2017-12-21","close":10150.0},{"date":"2017-12-22","close":10150.0},{"date":"2017-12-26","close":10050.0},{"date":"2017-12-27","close":10200.0},{"date":"2017-12-28","close":10300.0},{"date":"2018-01-02","close":8639.2041},{"date":"2018-01-03","close":8555.7324},{"date":"2018-01-04","close":8555.7324},{"date":"2018-01-05","close":9181.7637},{"date":"2018-01-08","close":9599.1133},{"date":"2018-01-09","close":9473.9082},{"date":"2018-01-10","close":9599.1133},{"date":"2018-01-11","close":9640.8486},{"date":"2018-01-12","close":9932.9951},{"date":"2018-01-15","close":10016.4658},{"date":"2018-01-16","close":10099.9385},{"date":"2018-01-17","close":10099.9385},{"date":"2018-01-18","close":10099.9385},{"date":"2018-01-19","close":10225.1426},{"date":"2018-01-22","close":9974.7314},{"date":"2018-01-23","close":10433.8203},{"date":"2018-01-24","close":11936.2891},{"date":"2018-01-25","close":11936.2891},{"date":"2018-01-26","close":11727.6123},{"date":"2018-01-29","close":12103.2305},{"date":"2018-01-30","close":12186.7031},{"date":"2018-01-31","close":12228.4375},{"date":"2018-02-01","close":12645.7891},{"date":"2018-02-02","close":12270.1709},{"date":"2018-02-05","close":11393.7305},{"date":"2018-02-06","close":11268.5254},{"date":"2018-02-07","close":10767.7031},{"date":"2018-02-08","close":11143.3184},{"date":"2018-02-09","close":10809.4365},{"date":"2018-02-12","close":11018.1133},{"date":"2018-02-13","close":10976.3799},{"date":"2018-02-14","close":10976.3799},{"date":"2018-02-19","close":11268.5254},{"date":"2018-02-20","close":11018.1133},{"date":"2018-02-21","close":11101.584},{"date":"2018-02-22","close":10934.6436},{"date":"2018-02-23","close":11018.1133},{"date":"2018-02-26","close":11226.7891},{"date":"2018-02-27","close":11310.2607},{"date":"2018-02-28","close":10976.3799},{"date":"2018-03-02","close":10934.6436},{"date":"2018-03-05","close":10517.2891},{"date":"2018-03-06","close":10934.6436},{"date":"2018-03-07","close":10767.7031},{"date":"2018-03-08","close":11185.0557},{"date":"2018-03-09","close":11310.2607},{"date":"2018-03-12","close":11518.9375},{"date":"2018-03-13","close":11435.4658},{"date":"2018-03-14","close":11268.5254},{"date":"2018-03-15","close":11518.9375},{"date":"2018-03-16","close":11560.6729},{"date":"2018-03-19","close":11185.0557},{"date":"2018-03-20","close":11226.7891},{"date":"2018-03-21","close":11143.3184},{"date":"2018-03-22","close":11560.6729},{"date":"2018-03-23","close":10892.9082},{"date":"2018-03-26","close":10934.6436},{"date":"2018-03-27","close":11351.9961},{"date":"2018-03-28","close":11351.9961},{"date":"2018-03-29","close":11268.5254},{"date":"2018-03-30","close":11310.2607},{"date":"2018-04-02","close":11351.9961},{"date":"2018-04-03","close":11143.3184},{"date":"2018-04-04","close":10725.9648},{"date":"2018-04-05","close":10809.4365},{"date":"2018-04-06","close":10642.4961},{"date":"2018-04-09","close":10600.7607},{"date":"2018-04-10","close":10433.8203},{"date":"2018-04-11","close":10559.0244},{"date":"2018-04-12","close":10433.8203},{"date":"2018-04-13","close":10684.2324},{"date":"2018-04-16","close":10600.7607},{"date":"2018-04-17","close":10350.3496},{"date":"2018-04-18","close":10350.3496},{"date":"2018-04-19","close":10475.5547},{"date":"2018-04-20","close":10725.9648},{"date":"2018-04-23","close":10350.3496},{"date":"2018-04-24","close":10350.3496},{"date":"2018-04-25","close":10183.4092},{"date":"2018-04-26","close":10058.2021},{"date":"2018-04-27","close":10225.1426},{"date":"2018-04-30","close":10183.4092},{"date":"2018-05-02","close":10183.4092},{"date":"2018-05-03","close":9974.7314},{"date":"2018-05-04","close":10183.4092},{"date":"2018-05-08","close":10141.6719},{"date":"2018-05-09","close":9932.9951},{"date":"2018-05-10","close":10266.8789},{"date":"2018-05-11","close":10517.2891},{"date":"2018-05-14","close":10517.2891},{"date":"2018-05-15","close":10183.4092},{"date":"2018-05-16","close":10266.8789},{"date":"2018-05-17","close":10183.4092},{"date":"2018-05-18","close":10475.5547},{"date":"2018-05-21","close":10433.8203},{"date":"2018-05-23","close":10350.3496},{"date":"2018-05-24","close":10308.6133},{"date":"2018-05-25","close":10058.2021},{"date":"2018-05-28","close":10475.5547},{"date":"2018-05-29","close":10350.3496},{"date":"2018-05-30","close":10183.4092},{"date":"2018-05-31","close":10225.1426},{"date":"2018-06-01","close":10266.8789},{"date":"2018-06-04","close":10308.6133},{"date":"2018-06-05","close":10266.8789},{"date":"2018-06-07","close":10517.2891},{"date":"2018-06-08","close":10350.3496},{"date":"2018-06-11","close":10308.6133},{"date":"2018-06-12","close":10475.5547},{"date":"2018-06-14","close":10141.6719},{"date":"2018-06-15","close":10141.6719},{"date":"2018-06-18","close":9766.0566},{"date":"2018-06-19","close":9473.9082},{"date":"2018-06-20","close":9599.1133},{"date":"2018-06-21","close":9515.6445},{"date":"2018-06-22","close":9515.6445},{"date":"2018-06-25","close":9640.8486},{"date":"2018-06-26","close":9891.2617},{"date":"2018-06-27","close":9974.7314},{"date":"2018-06-28","close":9766.0566},{"date":"2018-06-29","close":9724.3193},{"date":"2018-07-02","close":9515.6445},{"date":"2018-07-03","close":9599.1133},{"date":"2018-07-04","close":9766.0566},{"date":"2018-07-05","close":9640.8486},{"date":"2018-07-06","close":9640.8486},{"date":"2018-07-09","close":9640.8486},{"date":"2018-07-10","close":9599.1133},{"date":"2018-07-11","close":9515.6445},{"date":"2018-07-12","close":9599.1133},{"date":"2018-07-13","close":9515.6445},{"date":"2018-07-16","close":9515.6445},{"date":"2018-07-17","close":9473.9082},{"date":"2018-07-18","close":9348.7021},{"date":"2018-07-19","close":9098.29},{"date":"2018-07-20","close":9098.29},{"date":"2018-07-23","close":8931.3496},{"date":"2018-07-24","close":9181.7637},{"date":"2018-07-25","close":9181.7637},{"date":"2018-07-26","close":9306.9658},{"date":"2018-07-27","close":9390.4375},{"date":"2018-07-30","close":9432.1738},{"date":"2018-07-31","close":9473.9082},{"date":"2018-08-01","close":9557.3789},{"date":"2018-08-02","close":9348.7021},{"date":"2018-08-03","close":9599.1133},{"date":"2018-08-06","close":9557.3789},{"date":"2018-08-07","close":9599.1133},{"date":"2018-08-08","close":9974.7314},{"date":"2018-08-09","close":9932.9951},{"date":"2018-08-10","close":9807.79},{"date":"2018-08-13","close":9432.1738},{"date":"2018-08-14","close":9515.6445},{"date":"2018-08-16","close":9390.4375},{"date":"2018-08-17","close":9640.8486},{"date":"2018-08-20","close":9390.4375},{"date":"2018-08-21","close":9473.9082},{"date":"2018-08-22","close":9390.4375},{"date":"2018-08-23","close":9223.4971},{"date":"2018-08-24","close":9140.0264},{"date":"2018-08-27","close":9223.4971},{"date":"2018-08-28","close":9265.2324},{"date":"2018-08-29","close":9473.9082},{"date":"2018-08-30","close":9390.4375},{"date":"2018-08-31","close":9682.5859},{"date":"2018-09-03","close":9640.8486},{"date":"2018-09-04","close":9557.3789},{"date":"2018-09-05","close":9473.9082},{"date":"2018-09-06","close":9432.1738},{"date":"2018-09-07","close":9390.4375},{"date":"2018-09-10","close":9306.9658},{"date":"2018-09-11","close":9306.9658},{"date":"2018-09-12","close":9390.4375},{"date":"2018-09-13","close":9306.9658},{"date":"2018-09-14","close":9473.9082},{"date":"2018-09-17","close":9432.1738},{"date":"2018-09-18","close":9181.7637},{"date":"2018-09-19","close":9223.4971},{"date":"2018-09-20","close":9223.4971},{"date":"2018-09-21","close":9348.7021},{"date":"2018-09-27","close":9348.7021},{"date":"2018-09-28","close":9432.1738},{"date":"2018-10-01","close":9306.9658},{"date":"2018-10-02","close":9056.5547},{"date":"2018-10-04","close":8639.2041},{"date":"2018-10-05","close":8513.9971},{"date":"2018-10-08","close":8513.9971},{"date":"2018-10-10","close":8263.5859},{"date":"2018-10-11","close":7612.5146},{"date":"2018-10-12","close":7804.4961},{"date":"2018-10-15","close":8038.2144},{"date":"2018-10-16","close":8096.644},{"date":"2018-10-17","close":8322.0146},{"date":"2018-10-18","close":8347.0566},{"date":"2018-10-19","close":8296.9736},{"date":"2018-10-22","close":8430.5264},{"date":"2018-10-23","close":8180.1147},{"date":"2018-10-24","close":8138.3789},{"date":"2018-10-25","close":7737.7212},{"date":"2018-10-26","close":7445.5737},{"date":"2018-10-29","close":7186.8154},{"date":"2018-10-30","close":7120.0386},{"date":"2018-10-31","close":7228.5503},{"date":"2018-11-01","close":7220.2031},{"date":"2018-11-02","close":7529.0449},{"date":"2018-11-05","close":7554.0854},{"date":"2018-11-06","close":7595.8203},{"date":"2018-11-07","close":7587.4731},{"date":"2018-11-08","close":7637.5562},{"date":"2018-11-09","close":7545.7388},{"date":"2018-11-12","close":7504.0029},{"date":"2018-11-13","close":7395.4922},{"date":"2018-11-14","close":7370.4507},{"date":"2018-11-15","close":7662.5977},{"date":"2018-11-16","close":7846.2329},{"date":"2018-11-19","close":7796.1504},{"date":"2018-11-20","close":7637.5562},{"date":"2018-11-21","close":7570.7788},{"date":"2018-11-22","close":7587.4731},{"date":"2018-11-23","close":7595.8203},{"date":"2018-11-26","close":7704.3315},{"date":"2018-11-27","close":7729.373},{"date":"2018-11-28","close":7787.8042},{"date":"2018-11-29","close":7963.0913},{"date":"2018-11-30","close":7921.3564},{"date":"2018-12-03","close":7988.1313},{"date":"2018-12-04","close":7854.5796},{"date":"2018-12-05","close":7796.1504},{"date":"2018-12-06","close":7637.5562},{"date":"2018-12-07","close":7645.9028},{"date":"2018-12-10","close":7512.3506},{"date":"2018-12-11","close":7403.8394},{"date":"2018-12-12","close":7629.2104},{"date":"2018-12-13","close":7712.6802},{"date":"2018-12-14","close":7579.127},{"date":"2018-12-17","close":7478.9619},{"date":"2018-12-18","close":7445.5737},{"date":"2018-12-19","close":7512.3506},{"date":"2018-12-20","close":7512.3506},{"date":"2018-12-21","close":7862.9272},{"date":"2018-12-24","close":7821.1909},{"date":"2018-12-26","close":7612.5146},{"date":"2018-12-27","close":7858.9019},{"date":"2018-12-28","close":8028.8232},{"date":"2019-01-02","close":7994.8403},{"date":"2019-01-03","close":7960.8555},{"date":"2019-01-04","close":8224.2363},{"date":"2019-01-07","close":8411.1484},{"date":"2019-01-08","close":8496.1113},{"date":"2019-01-09","close":8487.6143},{"date":"2019-01-10","close":8453.6299},{"date":"2019-01-11","close":8496.1113},{"date":"2019-01-14","close":8487.6143},{"date":"2019-01-15","close":8487.6143},{"date":"2019-01-16","close":8496.1113},{"date":"2019-01-17","close":8241.2275},{"date":"2019-01-18","close":8300.6992},{"date":"2019-01-21","close":8283.707},{"date":"2019-01-22","close":8173.2583},{"date":"2019-01-23","close":8198.7471},{"date":"2019-01-24","close":8470.6221},{"date":"2019-01-25","close":8428.1406},{"date":"2019-01-28","close":8428.1406},{"date":"2019-01-29","close":8428.1406},{"date":"2019-01-30","close":8419.6445},{"date":"2019-01-31","close":8496.1113},{"date":"2019-02-01","close":8368.6689},{"date":"2019-02-07","close":8402.6533},{"date":"2019-02-08","close":8411.1484},{"date":"2019-02-11","close":8496.1113},{"date":"2019-02-12","close":8496.1113},{"date":"2019-02-13","close":8538.5898},{"date":"2019-02-14","close":8666.0322},{"date":"2019-02-15","close":8479.1182},{"date":"2019-02-18","close":8538.5898},{"date":"2019-02-19","close":8581.0723},{"date":"2019-02-20","close":8538.5898},{"date":"2019-02-21","close":8878.4355},{"date":"2019-02-22","close":8793.4756},{"date":"2019-02-25","close":8750.9932},{"date":"2019-02-26","close":8666.0322},{"date":"2019-02-27","close":8793.4756},{"date":"2019-02-28","close":8496.1113},{"date":"2019-03-04","close":8581.0723},{"date":"2019-03-05","close":8496.1113},{"date":"2019-03-06","close":8496.1113},{"date":"2019-03-07","close":8385.6621},{"date":"2019-03-08","close":8309.1963},{"date":"2019-03-11","close":8071.3042},{"date":"2019-03-12","close":8360.1729},{"date":"2019-03-13","close":8538.5898},{"date":"2019-03-14","close":8538.5898},{"date":"2019-03-15","close":8538.5898},{"date":"2019-03-18","close":8581.0723},{"date":"2019-03-19","close":8479.1182},{"date":"2019-03-20","close":8462.126},{"date":"2019-03-21","close":8479.1182},{"date":"2019-03-22","close":8479.1182},{"date":"2019-03-25","close":8164.7617},{"date":"2019-03-26","close":8300.6992},{"date":"2019-03-27","close":8351.6768},{"date":"2019-03-28","close":8249.7227},{"date":"2019-03-29","close":8258.2197},{"date":"2019-04-01","close":8377.165},{"date":"2019-04-02","close":8368.6689},{"date":"2019-04-03","close":8411.1484},{"date":"2019-04-04","close":8538.5898},{"date":"2019-04-05","close":8538.5898},{"date":"2019-04-08","close":8453.6299},{"date":"2019-04-09","close":8462.126},{"date":"2019-04-10","close":8462.126},{"date":"2019-04-11","close":8411.1484},{"date":"2019-04-12","close":8453.6299},{"date":"2019-04-15","close":8470.6221},{"date":"2019-04-16","close":8436.6367},{"date":"2019-04-17","close":8445.1348},{"date":"2019-04-18","close":8292.2031},{"date":"2019-04-19","close":8317.6924},{"date":"2019-04-22","close":8292.2031},{"date":"2019-04-23","close":8258.2197},{"date":"2019-04-24","close":8190.249},{"date":"2019-04-25","close":8071.3042},{"date":"2019-04-26","close":8054.3115},{"date":"2019-04-29","close":8241.2275},{"date":"2019-04-30","close":8207.2422},{"date":"2019-05-02","close":8241.2275},{"date":"2019-05-03","close":8147.77},{"date":"2019-05-07","close":8071.3042},{"date":"2019-05-08","close":8071.3042},{"date":"2019-05-09","close":7892.8862},{"date":"2019-05-10","close":7773.9409},{"date":"2019-05-13","close":7595.522},{"date":"2019-05-14","close":7587.0264},{"date":"2019-05-15","close":7756.9487},{"date":"2019-05-16","close":8028.8232},{"date":"2019-05-17","close":8028.8232},{"date":"2019-05-20","close":8181.7534},{"date":"2019-05-21","close":8105.2896},{"date":"2019-05-22","close":8088.2979},{"date":"2019-05-23","close":8402.6533},{"date":"2019-05-24","close":8198.7471},{"date":"2019-05-27","close":7680.4834},{"date":"2019-05-28","close":7782.4365},{"date":"2019-05-29","close":7578.5308},{"date":"2019-05-30","close":7663.4927},{"date":"2019-05-31","close":7807.9248},{"date":"2019-06-03","close":7875.8945},{"date":"2019-06-04","close":7960.8555},{"date":"2019-06-05","close":8071.3042},{"date":"2019-06-07","close":8088.2979},{"date":"2019-06-10","close":8156.2656},{"date":"2019-06-11","close":8173.2583},{"date":"2019-06-12","close":8079.8008},{"date":"2019-06-13","close":8071.3042},{"date":"2019-06-14","close":8028.8232},{"date":"2019-06-17","close":8096.7935},{"date":"2019-06-18","close":8198.7471},{"date":"2019-06-19","close":8130.7778},{"date":"2019-06-20","close":8113.7861},{"date":"2019-06-21","close":8028.8232},{"date":"2019-06-24","close":8037.3208},{"date":"2019-06-25","close":8028.8232},{"date":"2019-06-26","close":7943.8623},{"date":"2019-06-27","close":7986.3447},{"date":"2019-06-28","close":7943.8623},{"date":"2019-07-01","close":7969.3511},{"date":"2019-07-02","close":8045.8164},{"date":"2019-07-03","close":7960.8555},{"date":"2019-07-04","close":7918.374},{"date":"2019-07-05","close":7858.9019},{"date":"2019-07-08","close":7646.4995},{"date":"2019-07-09","close":7527.5547},{"date":"2019-07-10","close":7621.0103},{"date":"2019-07-11","close":7722.9648},{"date":"2019-07-12","close":7663.4927},{"date":"2019-07-15","close":7604.019},{"date":"2019-07-16","close":7646.4995},{"date":"2019-07-17","close":7561.5386},{"date":"2019-07-18","close":7476.5776},{"date":"2019-07-19","close":7493.5693},{"date":"2019-07-22","close":7561.5386},{"date":"2019-07-23","close":7536.0503},{"date":"2019-07-24","close":7493.5693},{"date":"2019-07-25","close":7264.1743},{"date":"2019-07-26","close":7145.229},{"date":"2019-07-29","close":6864.8569},{"date":"2019-07-30","close":7102.7485},{"date":"2019-07-31","close":7221.6938},{"date":"2019-08-01","close":7162.2212},{"date":"2019-08-02","close":7068.7637},{"date":"2019-08-05","close":6796.8882},{"date":"2019-08-06","close":6533.5083},{"date":"2019-08-07","close":6542.0054},{"date":"2019-08-08","close":6720.4233},{"date":"2019-08-09","close":6711.9277},{"date":"2019-08-12","close":6737.4155},{"date":"2019-08-13","close":6669.4463},{"date":"2019-08-14","close":6728.9194},{"date":"2019-08-16","close":6542.0054},{"date":"2019-08-19","close":6584.4854},{"date":"2019-08-20","close":6711.9277},{"date":"2019-08-21","close":6890.3457},{"date":"2019-08-22","close":6941.3223},{"date":"2019-08-23","close":7000.7944},{"date":"2019-08-26","close":6796.8882},{"date":"2019-08-27","close":6839.3691},{"date":"2019-08-28","close":6839.3691},{"date":"2019-08-29","close":6822.377},{"date":"2019-08-30","close":6932.8262},{"date":"2019-09-02","close":6915.8335},{"date":"2019-09-03","close":6966.8105},{"date":"2019-09-04","close":7000.7944},{"date":"2019-09-05","close":7102.7485},{"date":"2019-09-06","close":7034.7793},{"date":"2019-09-09","close":7094.252},{"date":"2019-09-10","close":7272.6704},{"date":"2019-09-11","close":7281.167},{"date":"2019-09-16","close":7306.6553},{"date":"2019-09-17","close":7400.1123},{"date":"2019-09-18","close":7425.6011},{"date":"2019-09-19","close":7451.0889},{"date":"2019-09-20","close":7391.6162},{"date":"2019-09-23","close":7332.1431},{"date":"2019-09-24","close":7400.1123},{"date":"2019-09-25","close":7298.1592},{"date":"2019-09-26","close":7204.7017},{"date":"2019-09-27","close":7179.2134},{"date":"2019-09-30","close":7119.7407},{"date":"2019-10-01","close":7162.2212},{"date":"2019-10-02","close":7060.2681},{"date":"2019-10-04","close":6932.8262},{"date":"2019-10-07","close":6898.8418},{"date":"2019-10-08","close":6949.8184},{"date":"2019-10-10","close":6890.3457},{"date":"2019-10-11","close":6941.3223},{"date":"2019-10-14","close":7085.7563},{"date":"2019-10-15","close":7111.2441},{"date":"2019-10-16","close":7153.7251},{"date":"2019-10-17","close":7153.7251},{"date":"2019-10-18","close":7128.2368},{"date":"2019-10-21","close":7000.7944},{"date":"2019-10-22","close":6941.3223},{"date":"2019-10-23","close":6907.3379},{"date":"2019-10-24","close":6813.8804},{"date":"2019-10-25","close":6830.873},{"date":"2019-10-28","close":6830.873},{"date":"2019-10-29","close":6711.9277},{"date":"2019-10-30","close":6694.9351},{"date":"2019-10-31","close":6762.9038},{"date":"2019-11-01","close":6762.9038},{"date":"2019-11-04","close":6881.8496},{"date":"2019-11-05","close":6949.8184},{"date":"2019-11-06","close":6949.8184},{"date":"2019-11-07","close":6966.8105},{"date":"2019-11-08","close":6958.3145},{"date":"2019-11-11","close":6949.8184},{"date":"2019-11-12","close":6796.8882},{"date":"2019-11-13","close":6796.8882},{"date":"2019-11-14","close":6796.8882},{"date":"2019-11-15","close":6941.3223},{"date":"2019-11-18","close":6924.3301},{"date":"2019-11-19","close":7162.2212},{"date":"2019-11-20","close":7034.7793},{"date":"2019-11-21","close":6983.8022},{"date":"2019-11-22","close":6924.3301},{"date":"2019-11-25","close":7051.7715},{"date":"2019-11-26","close":7068.7637},{"date":"2019-11-27","close":7060.2681},{"date":"2019-11-28","close":7026.2837},{"date":"2019-11-29","close":6924.3301},{"date":"2019-12-02","close":6873.353},{"date":"2019-12-03","close":6788.3921},{"date":"2019-12-04","close":6609.9741},{"date":"2019-12-05","close":6609.9741},{"date":"2019-12-06","close":6626.9663},{"date":"2019-12-09","close":6626.9663},{"date":"2019-12-10","close":6592.9814},{"date":"2019-12-11","close":6635.4619},{"date":"2019-12-12","close":6762.9038},{"date":"2019-12-13","close":6839.3691},{"date":"2019-12-16","close":6941.3223},{"date":"2019-12-17","close":7000.7944},{"date":"2019-12-18","close":7085.7563},{"date":"2019-12-19","close":7000.7944},{"date":"2019-12-20","close":7060.2681},{"date":"2019-12-23","close":6958.3145},{"date":"2019-12-24","close":6983.8022},{"date":"2019-12-26","close":7000.7944},{"date":"2019-12-27","close":7191.8833},{"date":"2019-12-30","close":7209.2554},{"date":"2020-01-02","close":7252.6841},{"date":"2020-01-03","close":7243.9995},{"date":"2020-01-06","close":7209.2554},{"date":"2020-01-07","close":7348.229},{"date":"2020-01-08","close":7165.8262},{"date":"2020-01-09","close":7313.4858},{"date":"2020-01-10","close":7313.4858},{"date":"2020-01-13","close":7487.2017},{"date":"2020-01-14","close":7243.9995},{"date":"2020-01-15","close":7148.4551},{"date":"2020-01-16","close":7139.7686},{"date":"2020-01-17","close":7165.8262},{"date":"2020-01-20","close":7139.7686},{"date":"2020-01-21","close":7122.397},{"date":"2020-01-22","close":7165.8262},{"date":"2020-01-23","close":7174.5127},{"date":"2020-01-28","close":6992.1094},{"date":"2020-01-29","close":7035.5391},{"date":"2020-01-30","close":7009.481},{"date":"2020-01-31","close":6861.8223},{"date":"2020-02-03","close":6870.5073},{"date":"2020-02-04","close":6992.1094},{"date":"2020-02-05","close":7183.1978},{"date":"2020-02-06","close":7217.9419},{"date":"2020-02-07","close":7122.397},{"date":"2020-02-10","close":7209.2554},{"date":"2020-02-11","close":7183.1978},{"date":"2020-02-12","close":7174.5127},{"date":"2020-02-13","close":7148.4551},{"date":"2020-02-14","close":7261.3711},{"date":"2020-02-17","close":7209.2554},{"date":"2020-02-18","close":7148.4551},{"date":"2020-02-19","close":7026.8525},{"date":"2020-02-20","close":6931.3081},{"date":"2020-02-21","close":6818.3926},{"date":"2020-02-24","close":6488.3296},{"date":"2020-02-25","close":6592.5605},{"date":"2020-02-26","close":6627.3042},{"date":"2020-02-27","close":6462.2725},{"date":"2020-02-28","close":6453.5874},{"date":"2020-03-02","close":6514.3872},{"date":"2020-03-03","close":6514.3872},{"date":"2020-03-04","close":6592.5605},{"date":"2020-03-05","close":6688.1055},{"date":"2020-03-06","close":6635.9893},{"date":"2020-03-09","close":6635.9893},{"date":"2020-03-10","close":6375.4136},{"date":"2020-03-11","close":6054.0381},{"date":"2020-03-12","close":6054.0381},{"date":"2020-03-13","close":5124.6519},{"date":"2020-03-16","close":4855.3901},{"date":"2020-03-17","close":4620.8721},{"date":"2020-03-18","close":4334.2393},{"date":"2020-03-19","close":3908.6326},{"date":"2020-03-20","close":4785.9038},{"date":"2020-03-23","close":4594.8145},{"date":"2020-03-24","close":4777.2178},{"date":"2020-03-25","close":5246.2539},{"date":"2020-03-26","close":5168.0806},{"date":"2020-03-27","close":5176.7661},{"date":"2020-03-30","close":5220.1958},{"date":"2020-03-31","close":5385.2271},{"date":"2020-04-01","close":5376.5405},{"date":"2020-04-02","close":5984.5508},{"date":"2020-04-03","close":5880.3208},{"date":"2020-04-06","close":5993.2363},{"date":"2020-04-07","close":6184.3252},{"date":"2020-04-08","close":6149.5815},{"date":"2020-04-09","close":6331.9849},{"date":"2020-04-10","close":6288.5557},{"date":"2020-04-13","close":6175.6392},{"date":"2020-04-14","close":6288.5557},{"date":"2020-04-16","close":6349.3564},{"date":"2020-04-17","close":6714.1621},{"date":"2020-04-20","close":6644.6753},{"date":"2020-04-21","close":6523.0737},{"date":"2020-04-22","close":6583.8745},{"date":"2020-04-23","close":6939.9941},{"date":"2020-04-24","close":7000.7949},{"date":"2020-04-27","close":7035.5391},{"date":"2020-04-28","close":7026.8525},{"date":"2020-04-29","close":7113.7109},{"date":"2020-05-04","close":6948.6802},{"date":"2020-05-06","close":7105.0249},{"date":"2020-05-07","close":9207.001},{"date":"2020-05-08","close":10162.4443},{"date":"2020-05-11","close":10813.8828},{"date":"2020-05-12","close":11161.3154},{"date":"2020-05-13","close":11335.0342},{"date":"2020-05-14","close":11769.3271},{"date":"2020-05-15","close":11899.6152},{"date":"2020-05-18","close":12247.0498},{"date":"2020-05-19","close":12507.623},{"date":"2020-05-20","close":12637.9111},{"date":"2020-05-21","close":12029.9033},{"date":"2020-05-22","close":11552.1807},{"date":"2020-05-25","close":12551.0537},{"date":"2020-05-26","close":12594.4824},{"date":"2020-05-27","close":12594.4824},{"date":"2020-05-28","close":12464.1943},{"date":"2020-05-29","close":11943.0439},{"date":"2020-06-01","close":11899.6152},{"date":"2020-06-02","close":11986.4727},{"date":"2020-06-03","close":11856.1855},{"date":"2020-06-04","close":11248.1748},{"date":"2020-06-05","close":11595.6104},{"date":"2020-06-08","close":11856.1855},{"date":"2020-06-09","close":12594.4824},{"date":"2020-06-10","close":12116.7607},{"date":"2020-06-11","close":12160.1895},{"date":"2020-06-12","close":11508.751},{"date":"2020-06-15","close":10162.4443},{"date":"2020-06-16","close":10813.8828},{"date":"2020-06-17","close":10683.5957},{"date":"2020-06-18","close":11248.1748},{"date":"2020-06-19","close":11335.0342},{"date":"2020-06-22","close":11595.6104},{"date":"2020-06-23","close":12073.3311},{"date":"2020-06-24","close":12073.3311},{"date":"2020-06-25","close":12203.6191},{"date":"2020-06-26","close":11682.4688},{"date":"2020-06-29","close":10987.5996},{"date":"2020-06-30","close":10900.7422},{"date":"2020-07-01","close":10944.1709},{"date":"2020-07-02","close":11291.6045},{"date":"2020-07-03","close":11335.0342},{"date":"2020-07-06","close":11248.1748},{"date":"2020-07-07","close":12029.9033},{"date":"2020-07-08","close":12160.1895},{"date":"2020-07-09","close":12724.7705},{"date":"2020-07-10","close":12464.1943},{"date":"2020-07-13","close":12811.6279},{"date":"2020-07-14","close":12116.7607},{"date":"2020-07-15","close":12073.3311},{"date":"2020-07-16","close":11943.0439},{"date":"2020-07-17","close":11986.4727},{"date":"2020-07-20","close":11725.8984},{"date":"2020-07-21","close":12073.3311},{"date":"2020-07-22","close":12681.3408},{"date":"2020-07-23","close":12290.4766},{"date":"2020-07-24","close":11769.3271},{"date":"2020-07-27","close":12203.6191},{"date":"2020-07-28","close":12203.6191},{"date":"2020-07-29","close":12464.1943},{"date":"2020-07-30","close":13332.7793},{"date":"2020-07-31","close":12637.9111},{"date":"2020-08-03","close":14071.0781},{"date":"2020-08-04","close":13636.7852},{"date":"2020-08-05","close":13549.9268},{"date":"2020-08-06","close":13202.4932},{"date":"2020-08-07","close":13115.6338},{"date":"2020-08-10","close":13636.7852},{"date":"2020-08-11","close":13636.7852},{"date":"2020-08-12","close":13202.4932},{"date":"2020-08-13","close":12985.3447},{"date":"2020-08-14","close":12507.623},{"date":"2020-08-18","close":11639.04},{"date":"2020-08-19","close":12203.6191},{"date":"2020-08-20","close":11335.0342},{"date":"2020-08-21","close":11465.3213},{"date":"2020-08-24","close":11508.751},{"date":"2020-08-25","close":11856.1855},{"date":"2020-08-26","close":11682.4688},{"date":"2020-08-27","close":11508.751},{"date":"2020-08-28","close":11508.751},{"date":"2020-08-31","close":11769.3271},{"date":"2020-09-01","close":12247.0498},{"date":"2020-09-02","close":12377.3369},{"date":"2020-09-03","close":12203.6191},{"date":"2020-09-04","close":12029.9033},{"date":"2020-09-07","close":12898.4873},{"date":"2020-09-08","close":13245.9219},{"date":"2020-09-09","close":13593.3545},{"date":"2020-09-10","close":13028.7744},{"date":"2020-09-11","close":13332.7793},{"date":"2020-09-14","close":13159.0635},{"date":"2020-09-15","close":12724.7705},{"date":"2020-09-16","close":12507.623},{"date":"2020-09-17","close":12333.9072},{"date":"2020-09-18","close":12420.7656},{"date":"2020-09-21","close":11856.1855},{"date":"2020-09-22","close":11378.4639},{"date":"2020-09-23","close":11639.04},{"date":"2020-09-24","close":10900.7422},{"date":"2020-09-25","close":11074.459},{"date":"2020-09-28","close":11335.0342},{"date":"2020-09-29","close":11465.3213},{"date":"2020-10-05","close":11812.7559},{"date":"2020-10-06","close":11812.7559},{"date":"2020-10-07","close":11769.3271},{"date":"2020-10-08","close":11725.8984},{"date":"2020-10-12","close":11552.1807},{"date":"2020-10-13","close":11595.6104},{"date":"2020-10-14","close":11291.6045},{"date":"2020-10-15","close":10900.7422},{"date":"2020-10-16","close":10727.0254},{"date":"2020-10-19","close":10640.165},{"date":"2020-10-20","close":10423.0205},{"date":"2020-10-21","close":10727.0254},{"date":"2020-10-22","close":10423.0205},{"date":"2020-10-23","close":10379.5918},{"date":"2020-10-26","close":9554.4355},{"date":"2020-10-27","close":9554.4355},{"date":"2020-10-28","close":9901.8701},{"date":"2020-10-29","close":9988.7266},{"date":"2020-10-30","close":9380.7178},{"date":"2020-11-02","close":9945.2988},{"date":"2020-11-03","close":10205.874},{"date":"2020-11-04","close":10205.874},{"date":"2020-11-05","close":10509.8789},{"date":"2020-11-06","close":10292.7324},{"date":"2020-11-09","close":10466.4482},{"date":"2020-11-10","close":10466.4482},{"date":"2020-11-11","close":10423.0205},{"date":"2020-11-12","close":10509.8789},{"date":"2020-11-13","close":10683.5957},{"date":"2020-11-16","close":11248.1748},{"date":"2020-11-17","close":11031.0293},{"date":"2020-11-18","close":11031.0293},{"date":"2020-11-19","close":10987.5996},{"date":"2020-11-20","close":11204.7471},{"date":"2020-11-23","close":11335.0342},{"date":"2020-11-24","close":11117.8877},{"date":"2020-11-25","close":10770.4541},{"date":"2020-11-26","close":11291.6045},{"date":"2020-11-27","close":11117.8877},{"date":"2020-11-30","close":10900.7422},{"date":"2020-12-01","close":11161.3154},{"date":"2020-12-02","close":11465.3213},{"date":"2020-12-03","close":11291.6045},{"date":"2020-12-04","close":11204.7471},{"date":"2020-12-07","close":11074.459},{"date":"2020-12-08","close":11074.459},{"date":"2020-12-09","close":11074.459},{"date":"2020-12-10","close":11117.8877},{"date":"2020-12-11","close":11291.6045},{"date":"2020-12-14","close":11161.3154},{"date":"2020-12-15","close":10944.1709},{"date":"2020-12-16","close":11031.0293},{"date":"2020-12-17","close":11204.7471},{"date":"2020-12-18","close":11161.3154},{"date":"2020-12-21","close":11031.0293},{"date":"2020-12-22","close":10770.4541},{"date":"2020-12-23","close":10770.4541},{"date":"2020-12-24","close":11291.6045},{"date":"2020-12-28","close":11248.1748},{"date":"2020-12-29","close":11292.46},{"date":"2020-12-30","close":11336.7441},{"date":"2021-01-04","close":11469.5967},{"date":"2021-01-05","close":11425.3125},{"date":"2021-01-06","close":11646.7324},{"date":"2021-01-07","close":12001.0059},{"date":"2021-01-08","close":12222.4268},{"date":"2021-01-11","close":12045.29},{"date":"2021-01-12","close":12355.2793},{"date":"2021-01-13","close":12133.8584},{"date":"2021-01-14","close":12222.4268},{"date":"2021-01-15","close":11735.3008},{"date":"2021-01-18","close":11336.7441},{"date":"2021-01-19","close":11336.7441},{"date":"2021-01-20","close":11646.7324},{"date":"2021-01-21","close":11779.5859},{"date":"2021-01-22","close":11646.7324},{"date":"2021-01-25","close":11602.4482},{"date":"2021-01-26","close":12222.4268},{"date":"2021-01-27","close":13019.542},{"date":"2021-01-28","close":12576.7002},{"date":"2021-01-29","close":11735.3008},{"date":"2021-02-01","close":11823.8691},{"date":"2021-02-02","close":11735.3008},{"date":"2021-02-03","close":12133.8584},{"date":"2021-02-04","close":11735.3008},{"date":"2021-02-05","close":11779.5859},{"date":"2021-02-08","close":12089.5742},{"date":"2021-02-09","close":11868.1543},{"date":"2021-02-10","close":11823.8691},{"date":"2021-02-15","close":12045.29},{"date":"2021-02-16","close":12001.0059},{"date":"2021-02-17","close":12045.29},{"date":"2021-02-18","close":11912.4385},{"date":"2021-02-19","close":11868.1543},{"date":"2021-02-22","close":11868.1543},{"date":"2021-02-23","close":11691.0176},{"date":"2021-02-24","close":11336.7441},{"date":"2021-02-25","close":11779.5859},{"date":"2021-02-26","close":11735.3008},{"date":"2021-03-02","close":11646.7324},{"date":"2021-03-03","close":11646.7324},{"date":"2021-03-04","close":11425.3125},{"date":"2021-03-05","close":11425.3125},{"date":"2021-03-08","close":11203.8926},{"date":"2021-03-09","close":11071.04},{"date":"2021-03-10","close":10761.0498},{"date":"2021-03-11","close":10982.4707},{"date":"2021-03-12","close":11071.04},{"date":"2021-03-15","close":11203.8926},{"date":"2021-03-16","close":11336.7441},{"date":"2021-03-17","close":11248.1748},{"date":"2021-03-18","close":11381.0283},{"date":"2021-03-19","close":11336.7441},{"date":"2021-03-22","close":11469.5967},{"date":"2021-03-23","close":11248.1748},{"date":"2021-03-24","close":11115.3232},{"date":"2021-03-25","close":11159.6064},{"date":"2021-03-26","close":11292.46},{"date":"2021-03-29","close":11159.6064},{"date":"2021-03-30","close":11292.46},{"date":"2021-03-31","close":11336.7441},{"date":"2021-04-01","close":11381.0283},{"date":"2021-04-02","close":11381.0283},{"date":"2021-04-05","close":11425.3125},{"date":"2021-04-06","close":11912.4385},{"date":"2021-04-07","close":12001.0059},{"date":"2021-04-08","close":12001.0059},{"date":"2021-04-09","close":12399.5635},{"date":"2021-04-12","close":12178.1426},{"date":"2021-04-13","close":12355.2793},{"date":"2021-04-14","close":12709.5527},{"date":"2021-04-15","close":12399.5635},{"date":"2021-04-16","close":12532.417},{"date":"2021-04-19","close":12222.4268},{"date":"2021-04-20","close":12488.1309},{"date":"2021-04-21","close":12133.8584},{"date":"2021-04-22","close":12133.8584},{"date":"2021-04-23","close":12001.0059},{"date":"2021-04-26","close":12443.8477},{"date":"2021-04-27","close":12399.5635},{"date":"2021-04-28","close":12001.0059},{"date":"2021-04-29","close":11779.5859},{"date":"2021-04-30","close":11868.1543},{"date":"2021-05-03","close":11735.3008},{"date":"2021-05-04","close":11513.8799},{"date":"2021-05-06","close":11956.7217},{"date":"2021-05-07","close":11956.7217},{"date":"2021-05-10","close":12488.1309},{"date":"2021-05-11","close":12443.8477},{"date":"2021-05-12","close":12620.9834},{"date":"2021-05-13","close":12532.417},{"date":"2021-05-14","close":12576.7002},{"date":"2021-05-17","close":12355.2793},{"date":"2021-05-18","close":13196.6787},{"date":"2021-05-20","close":13196.6787},{"date":"2021-05-21","close":13462.3838},{"date":"2021-05-24","close":12842.4043},{"date":"2021-05-25","close":13019.542},{"date":"2021-05-26","close":13019.542},{"date":"2021-05-27","close":13019.542},{"date":"2021-05-28","close":12842.4043},{"date":"2021-05-31","close":13240.9619},{"date":"2021-06-01","close":13108.1104},{"date":"2021-06-02","close":13019.542},{"date":"2021-06-03","close":12975.2578},{"date":"2021-06-04","close":12798.1221},{"date":"2021-06-07","close":13063.8262},{"date":"2021-06-08","close":13240.9619},{"date":"2021-06-09","close":13373.8145},{"date":"2021-06-10","close":13373.8145},{"date":"2021-06-11","close":13816.6572},{"date":"2021-06-14","close":13860.9404},{"date":"2021-06-15","close":14348.0664},{"date":"2021-06-16","close":14569.4873},{"date":"2021-06-17","close":14392.3496},{"date":"2021-06-18","close":14170.9297},{"date":"2021-06-21","close":14038.0771},{"date":"2021-06-22","close":14790.9082},{"date":"2021-06-23","close":14480.9199},{"date":"2021-06-24","close":14126.6465},{"date":"2021-06-25","close":13993.793},{"date":"2021-06-28","close":13993.793},{"date":"2021-06-29","close":13728.0879},{"date":"2021-06-30","close":14038.0771},{"date":"2021-07-01","close":13905.2246},{"date":"2021-07-02","close":13860.9414},{"date":"2021-07-05","close":13595.2363},{"date":"2021-07-06","close":13816.6572},{"date":"2021-07-07","close":13639.5205},{"date":"2021-07-08","close":13506.668},{"date":"2021-07-09","close":13196.6777},{"date":"2021-07-12","close":13550.9512},{"date":"2021-07-13","close":13816.6572},{"date":"2021-07-14","close":13639.5205},{"date":"2021-07-15","close":13550.9512},{"date":"2021-07-16","close":13462.3838},{"date":"2021-07-19","close":13462.3838},{"date":"2021-07-20","close":13063.8262},{"date":"2021-07-21","close":12886.6885},{"date":"2021-07-22","close":12842.4053},{"date":"2021-07-23","close":12930.9736},{"date":"2021-07-26","close":12842.4053},{"date":"2021-07-27","close":12842.4053},{"date":"2021-07-28","close":12753.8359},{"date":"2021-07-29","close":12886.6885},{"date":"2021-07-30","close":12532.416},{"date":"2021-08-02","close":12576.7002},{"date":"2021-08-03","close":12532.416},{"date":"2021-08-04","close":12709.5527},{"date":"2021-08-05","close":12798.1211},{"date":"2021-08-06","close":13152.3936},{"date":"2021-08-09","close":12975.2568},{"date":"2021-08-10","close":12842.4053},{"date":"2021-08-11","close":12665.2686},{"date":"2021-08-12","close":12488.1328},{"date":"2021-08-13","close":12310.9951},{"date":"2021-08-17","close":11912.4395},{"date":"2021-08-18","close":11956.7227},{"date":"2021-08-19","close":11469.5967},{"date":"2021-08-20","close":11336.7432},{"date":"2021-08-23","close":11691.0166},{"date":"2021-08-24","close":11956.7227},{"date":"2021-08-25","close":11956.7227},{"date":"2021-08-26","close":12001.0059},{"date":"2021-08-27","close":12222.4268},{"date":"2021-08-30","close":12222.4268},{"date":"2021-08-31","close":12443.8467},{"date":"2021-09-01","close":12443.8467},{"date":"2021-09-02","close":12488.1328},{"date":"2021-09-03","close":12532.416},{"date":"2021-09-06","close":12576.7002},{"date":"2021-09-07","close":12399.5635},{"date":"2021-09-08","close":12310.9951},{"date":"2021-09-09","close":12310.9951},{"date":"2021-09-10","close":12222.4268},{"date":"2021-09-13","close":12045.291},{"date":"2021-09-14","close":12222.4268},{"date":"2021-09-15","close":12089.5752},{"date":"2021-09-16","close":12133.8594},{"date":"2021-09-17","close":12178.1436},{"date":"2021-09-23","close":12133.8594},{"date":"2021-09-24","close":12178.1436},{"date":"2021-09-27","close":12133.8594},{"date":"2021-09-28","close":11956.7227},{"date":"2021-09-29","close":11691.0166},{"date":"2021-09-30","close":11823.8691},{"date":"2021-10-01","close":11558.1641},{"date":"2021-10-05","close":11425.3115},{"date":"2021-10-06","close":11336.7432},{"date":"2021-10-07","close":11558.1641},{"date":"2021-10-08","close":11558.1641},{"date":"2021-10-12","close":11513.8799},{"date":"2021-10-13","close":11735.3018},{"date":"2021-10-14","close":11956.7227},{"date":"2021-10-15","close":12001.0059},{"date":"2021-10-18","close":11956.7227},{"date":"2021-10-19","close":12133.8594},{"date":"2021-10-20","close":12133.8594},{"date":"2021-10-21","close":12089.5752},{"date":"2021-10-22","close":12001.0059},{"date":"2021-10-25","close":12045.291},{"date":"2021-10-26","close":12133.8594},{"date":"2021-10-27","close":11912.4395},{"date":"2021-10-28","close":11868.1533},{"date":"2021-10-29","close":11956.7227},{"date":"2021-11-01","close":12089.5752},{"date":"2021-11-02","close":12310.9951},{"date":"2021-11-03","close":12178.1436},{"date":"2021-11-04","close":12266.7119},{"date":"2021-11-05","close":12222.4268},{"date":"2021-11-08","close":12266.7119},{"date":"2021-11-09","close":12355.2803},{"date":"2021-11-10","close":12178.1436},{"date":"2021-11-11","close":12443.8467},{"date":"2021-11-12","close":12753.8359},{"date":"2021-11-15","close":12842.4053},{"date":"2021-11-16","close":12930.9736},{"date":"2021-11-17","close":13728.0879},{"date":"2021-11-18","close":13462.3838},{"date":"2021-11-19","close":13462.3838},{"date":"2021-11-22","close":13196.6777},{"date":"2021-11-23","close":12930.9736},{"date":"2021-11-24","close":13019.542},{"date":"2021-11-25","close":13196.6777},{"date":"2021-11-26","close":12753.8359},{"date":"2021-11-29","close":12133.8594},{"date":"2021-11-30","close":11513.8799},{"date":"2021-12-01","close":11691.0166},{"date":"2021-12-02","close":12001.0059},{"date":"2021-12-03","close":12222.4268},{"date":"2021-12-06","close":12222.4268},{"date":"2021-12-07","close":12355.2803},{"date":"2021-12-08","close":12576.7002},{"date":"2021-12-09","close":12576.7002},{"date":"2021-12-10","close":12443.8467},{"date":"2021-12-13","close":12665.2686},{"date":"2021-12-14","close":12930.9736},{"date":"2021-12-15","close":12886.6885},{"date":"2021-12-16","close":13108.1094},{"date":"2021-12-17","close":13063.8262},{"date":"2021-12-20","close":12576.7002},{"date":"2021-12-21","close":12798.1211},{"date":"2021-12-22","close":12886.6885},{"date":"2021-12-23","close":13196.6777},{"date":"2021-12-24","close":13152.3936},{"date":"2021-12-27","close":12930.9736},{"date":"2021-12-28","close":12886.6885},{"date":"2021-12-29","close":13293.6377},{"date":"2021-12-30","close":13655.3682},{"date":"2022-01-03","close":14900.0},{"date":"2022-01-04","close":13655.3682},{"date":"2022-01-05","close":13655.3682},{"date":"2022-01-06","close":13157.9873},{"date":"2022-01-07","close":13293.6377},{"date":"2022-01-10","close":13022.3389},{"date":"2022-01-11","close":12886.6895},{"date":"2022-01-12","close":13112.7715},{"date":"2022-01-13","close":12977.1211},{"date":"2022-01-14","close":12796.2559},{"date":"2022-01-17","close":12570.1738},{"date":"2022-01-18","close":12570.1738},{"date":"2022-01-19","close":12163.2266},{"date":"2022-01-20","close":12479.7412},{"date":"2022-01-21","close":12298.875},{"date":"2022-01-24","close":12027.5771},{"date":"2022-01-25","close":11937.1436},{"date":"2022-01-26","close":11937.1436},{"date":"2022-01-27","close":11575.4121},{"date":"2022-01-28","close":11982.3613},{"date":"2022-02-03","close":12163.2266},{"date":"2022-02-04","close":12298.875},{"date":"2022-02-07","close":12344.0918},{"date":"2022-02-08","close":12344.0918},{"date":"2022-02-09","close":12344.0918},{"date":"2022-02-10","close":12344.0918},{"date":"2022-02-11","close":12027.5771},{"date":"2022-02-14","close":11756.2773},{"date":"2022-02-15","close":11846.7109},{"date":"2022-02-16","close":12118.0088},{"date":"2022-02-17","close":12118.0088},{"date":"2022-02-18","close":12208.4424},{"date":"2022-02-21","close":12027.5771},{"date":"2022-02-22","close":12027.5771},{"date":"2022-02-23","close":12027.5771},{"date":"2022-02-24","close":11756.2773},{"date":"2022-02-25","close":12163.2266},{"date":"2022-02-28","close":12163.2266},{"date":"2022-03-02","close":12298.875},{"date":"2022-03-03","close":12208.4424},{"date":"2022-03-04","close":12208.4424},{"date":"2022-03-07","close":11801.4941},{"date":"2022-03-08","close":11711.0625},{"date":"2022-03-10","close":11711.0625},{"date":"2022-03-11","close":12253.6582},{"date":"2022-03-14","close":12163.2266},{"date":"2022-03-15","close":12163.2266},{"date":"2022-03-16","close":12163.2266},{"date":"2022-03-17","close":12163.2266},{"date":"2022-03-18","close":12705.8232},{"date":"2022-03-21","close":12705.8232},{"date":"2022-03-22","close":12841.4736},{"date":"2022-03-23","close":12886.6895},{"date":"2022-03-24","close":12886.6895},{"date":"2022-03-25","close":12660.6074},{"date":"2022-03-28","close":12796.2559},{"date":"2022-03-29","close":12977.1211},{"date":"2022-03-30","close":13157.9873},{"date":"2022-03-31","close":13157.9873},{"date":"2022-04-01","close":12796.2559},{"date":"2022-04-04","close":12977.1211},{"date":"2022-04-05","close":12886.6895},{"date":"2022-04-06","close":12751.04},{"date":"2022-04-07","close":12705.8232},{"date":"2022-04-08","close":12796.2559},{"date":"2022-04-11","close":12570.1738},{"date":"2022-04-12","close":12434.5244},{"date":"2022-04-13","close":12705.8232},{"date":"2022-04-14","close":12705.8232},{"date":"2022-04-15","close":12524.957},{"date":"2022-04-18","close":12434.5244},{"date":"2022-04-19","close":12705.8232},{"date":"2022-04-20","close":12751.04},{"date":"2022-04-21","close":12796.2559},{"date":"2022-04-22","close":12570.1738},{"date":"2022-04-25","close":12479.7412},{"date":"2022-04-26","close":12660.6074},{"date":"2022-04-27","close":12389.3086},{"date":"2022-04-28","close":12524.957},{"date":"2022-04-29","close":12751.04},{"date":"2022-05-02","close":12434.5244},{"date":"2022-05-03","close":12524.957},{"date":"2022-05-04","close":12434.5244},{"date":"2022-05-06","close":12253.6582},{"date":"2022-05-09","close":13300.0},{"date":"2022-05-10","close":11891.9277},{"date":"2022-05-11","close":12118.0088},{"date":"2022-05-12","close":11665.8447},{"date":"2022-05-13","close":11891.9277},{"date":"2022-05-16","close":11801.4941},{"date":"2022-05-17","close":11756.2773},{"date":"2022-05-18","close":11665.8447},{"date":"2022-05-19","close":11394.5459},{"date":"2022-05-20","close":11711.0625},{"date":"2022-05-23","close":11665.8447},{"date":"2022-05-24","close":11349.3301},{"date":"2022-05-25","close":11575.4121},{"date":"2022-05-26","close":11530.1963},{"date":"2022-05-27","close":11620.6279},{"date":"2022-05-30","close":11756.2773},{"date":"2022-05-31","close":11937.1436},{"date":"2022-06-02","close":11711.0625},{"date":"2022-06-03","close":11846.7109},{"date":"2022-06-07","close":11484.9795},{"date":"2022-06-08","close":11575.4121},{"date":"2022-06-09","close":11530.1963},{"date":"2022-06-10","close":11304.1133},{"date":"2022-06-13","close":10806.7334},{"date":"2022-06-14","close":10716.2998},{"date":"2022-06-15","close":10354.5684},{"date":"2022-06-16","close":10445.001},{"date":"2022-06-17","close":10535.4336},{"date":"2022-06-20","close":9811.9707},{"date":"2022-06-21","close":9947.6201},{"date":"2022-06-22","close":9178.9395},{"date":"2022-06-23","close":9178.9395},{"date":"2022-06-24","close":9585.8887},{"date":"2022-06-27","close":9857.1865},{"date":"2022-06-28","close":9766.7539},{"date":"2022-06-29","close":9540.6709},{"date":"2022-06-30","close":9224.1562},{"date":"2022-07-01","close":9178.9395},{"date":"2022-07-04","close":9133.7246},{"date":"2022-07-05","close":9585.8887},{"date":"2022-07-06","close":9224.1562},{"date":"2022-07-07","close":9269.373},{"date":"2022-07-08","close":9269.373},{"date":"2022-07-11","close":9088.5078},{"date":"2022-07-12","close":8898.5986},{"date":"2022-07-13","close":9133.7246},{"date":"2022-07-14","close":9016.1602},{"date":"2022-07-15","close":8970.9443},{"date":"2022-07-18","close":9540.6709},{"date":"2022-07-19","close":9540.6709},{"date":"2022-07-20","close":9676.3213},{"date":"2022-07-21","close":9766.7539},{"date":"2022-07-22","close":9766.7539},{"date":"2022-07-25","close":9902.4033},{"date":"2022-07-26","close":9992.8359},{"date":"2022-07-27","close":10218.9189},{"date":"2022-07-28","close":10399.7842},{"date":"2022-07-29","close":10399.7842},{"date":"2022-08-01","close":10399.7842},{"date":"2022-08-02","close":10399.7842},{"date":"2022-08-03","close":10399.7842},{"date":"2022-08-04","close":10490.2178},{"date":"2022-08-05","close":10490.2178},{"date":"2022-08-08","close":10625.8672},{"date":"2022-08-09","close":10490.2178},{"date":"2022-08-10","close":10445.001},{"date":"2022-08-11","close":10806.7334},{"date":"2022-08-12","close":10851.9482},{"date":"2022-08-16","close":10716.2998},{"date":"2022-08-17","close":10580.6494},{"date":"2022-08-18","close":10625.8672},{"date":"2022-08-19","close":10535.4336},{"date":"2022-08-22","close":10535.4336},{"date":"2022-08-23","close":10535.4336},{"date":"2022-08-24","close":10806.7334},{"date":"2022-08-25","close":10942.3818},{"date":"2022-08-26","close":10942.3818},{"date":"2022-08-29","close":10671.083},{"date":"2022-08-30","close":10987.5986},{"date":"2022-08-31","close":10987.5986},{"date":"2022-09-01","close":10851.9482},{"date":"2022-09-02","close":10806.7334},{"date":"2022-09-05","close":11168.4639},{"date":"2022-09-06","close":11484.9795},{"date":"2022-09-07","close":11530.1963},{"date":"2022-09-08","close":11665.8447},{"date":"2022-09-13","close":11982.3613},{"date":"2022-09-14","close":11982.3613},{"date":"2022-09-15","close":12163.2266},{"date":"2022-09-16","close":12298.875},{"date":"2022-09-19","close":12479.7412},{"date":"2022-09-20","close":12615.3906},{"date":"2022-09-21","close":12705.8232},{"date":"2022-09-22","close":12886.6895},{"date":"2022-09-23","close":12931.9062},{"date":"2022-09-26","close":12434.5244},{"date":"2022-09-27","close":12570.1738},{"date":"2022-09-28","close":12389.3086},{"date":"2022-09-29","close":12570.1738},{"date":"2022-09-30","close":12705.8232},{"date":"2022-10-04","close":12660.6074},{"date":"2022-10-05","close":12570.1738},{"date":"2022-10-06","close":12977.1211},{"date":"2022-10-07","close":12977.1211},{"date":"2022-10-11","close":12705.8232},{"date":"2022-10-12","close":12389.3086},{"date":"2022-10-13","close":12298.875},{"date":"2022-10-14","close":12524.957},{"date":"2022-10-17","close":12479.7412},{"date":"2022-10-18","close":12931.9062},{"date":"2022-10-19","close":12886.6895},{"date":"2022-10-20","close":12796.2559},{"date":"2022-10-21","close":12796.2559},{"date":"2022-10-24","close":13157.9873},{"date":"2022-10-25","close":13203.2051},{"date":"2022-10-26","close":13610.1523},{"date":"2022-10-27","close":13700.5859},{"date":"2022-10-28","close":13700.5859},{"date":"2022-10-31","close":14062.3174},{"date":"2022-11-01","close":14604.915},{"date":"2022-11-02","close":14695.3486},{"date":"2022-11-03","close":14424.0488},{"date":"2022-11-04","close":14650.1299},{"date":"2022-11-07","close":15011.8623},{"date":"2022-11-08","close":15147.5117},{"date":"2022-11-09","close":15825.7588},{"date":"2022-11-10","close":15780.543},{"date":"2022-11-11","close":16910.9551},{"date":"2022-11-14","close":17950.9316},{"date":"2022-11-15","close":19081.3418},{"date":"2022-11-16","close":20618.7031},{"date":"2022-11-17","close":22201.2793},{"date":"2022-11-18","close":19488.291},{"date":"2022-11-21","close":20799.5684},{"date":"2022-11-22","close":21206.5176},{"date":"2022-11-23","close":21161.2988},{"date":"2022-11-24","close":21116.0859},{"date":"2022-11-25","close":22969.959},{"date":"2022-11-28","close":22834.3086},{"date":"2022-11-29","close":22969.959},{"date":"2022-11-30","close":25411.6465},{"date":"2022-12-01","close":27310.7363},{"date":"2022-12-02","close":27582.0371},{"date":"2022-12-05","close":28079.418},{"date":"2022-12-06","close":26722.9238},{"date":"2022-12-07","close":26949.0059},{"date":"2022-12-08","close":25321.2148},{"date":"2022-12-09","close":25185.5664},{"date":"2022-12-12","close":24688.1836},{"date":"2022-12-13","close":25321.2148},{"date":"2022-12-14","close":25456.8633},{"date":"2022-12-15","close":25637.7305},{"date":"2022-12-16","close":25909.0273},{"date":"2022-12-19","close":26180.3262},{"date":"2022-12-20","close":25863.8125},{"date":"2022-12-21","close":26135.1113},{"date":"2022-12-22","close":26180.3262},{"date":"2022-12-23","close":25863.8125},{"date":"2022-12-26","close":26496.8418},{"date":"2022-12-27","close":27853.334},{"date":"2022-12-28","close":29908.0879},{"date":"2022-12-29","close":28264.2852},{"date":"2023-01-02","close":29816.7656},{"date":"2023-01-03","close":30729.9902},{"date":"2023-01-04","close":33104.3711},{"date":"2023-01-05","close":34291.5664},{"date":"2023-01-06","close":35752.7227},{"date":"2023-01-09","close":36483.3008},{"date":"2023-01-10","close":36254.9961},{"date":"2023-01-11","close":35159.1289},{"date":"2023-01-12","close":34200.2422},{"date":"2023-01-13","close":38127.1055},{"date":"2023-01-16","close":36163.6719},{"date":"2023-01-17","close":36985.5742},{"date":"2023-01-18","close":36300.6562},{"date":"2023-01-19","close":37624.832},{"date":"2023-01-20","close":38172.7656},{"date":"2023-01-25","close":38172.7656},{"date":"2023-01-26","close":37898.8008},{"date":"2023-01-27","close":40592.8125},{"date":"2023-01-30","close":42693.2266},{"date":"2023-01-31","close":45204.5938},{"date":"2023-02-01","close":45204.5938},{"date":"2023-02-02","close":45615.543},{"date":"2023-02-03","close":44930.6289},{"date":"2023-02-06","close":44930.6289},{"date":"2023-02-07","close":48583.5195},{"date":"2023-02-08","close":48583.5195},{"date":"2023-02-09","close":44930.6289},{"date":"2023-02-10","close":45113.2734},{"date":"2023-02-13","close":44337.0312},{"date":"2023-02-14","close":45204.5938},{"date":"2023-02-15","close":43743.4297},{"date":"2023-02-16","close":43971.7422},{"date":"2023-02-17","close":44291.3672},{"date":"2023-02-20","close":44565.3359},{"date":"2023-02-21","close":42373.5977},{"date":"2023-02-22","close":42282.2773},{"date":"2023-02-23","close":42738.8906},{"date":"2023-02-24","close":43286.8203},{"date":"2023-02-27","close":45843.8477},{"date":"2023-02-28","close":44337.0312},{"date":"2023-03-02","close":42693.2266},{"date":"2023-03-03","close":43195.4961},{"date":"2023-03-06","close":42601.9023},{"date":"2023-03-07","close":42647.5664},{"date":"2023-03-08","close":42784.5508},{"date":"2023-03-09","close":43378.1445},{"date":"2023-03-10","close":43104.1758},{"date":"2023-03-13","close":44382.6914},{"date":"2023-03-14","close":44428.3516},{"date":"2023-03-15","close":44839.3008},{"date":"2023-03-16","close":45661.2031},{"date":"2023-03-17","close":45295.9141},{"date":"2023-03-20","close":44930.6289},{"date":"2023-03-21","close":45067.6094},{"date":"2023-03-22","close":44245.7031},{"date":"2023-03-23","close":44382.6914},{"date":"2023-03-24","close":44747.9805},{"date":"2023-03-27","close":44610.9961},{"date":"2023-03-28","close":44793.6406},{"date":"2023-03-29","close":45295.9141},{"date":"2023-03-30","close":45295.9141},{"date":"2023-03-31","close":45615.543},{"date":"2023-04-03","close":45843.8477},{"date":"2023-04-04","close":46391.7812},{"date":"2023-04-05","close":45295.9141},{"date":"2023-04-06","close":45569.8828},{"date":"2023-04-07","close":45021.9492},{"date":"2023-04-10","close":43926.0781},{"date":"2023-04-11","close":43926.0781},{"date":"2023-04-12","close":45067.6094},{"date":"2023-04-13","close":45843.8477},{"date":"2023-04-14","close":45432.8984},{"date":"2023-04-17","close":45752.5234},{"date":"2023-04-18","close":45341.5742},{"date":"2023-04-19","close":44200.043},{"date":"2023-04-20","close":42464.9219},{"date":"2023-04-21","close":39770.9062},{"date":"2023-04-24","close":27853.334},{"date":"2023-04-25","close":19497.334},{"date":"2023-04-26","close":15725.7188},{"date":"2023-04-27","close":15059.0645},{"date":"2023-04-28","close":15862.7041},{"date":"2023-05-02","close":15031.668},{"date":"2023-05-03","close":14858.1553},{"date":"2023-05-04","close":14547.6592},{"date":"2023-05-08","close":14702.9072},{"date":"2023-05-09","close":14154.9746},{"date":"2023-05-10","close":14529.3955},{"date":"2023-05-11","close":14145.8418},{"date":"2023-05-12","close":13935.7998},{"date":"2023-05-15","close":13853.6094},{"date":"2023-05-16","close":14054.5186},{"date":"2023-05-17","close":14264.5605},{"date":"2023-05-18","close":14218.8994},{"date":"2023-05-19","close":14949.4775},{"date":"2023-05-22","close":14885.5527},{"date":"2023-05-23","close":14739.4365},{"date":"2023-05-24","close":14638.9824},{"date":"2023-05-25","close":14520.2627},{"date":"2023-05-26","close":14547.6592},{"date":"2023-05-30","close":14118.4443},{"date":"2023-05-31","close":13935.7998},{"date":"2023-06-01","close":14036.2549},{"date":"2023-06-02","close":14008.8574},{"date":"2023-06-05","close":13917.5352},{"date":"2023-06-07","close":13725.7578},{"date":"2023-06-08","close":13670.9639},{"date":"2023-06-09","close":13442.6592},{"date":"2023-06-12","close":13113.8975},{"date":"2023-06-13","close":12958.6494},{"date":"2023-06-14","close":12885.5918},{"date":"2023-06-15","close":12712.0791},{"date":"2023-06-16","close":12693.8145},{"date":"2023-06-19","close":12456.377},{"date":"2023-06-20","close":12520.3018},{"date":"2023-06-21","close":12291.9961},{"date":"2023-06-22","close":12675.5508},{"date":"2023-06-23","close":12410.7148},{"date":"2023-06-26","close":12310.2607},{"date":"2023-06-27","close":12374.1865},{"date":"2023-06-28","close":12173.2773},{"date":"2023-06-29","close":12018.0293},{"date":"2023-06-30","close":12328.5254},{"date":"2023-07-03","close":12456.377},{"date":"2023-07-04","close":12438.1123},{"date":"2023-07-05","close":12191.541},{"date":"2023-07-06","close":11881.0459},{"date":"2023-07-07","close":11789.7227},{"date":"2023-07-10","close":11625.3428},{"date":"2023-07-11","close":11798.8555},{"date":"2023-07-12","close":11853.6494},{"date":"2023-07-13","close":11826.252},{"date":"2023-07-14","close":11899.3105},{"date":"2023-07-17","close":11798.8555},{"date":"2023-07-18","close":11470.0947},{"date":"2023-07-19","close":11387.9043},{"date":"2023-07-20","close":11607.0781},{"date":"2023-07-21","close":11333.1104},{"date":"2023-07-24","close":10967.8213},{"date":"2023-07-25","close":10885.6309},{"date":"2023-07-26","close":10502.0771},{"date":"2023-07-27","close":11132.2012},{"date":"2023-07-28","close":11479.2266},{"date":"2023-07-31","close":11972.3682},{"date":"2023-08-01","close":12721.2109},{"date":"2023-08-02","close":12502.0371},{"date":"2023-08-03","close":12639.0215},{"date":"2023-08-04","close":12794.2695},{"date":"2023-08-07","close":12995.1787},{"date":"2023-08-08","close":12931.2529},{"date":"2023-08-09","close":12885.5918},{"date":"2023-08-10","close":13296.543},{"date":"2023-08-11","close":12995.1787},{"date":"2023-08-14","close":13150.4258},{"date":"2023-08-16","close":12675.5508},{"date":"2023-08-17","close":12465.5088},{"date":"2023-08-18","close":12246.335},{"date":"2023-08-21","close":11954.1025},{"date":"2023-08-22","close":11881.0459},{"date":"2023-08-23","close":11798.8555},{"date":"2023-08-24","close":11817.1201},{"date":"2023-08-25","close":11844.5166},{"date":"2023-08-28","close":12228.0703},{"date":"2023-08-29","close":13689.2295},{"date":"2023-08-30","close":13333.0723},{"date":"2023-08-31","close":13561.3779},{"date":"2023-09-01","close":13789.6836},{"date":"2023-09-04","close":13223.4844},{"date":"2023-09-05","close":12648.1533},{"date":"2023-09-06","close":12337.6572},{"date":"2023-09-07","close":12109.3506},{"date":"2023-09-08","close":12365.0547},{"date":"2023-09-11","close":12912.9893},{"date":"2023-09-12","close":12602.4922},{"date":"2023-09-13","close":12602.4922},{"date":"2023-09-14","close":12520.3018},{"date":"2023-09-15","close":12730.3438},{"date":"2023-09-18","close":12419.8477},{"date":"2023-09-19","close":12419.8477},{"date":"2023-09-20","close":12365.0547},{"date":"2023-09-21","close":11999.7646},{"date":"2023-09-22","close":11963.2354},{"date":"2023-09-25","close":11734.9297},{"date":"2023-09-26","close":11543.1523},{"date":"2023-09-27","close":11680.1357},{"date":"2023-10-04","close":11232.6572},{"date":"2023-10-05","close":11141.334},{"date":"2023-10-06","close":11424.4336},{"date":"2023-10-10","close":11506.624},{"date":"2023-10-11","close":12337.6572},{"date":"2023-10-12","close":12693.8145},{"date":"2023-10-13","close":12648.1533},{"date":"2023-10-16","close":12264.5996},{"date":"2023-10-17","close":12173.2773},{"date":"2023-10-18","close":12218.9375},{"date":"2023-10-19","close":11844.5166},{"date":"2023-10-20","close":11607.0781},{"date":"2023-10-23","close":10328.5645},{"date":"2023-10-24","close":10520.3418},{"date":"2023-10-25","close":10849.1025},{"date":"2023-10-26","close":10429.0186},{"date":"2023-10-27","close":10429.0186},{"date":"2023-10-30","close":10620.7969},{"date":"2023-10-31","close":10438.1514},{"date":"2023-11-01","close":10629.9287},{"date":"2023-11-02","close":10903.8955},{"date":"2023-11-03","close":11342.2432},{"date":"2023-11-06","close":11625.3428},{"date":"2023-11-07","close":11488.3584},{"date":"2023-11-08","close":11415.3008},{"date":"2023-11-09","close":11588.8145},{"date":"2023-11-10","close":11260.0537},{"date":"2023-11-13","close":11059.1436},{"date":"2023-11-14","close":11068.2764},{"date":"2023-11-15","close":11579.6816},{"date":"2023-11-16","close":11470.0947},{"date":"2023-11-17","close":11269.1855},{"date":"2023-11-20","close":11323.9785},{"date":"2023-11-21","close":11442.6973},{"date":"2023-11-22","close":11442.6973},{"date":"2023-11-23","close":11351.375},{"date":"2023-11-24","close":11415.3008},{"date":"2023-11-27","close":11342.2432},{"date":"2023-11-28","close":11241.7891},{"date":"2023-11-29","close":11141.334},{"date":"2023-11-30","close":11269.1855},{"date":"2023-12-01","close":11150.4668},{"date":"2023-12-04","close":11205.2598},{"date":"2023-12-05","close":11031.7471},{"date":"2023-12-06","close":11031.7471},{"date":"2023-12-07","close":11141.334},{"date":"2023-12-08","close":11260.0537},{"date":"2023-12-11","close":11360.5068},{"date":"2023-12-12","close":11442.6973},{"date":"2023-12-13","close":11168.7305},{"date":"2023-12-14","close":11506.624},{"date":"2023-12-15","close":11935.8389},{"date":"2023-12-18","close":12291.9961},{"date":"2023-12-19","close":12255.4668},{"date":"2023-12-20","close":12282.8643},{"date":"2023-12-21","close":12164.1445},{"date":"2023-12-22","close":12392.4512},{"date":"2023-12-26","close":12282.8643},{"date":"2023-12-27","close":12273.5586},{"date":"2023-12-28","close":12813.2598},{"date":"2024-01-02","close":12915.6172},{"date":"2024-01-03","close":12459.6631},{"date":"2024-01-04","close":12645.7666},{"date":"2024-01-05","close":12478.2734},{"date":"2024-01-08","close":12375.916},{"date":"2024-01-09","close":12403.8311},{"date":"2024-01-10","close":12422.4424},{"date":"2024-01-11","close":12673.6816},{"date":"2024-01-12","close":12468.9678},{"date":"2024-01-15","close":12794.6504},{"date":"2024-01-16","close":12450.3574},{"date":"2024-01-17","close":12152.5918},{"date":"2024-01-18","close":12217.7275},{"date":"2024-01-19","close":12273.5586},{"date":"2024-01-22","close":12227.0322},{"date":"2024-01-23","close":12301.4736},{"date":"2024-01-24","close":12171.2012},{"date":"2024-01-25","close":11975.793},{"date":"2024-01-26","close":12059.5391},{"date":"2024-01-29","close":12524.7998},{"date":"2024-01-30","close":13492.54},{"date":"2024-01-31","close":13427.4043},{"date":"2024-02-01","close":13706.5586},{"date":"2024-02-02","close":13827.5273},{"date":"2024-02-05","close":13762.3906},{"date":"2024-02-06","close":13027.2793},{"date":"2024-02-07","close":13641.4229},{"date":"2024-02-08","close":13594.8975},{"date":"2024-02-13","close":13846.1367},{"date":"2024-02-14","close":13632.1182},{"date":"2024-02-15","close":13287.8262},{"date":"2024-02-16","close":13362.2666},{"date":"2024-02-19","close":13697.2549},{"date":"2024-02-20","close":13492.54},{"date":"2024-02-21","close":13259.9092},{"date":"2024-02-22","close":13185.4688},{"date":"2024-02-23","close":13073.8057},{"date":"2024-02-26","close":12617.8506},{"date":"2024-02-27","close":12431.7471},{"date":"2024-02-28","close":12655.0723},{"date":"2024-02-29","close":12831.8711},{"date":"2024-03-04","close":12869.0918},{"date":"2024-03-05","close":12729.5137},{"date":"2024-03-06","close":12701.5986},{"date":"2024-03-07","close":12496.8838},{"date":"2024-03-08","close":12496.8838},{"date":"2024-03-11","close":12236.3379},{"date":"2024-03-12","close":12096.7598},{"date":"2024-03-13","close":12096.7598},{"date":"2024-03-14","close":12366.6104},{"date":"2024-03-15","close":12515.4941},{"date":"2024-03-18","close":12254.9482},{"date":"2024-03-19","close":12189.8115},{"date":"2024-03-20","close":12068.8447},{"date":"2024-03-21","close":12133.9805},{"date":"2024-03-22","close":12152.5918},{"date":"2024-03-25","close":11994.4023},{"date":"2024-03-26","close":11873.4355},{"date":"2024-03-27","close":11919.9609},{"date":"2024-03-28","close":11854.8242},{"date":"2024-03-29","close":11575.668},{"date":"2024-04-01","close":11687.3311},{"date":"2024-04-02","close":11557.0586},{"date":"2024-04-03","close":11324.4287},{"date":"2024-04-04","close":11380.2598},{"date":"2024-04-05","close":11352.3438},{"date":"2024-04-08","close":11203.4609},{"date":"2024-04-09","close":11119.7139},{"date":"2024-04-11","close":10868.4736},{"date":"2024-04-12","close":10821.9473},{"date":"2024-04-15","close":10896.3887},{"date":"2024-04-16","close":10654.4541},{"date":"2024-04-17","close":10663.7598},{"date":"2024-04-18","close":10719.5898},{"date":"2024-04-19","close":10831.2529},{"date":"2024-04-22","close":10896.3887},{"date":"2024-04-23","close":10980.1367},{"date":"2024-04-24","close":11287.208},{"date":"2024-04-25","close":11231.376},{"date":"2024-04-26","close":11324.4287},{"date":"2024-04-29","close":11501.2266},{"date":"2024-04-30","close":11603.584},{"date":"2024-05-02","close":11491.9219},{"date":"2024-05-03","close":11603.584},{"date":"2024-05-07","close":11603.584},{"date":"2024-05-08","close":11501.2266},{"date":"2024-05-09","close":11324.4287},{"date":"2024-05-10","close":11389.5654},{"date":"2024-05-13","close":11259.291},{"date":"2024-05-14","close":11231.376},{"date":"2024-05-16","close":11287.208},{"date":"2024-05-17","close":11203.4609},{"date":"2024-05-20","close":11203.4609},{"date":"2024-05-21","close":11082.4932},{"date":"2024-05-22","close":11101.1035},{"date":"2024-05-23","close":11156.9346},{"date":"2024-05-24","close":11073.1885},{"date":"2024-05-27","close":11035.9668},{"date":"2024-05-28","close":10849.8623},{"date":"2024-05-29","close":10877.7783},{"date":"2024-05-30","close":10738.2012},{"date":"2024-05-31","close":10747.5059},{"date":"2024-06-03","close":10933.6104},{"date":"2024-06-04","close":10747.5059},{"date":"2024-06-05","close":10747.5059},{"date":"2024-06-07","close":10710.2852},{"date":"2024-06-10","close":10738.2012},{"date":"2024-06-11","close":10607.9277},{"date":"2024-06-12","close":10794.0322},{"date":"2024-06-13","close":10682.3691},{"date":"2024-06-14","close":10635.8438},{"date":"2024-06-17","close":10589.3174},{"date":"2024-06-18","close":10645.1484},{"date":"2024-06-19","close":10728.8955},{"date":"2024-06-20","close":10933.6104},{"date":"2024-06-21","close":10942.915},{"date":"2024-06-24","close":10710.2852},{"date":"2024-06-25","close":10719.5898},{"date":"2024-06-26","close":10710.2852},{"date":"2024-06-27","close":10607.9277},{"date":"2024-06-28","close":10598.623},{"date":"2024-07-01","close":10635.8438},{"date":"2024-07-02","close":10514.876},{"date":"2024-07-03","close":10477.6553},{"date":"2024-07-04","close":10431.1289},{"date":"2024-07-05","close":10486.96},{"date":"2024-07-08","close":10496.2656},{"date":"2024-07-09","close":10468.3496},{"date":"2024-07-10","close":10403.2129},{"date":"2024-07-11","close":10524.1816},{"date":"2024-07-12","close":10570.707},{"date":"2024-07-15","close":10514.876},{"date":"2024-07-16","close":10589.3174},{"date":"2024-07-17","close":10580.0117},{"date":"2024-07-18","close":10505.5703},{"date":"2024-07-19","close":10384.6035},{"date":"2024-07-22","close":10282.2461},{"date":"2024-07-23","close":10133.3623},{"date":"2024-07-24","close":10086.8359},{"date":"2024-07-25","close":10049.6162},{"date":"2024-07-26","close":10328.7715},{"date":"2024-07-29","close":10728.8955},{"date":"2024-07-30","close":10700.9805},{"date":"2024-07-31","close":10896.3887},{"date":"2024-08-01","close":10961.5254},{"date":"2024-08-02","close":10673.0635},{"date":"2024-08-05","close":9556.4404},{"date":"2024-08-06","close":10086.8359},{"date":"2024-08-07","close":10031.0059},{"date":"2024-08-08","close":9910.0381},{"date":"2024-08-09","close":9910.0381},{"date":"2024-08-12","close":10058.9209},{"date":"2024-08-13","close":9975.1748},{"date":"2024-08-14","close":10031.0059},{"date":"2024-08-16","close":10124.0576},{"date":"2024-08-19","close":10226.4141},{"date":"2024-08-20","close":10598.623},{"date":"2024-08-21","close":10589.3174},{"date":"2024-08-22","close":10328.7715},{"date":"2024-08-23","close":10328.7715},{"date":"2024-08-26","close":10254.3311},{"date":"2024-08-27","close":10179.8887},{"date":"2024-08-28","close":10058.9209},{"date":"2024-08-29","close":9928.6484},{"date":"2024-08-30","close":10040.3105},{"date":"2024-09-02","close":9984.4795},{"date":"2024-09-03","close":10003.0898},{"date":"2024-09-04","close":9640.1865},{"date":"2024-09-05","close":9714.6289},{"date":"2024-09-06","close":9565.7461},{"date":"2024-09-09","close":9742.5439},{"date":"2024-09-10","close":9705.3232},{"date":"2024-09-11","close":9509.9141},{"date":"2024-09-12","close":9640.1865},{"date":"2024-09-13","close":9854.2061},{"date":"2024-09-19","close":9910.0381},{"date":"2024-09-20","close":10151.9736},{"date":"2024-09-23","close":10049.6162},{"date":"2024-09-24","close":10133.3623},{"date":"2024-09-25","close":10859.168},{"date":"2024-09-26","close":10980.1367},{"date":"2024-09-27","close":10952.2197},{"date":"2024-09-30","close":10905.6943},{"date":"2024-10-02","close":10803.3379},{"date":"2024-10-04","close":10766.1162},{"date":"2024-10-07","close":10738.2012},{"date":"2024-10-08","close":10589.3174},{"date":"2024-10-10","close":10356.6875},{"date":"2024-10-11","close":10291.5508},{"date":"2024-10-14","close":10552.0967},{"date":"2024-10-15","close":10589.3174},{"date":"2024-10-16","close":10691.6748},{"date":"2024-10-17","close":10449.7393},{"date":"2024-10-18","close":10356.6875},{"date":"2024-10-21","close":10319.4668},{"date":"2024-10-22","close":10235.7197},{"date":"2024-10-23","close":10477.6553},{"date":"2024-10-24","close":10356.6875},{"date":"2024-10-25","close":10459.0449},{"date":"2024-10-28","close":10431.1289},{"date":"2024-10-29","close":10431.1289},{"date":"2024-10-30","close":10263.6348},{"date":"2024-10-31","close":10189.1934},{"date":"2024-11-01","close":10189.1934},{"date":"2024-11-04","close":10365.9922},{"date":"2024-11-05","close":10393.9092},{"date":"2024-11-06","close":10291.5508},{"date":"2024-11-07","close":10151.9736},{"date":"2024-11-08","close":10068.2266},{"date":"2024-11-11","close":9872.8174},{"date":"2024-11-12","close":9761.1553},{"date":"2024-11-13","close":9658.7979},{"date":"2024-11-14","close":9668.1035},{"date":"2024-11-15","close":9844.9014},{"date":"2024-11-18","close":9826.291},{"date":"2024-11-19","close":9956.5635},{"date":"2024-11-20","close":10040.3105},{"date":"2024-11-21","close":10096.1416},{"date":"2024-11-22","close":10161.2783},{"date":"2024-11-25","close":10319.4668},{"date":"2024-11-26","close":10235.7197},{"date":"2024-11-27","close":10235.7197},{"date":"2024-11-28","close":10170.583},{"date":"2024-11-29","close":10058.9209},{"date":"2024-12-02","close":9947.2578},{"date":"2024-12-03","close":10114.7529},{"date":"2024-12-04","close":9882.1221},{"date":"2024-12-05","close":9584.3555},{"date":"2024-12-06","close":9519.2197},{"date":"2024-12-09","close":8998.1279},{"date":"2024-12-10","close":9388.9473},{"date":"2024-12-11","close":9463.3887},{"date":"2024-12-12","close":9565.7461},{"date":"2024-12-13","close":9863.5117},{"date":"2024-12-16","close":9779.7646},{"date":"2024-12-17","close":9705.3232},{"date":"2024-12-18","close":9919.3428},{"date":"2024-12-19","close":9854.2061},{"date":"2024-12-20","close":9965.8691},{"date":"2024-12-23","close":9863.5117},{"date":"2024-12-24","close":9910.0381},{"date":"2024-12-26","close":9919.3428},{"date":"2024-12-27","close":9977.6348},{"date":"2024-12-30","close":9870.7666},{"date":"2025-01-02","close":9783.3281},{"date":"2025-01-03","close":9841.6201},{"date":"2025-01-06","close":9899.9121},{"date":"2025-01-07","close":9841.6201},{"date":"2025-01-08","close":9851.3359},{"date":"2025-01-09","close":9851.3359},{"date":"2025-01-10","close":9851.3359},{"date":"2025-01-13","close":9715.3213},{"date":"2025-01-14","close":9725.0361},{"date":"2025-01-15","close":9676.46},{"date":"2025-01-16","close":9744.4668},{"date":"2025-01-17","close":9734.752},{"date":"2025-01-20","close":9705.6055},{"date":"2025-01-21","close":9773.6133},{"date":"2025-01-22","close":9909.6279},{"date":"2025-01-23","close":9812.4746},{"date":"2025-01-24","close":9822.1895},{"date":"2025-01-31","close":9783.3281},{"date":"2025-02-03","close":9530.7295},{"date":"2025-02-04","close":9763.8975},{"date":"2025-02-05","close":9783.3281},{"date":"2025-02-06","close":9890.1973},{"date":"2025-02-07","close":10065.0723},{"date":"2025-02-10","close":9977.6348},{"date":"2025-02-11","close":9851.3359},{"date":"2025-02-12","close":9919.3428},{"date":"2025-02-13","close":9870.7666},{"date":"2025-02-14","close":10035.9268},{"date":"2025-02-17","close":10181.6562},{"date":"2025-02-18","close":10162.2256},{"date":"2025-02-19","close":10337.1016},{"date":"2025-02-20","close":10424.5391},{"date":"2025-02-21","close":10434.2549},{"date":"2025-02-24","close":10453.6855},{"date":"2025-02-25","close":11017.1738},{"date":"2025-02-26","close":11017.1738},{"date":"2025-02-27","close":10754.8604},{"date":"2025-02-28","close":10589.7002},{"date":"2025-03-04","close":10511.9775},{"date":"2025-03-05","close":10677.1377},{"date":"2025-03-06","close":10822.8672},{"date":"2025-03-07","close":10832.583},{"date":"2025-03-10","close":10706.2842},{"date":"2025-03-11","close":10735.4297},{"date":"2025-03-12","close":10677.1377},{"date":"2025-03-13","close":10541.123},{"date":"2025-03-14","close":10531.4082},{"date":"2025-03-17","close":10560.5537},{"date":"2025-03-18","close":10560.5537},{"date":"2025-03-19","close":10803.4375},{"date":"2025-03-20","close":10735.4297},{"date":"2025-03-21","close":11347.4951},{"date":"2025-03-24","close":11512.6553},{"date":"2025-03-25","close":11094.8965},{"date":"2025-03-26","close":11260.0566},{"date":"2025-03-27","close":11124.043},{"date":"2025-03-28","close":11026.8896},{"date":"2025-03-31","close":10958.8818},{"date":"2025-04-01","close":11133.7578},{"date":"2025-04-02","close":10949.167},{"date":"2025-04-03","close":10813.1523},{"date":"2025-04-04","close":10822.8672},{"date":"2025-04-07","close":10288.5254},{"date":"2025-04-08","close":10511.9775},{"date":"2025-04-09","close":10346.8174},{"date":"2025-04-10","close":10832.583},{"date":"2025-04-11","close":10647.9922},{"date":"2025-04-14","close":10803.4375},{"date":"2025-04-15","close":11026.8896},{"date":"2025-04-16","close":10842.2979},{"date":"2025-04-17","close":10890.875},{"date":"2025-04-18","close":11124.043},{"date":"2025-04-21","close":11153.1885},{"date":"2025-04-22","close":11124.043},{"date":"2025-04-23","close":11376.6406},{"date":"2025-04-24","close":11337.7793},{"date":"2025-04-25","close":11337.7793},{"date":"2025-04-28","close":11337.7793},{"date":"2025-04-29","close":11522.3711},{"date":"2025-04-30","close":11512.6553},{"date":"2025-05-02","close":11493.2246},{"date":"2025-05-07","close":11590.3779},{"date":"2025-05-08","close":12241.3047},{"date":"2025-05-09","close":12552.1943},{"date":"2025-05-12","close":12979.6689},{"date":"2025-05-13","close":13261.4131},{"date":"2025-05-14","close":12882.5156},{"date":"2025-05-15","close":12979.6689},{"date":"2025-05-16","close":13057.3916},{"date":"2025-05-19","close":13057.3916},{"date":"2025-05-20","close":13057.3916},{"date":"2025-05-21","close":13455.7197},{"date":"2025-05-22","close":13611.165},{"date":"2025-05-23","close":13688.8877},{"date":"2025-05-26","close":14378.6748},{"date":"2025-05-27","close":14825.5801},{"date":"2025-05-28","close":13960.916},{"date":"2025-05-29","close":15641.667},{"date":"2025-05-30","close":16535.4766},{"date":"2025-06-02","close":16312.0244},{"date":"2025-06-04","close":16652.0605},{"date":"2025-06-05","close":16856.082},{"date":"2025-06-09","close":16826.9355},{"date":"2025-06-10","close":16360.6006},{"date":"2025-06-11","close":16486.9004},{"date":"2025-06-12","close":16486.9004},{"date":"2025-06-13","close":16341.1699},{"date":"2025-06-16","close":17196.1191},{"date":"2025-06-17","close":16904.6582},{"date":"2025-06-18","close":16700.6367},{"date":"2025-06-19","close":16826.9355},{"date":"2025-06-20","close":16894.9434},{"date":"2025-06-23","close":16943.5195},{"date":"2025-06-24","close":17594.4473},{"date":"2025-06-25","close":17215.5488},{"date":"2025-06-26","close":16690.9219},{"date":"2025-06-27","close":16652.0605},{"date":"2025-06-30","close":16584.0527},{"date":"2025-07-01","close":19246.0508},{"date":"2025-07-02","close":19770.6777},{"date":"2025-07-03","close":18128.7891},{"date":"2025-07-04","close":17079.5352},{"date":"2025-07-07","close":16943.5195},{"date":"2025-07-08","close":18138.5039},{"date":"2025-07-09","close":18575.6934},{"date":"2025-07-10","close":19420.9277},{"date":"2025-07-11","close":18701.9922},{"date":"2025-07-14","close":18906.0156},{"date":"2025-07-15","close":17915.0527},{"date":"2025-07-16","close":17341.8477},{"date":"2025-07-17","close":17166.9727},{"date":"2025-07-18","close":16710.3516},{"date":"2025-07-21","close":16418.8926},{"date":"2025-07-22","close":16263.4473},{"date":"2025-07-23","close":16137.1484},{"date":"2025-07-24","close":15913.6963},{"date":"2025-07-25","close":16496.6152},{"date":"2025-07-28","close":15767.9658},{"date":"2025-07-29","close":15661.0977},{"date":"2025-07-30","close":15806.8271},{"date":"2025-07-31","close":15631.9512},{"date":"2025-08-01","close":14990.7402},{"date":"2025-08-04","close":15243.3389},{"date":"2025-08-05","close":15447.3604},{"date":"2025-08-06","close":15573.6592},{"date":"2025-08-07","close":15612.5205},{"date":"2025-08-08","close":15437.6455},{"date":"2025-08-11","close":15330.7764},{"date":"2025-08-12","close":15311.3457},{"date":"2025-08-13","close":15408.499},{"date":"2025-08-14","close":15437.6455},{"date":"2025-08-18","close":15350.207},{"date":"2025-08-19","close":14951.8789},{"date":"2025-08-20","close":14874.1562},{"date":"2025-08-21","close":14854.7256},{"date":"2025-08-22","close":14747.8574},{"date":"2025-08-25","close":15340.4922},{"date":"2025-08-26","close":15680.5283},{"date":"2025-08-27","close":15631.9512},{"date":"2025-08-28","close":16205.1553},{"date":"2025-08-29","close":15923.4111},{"date":"2025-09-01","close":15738.8203},{"date":"2025-09-02","close":15855.4043},{"date":"2025-09-03","close":16166.2939},{"date":"2025-09-04","close":16205.1553},{"date":"2025-09-05","close":16137.1484},{"date":"2025-09-08","close":16496.6152},{"date":"2025-09-09","close":17021.2422},{"date":"2025-09-10","close":17458.4316},{"date":"2025-09-11","close":17196.1191},{"date":"2025-09-12","close":17283.5566},{"date":"2025-09-15","close":17468.1465},{"date":"2025-09-16","close":17147.541},{"date":"2025-09-17","close":16836.6523},{"date":"2025-09-18","close":16846.3672},{"date":"2025-09-19","close":17000.0},{"date":"2025-09-22","close":16729.7832},{"date":"2025-09-23","close":17584.7305},{"date":"2025-09-24","close":17147.541},{"date":"2025-09-25","close":16982.3809},{"date":"2025-09-26","close":17312.7012},{"date":"2025-09-29","close":17351.5625},{"date":"2025-09-30","close":17030.957},{"date":"2025-10-01","close":16652.0605},{"date":"2025-10-02","close":16953.2344},{"date":"2025-10-10","close":16729.7832},{"date":"2025-10-13","close":16214.8711},{"date":"2025-10-14","close":15952.5576},{"date":"2025-10-15","close":16428.6074},{"date":"2025-10-16","close":16690.9219},{"date":"2025-10-17","close":16146.8633},{"date":"2025-10-20","close":17225.2637},{"date":"2025-10-21","close":16924.0898},{"date":"2025-10-22","close":16758.9297},{"date":"2025-10-23","close":16428.6074},{"date":"2025-10-24","close":16593.7676},{"date":"2025-10-27","close":17312.7012},{"date":"2025-10-28","close":17293.2715},{"date":"2025-10-29","close":17779.0371},{"date":"2025-10-30","close":17234.9805},{"date":"2025-10-31","close":17060.1035},{"date":"2025-11-03","close":17283.5566},{"date":"2025-11-04","close":16914.373},{"date":"2025-11-05","close":16661.7754},{"date":"2025-11-06","close":17166.9727},{"date":"2025-11-07","close":16564.623},{"date":"2025-11-10","close":17613.877},{"date":"2025-11-11","close":17477.8633},{"date":"2025-11-12","close":17953.9141},{"date":"2025-11-13","close":18070.498},{"date":"2025-11-14","close":17128.1113},{"date":"2025-11-17","close":17050.3887},{"date":"2025-11-18","close":16244.0166},{"date":"2025-11-19","close":16127.4326},{"date":"2025-11-20","close":16331.4551},{"date":"2025-11-21","close":16001.1338},{"date":"2025-11-24","close":15991.4189},{"date":"2025-11-25","close":16010.8486},{"date":"2025-11-26","close":16244.0166},{"date":"2025-11-27","close":16244.0166},{"date":"2025-11-28","close":16516.0449},{"date":"2025-12-01","close":16846.3672},{"date":"2025-12-02","close":17205.834},{"date":"2025-12-03","close":18808.8613},{"date":"2025-12-04","close":18255.0879},{"date":"2025-12-05","close":18789.4316},{"date":"2025-12-08","close":19110.0371},{"date":"2025-12-09","close":19061.459},{"date":"2025-12-10","close":19382.0664},{"date":"2025-12-11","close":19819.2559},{"date":"2025-12-12","close":20402.1738},{"date":"2025-12-15","close":20110.7148},{"date":"2025-12-16","close":19624.9492},{"date":"2025-12-17","close":19420.9277},{"date":"2025-12-18","close":19624.9492},{"date":"2025-12-19","close":19090.6055},{"date":"2025-12-22","close":19284.9121},{"date":"2025-12-23","close":19100.3203},{"date":"2025-12-24","close":19110.0371},{"date":"2025-12-26","close":18770.0},{"date":"2025-12-29","close":19020.0},{"date":"2025-12-30","close":18400.0},{"date":"2026-01-02","close":18450.0},{"date":"2026-01-05","close":18370.0},{"date":"2026-01-06","close":18700.0},{"date":"2026-01-07","close":17870.0},{"date":"2026-01-08","close":17500.0},{"date":"2026-01-09","close":17330.0},{"date":"2026-01-12","close":17430.0},{"date":"2026-01-13","close":17290.0},{"date":"2026-01-14","close":17540.0},{"date":"2026-01-15","close":17970.0},{"date":"2026-01-16","close":17680.0},{"date":"2026-01-19","close":17550.0},{"date":"2026-01-20","close":18170.0},{"date":"2026-01-21","close":17860.0},{"date":"2026-01-22","close":17810.0},{"date":"2026-01-23","close":19800.0},{"date":"2026-01-26","close":23800.0},{"date":"2026-01-27","close":24200.0},{"date":"2026-01-28","close":25800.0},{"date":"2026-01-29","close":28300.0},{"date":"2026-01-30","close":28000.0},{"date":"2026-02-02","close":25050.0},{"date":"2026-02-03","close":26800.0},{"date":"2026-02-04","close":24750.0},{"date":"2026-02-05","close":23700.0},{"date":"2026-02-06","close":23400.0},{"date":"2026-02-09","close":29750.0},{"date":"2026-02-10","close":27950.0},{"date":"2026-02-11","close":27000.0},{"date":"2026-02-12","close":26900.0},{"date":"2026-02-13","close":26850.0},{"date":"2026-02-19","close":27550.0},{"date":"2026-02-20","close":29900.0},{"date":"2026-02-23","close":30600.0},{"date":"2026-02-24","close":29850.0},{"date":"2026-02-25","close":28600.0},{"date":"2026-02-26","close":27550.0},{"date":"2026-02-27","close":26500.0},{"date":"2026-03-03","close":25000.0},{"date":"2026-03-04","close":21200.0},{"date":"2026-03-05","close":23750.0},{"date":"2026-03-06","close":24400.0},{"date":"2026-03-09","close":23900.0},{"date":"2026-03-10","close":24300.0},{"date":"2026-03-11","close":24900.0},{"date":"2026-03-12","close":24200.0},{"date":"2026-03-13","close":24050.0},{"date":"2026-03-16","close":23800.0},{"date":"2026-03-17","close":23650.0},{"date":"2026-03-18","close":24850.0},{"date":"2026-03-19","close":23800.0},{"date":"2026-03-20","close":25900.0},{"date":"2026-03-23","close":23400.0},{"date":"2026-03-24","close":23600.0},{"date":"2026-03-25","close":24950.0},{"date":"2026-03-26","close":23650.0},{"date":"2026-03-27","close":23650.0},{"date":"2026-03-30","close":23050.0},{"date":"2026-03-31","close":21950.0},{"date":"2026-04-01","close":23950.0},{"date":"2026-04-02","close":22450.0},{"date":"2026-04-03","close":22550.0},{"date":"2026-04-06","close":22200.0},{"date":"2026-04-07","close":22100.0},{"date":"2026-04-08","close":23850.0},{"date":"2026-04-09","close":23050.0},{"date":"2026-04-10","close":23550.0},{"date":"2026-04-13","close":23550.0},{"date":"2026-04-14","close":24700.0},{"date":"2026-04-15","close":24950.0},{"date":"2026-04-16","close":25200.0},{"date":"2026-04-17","close":25100.0},{"date":"2026-04-20","close":24650.0},{"date":"2026-04-21","close":24600.0},{"date":"2026-04-22","close":24100.0},{"date":"2026-04-23","close":23550.0},{"date":"2026-04-24","close":23950.0},{"date":"2026-04-27","close":24450.0},{"date":"2026-04-28","close":24100.0},{"date":"2026-04-29","close":23950.0},{"date":"2026-04-30","close":23050.0},{"date":"2026-05-04","close":23850.0},{"date":"2026-05-06","close":24650.0},{"date":"2026-05-07","close":23700.0},{"date":"2026-05-08","close":23850.0},{"date":"2026-05-11","close":23350.0},{"date":"2026-05-12","close":21950.0},{"date":"2026-05-13","close":21450.0},{"date":"2026-05-14","close":22150.0},{"date":"2026-05-15","close":21900.0},{"date":"2026-05-18","close":22750.0},{"date":"2026-05-19","close":21000.0},{"date":"2026-05-20","close":20400.0},{"date":"2026-05-21","close":21200.0},{"date":"2026-05-22","close":21800.0},{"date":"2026-05-26","close":21800.0},{"date":"2026-05-27","close":20450.0},{"date":"2026-05-28","close":20650.0},{"date":"2026-05-29","close":20100.0},{"date":"2026-06-01","close":20050.0},{"date":"2026-06-02","close":20050.0},{"date":"2026-06-04","close":20050.0},{"date":"2026-06-05","close":19330.0},{"date":"2026-06-08","close":17980.0},{"date":"2026-06-09","close":18430.0},{"date":"2026-06-10","close":18340.0},{"date":"2026-06-11","close":18640.0},{"date":"2026-06-12","close":19600.0},{"date":"2026-06-15","close":19820.0},{"date":"2026-06-16","close":20150.0},{"date":"2026-06-17","close":19810.0},{"date":"2026-06-18","close":19360.0},{"date":"2026-06-19","close":18730.0},{"date":"2026-06-22","close":18860.0},{"date":"2026-06-23","close":18070.0},{"date":"2026-06-24","close":17610.0},{"date":"2026-06-25","close":18100.0},{"date":"2026-06-26","close":16780.0},{"date":"2026-06-29","close":18600.0},{"date":"2026-06-30","close":18050.0},{"date":"2026-07-01","close":18320.0},{"date":"2026-07-02","close":17660.0},{"date":"2026-07-03","close":18680.0},{"date":"2026-07-06","close":19060.0},{"date":"2026-07-07","close":18440.0},{"date":"2026-07-08","close":17790.0},{"date":"2026-07-09","close":17520.0},{"date":"2026-07-10","close":18970.0},{"date":"2026-07-13","close":18070.0},{"date":"2026-07-14","close":17800.0},{"date":"2026-07-15","close":18470.0},{"date":"2026-07-16","close":18290.0},{"date":"2026-07-20","close":17450.0},{"date":"2026-07-21","close":17600.0},{"date":"2026-07-22","close":18050.0},{"date":"2026-07-23","close":18680.0},{"date":"2026-07-24","close":18440.0},{"date":"2026-07-27","close":18580.0},{"date":"2026-07-28","close":17460.0},{"date":"2026-07-29","close":16820.0},{"date":"2026-07-30","close":16740.0},{"date":"2026-07-31","close":18770.0},{"date":"2026-08-03","close":18640.0},{"date":"2026-08-04","close":19240.0},{"date":"2026-08-05","close":19250.0},{"date":"2026-08-06","close":19240.0},{"date":"2026-08-07","close":18990.0},{"date":"2026-08-10","close":20200.0},{"date":"2026-08-11","close":20100.0},{"date":"2026-08-12","close":20500.0},{"date":"2026-08-13","close":19930.0},{"date":"2026-08-14","close":20500.0},{"date":"2026-08-18","close":19890.0},{"date":"2026-08-19","close":19170.0},{"date":"2026-08-20","close":19990.0},{"date":"2026-08-21","close":19580.0},{"date":"2026-08-24","close":19580.0},{"date":"2026-08-25","close":20050.0},{"date":"2026-08-26","close":20000.0},{"date":"2026-08-27","close":20000.0},{"date":"2026-08-28","close":20350.0},{"date":"2026-08-31","close":20150.0},{"date":"2026-09-01","close":20200.0},{"date":"2026-09-02","close":20200.0},{"date":"2026-09-03","close":20350.0},{"date":"2026-09-04","close":20000.0},{"date":"2026-09-07","close":20200.0},{"date":"2026-09-08","close":19840.0},{"date":"2026-09-09","close":19430.0},{"date":"2026-09-10","close":19980.0},{"date":"2026-09-11","close":20450.0},{"date":"2026-09-14","close":20250.0},{"date":"2026-09-15","close":20150.0},{"date":"2026-09-16","close":19730.0},{"date":"2026-09-17","close":20050.0},{"date":"2026-09-18","close":20200.0},{"date":"2026-09-21","close":19970.0},{"date":"2026-09-22","close":19830.0},{"date":"2026-09-23","close":19840.0},{"date":"2026-09-28","close":19780.0},{"date":"2026-09-29","close":19300.0},{"date":"2026-09-30","close":19030.0},{"date":"2026-10-01","close":19380.0},{"date":"2026-10-02","close":18910.0},{"date":"2026-10-06","close":19260.0},{"date":"2026-10-07","close":19000.0},{"date":"2026-10-08","close":18540.0},{"date":"2026-10-12","close":18000.0},{"date":"2026-10-13","close":17810.0},{"date":"2026-10-14","close":17990.0},{"date":"2026-10-15","close":17160.0},{"date":"2026-10-16","close":17540.0},{"date":"2026-10-19","close":17680.0},{"date":"2026-10-20","close":17000.0},{"date":"2026-10-21","close":17210.0},{"date":"2026-10-22","close":16850.0},{"date":"2026-10-23","close":16560.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-11888.0,"foreign_net":14250.0,"institution_net":-2362.0},{"date":"2026-10-21","retail_net":-2297.0,"foreign_net":2242.0,"institution_net":55.0},{"date":"2026-10-20","retail_net":6310.0,"foreign_net":-4970.0,"institution_net":-1340.0},{"date":"2026-10-19","retail_net":-189.0,"foreign_net":-4034.0,"institution_net":4223.0},{"date":"2026-10-16","retail_net":4628.0,"foreign_net":-5113.0,"institution_net":485.0},{"date":"2026-10-15","retail_net":-3135.0,"foreign_net":-3365.0,"institution_net":6500.0},{"date":"2026-10-14","retail_net":4514.0,"foreign_net":12690.0,"institution_net":-17204.0},{"date":"2026-10-13","retail_net":-20309.0,"foreign_net":14622.0,"institution_net":5687.0},{"date":"2026-10-12","retail_net":11520.0,"foreign_net":4172.0,"institution_net":-15692.0},{"date":"2026-10-08","retail_net":23847.0,"foreign_net":-22188.0,"institution_net":-1659.0},{"date":"2026-10-07","retail_net":12301.0,"foreign_net":-14300.0,"institution_net":1999.0},{"date":"2026-10-06","retail_net":3028.0,"foreign_net":-1914.0,"institution_net":-1114.0},{"date":"2026-10-02","retail_net":29359.0,"foreign_net":-17255.0,"institution_net":-12104.0},{"date":"2026-10-01","retail_net":-27196.0,"foreign_net":13127.0,"institution_net":14069.0},{"date":"2026-09-30","retail_net":687.0,"foreign_net":1005.0,"institution_net":-1692.0},{"date":"2026-09-29","retail_net":17501.0,"foreign_net":-9226.0,"institution_net":-8275.0},{"date":"2026-09-28","retail_net":-13943.0,"foreign_net":15005.0,"institution_net":-1062.0},{"date":"2026-09-23","retail_net":-2116.0,"foreign_net":16399.0,"institution_net":-14283.0},{"date":"2026-09-22","retail_net":-3220.0,"foreign_net":6018.0,"institution_net":-2798.0},{"date":"2026-09-21","retail_net":7460.0,"foreign_net":-4133.0,"institution_net":-3327.0},{"date":"2026-09-18","retail_net":-7265.0,"foreign_net":6526.0,"institution_net":739.0},{"date":"2026-09-17","retail_net":-9504.0,"foreign_net":8810.0,"institution_net":694.0},{"date":"2026-09-16","retail_net":13456.0,"foreign_net":-10664.0,"institution_net":-2792.0},{"date":"2026-09-15","retail_net":-938.0,"foreign_net":-5860.0,"institution_net":6798.0},{"date":"2026-09-14","retail_net":-2211.0,"foreign_net":7879.0,"institution_net":-5668.0},{"date":"2026-09-11","retail_net":-8857.0,"foreign_net":16664.0,"institution_net":-7807.0},{"date":"2026-09-10","retail_net":-18103.0,"foreign_net":17083.0,"institution_net":1020.0},{"date":"2026-09-09","retail_net":22868.0,"foreign_net":-11267.0,"institution_net":-11601.0},{"date":"2026-09-08","retail_net":14585.0,"foreign_net":-10421.0,"institution_net":-4164.0},{"date":"2026-09-07","retail_net":-14362.0,"foreign_net":14857.0,"institution_net":-495.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-11888.0,"foreign_net":14250.0,"institution_net":-2362.0},"d3":{"retail_net":-7875.0,"foreign_net":11522.0,"institution_net":-3647.0},"d7":{"retail_net":-2057.0,"foreign_net":11700.0,"institution_net":-9643.0},"d14":{"retail_net":30493.0,"foreign_net":-12036.0,"institution_net":-18457.0},"d30":{"retail_net":26531.0,"foreign_net":46639.0,"institution_net":-73170.0}},"analysis":"최근 5일 외국인 순매수 2375.00, 기관 순매수 1061.00. 30일 누적: 외국인 4.66만, 기관 -7.32만.","foreign_flow":2375.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":1061.0},"insider_trades":[],"price_analysis":{"current":16640.0,"low_30d":16350.0,"support":16795.0,"high_30d":20800.0,"change_1d":-1.2,"change_7d":-5.5,"change_30d":-15.8,"resistance":20355.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.1,"per":0.8,"quarter":"2024-Q2"},{"pbr":0.1,"per":0.85,"quarter":"2024-Q3"},{"pbr":0.09,"per":0.44,"quarter":"2024-Q4"},{"pbr":0.09,"per":0.51,"quarter":"2025-Q1"},{"pbr":0.13,"per":0.69,"quarter":"2025-Q2"},{"pbr":0.13,"per":0.63,"quarter":"2025-Q3"},{"pbr":0.13,"per":0.59,"quarter":"2025-Q4"},{"pbr":0.15,"per":0.58,"quarter":"2026-Q1"},{"pbr":0.12,"per":0.38,"quarter":"2026-Q2"},{"pbr":0.07,"per":0.35,"quarter":"현재"}],"timeline":[{"close":10598.623,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":10905.6943,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":9870.7666,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10958.8818,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":16584.0527,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":17030.957,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":18400.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":21950.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":18050.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.12,"pbr_5y_low":0.09,"per_5y_avg":0.61,"per_5y_low":0.38,"current_pbr":0.07,"current_per":0.35,"pbr_5y_high":0.15,"per_5y_high":0.85,"pbr_5y_median":0.12,"per_5y_median":0.59,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 30 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 70% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 11.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +69.9%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"PER 0.36x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.62,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.94,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.06,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":11.86,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":7.46,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.46,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.07,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.1,"per":0.8,"close":10598.623,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.1,"per":0.85,"close":10905.6943,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.09,"per":0.44,"close":9870.7666,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.09,"per":0.51,"close":10958.8818,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.13,"per":0.69,"close":16584.0527,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.13,"per":0.63,"close":17030.957,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.13,"per":0.59,"close":18400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.15,"per":0.58,"close":21950.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.12,"per":0.38,"close":18050.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"0.4배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"7.9%"}],"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":17879.85,"pbr":null,"per":null,"roa":0.006172016198455048,"roe":0.07938326730806715,"revenue":16370867719465.0,"market_cap":null,"net_income":684798148869.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.07457782079854831,"total_assets":110952098447249.0,"total_equity":8626479761931.0,"profit_margin":0.04183029028172852,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":831560581237.0,"operating_margin":0.050795143879164846},{"eps":12600.76,"pbr":0.57,"per":4.22,"roa":0.004999544942444811,"roe":0.06005333315865849,"revenue":9637213171706.0,"market_cap":923000000000.0,"net_income":482609159355.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09989396084434447,"total_assets":96530617268339.0,"total_equity":8036342597004.0,"profit_margin":0.050077667761038794,"dividend_yield":2.28,"fiscal_quarter":"Q1","operating_income":647315775951.0,"operating_margin":0.0671683571191993},{"eps":7734.27,"pbr":null,"per":null,"roa":0.0035417110295629622,"roe":0.038411117227056084,"revenue":5847092046769.0,"market_cap":null,"net_income":296222480779.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12419385161317416,"total_assets":83638241038415.0,"total_equity":7711894424418.0,"profit_margin":0.050661504626507,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":369246399750.0,"operating_margin":0.06315043389030263},{"eps":8760.49,"pbr":null,"per":null,"roa":0.004495765780426136,"roe":0.04552387062847989,"revenue":3599354705641.0,"market_cap":null,"net_income":335526601350.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.19307217880301705,"total_assets":74631690736833.0,"total_equity":7370344320856.0,"profit_margin":0.09321854298609532,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":442010422278.0,"operating_margin":0.12280268504386913},{"eps":8553.26,"pbr":null,"per":null,"roa":0.0047291230848518955,"roe":0.04713114743938281,"revenue":4728978712870.0,"market_cap":null,"net_income":327589764104.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14752642416412975,"total_assets":69270720644451.0,"total_equity":6950600227277.0,"profit_margin":0.0692728354247945,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":438789327917.0,"operating_margin":0.09278733412836623},{"eps":6275.3,"pbr":null,"per":null,"roa":0.0038374093531831914,"roe":0.036687865113738706,"revenue":3876535890493.0,"market_cap":null,"net_income":240344123774.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1547664731554182,"total_assets":62631870007465.0,"total_equity":6551052317405.0,"profit_margin":0.061999715870922616,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":349834436253.0,"operating_margin":0.0902440854761465},{"eps":3489.92,"pbr":null,"per":null,"roa":0.002314243797351967,"roe":0.020656074375227818,"revenue":3871423142317.0,"market_cap":null,"net_income":133664014163.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.12543610320967513,"total_assets":57757101613902.0,"total_equity":6470930135849.0,"profit_margin":0.03452580853329396,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":200253790370.0,"operating_margin":0.0517261438516252},{"eps":5699.96,"pbr":null,"per":null,"roa":0.0036879328416432908,"roe":0.03443358340061779,"revenue":2925682485111.0,"market_cap":null,"net_income":218308508299.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.17900557837469175,"total_assets":59195358937644.0,"total_equity":6339988079634.0,"profit_margin":0.07461797697118093,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":296478347786.0,"operating_margin":0.10133647423970261},{"eps":6198.48,"pbr":null,"per":null,"roa":0.004430309519416613,"roe":0.03865933206371876,"revenue":2488697038085.0,"market_cap":null,"net_income":237401951890.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.22838654569153996,"total_assets":53585861405291.0,"total_equity":6140870501816.0,"profit_margin":0.09539206591119496,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":340672580526.0,"operating_margin":0.13688792782432865},{"eps":7220.09,"pbr":null,"per":null,"roa":0.0050968029348180096,"roe":0.04682720028449758,"revenue":2850320111819.0,"market_cap":null,"net_income":276529571864.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2049310159497245,"total_assets":54255496121879.0,"total_equity":5905319348241.0,"profit_margin":0.09701702300641805,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":368464866744.0,"operating_margin":0.129271398400531},{"eps":-6357.77,"pbr":null,"per":null,"roa":-0.004514334449950082,"roe":-0.04259813431939722,"revenue":2354085942353.0,"market_cap":null,"net_income":-243502582703.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.023110696294554367,"total_assets":53939863207453.0,"total_equity":5716273414165.0,"profit_margin":-0.1034382722916266,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-255012756759.0,"operating_margin":-0.1083277174256879},{"eps":6143.5,"pbr":null,"per":null,"roa":0.004448352709679255,"roe":0.03906956509633859,"revenue":2302701357631.0,"market_cap":null,"net_income":235296077273.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2115855718208488,"total_assets":52895103565195.0,"total_equity":6022490311648.0,"profit_margin":0.1021826284564624,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":298871543941.0,"operating_margin":0.12979170874701554}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":13204.3,"per":0.8,"date":"2024-06","close":10598.62,"source":"reported"},{"eps":13204.3,"per":0.83,"date":"2024-07","close":10896.39,"source":"reported"},{"eps":13204.3,"per":0.76,"date":"2024-08","close":10040.31,"source":"reported"},{"eps":12760.76,"per":0.85,"date":"2024-09","close":10905.69,"source":"reported"},{"eps":12760.76,"per":0.8,"date":"2024-10","close":10189.19,"source":"reported"},{"eps":12760.76,"per":0.79,"date":"2024-11","close":10058.92,"source":"reported"},{"eps":22608.45,"per":0.44,"date":"2024-12","close":9870.77,"source":"reported"},{"eps":22608.45,"per":0.43,"date":"2025-01","close":9783.33,"source":"reported"},{"eps":22608.45,"per":0.47,"date":"2025-02","close":10589.7,"source":"reported"},{"eps":21663.66,"per":0.51,"date":"2025-03","close":10958.88,"source":"reported"},{"eps":21663.66,"per":0.53,"date":"2025-04","close":11512.66,"source":"reported"},{"eps":21663.66,"per":0.76,"date":"2025-05","close":16535.48,"source":"reported"},{"eps":24018.44,"per":0.69,"date":"2025-06","close":16584.05,"source":"reported"},{"eps":24018.44,"per":0.65,"date":"2025-07","close":15631.95,"source":"reported"},{"eps":24018.44,"per":0.66,"date":"2025-08","close":15923.41,"source":"reported"},{"eps":27078.97,"per":0.63,"date":"2025-09","close":17030.96,"source":"reported"},{"eps":27078.97,"per":0.63,"date":"2025-10","close":17060.1,"source":"reported"},{"eps":27078.97,"per":0.61,"date":"2025-11","close":16516.04,"source":"reported"},{"eps":31323.32,"per":0.59,"date":"2025-12","close":18400.0,"source":"reported"},{"eps":31323.32,"per":0.89,"date":"2026-01","close":28000.0,"source":"reported"},{"eps":31323.32,"per":0.85,"date":"2026-02","close":26500.0,"source":"reported"},{"eps":37648.78,"per":0.58,"date":"2026-03","close":21950.0,"source":"reported"},{"eps":37648.78,"per":0.61,"date":"2026-04","close":23050.0,"source":"reported"},{"eps":37648.78,"per":0.53,"date":"2026-05","close":20100.0,"source":"reported"},{"eps":46975.37,"per":0.38,"date":"2026-06","close":18050.0,"source":"reported"},{"eps":46975.37,"per":0.4,"date":"2026-07","close":18770.0,"source":"reported"},{"eps":46975.37,"per":0.43,"date":"2026-08","close":20150.0,"source":"reported"},{"eps":46975.37,"per":0.41,"date":"2026-09","close":19030.0,"source":"reported"},{"eps":46975.37,"per":0.35,"date":"2026-10","close":16560.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":0.62,"std":0.16,"count":29,"current":0.35,"lower_1sd":0.46,"upper_1sd":0.78},"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":"다우데이타","phase":"above-fold","symbol_resolved":true}