{"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":"2026-10-23T09:48:04.878336+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":32.8,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":81.0,"direction":"higher_better","percentile":86}],"summary":"매출 +32.8%","percentile":81},"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":28.6,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-22.3,"direction":"higher_better","percentile":24}],"summary":"RSI 29","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.91x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":9.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 9.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.74,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.57,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":873.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.7x, 순차입금비율 0.6x","percentile":61}},"signals":[],"summary":"동성화인텍(033500)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 3907.28억. 현재가 13,030원, 전일 대비 +0.5%, 30일 -22.3%. PER 4.9배 / ROE 9.1%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.45만, 기관 순매도 7.20만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.39,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.39%","value_pct":1.39},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":14.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.57,"direction":"lower_better","percentile":null}],"summary":"배당성향 7%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.39},"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 33% 성장"],"portfolio":null,"technical":{"macd":-807.8541584965078,"grade":"D","trend":"하락","atr_14":835.7142857142857,"rsi_14":28.613138686131393,"sma_20":15153.5,"sma_60":16344.166666666666,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-807.85)가 시그널선(-626.07)을 하회합니다(데드크로스). 현재가가 SMA20(15154)과 SMA60(16344) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13079~17228 (현재 위치 -1%).","bb_lower":13079.245676152512,"bb_upper":17227.75432384749,"macd_signal":-626.0673330792438},"change_pct":-0.54,"chart_data":[{"date":"2024-10-23","open":10690,"high":10854,"low":10613,"close":10709,"volume":83664,"rsi_14":40.85,"sma_20":11447.0,"sma_60":12150.0,"sma_120":12276.75},{"date":"2024-10-24","open":10681,"high":10700,"low":10546,"close":10584,"volume":68355,"rsi_14":36.78,"sma_20":11410.0,"sma_60":12118.83,"sma_120":12261.58},{"date":"2024-10-25","open":10594,"high":10729,"low":10344,"close":10353,"volume":115276,"rsi_14":30.93,"sma_20":11354.5,"sma_60":12078.67,"sma_120":12245.58},{"date":"2024-10-28","open":10296,"high":10469,"low":10296,"close":10392,"volume":55637,"rsi_14":32.32,"sma_20":11309.0,"sma_60":12046.33,"sma_120":12227.83},{"date":"2024-10-29","open":10479,"high":10479,"low":10296,"close":10325,"volume":65291,"rsi_14":32.49,"sma_20":11261.0,"sma_60":11993.83,"sma_120":12209.0},{"date":"2024-10-30","open":10344,"high":10411,"low":10315,"close":10325,"volume":35657,"rsi_14":32.14,"sma_20":11225.5,"sma_60":11942.17,"sma_120":12191.42},{"date":"2024-10-31","open":10344,"high":10652,"low":10257,"close":10604,"volume":74538,"rsi_14":46.0,"sma_20":11205.0,"sma_60":11898.33,"sma_120":12177.5},{"date":"2024-11-01","open":10527,"high":10623,"low":10440,"close":10565,"volume":177776,"rsi_14":45.1,"sma_20":11181.0,"sma_60":11855.0,"sma_120":12164.0},{"date":"2024-11-04","open":11258,"high":11335,"low":10709,"close":10748,"volume":478320,"rsi_14":43.72,"sma_20":11164.5,"sma_60":11812.0,"sma_120":12149.75},{"date":"2024-11-05","open":10786,"high":10921,"low":10661,"close":10700,"volume":99300,"rsi_14":32.76,"sma_20":11145.5,"sma_60":11775.67,"sma_120":12132.0},{"date":"2024-11-06","open":10786,"high":11027,"low":10469,"close":10873,"volume":246214,"rsi_14":43.6,"sma_20":11139.5,"sma_60":11769.5,"sma_120":12116.42},{"date":"2024-11-07","open":10526,"high":11312,"low":10425,"close":10873,"volume":1040282,"rsi_14":66.34,"sma_20":11162.5,"sma_60":11761.0,"sma_120":12106.75},{"date":"2024-11-08","open":11498,"high":11556,"low":11075,"close":11114,"volume":270874,"rsi_14":56.22,"sma_20":11181.0,"sma_60":11739.5,"sma_120":12090.0},{"date":"2024-11-11","open":11296,"high":11980,"low":11258,"close":11980,"volume":588160,"rsi_14":71.75,"sma_20":11244.5,"sma_60":11725.5,"sma_120":12082.42},{"date":"2024-11-12","open":11989,"high":12018,"low":11585,"close":11662,"volume":323251,"rsi_14":64.6,"sma_20":11279.5,"sma_60":11700.83,"sma_120":12073.17},{"date":"2024-11-13","open":11633,"high":11778,"low":11162,"close":11239,"volume":223248,"rsi_14":59.19,"sma_20":11277.5,"sma_60":11666.5,"sma_120":12063.08},{"date":"2024-11-14","open":11306,"high":11575,"low":11142,"close":11450,"volume":261883,"rsi_14":65.49,"sma_20":11296.5,"sma_60":11642.17,"sma_120":12057.58},{"date":"2024-11-15","open":11306,"high":11441,"low":10854,"close":11171,"volume":172955,"rsi_14":60.31,"sma_20":11315.5,"sma_60":11615.0,"sma_120":12050.83},{"date":"2024-11-18","open":11085,"high":11893,"low":11065,"close":11729,"volume":240538,"rsi_14":66.44,"sma_20":11362.0,"sma_60":11602.0,"sma_120":12051.75},{"date":"2024-11-19","open":11729,"high":12461,"low":11729,"close":12259,"volume":587494,"rsi_14":70.14,"sma_20":11443.5,"sma_60":11599.33,"sma_120":12055.0},{"date":"2024-11-20","open":12605,"high":13221,"low":12432,"close":12971,"volume":1112025,"rsi_14":72.61,"sma_20":11561.0,"sma_60":11604.33,"sma_120":12063.17},{"date":"2024-11-21","open":13115,"high":13221,"low":12634,"close":12749,"volume":487543,"rsi_14":70.16,"sma_20":11673.5,"sma_60":11608.5,"sma_120":12069.58},{"date":"2024-11-22","open":12701,"high":13894,"low":12634,"close":13654,"volume":1445232,"rsi_14":73.67,"sma_20":11845.0,"sma_60":11634.0,"sma_120":12083.67},{"date":"2024-11-25","open":13827,"high":14404,"low":13279,"close":13558,"volume":1239135,"rsi_14":73.09,"sma_20":12009.5,"sma_60":11658.67,"sma_120":12095.75},{"date":"2024-11-26","open":13567,"high":14270,"low":13317,"close":14020,"volume":1139252,"rsi_14":74.29,"sma_20":12201.5,"sma_60":11697.33,"sma_120":12115.33},{"date":"2024-11-27","open":14279,"high":14568,"low":13808,"close":14029,"volume":774465,"rsi_14":71.87,"sma_20":12394.0,"sma_60":11735.33,"sma_120":12134.58},{"date":"2024-11-28","open":14029,"high":14116,"low":13471,"close":13971,"volume":519090,"rsi_14":75.3,"sma_20":12569.0,"sma_60":11775.67,"sma_120":12150.58},{"date":"2024-11-29","open":13866,"high":14087,"low":13452,"close":13769,"volume":433980,"rsi_14":67.95,"sma_20":12735.5,"sma_60":11815.0,"sma_120":12168.0},{"date":"2024-12-02","open":13894,"high":13894,"low":13086,"close":13394,"volume":589115,"rsi_14":67.18,"sma_20":12873.0,"sma_60":11845.33,"sma_120":12182.92},{"date":"2024-12-03","open":13288,"high":13760,"low":13288,"close":13740,"volume":317491,"rsi_14":75.19,"sma_20":13031.0,"sma_60":11884.0,"sma_120":12201.08},{"date":"2024-12-04","open":13423,"high":13789,"low":13182,"close":13384,"volume":476004,"rsi_14":68.93,"sma_20":13161.5,"sma_60":11918.17,"sma_120":12217.08},{"date":"2024-12-05","open":13221,"high":13625,"low":13115,"close":13375,"volume":280187,"rsi_14":72.76,"sma_20":13262.0,"sma_60":11957.33,"sma_120":12235.25},{"date":"2024-12-06","open":13317,"high":13317,"low":12461,"close":12855,"volume":585317,"rsi_14":61.72,"sma_20":13352.5,"sma_60":11993.5,"sma_120":12247.42},{"date":"2024-12-09","open":12490,"high":12634,"low":12268,"close":12441,"volume":452202,"rsi_14":51.95,"sma_20":13376.5,"sma_60":12025.67,"sma_120":12256.0},{"date":"2024-12-10","open":12634,"high":13105,"low":12567,"close":12971,"volume":467297,"rsi_14":50.0,"sma_20":13444.5,"sma_60":12063.17,"sma_120":12267.33},{"date":"2024-12-11","open":12894,"high":13721,"low":12894,"close":13673,"volume":425010,"rsi_14":59.27,"sma_20":13571.0,"sma_60":12116.5,"sma_120":12285.5},{"date":"2024-12-12","open":13683,"high":13808,"low":13288,"close":13673,"volume":312018,"rsi_14":50.24,"sma_20":13686.5,"sma_60":12170.83,"sma_120":12303.67},{"date":"2024-12-13","open":13692,"high":14347,"low":13471,"close":14087,"volume":591923,"rsi_14":56.02,"sma_20":13838.0,"sma_60":12225.67,"sma_120":12324.17},{"date":"2024-12-16","open":14087,"high":14241,"low":13596,"close":13740,"volume":328144,"rsi_14":46.74,"sma_20":13942.5,"sma_60":12270.0,"sma_120":12341.42},{"date":"2024-12-17","open":13721,"high":15001,"low":13615,"close":14491,"volume":1243899,"rsi_14":54.6,"sma_20":14058.5,"sma_60":12327.17,"sma_120":12364.08},{"date":"2024-12-18","open":14433,"high":14934,"low":13885,"close":14048,"volume":848551,"rsi_14":50.71,"sma_20":14114.5,"sma_60":12374.17,"sma_120":12384.0},{"date":"2024-12-19","open":13779,"high":14645,"low":13615,"close":14308,"volume":682376,"rsi_14":54.93,"sma_20":14195.5,"sma_60":12426.33,"sma_120":12408.42},{"date":"2024-12-20","open":14433,"high":14722,"low":14010,"close":14125,"volume":395616,"rsi_14":56.93,"sma_20":14220.0,"sma_60":12473.17,"sma_120":12432.42},{"date":"2024-12-23","open":14414,"high":14760,"low":14356,"close":14529,"volume":497989,"rsi_14":57.4,"sma_20":14270.5,"sma_60":12529.67,"sma_120":12459.08},{"date":"2024-12-24","open":14818,"high":15482,"low":14491,"close":14693,"volume":706316,"rsi_14":62.73,"sma_20":14305.5,"sma_60":12589.33,"sma_120":12486.67},{"date":"2024-12-26","open":14818,"high":14914,"low":14587,"close":14674,"volume":417490,"rsi_14":62.62,"sma_20":14339.0,"sma_60":12652.83,"sma_120":12511.17},{"date":"2024-12-27","open":14920,"high":15166,"low":14753,"close":14950,"volume":391293,"rsi_14":68.65,"sma_20":14372.0,"sma_60":12715.33,"sma_120":12535.67},{"date":"2024-12-30","open":14861,"high":15097,"low":14605,"close":14694,"volume":313548,"rsi_14":71.13,"sma_20":14402.5,"sma_60":12773.0,"sma_120":12561.17},{"date":"2025-01-02","open":14822,"high":16082,"low":14723,"close":15393,"volume":727077,"rsi_14":72.07,"sma_20":14488.0,"sma_60":12841.83,"sma_120":12592.33},{"date":"2025-01-03","open":15343,"high":15747,"low":14723,"close":14920,"volume":781734,"rsi_14":60.17,"sma_20":14531.5,"sma_60":12902.67,"sma_120":12620.25},{"date":"2025-01-06","open":14920,"high":15412,"low":14556,"close":15373,"volume":435199,"rsi_14":63.78,"sma_20":14616.5,"sma_60":12972.5,"sma_120":12650.08},{"date":"2025-01-07","open":15560,"high":16131,"low":15265,"close":15678,"volume":660814,"rsi_14":62.9,"sma_20":14717.5,"sma_60":13047.33,"sma_120":12683.67},{"date":"2025-01-08","open":15757,"high":15974,"low":15550,"close":15836,"volume":349144,"rsi_14":68.91,"sma_20":14853.5,"sma_60":13129.0,"sma_120":12716.58},{"date":"2025-01-09","open":15836,"high":16200,"low":15629,"close":15993,"volume":486009,"rsi_14":64.25,"sma_20":15019.0,"sma_60":13213.33,"sma_120":12751.17},{"date":"2025-01-10","open":16003,"high":16476,"low":15757,"close":16279,"volume":424443,"rsi_14":74.31,"sma_20":15171.5,"sma_60":13298.5,"sma_120":12787.75},{"date":"2025-01-13","open":16299,"high":16348,"low":15265,"close":16053,"volume":455847,"rsi_14":68.19,"sma_20":15276.0,"sma_60":13374.83,"sma_120":12821.75},{"date":"2025-01-14","open":16082,"high":16673,"low":16082,"close":16525,"volume":599831,"rsi_14":74.88,"sma_20":15404.5,"sma_60":13462.5,"sma_120":12854.5},{"date":"2025-01-15","open":16604,"high":17057,"low":16545,"close":16762,"volume":680520,"rsi_14":73.76,"sma_20":15523.5,"sma_60":13559.0,"sma_120":12890.5},{"date":"2025-01-16","open":16496,"high":16643,"low":15905,"close":16259,"volume":1542215,"rsi_14":64.16,"sma_20":15635.0,"sma_60":13646.5,"sma_120":12921.58},{"date":"2025-01-17","open":16062,"high":18574,"low":15964,"close":18150,"volume":3711144,"rsi_14":75.32,"sma_20":15803.5,"sma_60":13768.5,"sma_120":12970.5},{"date":"2025-01-20","open":18131,"high":18958,"low":17668,"close":18111,"volume":1250264,"rsi_14":75.68,"sma_20":15993.0,"sma_60":13889.5,"sma_120":13019.75},{"date":"2025-01-21","open":18288,"high":19539,"low":18268,"close":19342,"volume":1789070,"rsi_14":82.6,"sma_20":16231.5,"sma_60":14033.5,"sma_120":13076.17},{"date":"2025-01-22","open":20140,"high":22109,"low":19893,"close":21124,"volume":3181524,"rsi_14":84.89,"sma_20":16570.0,"sma_60":14211.67,"sma_120":13145.17},{"date":"2025-01-23","open":21124,"high":21617,"low":20386,"close":21075,"volume":1323007,"rsi_14":89.51,"sma_20":16885.0,"sma_60":14388.33,"sma_120":13217.33},{"date":"2025-01-24","open":21272,"high":22060,"low":20780,"close":21174,"volume":824072,"rsi_14":89.01,"sma_20":17196.5,"sma_60":14567.83,"sma_120":13280.83},{"date":"2025-01-31","open":20878,"high":21420,"low":20435,"close":20927,"volume":688295,"rsi_14":85.58,"sma_20":17496.5,"sma_60":14743.17,"sma_120":13342.67},{"date":"2025-02-03","open":20435,"high":21124,"low":20041,"close":20780,"volume":634135,"rsi_14":83.56,"sma_20":17792.5,"sma_60":14911.17,"sma_120":13404.75},{"date":"2025-02-04","open":21075,"high":22011,"low":20189,"close":21568,"volume":1042454,"rsi_14":84.85,"sma_20":18141.5,"sma_60":15093.17,"sma_120":13474.08},{"date":"2025-02-05","open":21617,"high":21715,"low":20287,"close":20632,"volume":816414,"rsi_14":75.17,"sma_20":18407.5,"sma_60":15256.17,"sma_120":13534.08},{"date":"2025-02-06","open":20681,"high":21272,"low":20189,"close":20681,"volume":916520,"rsi_14":77.33,"sma_20":18700.0,"sma_60":15420.83,"sma_120":13598.25},{"date":"2025-02-07","open":20681,"high":20730,"low":19795,"close":20090,"volume":491219,"rsi_14":70.76,"sma_20":18939.5,"sma_60":15572.5,"sma_120":13671.0},{"date":"2025-02-10","open":19943,"high":21223,"low":19302,"close":19332,"volume":1135679,"rsi_14":64.11,"sma_20":19125.0,"sma_60":15701.5,"sma_120":13731.25},{"date":"2025-02-11","open":19421,"high":20238,"low":19263,"close":19992,"volume":643013,"rsi_14":70.14,"sma_20":19336.0,"sma_60":15847.33,"sma_120":13793.42},{"date":"2025-02-12","open":20090,"high":20878,"low":19746,"close":20435,"volume":693208,"rsi_14":64.61,"sma_20":19561.5,"sma_60":15985.67,"sma_120":13855.58},{"date":"2025-02-13","open":20780,"high":20878,"low":20090,"close":20730,"volume":515820,"rsi_14":66.22,"sma_20":19787.5,"sma_60":16134.5,"sma_120":13917.67},{"date":"2025-02-14","open":20730,"high":20730,"low":19943,"close":20386,"volume":543536,"rsi_14":57.26,"sma_20":20007.5,"sma_60":16284.83,"sma_120":13975.67},{"date":"2025-02-17","open":21174,"high":22749,"low":21075,"close":22602,"volume":1804173,"rsi_14":59.69,"sma_20":20316.0,"sma_60":16469.0,"sma_120":14055.58},{"date":"2025-02-18","open":22306,"high":23045,"low":21765,"close":22158,"volume":794693,"rsi_14":56.76,"sma_20":20590.0,"sma_60":16650.5,"sma_120":14132.75},{"date":"2025-02-19","open":22503,"high":22799,"low":21617,"close":22257,"volume":985979,"rsi_14":56.76,"sma_20":20894.5,"sma_60":16824.0,"sma_120":14213.0},{"date":"2025-02-20","open":22158,"high":22158,"low":20041,"close":20090,"volume":1593432,"rsi_14":45.79,"sma_20":20993.0,"sma_60":16951.67,"sma_120":14275.5},{"date":"2025-02-21","open":19696,"high":21469,"low":19687,"close":20730,"volume":812589,"rsi_14":49.76,"sma_20":21126.0,"sma_60":17077.83,"sma_120":14341.08},{"date":"2025-02-24","open":20533,"high":22158,"low":20287,"close":21568,"volume":811301,"rsi_14":50.0,"sma_20":21239.0,"sma_60":17222.0,"sma_120":14415.25},{"date":"2025-02-25","open":21272,"high":23980,"low":21174,"close":23537,"volume":2033936,"rsi_14":62.62,"sma_20":21361.5,"sma_60":17383.83,"sma_120":14508.92},{"date":"2025-02-26","open":23636,"high":23833,"low":22454,"close":22799,"volume":723623,"rsi_14":58.68,"sma_20":21449.0,"sma_60":17534.83,"sma_120":14596.75},{"date":"2025-02-27","open":22651,"high":23685,"low":22355,"close":22799,"volume":829483,"rsi_14":61.66,"sma_20":21531.5,"sma_60":17677.83,"sma_120":14687.58},{"date":"2025-02-28","open":22454,"high":23143,"low":22109,"close":22454,"volume":650696,"rsi_14":63.94,"sma_20":21609.0,"sma_60":17814.83,"sma_120":14775.08},{"date":"2025-03-04","open":23045,"high":23586,"low":21961,"close":22454,"volume":1019517,"rsi_14":61.68,"sma_20":21694.0,"sma_60":17952.83,"sma_120":14864.25},{"date":"2025-03-05","open":22749,"high":23833,"low":22158,"close":23143,"volume":1266652,"rsi_14":62.56,"sma_20":21774.0,"sma_60":18106.0,"sma_120":14960.5},{"date":"2025-03-06","open":23389,"high":23734,"low":22552,"close":22651,"volume":516016,"rsi_14":58.74,"sma_20":21876.5,"sma_60":18257.33,"sma_120":15051.33},{"date":"2025-03-07","open":22405,"high":23143,"low":22060,"close":22996,"volume":457976,"rsi_14":61.88,"sma_20":21994.0,"sma_60":18408.5,"sma_120":15146.25},{"date":"2025-03-10","open":22602,"high":22848,"low":21715,"close":22454,"volume":644571,"rsi_14":49.21,"sma_20":22114.0,"sma_60":18556.67,"sma_120":15237.42},{"date":"2025-03-11","open":21715,"high":23242,"low":21715,"close":22700,"volume":995040,"rsi_14":52.97,"sma_20":22285.0,"sma_60":18709.17,"sma_120":15333.25},{"date":"2025-03-12","open":24670,"high":26098,"low":23685,"close":24030,"volume":3719468,"rsi_14":58.57,"sma_20":22490.0,"sma_60":18893.17,"sma_120":15443.33},{"date":"2025-03-13","open":23882,"high":24719,"low":23389,"close":23439,"volume":686294,"rsi_14":69.1,"sma_20":22642.5,"sma_60":19074.33,"sma_120":15550.0},{"date":"2025-03-14","open":23094,"high":24571,"low":23094,"close":24374,"volume":699043,"rsi_14":70.11,"sma_20":22827.5,"sma_60":19262.17,"sma_120":15662.67},{"date":"2025-03-17","open":24128,"high":24473,"low":23045,"close":23636,"volume":679682,"rsi_14":61.54,"sma_20":22992.5,"sma_60":19425.33,"sma_120":15770.92},{"date":"2025-03-18","open":23980,"high":25261,"low":23537,"close":24817,"volume":1018187,"rsi_14":57.83,"sma_20":23105.0,"sma_60":19608.5,"sma_120":15889.67},{"date":"2025-03-19","open":24620,"high":25211,"low":23833,"close":23833,"volume":647665,"rsi_14":56.14,"sma_20":23190.0,"sma_60":19767.83,"sma_120":15996.75},{"date":"2025-03-20","open":24620,"high":24817,"low":22848,"close":23291,"volume":1016493,"rsi_14":52.75,"sma_20":23242.5,"sma_60":19924.0,"sma_120":16097.0},{"date":"2025-03-21","open":22700,"high":24424,"low":22700,"close":24424,"volume":662164,"rsi_14":60.1,"sma_20":23462.5,"sma_60":20086.33,"sma_120":16206.75},{"date":"2025-03-24","open":24571,"high":24719,"low":23094,"close":23193,"volume":538463,"rsi_14":53.36,"sma_20":23587.5,"sma_60":20235.5,"sma_120":16304.83},{"date":"2025-03-25","open":23242,"high":23537,"low":21765,"close":21765,"volume":1056858,"rsi_14":44.12,"sma_20":23597.5,"sma_60":20356.0,"sma_120":16391.17},{"date":"2025-03-26","open":21961,"high":22405,"low":21420,"close":22405,"volume":424254,"rsi_14":48.96,"sma_20":23540.0,"sma_60":20490.5,"sma_120":16481.83},{"date":"2025-03-27","open":22503,"high":22503,"low":21272,"close":21371,"volume":477821,"rsi_14":43.53,"sma_20":23467.5,"sma_60":20600.5,"sma_120":16565.08},{"date":"2025-03-28","open":21371,"high":21518,"low":20829,"close":21174,"volume":438609,"rsi_14":44.76,"sma_20":23385.0,"sma_60":20704.33,"sma_120":16646.83},{"date":"2025-03-31","open":20632,"high":22158,"low":20583,"close":21617,"volume":561135,"rsi_14":45.63,"sma_20":23342.5,"sma_60":20816.0,"sma_120":16734.42},{"date":"2025-04-01","open":22208,"high":23242,"low":22109,"close":22946,"volume":667063,"rsi_14":45.63,"sma_20":23367.5,"sma_60":20951.33,"sma_120":16833.33},{"date":"2025-04-02","open":23193,"high":23833,"low":22306,"close":23439,"volume":499110,"rsi_14":50.0,"sma_20":23382.5,"sma_60":21099.33,"sma_120":16936.17},{"date":"2025-04-03","open":22799,"high":24276,"low":22799,"close":24177,"volume":469446,"rsi_14":49.19,"sma_20":23460.0,"sma_60":21248.0,"sma_120":17044.92},{"date":"2025-04-04","open":23783,"high":24374,"low":23045,"close":23586,"volume":455990,"rsi_14":49.79,"sma_20":23490.0,"sma_60":21394.67,"sma_120":17148.67},{"date":"2025-04-07","open":22109,"high":22405,"low":21272,"close":21321,"volume":816872,"rsi_14":36.6,"sma_20":23432.5,"sma_60":21495.33,"sma_120":17233.92},{"date":"2025-04-08","open":22257,"high":22503,"low":21371,"close":22257,"volume":598223,"rsi_14":43.94,"sma_20":23410.0,"sma_60":21606.67,"sma_120":17327.0},{"date":"2025-04-09","open":23085,"high":23085,"low":21721,"close":22257,"volume":828712,"rsi_14":46.9,"sma_20":23332.5,"sma_60":21719.5,"sma_120":17424.25},{"date":"2025-04-10","open":23537,"high":24227,"low":22897,"close":24030,"volume":605446,"rsi_14":48.5,"sma_20":23362.5,"sma_60":21855.5,"sma_120":17534.42},{"date":"2025-04-11","open":24374,"high":25408,"low":24325,"close":25064,"volume":814863,"rsi_14":57.25,"sma_20":23397.5,"sma_60":22004.17,"sma_120":17651.33},{"date":"2025-04-14","open":25605,"high":25655,"low":24325,"close":25064,"volume":633244,"rsi_14":64.38,"sma_20":23470.0,"sma_60":22156.67,"sma_120":17765.75},{"date":"2025-04-15","open":25704,"high":26442,"low":24817,"close":25802,"volume":901964,"rsi_14":64.68,"sma_20":23520.0,"sma_60":22313.67,"sma_120":17888.08},{"date":"2025-04-16","open":25605,"high":25852,"low":24473,"close":24916,"volume":550607,"rsi_14":65.52,"sma_20":23575.0,"sma_60":22451.67,"sma_120":18005.33},{"date":"2025-04-17","open":24768,"high":25014,"low":24030,"close":24571,"volume":647906,"rsi_14":64.68,"sma_20":23640.0,"sma_60":22592.33,"sma_120":18119.42},{"date":"2025-04-18","open":24867,"high":24867,"low":23636,"close":24276,"volume":459767,"rsi_14":61.64,"sma_20":23632.5,"sma_60":22696.0,"sma_120":18232.25},{"date":"2025-04-21","open":24374,"high":24424,"low":23340,"close":24177,"volume":428341,"rsi_14":56.04,"sma_20":23682.5,"sma_60":22798.67,"sma_120":18344.08},{"date":"2025-04-22","open":23734,"high":25162,"low":23734,"close":25014,"volume":479803,"rsi_14":57.48,"sma_20":23847.5,"sma_60":22894.67,"sma_120":18464.08},{"date":"2025-04-23","open":25261,"high":25310,"low":24177,"close":24374,"volume":302539,"rsi_14":50.94,"sma_20":23947.5,"sma_60":22949.67,"sma_120":18580.67},{"date":"2025-04-24","open":24424,"high":25802,"low":24030,"close":25753,"volume":668061,"rsi_14":59.65,"sma_20":24170.0,"sma_60":23028.83,"sma_120":18708.58},{"date":"2025-04-25","open":25556,"high":25999,"low":25162,"close":25458,"volume":542347,"rsi_14":72.34,"sma_20":24387.5,"sma_60":23101.33,"sma_120":18834.58},{"date":"2025-04-28","open":26048,"high":26196,"low":24916,"close":25211,"volume":363084,"rsi_14":67.24,"sma_20":24570.0,"sma_60":23173.83,"sma_120":18958.5},{"date":"2025-04-29","open":25211,"high":25605,"low":24079,"close":25408,"volume":515459,"rsi_14":67.05,"sma_20":24695.0,"sma_60":23252.17,"sma_120":19081.67},{"date":"2025-04-30","open":25408,"high":25408,"low":24276,"close":24522,"volume":354464,"rsi_14":53.12,"sma_20":24750.0,"sma_60":23302.17,"sma_120":19197.67},{"date":"2025-05-02","open":24424,"high":25211,"low":24424,"close":25064,"volume":313690,"rsi_14":50.0,"sma_20":24795.0,"sma_60":23377.17,"sma_120":19316.67},{"date":"2025-05-07","open":24867,"high":25310,"low":24620,"close":25162,"volume":323285,"rsi_14":50.66,"sma_20":24875.0,"sma_60":23453.0,"sma_120":19436.92},{"date":"2025-05-08","open":25211,"high":25359,"low":24374,"close":25162,"volume":488063,"rsi_14":45.26,"sma_20":25070.0,"sma_60":23538.83,"sma_120":19555.67},{"date":"2025-05-09","open":25408,"high":26836,"low":24916,"close":26245,"volume":944287,"rsi_14":59.57,"sma_20":25272.5,"sma_60":23655.83,"sma_120":19678.67},{"date":"2025-05-12","open":26442,"high":26590,"low":23685,"close":23685,"volume":844409,"rsi_14":45.16,"sma_20":25332.5,"sma_60":23718.33,"sma_120":19782.83},{"date":"2025-05-13","open":23734,"high":24128,"low":22946,"close":24030,"volume":586725,"rsi_14":48.66,"sma_20":25332.5,"sma_60":23779.17,"sma_120":19882.42},{"date":"2025-05-14","open":24079,"high":25064,"low":24079,"close":24719,"volume":421569,"rsi_14":52.76,"sma_20":25315.0,"sma_60":23846.67,"sma_120":19990.58},{"date":"2025-05-15","open":24768,"high":25113,"low":24227,"close":24719,"volume":339326,"rsi_14":48.35,"sma_20":25297.5,"sma_60":23920.0,"sma_120":20102.42},{"date":"2025-05-16","open":23783,"high":23980,"low":23045,"close":23389,"volume":986660,"rsi_14":44.9,"sma_20":25175.0,"sma_60":23933.33,"sma_120":20201.17},{"date":"2025-05-19","open":23143,"high":24424,"low":23143,"close":24227,"volume":479652,"rsi_14":41.62,"sma_20":25140.0,"sma_60":23968.33,"sma_120":20309.42},{"date":"2025-05-20","open":24276,"high":25162,"low":23586,"close":25064,"volume":710878,"rsi_14":47.96,"sma_20":25165.0,"sma_60":24015.83,"sma_120":20419.92},{"date":"2025-05-21","open":25162,"high":26098,"low":24867,"close":25901,"volume":525103,"rsi_14":53.37,"sma_20":25247.5,"sma_60":24114.17,"sma_120":20532.92},{"date":"2025-05-22","open":25556,"high":25605,"low":24817,"close":25211,"volume":292713,"rsi_14":49.08,"sma_20":25300.0,"sma_60":24190.0,"sma_120":20633.92},{"date":"2025-05-23","open":24768,"high":25261,"low":24473,"close":24719,"volume":299863,"rsi_14":50.95,"sma_20":25285.0,"sma_60":24243.33,"sma_120":20732.67},{"date":"2025-05-26","open":24867,"high":25999,"low":24424,"close":25211,"volume":427208,"rsi_14":50.72,"sma_20":25327.5,"sma_60":24271.67,"sma_120":20827.75},{"date":"2025-05-27","open":25852,"high":26196,"low":24817,"close":25556,"volume":498732,"rsi_14":51.87,"sma_20":25317.5,"sma_60":24318.33,"sma_120":20926.58},{"date":"2025-05-28","open":25753,"high":26098,"low":24670,"close":24867,"volume":580232,"rsi_14":48.68,"sma_20":25287.5,"sma_60":24353.33,"sma_120":21015.58},{"date":"2025-05-29","open":24965,"high":25802,"low":24670,"close":25458,"volume":327958,"rsi_14":46.33,"sma_20":25300.0,"sma_60":24404.17,"sma_120":21109.5},{"date":"2025-05-30","open":25458,"high":25852,"low":24817,"close":25605,"volume":378472,"rsi_14":61.54,"sma_20":25310.0,"sma_60":24457.5,"sma_120":21205.17},{"date":"2025-06-02","open":25556,"high":25802,"low":25211,"close":25408,"volume":287175,"rsi_14":58.43,"sma_20":25355.0,"sma_60":24495.83,"sma_120":21300.92},{"date":"2025-06-04","open":25408,"high":25802,"low":24867,"close":25655,"volume":311126,"rsi_14":56.05,"sma_20":25385.0,"sma_60":24546.67,"sma_120":21402.0},{"date":"2025-06-05","open":25704,"high":28018,"low":25556,"close":27575,"volume":1061125,"rsi_14":64.8,"sma_20":25507.5,"sma_60":24624.17,"sma_120":21516.33},{"date":"2025-06-09","open":28314,"high":28314,"low":25556,"close":25556,"volume":924666,"rsi_14":60.48,"sma_20":25527.5,"sma_60":24676.67,"sma_120":21616.67},{"date":"2025-06-10","open":25458,"high":26541,"low":25359,"close":26245,"volume":583693,"rsi_14":59.9,"sma_20":25527.5,"sma_60":24736.67,"sma_120":21722.92},{"date":"2025-06-11","open":26393,"high":26442,"low":25310,"close":25458,"volume":476786,"rsi_14":51.94,"sma_20":25617.5,"sma_60":24760.83,"sma_120":21827.0},{"date":"2025-06-12","open":25852,"high":27526,"low":25753,"close":27132,"volume":1687532,"rsi_14":55.61,"sma_20":25775.0,"sma_60":24823.33,"sma_120":21948.83},{"date":"2025-06-13","open":26836,"high":27132,"low":26098,"close":26689,"volume":647126,"rsi_14":56.88,"sma_20":25875.0,"sma_60":24862.5,"sma_120":22062.33},{"date":"2025-06-16","open":26836,"high":27772,"low":26590,"close":27624,"volume":505657,"rsi_14":63.0,"sma_20":26022.5,"sma_60":24930.0,"sma_120":22177.67},{"date":"2025-06-17","open":27723,"high":28215,"low":26836,"close":27575,"volume":654362,"rsi_14":61.01,"sma_20":26235.0,"sma_60":24976.67,"sma_120":22292.58},{"date":"2025-06-18","open":27329,"high":27870,"low":26984,"close":27230,"volume":338845,"rsi_14":57.8,"sma_20":26387.5,"sma_60":25034.17,"sma_120":22401.0},{"date":"2025-06-19","open":27230,"high":27476,"low":26344,"close":26787,"volume":322911,"rsi_14":59.15,"sma_20":26475.0,"sma_60":25093.33,"sma_120":22508.67},{"date":"2025-06-20","open":26689,"high":27083,"low":26098,"close":26295,"volume":257181,"rsi_14":54.03,"sma_20":26495.0,"sma_60":25125.0,"sma_120":22605.67},{"date":"2025-06-23","open":26787,"high":26886,"low":25901,"close":26295,"volume":266097,"rsi_14":53.37,"sma_20":26550.0,"sma_60":25177.5,"sma_120":22706.5},{"date":"2025-06-24","open":26442,"high":27132,"low":26048,"close":26295,"volume":335624,"rsi_14":54.41,"sma_20":26630.0,"sma_60":25254.17,"sma_120":22805.08},{"date":"2025-06-25","open":26442,"high":26541,"low":24867,"close":25113,"volume":575250,"rsi_14":47.53,"sma_20":26625.0,"sma_60":25300.0,"sma_120":22895.25},{"date":"2025-06-26","open":25261,"high":25556,"low":24424,"close":25507,"volume":395353,"rsi_14":39.06,"sma_20":26622.5,"sma_60":25370.0,"sma_120":22985.25},{"date":"2025-06-27","open":25802,"high":25950,"low":24916,"close":25064,"volume":218594,"rsi_14":46.88,"sma_20":26632.5,"sma_60":25435.83,"sma_120":23070.08},{"date":"2025-06-30","open":25310,"high":26344,"low":25162,"close":25852,"volume":324121,"rsi_14":47.53,"sma_20":26652.5,"sma_60":25507.5,"sma_120":23161.75},{"date":"2025-07-01","open":25999,"high":26442,"low":25408,"close":25458,"volume":298420,"rsi_14":50.0,"sma_20":26645.0,"sma_60":25550.0,"sma_120":23250.67},{"date":"2025-07-02","open":25507,"high":25802,"low":24177,"close":24817,"volume":384112,"rsi_14":32.33,"sma_20":26615.0,"sma_60":25573.33,"sma_120":23336.33},{"date":"2025-07-03","open":24571,"high":24916,"low":23586,"close":23833,"volume":391682,"rsi_14":29.86,"sma_20":26522.5,"sma_60":25567.5,"sma_120":23407.75},{"date":"2025-07-04","open":23882,"high":24128,"low":22700,"close":22799,"volume":379513,"rsi_14":16.44,"sma_20":26280.0,"sma_60":25554.17,"sma_120":23474.42},{"date":"2025-07-07","open":22208,"high":23291,"low":22208,"close":22700,"volume":277618,"rsi_14":16.33,"sma_20":26135.0,"sma_60":25577.5,"sma_120":23536.42},{"date":"2025-07-08","open":23193,"high":23340,"low":22651,"close":22996,"volume":399338,"rsi_14":20.55,"sma_20":25970.0,"sma_60":25590.0,"sma_120":23598.33},{"date":"2025-07-09","open":23143,"high":23340,"low":22799,"close":23242,"volume":203691,"rsi_14":24.65,"sma_20":25857.5,"sma_60":25602.5,"sma_120":23661.0},{"date":"2025-07-10","open":23242,"high":23242,"low":21715,"close":22158,"volume":898177,"rsi_14":22.73,"sma_20":25605.0,"sma_60":25570.83,"sma_120":23713.17},{"date":"2025-07-11","open":22355,"high":22454,"low":21223,"close":21321,"volume":1002618,"rsi_14":20.47,"sma_20":25332.5,"sma_60":25507.5,"sma_120":23755.83},{"date":"2025-07-14","open":21321,"high":21765,"low":21124,"close":21765,"volume":526443,"rsi_14":24.44,"sma_20":25035.0,"sma_60":25451.67,"sma_120":23804.17},{"date":"2025-07-15","open":21863,"high":22208,"low":21568,"close":22208,"volume":408569,"rsi_14":32.12,"sma_20":24762.5,"sma_60":25390.83,"sma_120":23852.25},{"date":"2025-07-16","open":22355,"high":23045,"low":22011,"close":22158,"volume":517709,"rsi_14":28.48,"sma_20":24505.0,"sma_60":25344.17,"sma_120":23897.92},{"date":"2025-07-17","open":22355,"high":22602,"low":21863,"close":22552,"volume":347386,"rsi_14":33.76,"sma_20":24290.0,"sma_60":25310.0,"sma_120":23951.17},{"date":"2025-07-18","open":22454,"high":22848,"low":22208,"close":22503,"volume":243725,"rsi_14":26.06,"sma_20":24097.5,"sma_60":25280.0,"sma_120":23988.0},{"date":"2025-07-21","open":22749,"high":23193,"low":22700,"close":23094,"volume":376114,"rsi_14":33.56,"sma_20":23935.0,"sma_60":25261.67,"sma_120":24030.17},{"date":"2025-07-22","open":22946,"high":23833,"low":22749,"close":23143,"volume":488804,"rsi_14":37.31,"sma_20":23775.0,"sma_60":25230.0,"sma_120":24062.33},{"date":"2025-07-23","open":23094,"high":23291,"low":22405,"close":23242,"volume":241864,"rsi_14":44.83,"sma_20":23680.0,"sma_60":25210.83,"sma_120":24080.25},{"date":"2025-07-24","open":23439,"high":23586,"low":23143,"close":23340,"volume":236997,"rsi_14":55.67,"sma_20":23570.0,"sma_60":25170.0,"sma_120":24099.42},{"date":"2025-07-25","open":23636,"high":24325,"low":23045,"close":24276,"volume":451457,"rsi_14":64.04,"sma_20":23530.0,"sma_60":25150.0,"sma_120":24125.67},{"date":"2025-07-28","open":24965,"high":25211,"low":23980,"close":24227,"volume":343357,"rsi_14":61.47,"sma_20":23447.5,"sma_60":25133.33,"sma_120":24153.58},{"date":"2025-07-29","open":24374,"high":28117,"low":24227,"close":27526,"volume":3208030,"rsi_14":75.44,"sma_20":23552.5,"sma_60":25169.17,"sma_120":24210.67},{"date":"2025-07-30","open":27575,"high":27772,"low":26886,"close":27181,"volume":816990,"rsi_14":82.69,"sma_20":23672.5,"sma_60":25214.17,"sma_120":24258.17},{"date":"2025-07-31","open":28658,"high":29988,"low":27033,"close":27821,"volume":2127205,"rsi_14":93.42,"sma_20":23875.0,"sma_60":25260.83,"sma_120":24319.0},{"date":"2025-08-01","open":27772,"high":28067,"low":25950,"close":26541,"volume":1072640,"rsi_14":78.7,"sma_20":24065.0,"sma_60":25284.17,"sma_120":24368.58},{"date":"2025-08-04","open":26196,"high":27624,"low":26048,"close":27329,"volume":571216,"rsi_14":79.55,"sma_20":24300.0,"sma_60":25320.83,"sma_120":24429.83},{"date":"2025-08-05","open":27723,"high":28117,"low":26935,"close":27329,"volume":633646,"rsi_14":80.0,"sma_20":24520.0,"sma_60":25339.17,"sma_120":24497.5},{"date":"2025-08-06","open":27329,"high":27969,"low":26984,"close":27526,"volume":383030,"rsi_14":79.53,"sma_20":24737.5,"sma_60":25404.17,"sma_120":24561.25},{"date":"2025-08-07","open":27624,"high":29545,"low":27476,"close":28707,"volume":1160726,"rsi_14":82.47,"sma_20":25070.0,"sma_60":25483.33,"sma_120":24631.25},{"date":"2025-08-08","open":28904,"high":29052,"low":28166,"close":28757,"volume":424319,"rsi_14":81.42,"sma_20":25447.5,"sma_60":25551.67,"sma_120":24699.17},{"date":"2025-08-11","open":29003,"high":29003,"low":27723,"close":28067,"volume":331723,"rsi_14":75.51,"sma_20":25767.5,"sma_60":25608.33,"sma_120":24764.17},{"date":"2025-08-12","open":28314,"high":29446,"low":27624,"close":27624,"volume":578013,"rsi_14":71.92,"sma_20":26042.5,"sma_60":25680.0,"sma_120":24806.67},{"date":"2025-08-13","open":28067,"high":28757,"low":28018,"close":28412,"volume":511511,"rsi_14":73.73,"sma_20":26360.0,"sma_60":25750.83,"sma_120":24859.58},{"date":"2025-08-14","open":28461,"high":29249,"low":28018,"close":28363,"volume":567731,"rsi_14":70.85,"sma_20":26655.0,"sma_60":25806.67,"sma_120":24911.25},{"date":"2025-08-18","open":27476,"high":28904,"low":27230,"close":28707,"volume":552357,"rsi_14":72.2,"sma_20":26970.0,"sma_60":25854.17,"sma_120":24984.17},{"date":"2025-08-19","open":29052,"high":30874,"low":28461,"close":29101,"volume":1534348,"rsi_14":60.96,"sma_20":27275.0,"sma_60":25920.0,"sma_120":25055.0},{"date":"2025-08-20","open":28658,"high":30480,"low":28658,"close":29988,"volume":1124681,"rsi_14":68.15,"sma_20":27622.5,"sma_60":26009.17,"sma_120":25126.25},{"date":"2025-08-21","open":29495,"high":30677,"low":29101,"close":30480,"volume":652717,"rsi_14":67.53,"sma_20":27990.0,"sma_60":26098.33,"sma_120":25185.0},{"date":"2025-08-22","open":30480,"high":31071,"low":29939,"close":30825,"volume":463544,"rsi_14":82.22,"sma_20":28370.0,"sma_60":26187.5,"sma_120":25252.92},{"date":"2025-08-25","open":31317,"high":31613,"low":29939,"close":30382,"volume":459363,"rsi_14":74.22,"sma_20":28680.0,"sma_60":26280.83,"sma_120":25317.08},{"date":"2025-08-26","open":30923,"high":31170,"low":29594,"close":30382,"volume":480891,"rsi_14":74.22,"sma_20":28992.5,"sma_60":26364.17,"sma_120":25384.17},{"date":"2025-08-27","open":30332,"high":31367,"low":30234,"close":30579,"volume":450232,"rsi_14":74.22,"sma_20":29147.5,"sma_60":26448.33,"sma_120":25452.92},{"date":"2025-08-28","open":30628,"high":31662,"low":30037,"close":31563,"volume":404391,"rsi_14":73.39,"sma_20":29370.0,"sma_60":26552.5,"sma_120":25524.17},{"date":"2025-08-29","open":31760,"high":32401,"low":31170,"close":31662,"volume":447048,"rsi_14":73.6,"sma_20":29565.0,"sma_60":26654.17,"sma_120":25600.42},{"date":"2025-09-01","open":32302,"high":32302,"low":31071,"close":31416,"volume":283857,"rsi_14":79.31,"sma_20":29812.5,"sma_60":26719.17,"sma_120":25671.67},{"date":"2025-09-02","open":31810,"high":32105,"low":31022,"close":31170,"volume":380311,"rsi_14":82.14,"sma_20":30007.5,"sma_60":26814.17,"sma_120":25745.42},{"date":"2025-09-03","open":31416,"high":32844,"low":31317,"close":32056,"volume":497897,"rsi_14":82.46,"sma_20":30247.5,"sma_60":26912.5,"sma_120":25824.58},{"date":"2025-09-04","open":32253,"high":32499,"low":31810,"close":32351,"volume":251332,"rsi_14":84.03,"sma_20":30492.5,"sma_60":27029.17,"sma_120":25895.0},{"date":"2025-09-05","open":32401,"high":32401,"low":31367,"close":31613,"volume":223280,"rsi_14":73.23,"sma_20":30640.0,"sma_60":27105.0,"sma_120":25964.17},{"date":"2025-09-08","open":31859,"high":33779,"low":31416,"close":33533,"volume":492932,"rsi_14":78.48,"sma_20":30882.5,"sma_60":27220.83,"sma_120":26041.67},{"date":"2025-09-09","open":33139,"high":33484,"low":30037,"close":30776,"volume":715455,"rsi_14":54.08,"sma_20":31020.0,"sma_60":27274.17,"sma_120":26102.08},{"date":"2025-09-10","open":31071,"high":32007,"low":30529,"close":31810,"volume":411434,"rsi_14":56.52,"sma_20":31232.5,"sma_60":27345.83,"sma_120":26161.25},{"date":"2025-09-11","open":32302,"high":33090,"low":32056,"close":33041,"volume":383120,"rsi_14":60.0,"sma_20":31467.5,"sma_60":27444.17,"sma_120":26239.17},{"date":"2025-09-12","open":32893,"high":32942,"low":31219,"close":31563,"volume":346141,"rsi_14":54.88,"sma_20":31630.0,"sma_60":27525.0,"sma_120":26309.17},{"date":"2025-09-15","open":30529,"high":30874,"low":30185,"close":30628,"volume":335172,"rsi_14":50.94,"sma_20":31727.5,"sma_60":27598.33,"sma_120":26361.67},{"date":"2025-09-16","open":30874,"high":31760,"low":30726,"close":31416,"volume":316225,"rsi_14":53.07,"sma_20":31845.0,"sma_60":27685.0,"sma_120":26431.25},{"date":"2025-09-17","open":31810,"high":31810,"low":30825,"close":30973,"volume":177105,"rsi_14":47.74,"sma_20":31895.0,"sma_60":27764.17,"sma_120":26509.17},{"date":"2025-09-18","open":30329,"high":30524,"low":29648,"close":30037,"volume":303426,"rsi_14":45.29,"sma_20":31890.0,"sma_60":27853.33,"sma_120":26576.67},{"date":"2025-09-19","open":30700,"high":30700,"low":30050,"close":30100,"volume":200591,"rsi_14":43.71,"sma_20":31830.0,"sma_60":27923.33,"sma_120":26646.67},{"date":"2025-09-22","open":29495,"high":30037,"low":29298,"close":29988,"volume":236069,"rsi_14":45.83,"sma_20":31810.0,"sma_60":28006.67,"sma_120":26721.25},{"date":"2025-09-23","open":29889,"high":30332,"low":29101,"close":29397,"volume":198109,"rsi_14":40.43,"sma_20":31760.0,"sma_60":28066.67,"sma_120":26787.08},{"date":"2025-09-24","open":29840,"high":31071,"low":29742,"close":30332,"volume":400376,"rsi_14":43.05,"sma_20":31747.5,"sma_60":28149.17,"sma_120":26849.58},{"date":"2025-09-25","open":31416,"high":31514,"low":29545,"close":29545,"volume":382601,"rsi_14":42.91,"sma_20":31645.0,"sma_60":28229.17,"sma_120":26901.25},{"date":"2025-09-26","open":30185,"high":30185,"low":29052,"close":29397,"volume":150497,"rsi_14":33.85,"sma_20":31530.0,"sma_60":28323.33,"sma_120":26945.42},{"date":"2025-09-29","open":29446,"high":30185,"low":29200,"close":29742,"volume":133812,"rsi_14":45.02,"sma_20":31445.0,"sma_60":28440.83,"sma_120":26997.5},{"date":"2025-09-30","open":29643,"high":30086,"low":29298,"close":29889,"volume":173478,"rsi_14":39.9,"sma_20":31380.0,"sma_60":28562.5,"sma_120":27070.0},{"date":"2025-10-01","open":29939,"high":30825,"low":29840,"close":30480,"volume":142516,"rsi_14":35.56,"sma_20":31300.0,"sma_60":28689.17,"sma_120":27139.58},{"date":"2025-10-02","open":30483,"high":30483,"low":29594,"close":29643,"volume":312814,"rsi_14":37.87,"sma_20":31157.5,"sma_60":28795.83,"sma_120":27199.17},{"date":"2025-10-10","open":29397,"high":29397,"low":28412,"close":29200,"volume":222884,"rsi_14":40.76,"sma_20":31035.0,"sma_60":28915.0,"sma_120":27242.92},{"date":"2025-10-13","open":28757,"high":29939,"low":28757,"close":29889,"volume":232824,"rsi_14":40.0,"sma_20":30850.0,"sma_60":29060.0,"sma_120":27283.75},{"date":"2025-10-14","open":30185,"high":30185,"low":27969,"close":28264,"volume":275891,"rsi_14":34.64,"sma_20":30722.5,"sma_60":29170.0,"sma_120":27310.83},{"date":"2025-10-15","open":28757,"high":30283,"low":28609,"close":30135,"volume":285534,"rsi_14":48.78,"sma_20":30637.5,"sma_60":29304.17,"sma_120":27347.5},{"date":"2025-10-16","open":30726,"high":30973,"low":29446,"close":29495,"volume":243918,"rsi_14":49.26,"sma_20":30457.5,"sma_60":29428.33,"sma_120":27386.25},{"date":"2025-10-17","open":29840,"high":30185,"low":28412,"close":28461,"volume":235362,"rsi_14":42.86,"sma_20":30300.0,"sma_60":29528.33,"sma_120":27419.17},{"date":"2025-10-20","open":29052,"high":29101,"low":28412,"close":28560,"volume":142401,"rsi_14":45.89,"sma_20":30195.0,"sma_60":29630.83,"sma_120":27455.42},{"date":"2025-10-21","open":29052,"high":30135,"low":28954,"close":29939,"volume":370771,"rsi_14":48.15,"sma_20":30120.0,"sma_60":29746.67,"sma_120":27504.17},{"date":"2025-10-22","open":30431,"high":30431,"low":29003,"close":29988,"volume":255507,"rsi_14":52.24,"sma_20":30070.0,"sma_60":29862.5,"sma_120":27546.25},{"date":"2025-10-23","open":29643,"high":30776,"low":29495,"close":30332,"volume":229073,"rsi_14":54.63,"sma_20":30067.5,"sma_60":29982.5,"sma_120":27596.67},{"date":"2025-10-24","open":30579,"high":30628,"low":29643,"close":30185,"volume":215221,"rsi_14":52.24,"sma_20":30095.0,"sma_60":30098.33,"sma_120":27634.17},{"date":"2025-10-27","open":30825,"high":32154,"low":30825,"close":31908,"volume":559129,"rsi_14":58.8,"sma_20":30192.5,"sma_60":30227.5,"sma_120":27688.75},{"date":"2025-10-28","open":32105,"high":32154,"low":30628,"close":30973,"volume":286449,"rsi_14":52.08,"sma_20":30272.5,"sma_60":30341.67,"sma_120":27737.5},{"date":"2025-10-29","open":31563,"high":31563,"low":30332,"close":31268,"volume":218006,"rsi_14":57.71,"sma_20":30320.0,"sma_60":30405.0,"sma_120":27787.08},{"date":"2025-10-30","open":31268,"high":31268,"low":31268,"close":31268,"volume":0,"rsi_14":59.55,"sma_20":30407.5,"sma_60":30474.17,"sma_120":27844.17},{"date":"2025-10-31","open":31268,"high":31268,"low":31268,"close":31268,"volume":0,"rsi_14":56.8,"sma_20":30502.5,"sma_60":30532.5,"sma_120":27896.67},{"date":"2025-11-03","open":31268,"high":31268,"low":31268,"close":31268,"volume":0,"rsi_14":67.63,"sma_20":30580.0,"sma_60":30612.5,"sma_120":27948.33},{"date":"2025-11-04","open":31268,"high":31268,"low":31268,"close":31268,"volume":0,"rsi_14":58.52,"sma_20":30650.0,"sma_60":30679.17,"sma_120":28000.0},{"date":"2025-11-05","open":31268,"high":31268,"low":31268,"close":31268,"volume":0,"rsi_14":64.75,"sma_20":30690.0,"sma_60":30745.83,"sma_120":28042.5},{"date":"2025-11-06","open":31268,"high":31268,"low":31268,"close":31268,"volume":0,"rsi_14":78.22,"sma_20":30777.5,"sma_60":30809.17,"sma_120":28106.67},{"date":"2025-11-07","open":31268,"high":31268,"low":31268,"close":31268,"volume":0,"rsi_14":77.78,"sma_20":30882.5,"sma_60":30852.5,"sma_120":28167.92},{"date":"2025-11-10","open":31268,"high":31268,"low":31268,"close":31268,"volume":0,"rsi_14":69.01,"sma_20":30952.5,"sma_60":30895.0,"sma_120":28223.33},{"date":"2025-11-11","open":31268,"high":31268,"low":31268,"close":31268,"volume":0,"rsi_14":68.57,"sma_20":31105.0,"sma_60":30949.17,"sma_120":28278.75},{"date":"2025-11-12","open":31268,"high":31268,"low":31268,"close":31268,"volume":0,"rsi_14":65.08,"sma_20":31162.5,"sma_60":31010.83,"sma_120":28345.42},{"date":"2025-11-13","open":31268,"high":31268,"low":31268,"close":31268,"volume":0,"rsi_14":68.33,"sma_20":31252.5,"sma_60":31059.17,"sma_120":28405.0},{"date":"2025-11-14","open":31268,"high":31268,"low":31268,"close":31268,"volume":0,"rsi_14":24.0,"sma_20":31395.0,"sma_60":31108.33,"sma_120":28457.5},{"date":"2025-11-17","open":31268,"high":31268,"low":31268,"close":31268,"volume":0,"rsi_14":100.0,"sma_20":31532.5,"sma_60":31151.67,"sma_120":28502.92},{"date":"2025-11-18","open":29545,"high":29545,"low":26639,"close":26787,"volume":999185,"rsi_14":0.0,"sma_20":31372.5,"sma_60":31112.5,"sma_120":28516.25},{"date":"2025-11-19","open":27870,"high":27870,"low":25211,"close":25852,"volume":354662,"rsi_14":0.0,"sma_20":31162.5,"sma_60":31042.5,"sma_120":28525.83},{"date":"2025-11-20","open":25655,"high":28166,"low":25359,"close":27476,"volume":373925,"rsi_14":23.08,"sma_20":31017.5,"sma_60":30991.67,"sma_120":28545.0},{"date":"2025-11-21","open":25999,"high":26886,"low":25458,"close":26098,"volume":221378,"rsi_14":19.3,"sma_20":30810.0,"sma_60":30911.67,"sma_120":28549.58},{"date":"2025-11-24","open":26541,"high":26541,"low":24768,"close":25950,"volume":238692,"rsi_14":18.97,"sma_20":30507.5,"sma_60":30836.67,"sma_120":28558.75},{"date":"2025-11-25","open":26393,"high":26393,"low":23882,"close":24079,"volume":330299,"rsi_14":15.57,"sma_20":30157.5,"sma_60":30730.0,"sma_120":28547.08},{"date":"2025-11-26","open":24128,"high":25458,"low":23783,"close":25211,"volume":263131,"rsi_14":23.83,"sma_20":29850.0,"sma_60":30639.17,"sma_120":28543.75},{"date":"2025-11-27","open":25211,"high":25556,"low":24374,"close":24424,"volume":122358,"rsi_14":22.31,"sma_20":29502.5,"sma_60":30518.33,"sma_120":28535.42},{"date":"2025-11-28","open":24670,"high":24768,"low":23537,"close":24325,"volume":253698,"rsi_14":22.13,"sma_20":29150.0,"sma_60":30394.17,"sma_120":28524.17},{"date":"2025-12-01","open":24325,"high":24522,"low":23636,"close":23734,"volume":194083,"rsi_14":21.13,"sma_20":28767.5,"sma_60":30264.17,"sma_120":28491.67},{"date":"2025-12-02","open":23980,"high":25310,"low":23882,"close":25261,"volume":246035,"rsi_14":29.39,"sma_20":28462.5,"sma_60":30164.17,"sma_120":28489.17},{"date":"2025-12-03","open":25458,"high":25507,"low":24670,"close":25359,"volume":163452,"rsi_14":29.87,"sma_20":28162.5,"sma_60":30050.83,"sma_120":28481.67},{"date":"2025-12-04","open":25408,"high":25655,"low":24473,"close":24768,"volume":157880,"rsi_14":28.71,"sma_20":27832.5,"sma_60":29922.5,"sma_120":28475.83},{"date":"2025-12-05","open":24768,"high":25113,"low":24276,"close":24620,"volume":205524,"rsi_14":28.43,"sma_20":27495.0,"sma_60":29804.17,"sma_120":28454.58},{"date":"2025-12-08","open":24965,"high":25064,"low":24473,"close":25064,"volume":117332,"rsi_14":42.42,"sma_20":27180.0,"sma_60":29660.83,"sma_120":28440.83},{"date":"2025-12-09","open":24916,"high":26639,"low":24719,"close":26245,"volume":272951,"rsi_14":51.69,"sma_20":26925.0,"sma_60":29584.17,"sma_120":28429.17},{"date":"2025-12-10","open":25999,"high":26147,"low":25211,"close":25261,"volume":128528,"rsi_14":39.91,"sma_20":26620.0,"sma_60":29473.33,"sma_120":28409.58},{"date":"2025-12-11","open":25359,"high":25802,"low":25113,"close":25261,"volume":143666,"rsi_14":45.64,"sma_20":26315.0,"sma_60":29341.67,"sma_120":28392.92},{"date":"2025-12-12","open":25556,"high":26098,"low":25359,"close":26098,"volume":109176,"rsi_14":50.72,"sma_20":26052.5,"sma_60":29249.17,"sma_120":28387.08},{"date":"2025-12-15","open":25655,"high":27280,"low":25408,"close":26836,"volume":260677,"rsi_14":65.05,"sma_20":25827.5,"sma_60":29185.0,"sma_120":28391.67},{"date":"2025-12-16","open":26492,"high":27920,"low":26492,"close":26836,"volume":224370,"rsi_14":60.12,"sma_20":25830.0,"sma_60":29107.5,"sma_120":28396.25},{"date":"2025-12-17","open":26787,"high":27033,"low":26098,"close":26344,"volume":115357,"rsi_14":62.42,"sma_20":25855.0,"sma_60":29029.17,"sma_120":28396.67},{"date":"2025-12-18","open":26147,"high":26492,"low":25655,"close":26295,"volume":135223,"rsi_14":62.82,"sma_20":25795.0,"sma_60":28960.0,"sma_120":28406.67},{"date":"2025-12-19","open":26442,"high":27870,"low":26048,"close":27870,"volume":323387,"rsi_14":73.86,"sma_20":25885.0,"sma_60":28930.0,"sma_120":28426.67},{"date":"2025-12-22","open":27969,"high":27969,"low":26639,"close":26935,"volume":174636,"rsi_14":60.37,"sma_20":25935.0,"sma_60":28878.33,"sma_120":28442.5},{"date":"2025-12-23","open":27280,"high":27624,"low":26984,"close":27575,"volume":135034,"rsi_14":62.86,"sma_20":26112.5,"sma_60":28847.5,"sma_120":28457.08},{"date":"2025-12-24","open":27230,"high":27329,"low":26098,"close":26393,"volume":170858,"rsi_14":58.82,"sma_20":26172.5,"sma_60":28780.83,"sma_120":28465.0},{"date":"2025-12-26","open":26689,"high":26689,"low":25852,"close":25950,"volume":142081,"rsi_14":56.99,"sma_20":26250.0,"sma_60":28720.0,"sma_120":28474.58},{"date":"2025-12-29","open":26100,"high":26200,"low":25600,"close":25800,"volume":127748,"rsi_14":51.79,"sma_20":26305.0,"sma_60":28652.5,"sma_120":28487.92},{"date":"2025-12-30","open":25550,"high":25800,"low":25150,"close":25350,"volume":125167,"rsi_14":42.78,"sma_20":26367.5,"sma_60":28571.67,"sma_120":28506.25},{"date":"2026-01-02","open":25250,"high":25350,"low":23400,"close":24050,"volume":179440,"rsi_14":41.4,"sma_20":26287.5,"sma_60":28466.67,"sma_120":28514.58},{"date":"2026-01-05","open":23950,"high":24950,"low":23950,"close":24650,"volume":122819,"rsi_14":44.95,"sma_20":26232.5,"sma_60":28361.67,"sma_120":28525.42},{"date":"2026-01-06","open":25200,"high":26100,"low":24850,"close":26050,"volume":231313,"rsi_14":47.85,"sma_20":26277.5,"sma_60":28295.83,"sma_120":28545.83},{"date":"2026-01-07","open":25850,"high":27000,"low":25750,"close":26700,"volume":178047,"rsi_14":47.34,"sma_20":26362.5,"sma_60":28246.67,"sma_120":28580.83},{"date":"2026-01-08","open":26650,"high":27350,"low":26150,"close":26450,"volume":201692,"rsi_14":46.23,"sma_20":26412.5,"sma_60":28181.67,"sma_120":28620.83},{"date":"2026-01-09","open":26450,"high":28950,"low":26250,"close":28750,"volume":545060,"rsi_14":58.06,"sma_20":26517.5,"sma_60":28182.5,"sma_120":28676.25},{"date":"2026-01-12","open":28700,"high":30000,"low":28050,"close":29500,"volume":437118,"rsi_14":60.69,"sma_20":26710.0,"sma_60":28164.17,"sma_120":28734.17},{"date":"2026-01-13","open":29250,"high":29350,"low":28050,"close":28200,"volume":266442,"rsi_14":49.61,"sma_20":26837.5,"sma_60":28135.0,"sma_120":28781.67},{"date":"2026-01-14","open":27650,"high":28000,"low":27200,"close":27300,"volume":214091,"rsi_14":49.8,"sma_20":26877.5,"sma_60":28108.33,"sma_120":28818.33},{"date":"2026-01-15","open":27450,"high":28100,"low":27350,"close":27600,"volume":137839,"rsi_14":48.39,"sma_20":26895.0,"sma_60":28085.0,"sma_120":28857.92},{"date":"2026-01-16","open":27650,"high":27650,"low":26700,"close":26750,"volume":180608,"rsi_14":49.79,"sma_20":26870.0,"sma_60":28024.17,"sma_120":28885.42},{"date":"2026-01-19","open":27100,"high":28150,"low":26900,"close":28000,"volume":192472,"rsi_14":58.94,"sma_20":26935.0,"sma_60":27915.83,"sma_120":28922.92},{"date":"2026-01-20","open":27450,"high":28050,"low":27200,"close":27800,"volume":148251,"rsi_14":60.17,"sma_20":26910.0,"sma_60":27868.33,"sma_120":28957.92},{"date":"2026-01-21","open":27400,"high":27650,"low":26700,"close":27150,"volume":186182,"rsi_14":63.6,"sma_20":26900.0,"sma_60":27780.83,"sma_120":28986.67},{"date":"2026-01-22","open":27200,"high":27300,"low":26200,"close":26450,"volume":201121,"rsi_14":57.83,"sma_20":26822.5,"sma_60":27697.5,"sma_120":29001.67},{"date":"2026-01-23","open":26600,"high":27350,"low":26500,"close":26950,"volume":193076,"rsi_14":54.25,"sma_20":26830.0,"sma_60":27617.5,"sma_120":29021.25},{"date":"2026-01-26","open":26950,"high":27950,"low":26900,"close":27800,"volume":325416,"rsi_14":55.09,"sma_20":26902.5,"sma_60":27551.67,"sma_120":29020.0},{"date":"2026-01-27","open":27800,"high":28250,"low":27500,"close":27900,"volume":242944,"rsi_14":56.81,"sma_20":27007.5,"sma_60":27487.5,"sma_120":29022.5},{"date":"2026-01-28","open":28200,"high":28950,"low":27850,"close":28900,"volume":303469,"rsi_14":50.8,"sma_20":27185.0,"sma_60":27440.0,"sma_120":29027.92},{"date":"2026-01-29","open":29000,"high":29450,"low":27750,"close":28850,"volume":346413,"rsi_14":46.24,"sma_20":27425.0,"sma_60":27391.67,"sma_120":29043.75},{"date":"2026-01-30","open":29300,"high":29450,"low":28250,"close":28350,"volume":274102,"rsi_14":50.96,"sma_20":27610.0,"sma_60":27335.0,"sma_120":29048.75},{"date":"2026-02-02","open":27600,"high":28600,"low":26550,"close":26600,"volume":268508,"rsi_14":45.98,"sma_20":27637.5,"sma_60":27249.17,"sma_120":29039.17},{"date":"2026-02-03","open":27650,"high":28100,"low":26950,"close":27500,"volume":171346,"rsi_14":49.46,"sma_20":27677.5,"sma_60":27178.33,"sma_120":29035.42},{"date":"2026-02-04","open":28050,"high":29800,"low":28050,"close":28900,"volume":286943,"rsi_14":60.91,"sma_20":27800.0,"sma_60":27214.17,"sma_120":29033.33},{"date":"2026-02-05","open":28950,"high":30600,"low":28500,"close":28500,"volume":431326,"rsi_14":58.54,"sma_20":27787.5,"sma_60":27160.0,"sma_120":29027.5},{"date":"2026-02-06","open":28100,"high":28850,"low":26300,"close":28200,"volume":228680,"rsi_14":51.08,"sma_20":27722.5,"sma_60":27100.83,"sma_120":29025.0},{"date":"2026-02-09","open":28750,"high":29600,"low":28700,"close":29500,"volume":187809,"rsi_14":58.17,"sma_20":27787.5,"sma_60":27063.33,"sma_120":29037.08},{"date":"2026-02-10","open":29750,"high":29750,"low":27800,"close":28000,"volume":203429,"rsi_14":53.78,"sma_20":27822.5,"sma_60":27000.83,"sma_120":29030.0},{"date":"2026-02-11","open":28000,"high":29100,"low":27850,"close":28600,"volume":117109,"rsi_14":59.64,"sma_20":27872.5,"sma_60":26948.33,"sma_120":29028.33},{"date":"2026-02-12","open":29150,"high":29500,"low":28650,"close":28750,"volume":197722,"rsi_14":58.33,"sma_20":27972.5,"sma_60":26898.33,"sma_120":29025.0},{"date":"2026-02-13","open":28650,"high":29150,"low":27350,"close":27750,"volume":833767,"rsi_14":49.77,"sma_20":28022.5,"sma_60":26907.5,"sma_120":29010.0},{"date":"2026-02-19","open":28300,"high":29350,"low":28100,"close":29350,"volume":270123,"rsi_14":55.82,"sma_20":28090.0,"sma_60":26959.17,"sma_120":29000.83},{"date":"2026-02-20","open":29850,"high":30050,"low":29100,"close":29600,"volume":222350,"rsi_14":52.99,"sma_20":28180.0,"sma_60":26987.5,"sma_120":28989.58},{"date":"2026-02-23","open":30150,"high":31000,"low":29850,"close":30550,"volume":308585,"rsi_14":56.75,"sma_20":28350.0,"sma_60":27055.0,"sma_120":28983.33},{"date":"2026-02-24","open":30100,"high":31050,"low":29700,"close":30850,"volume":226585,"rsi_14":60.08,"sma_20":28570.0,"sma_60":27130.0,"sma_120":28983.33},{"date":"2026-02-25","open":31200,"high":32150,"low":29700,"close":30000,"volume":281016,"rsi_14":64.78,"sma_20":28722.5,"sma_60":27222.5,"sma_120":28976.25},{"date":"2026-02-26","open":29950,"high":29950,"low":28900,"close":29200,"volume":222225,"rsi_14":57.46,"sma_20":28792.5,"sma_60":27315.0,"sma_120":28916.67},{"date":"2026-02-27","open":29250,"high":30600,"low":28950,"close":29450,"volume":247567,"rsi_14":52.68,"sma_20":28870.0,"sma_60":27360.0,"sma_120":28939.17},{"date":"2026-03-03","open":29600,"high":31250,"low":29000,"close":29450,"volume":434472,"rsi_14":54.82,"sma_20":28897.5,"sma_60":27439.17,"sma_120":28916.67},{"date":"2026-03-04","open":28800,"high":28800,"low":25050,"close":25050,"volume":418414,"rsi_14":38.71,"sma_20":28707.5,"sma_60":27455.0,"sma_120":28859.58},{"date":"2026-03-05","open":28200,"high":28200,"low":26500,"close":26850,"volume":298379,"rsi_14":40.83,"sma_20":28632.5,"sma_60":27475.0,"sma_120":28819.58},{"date":"2026-03-06","open":26500,"high":27650,"low":23550,"close":24800,"volume":1359356,"rsi_14":39.33,"sma_20":28542.5,"sma_60":27459.17,"sma_120":28755.0},{"date":"2026-03-09","open":23300,"high":26250,"low":23000,"close":26100,"volume":569856,"rsi_14":42.04,"sma_20":28472.5,"sma_60":27475.0,"sma_120":28698.75},{"date":"2026-03-10","open":26500,"high":26900,"low":24700,"close":25050,"volume":381979,"rsi_14":38.86,"sma_20":28280.0,"sma_60":27475.83,"sma_120":28640.0},{"date":"2026-03-11","open":25500,"high":27500,"low":25300,"close":26700,"volume":393767,"rsi_14":46.96,"sma_20":28190.0,"sma_60":27496.67,"sma_120":28578.75},{"date":"2026-03-12","open":26500,"high":28100,"low":26200,"close":27550,"volume":489666,"rsi_14":44.55,"sma_20":28157.5,"sma_60":27511.67,"sma_120":28547.92},{"date":"2026-03-13","open":29200,"high":29250,"low":27950,"close":29050,"volume":433046,"rsi_14":48.45,"sma_20":28135.0,"sma_60":27568.33,"sma_120":28520.83},{"date":"2026-03-16","open":29350,"high":29800,"low":27950,"close":28200,"volume":322474,"rsi_14":43.34,"sma_20":28145.0,"sma_60":27615.0,"sma_120":28432.08},{"date":"2026-03-17","open":28150,"high":28950,"low":27600,"close":27600,"volume":315491,"rsi_14":40.95,"sma_20":28095.0,"sma_60":27629.17,"sma_120":28439.17},{"date":"2026-03-18","open":28000,"high":28200,"low":26650,"close":27050,"volume":273243,"rsi_14":41.64,"sma_20":28010.0,"sma_60":27625.83,"sma_120":28405.42},{"date":"2026-03-19","open":26800,"high":27000,"low":26000,"close":26250,"volume":321355,"rsi_14":41.64,"sma_20":27935.0,"sma_60":27609.17,"sma_120":28358.33},{"date":"2026-03-20","open":26600,"high":27425,"low":26150,"close":26800,"volume":247199,"rsi_14":42.62,"sma_20":27807.5,"sma_60":27610.0,"sma_120":28319.58},{"date":"2026-03-23","open":26150,"high":26600,"low":25100,"close":25650,"volume":247482,"rsi_14":40.05,"sma_20":27610.0,"sma_60":27592.5,"sma_120":28276.25},{"date":"2026-03-24","open":26250,"high":26350,"low":24550,"close":25100,"volume":298218,"rsi_14":50.16,"sma_20":27337.5,"sma_60":27539.17,"sma_120":28234.58},{"date":"2026-03-25","open":25400,"high":25450,"low":24200,"close":24500,"volume":329910,"rsi_14":41.64,"sma_20":27020.0,"sma_60":27491.67,"sma_120":28185.0},{"date":"2026-03-26","open":25050,"high":25650,"low":23650,"close":24000,"volume":441598,"rsi_14":46.8,"sma_20":26720.0,"sma_60":27425.0,"sma_120":28136.25},{"date":"2026-03-27","open":23500,"high":23650,"low":22700,"close":23300,"volume":369685,"rsi_14":38.24,"sma_20":26425.0,"sma_60":27366.67,"sma_120":28073.75},{"date":"2026-03-30","open":22150,"high":22250,"low":21650,"close":21750,"volume":308449,"rsi_14":36.69,"sma_20":26040.0,"sma_60":27290.0,"sma_120":28005.0},{"date":"2026-03-31","open":22000,"high":23550,"low":21800,"close":23150,"volume":435799,"rsi_14":35.39,"sma_20":25725.0,"sma_60":27245.83,"sma_120":27949.17},{"date":"2026-04-01","open":24198,"high":25200,"low":23898,"close":25050,"volume":281368,"rsi_14":40.3,"sma_20":25722.5,"sma_60":27240.0,"sma_120":27905.83},{"date":"2026-04-02","open":25300,"high":25300,"low":23250,"close":23700,"volume":321236,"rsi_14":29.34,"sma_20":25565.0,"sma_60":27234.17,"sma_120":27850.42},{"date":"2026-04-03","open":24500,"high":26500,"low":24200,"close":25850,"volume":397991,"rsi_14":41.75,"sma_20":25617.5,"sma_60":27254.17,"sma_120":27807.92},{"date":"2026-04-06","open":26450,"high":26500,"low":25550,"close":25800,"volume":204625,"rsi_14":43.43,"sma_20":25602.5,"sma_60":27250.0,"sma_120":27772.92},{"date":"2026-04-07","open":25850,"high":25900,"low":24150,"close":24650,"volume":143142,"rsi_14":41.61,"sma_20":25582.5,"sma_60":27215.83,"sma_120":27731.25},{"date":"2026-04-08","open":25800,"high":25800,"low":24950,"close":25650,"volume":174493,"rsi_14":47.93,"sma_20":25530.0,"sma_60":27202.5,"sma_120":27692.08},{"date":"2026-04-09","open":25800,"high":25800,"low":25000,"close":25300,"volume":131322,"rsi_14":44.76,"sma_20":25417.5,"sma_60":27145.0,"sma_120":27663.75},{"date":"2026-04-10","open":25550,"high":26100,"low":25250,"close":25550,"volume":153198,"rsi_14":49.63,"sma_20":25242.5,"sma_60":27079.17,"sma_120":27621.67},{"date":"2026-04-13","open":25150,"high":26750,"low":24900,"close":26250,"volume":252204,"rsi_14":54.24,"sma_20":25145.0,"sma_60":27046.67,"sma_120":27590.83},{"date":"2026-04-14","open":26500,"high":26600,"low":25550,"close":26500,"volume":226845,"rsi_14":57.58,"sma_20":25090.0,"sma_60":27033.33,"sma_120":27570.83},{"date":"2026-04-15","open":26550,"high":26750,"low":26200,"close":26450,"volume":126828,"rsi_14":59.61,"sma_20":25060.0,"sma_60":27014.17,"sma_120":27549.58},{"date":"2026-04-16","open":26550,"high":26550,"low":26000,"close":26450,"volume":187623,"rsi_14":63.07,"sma_20":25070.0,"sma_60":27009.17,"sma_120":27516.67},{"date":"2026-04-17","open":26550,"high":27400,"low":25800,"close":27050,"volume":275417,"rsi_14":73.87,"sma_20":25082.5,"sma_60":26993.33,"sma_120":27488.33},{"date":"2026-04-20","open":27450,"high":27700,"low":26800,"close":27400,"volume":211179,"rsi_14":71.14,"sma_20":25170.0,"sma_60":26986.67,"sma_120":27460.0},{"date":"2026-04-21","open":27550,"high":28250,"low":27050,"close":28150,"volume":302131,"rsi_14":67.6,"sma_20":25322.5,"sma_60":27003.33,"sma_120":27439.17},{"date":"2026-04-22","open":27900,"high":29000,"low":27800,"close":28850,"volume":301434,"rsi_14":80.84,"sma_20":25540.0,"sma_60":27043.33,"sma_120":27409.58},{"date":"2026-04-23","open":29050,"high":29250,"low":27850,"close":28700,"volume":265084,"rsi_14":72.44,"sma_20":25775.0,"sma_60":27072.5,"sma_120":27386.67},{"date":"2026-04-24","open":29100,"high":30300,"low":28550,"close":29700,"volume":372560,"rsi_14":76.71,"sma_20":26095.0,"sma_60":27104.17,"sma_120":27369.58},{"date":"2026-04-27","open":30000,"high":30600,"low":29200,"close":30300,"volume":228273,"rsi_14":91.85,"sma_20":26522.5,"sma_60":27144.17,"sma_120":27357.5},{"date":"2026-04-28","open":30000,"high":30350,"low":29400,"close":29750,"volume":250291,"rsi_14":82.54,"sma_20":26852.5,"sma_60":27158.33,"sma_120":27340.83},{"date":"2026-04-29","open":29350,"high":29550,"low":28700,"close":29250,"volume":136357,"rsi_14":80.62,"sma_20":27065.0,"sma_60":27165.0,"sma_120":27278.33},{"date":"2026-04-30","open":29100,"high":29450,"low":28800,"close":29000,"volume":138961,"rsi_14":72.73,"sma_20":27610.0,"sma_60":25531.67,"sma_120":26480.0},{"date":"2026-05-04","open":29500,"high":29500,"low":28500,"close":29250,"volume":144305,"rsi_14":75.0,"sma_20":27500.0,"sma_60":27220.0,"sma_120":27276.25},{"date":"2026-05-06","open":30200,"high":30200,"low":27750,"close":28100,"volume":272688,"rsi_14":61.59,"sma_20":27615.0,"sma_60":27230.0,"sma_120":27245.83},{"date":"2026-05-07","open":28200,"high":28500,"low":27250,"close":27900,"volume":215172,"rsi_14":60.28,"sma_20":27777.5,"sma_60":27213.33,"sma_120":27213.75},{"date":"2026-05-08","open":27900,"high":27950,"low":26100,"close":27100,"volume":324938,"rsi_14":54.14,"sma_20":27850.0,"sma_60":27190.0,"sma_120":27175.0},{"date":"2026-05-11","open":27350,"high":28000,"low":26000,"close":26150,"volume":200474,"rsi_14":44.51,"sma_20":27892.5,"sma_60":27155.83,"sma_120":27128.33},{"date":"2026-05-12","open":26350,"high":26400,"low":24550,"close":24950,"volume":236281,"rsi_14":36.46,"sma_20":27862.5,"sma_60":27080.0,"sma_120":27071.67},{"date":"2026-05-13","open":25400,"high":25500,"low":24050,"close":24700,"volume":235164,"rsi_14":29.82,"sma_20":27785.0,"sma_60":27025.0,"sma_120":27012.92},{"date":"2026-05-14","open":25150,"high":25200,"low":23500,"close":23950,"volume":352646,"rsi_14":21.51,"sma_20":27657.5,"sma_60":26947.5,"sma_120":26947.92},{"date":"2026-05-15","open":24550,"high":24600,"low":21750,"close":22350,"volume":820436,"rsi_14":18.41,"sma_20":27452.5,"sma_60":26840.83,"sma_120":26869.58},{"date":"2026-05-18","open":22350,"high":22350,"low":20700,"close":21300,"volume":294422,"rsi_14":8.42,"sma_20":27195.0,"sma_60":26733.33,"sma_120":26820.42},{"date":"2026-05-19","open":22650,"high":23150,"low":22050,"close":22900,"volume":435327,"rsi_14":16.67,"sma_20":26987.5,"sma_60":26625.83,"sma_120":26792.5},{"date":"2026-05-20","open":23100,"high":23200,"low":21250,"close":21650,"volume":225626,"rsi_14":15.68,"sma_20":26700.0,"sma_60":26493.33,"sma_120":26740.42},{"date":"2026-05-21","open":22300,"high":22400,"low":21750,"close":22050,"volume":249425,"rsi_14":19.23,"sma_20":26395.0,"sma_60":26351.67,"sma_120":26703.33},{"date":"2026-05-22","open":22700,"high":23050,"low":22500,"close":22850,"volume":176440,"rsi_14":24.9,"sma_20":26095.0,"sma_60":26218.33,"sma_120":26674.17},{"date":"2026-05-26","open":23500,"high":23500,"low":22550,"close":22850,"volume":214519,"rsi_14":23.33,"sma_20":25802.5,"sma_60":26099.17,"sma_120":26660.83},{"date":"2026-05-27","open":22850,"high":22850,"low":21650,"close":21800,"volume":193119,"rsi_14":23.53,"sma_20":25407.5,"sma_60":25975.83,"sma_120":26629.17},{"date":"2026-05-28","open":21700,"high":21800,"low":20300,"close":21150,"volume":222707,"rsi_14":22.67,"sma_20":24950.0,"sma_60":25837.5,"sma_120":26598.75},{"date":"2026-05-29","open":21350,"high":21450,"low":20200,"close":20500,"volume":226576,"rsi_14":22.95,"sma_20":24487.5,"sma_60":25688.33,"sma_120":26563.75},{"date":"2026-06-01","open":20400,"high":21050,"low":19700,"close":20200,"volume":236349,"rsi_14":24.24,"sma_20":24035.0,"sma_60":25607.5,"sma_120":26531.25},{"date":"2026-06-02","open":19880,"high":19980,"low":19260,"close":19590,"volume":249630,"rsi_14":25.55,"sma_20":23564.5,"sma_60":25486.5,"sma_120":26480.75},{"date":"2026-06-04","open":20300,"high":20350,"low":19590,"close":19640,"volume":183466,"rsi_14":26.49,"sma_20":23084.0,"sma_60":25400.5,"sma_120":26429.83},{"date":"2026-06-05","open":19650,"high":19650,"low":18870,"close":18930,"volume":146216,"rsi_14":26.59,"sma_20":22625.5,"sma_60":25281.0,"sma_120":26378.0},{"date":"2026-06-08","open":17860,"high":18300,"low":17390,"close":17540,"volume":262542,"rsi_14":27.12,"sma_20":22107.5,"sma_60":25155.83,"sma_120":26315.83},{"date":"2026-06-09","open":17810,"high":18130,"low":17450,"close":17890,"volume":292996,"rsi_14":32.62,"sma_20":21647.0,"sma_60":25009.0,"sma_120":26252.83},{"date":"2026-06-10","open":17730,"high":18630,"low":17610,"close":18190,"volume":161918,"rsi_14":22.33,"sma_20":21249.0,"sma_60":24853.0,"sma_120":26182.33},{"date":"2026-06-11","open":17920,"high":18150,"low":17410,"close":18150,"volume":378174,"rsi_14":26.03,"sma_20":20909.0,"sma_60":24671.33,"sma_120":26119.83},{"date":"2026-06-12","open":18930,"high":19170,"low":18300,"close":18660,"volume":167459,"rsi_14":27.13,"sma_20":20607.0,"sma_60":24512.33,"sma_120":26061.58},{"date":"2026-06-15","open":19830,"high":20100,"low":19420,"close":19980,"volume":210269,"rsi_14":31.9,"sma_20":20408.5,"sma_60":24385.33,"sma_120":26007.25},{"date":"2026-06-16","open":20100,"high":20600,"low":19690,"close":20250,"volume":136597,"rsi_14":34.15,"sma_20":20303.5,"sma_60":24272.0,"sma_120":25948.92},{"date":"2026-06-17","open":20550,"high":20900,"low":20150,"close":20200,"volume":182743,"rsi_14":55.67,"sma_20":19696.0,"sma_60":23757.83,"sma_120":25591.42},{"date":"2026-06-18","open":20400,"high":20400,"low":19600,"close":19620,"volume":168464,"rsi_14":39.27,"sma_20":20084.5,"sma_60":24051.5,"sma_120":25830.75},{"date":"2026-06-19","open":19650,"high":19810,"low":18610,"close":18810,"volume":174752,"rsi_14":38.41,"sma_20":19942.5,"sma_60":23937.5,"sma_120":25765.0},{"date":"2026-06-22","open":19000,"high":19460,"low":18300,"close":18460,"volume":99810,"rsi_14":38.15,"sma_20":19763.0,"sma_60":23826.83,"sma_120":25683.0},{"date":"2026-06-23","open":18280,"high":18670,"low":17110,"close":17110,"volume":136899,"rsi_14":34.65,"sma_20":19476.0,"sma_60":23703.67,"sma_120":25597.67},{"date":"2026-06-24","open":17270,"high":18900,"low":16800,"close":18000,"volume":168351,"rsi_14":40.81,"sma_20":19233.5,"sma_60":23603.67,"sma_120":25514.33},{"date":"2026-06-25","open":17910,"high":18240,"low":17030,"close":17090,"volume":222521,"rsi_14":39.91,"sma_20":18998.0,"sma_60":23500.17,"sma_120":25433.42},{"date":"2026-06-26","open":16930,"high":17120,"low":15990,"close":16200,"volume":202554,"rsi_14":42.23,"sma_20":18750.5,"sma_60":23407.67,"sma_120":25348.83},{"date":"2026-06-29","open":16220,"high":18490,"low":16120,"close":18490,"volume":299909,"rsi_14":52.84,"sma_20":18650.0,"sma_60":23330.0,"sma_120":25287.92},{"date":"2026-06-30","open":18310,"high":18370,"low":17360,"close":17360,"volume":139011,"rsi_14":46.36,"sma_20":18508.0,"sma_60":23202.67,"sma_120":25221.33},{"date":"2026-07-01","open":17480,"high":18400,"low":17270,"close":18250,"volume":121304,"rsi_14":50.41,"sma_20":18441.0,"sma_60":23111.83,"sma_120":25173.0},{"date":"2026-07-02","open":17950,"high":18040,"low":17440,"close":17490,"volume":92085,"rsi_14":45.32,"sma_20":18333.5,"sma_60":22972.5,"sma_120":25113.33},{"date":"2026-07-03","open":17670,"high":17730,"low":16830,"close":17620,"volume":65310,"rsi_14":39.56,"sma_20":18268.0,"sma_60":22836.17,"sma_120":25043.08},{"date":"2026-07-06","open":17270,"high":18210,"low":17060,"close":17520,"volume":85179,"rsi_14":37.74,"sma_20":18267.0,"sma_60":22717.33,"sma_120":24966.58},{"date":"2026-07-07","open":17100,"high":17470,"low":16730,"close":17150,"volume":145357,"rsi_14":36.68,"sma_20":18230.0,"sma_60":22575.67,"sma_120":24889.08},{"date":"2026-07-08","open":16700,"high":16950,"low":16010,"close":16170,"volume":147241,"rsi_14":35.44,"sma_20":18129.0,"sma_60":22423.5,"sma_120":24784.25},{"date":"2026-07-09","open":16170,"high":16690,"low":15460,"close":15700,"volume":188568,"rsi_14":36.49,"sma_20":18006.5,"sma_60":22259.33,"sma_120":24669.25},{"date":"2026-07-10","open":15850,"high":17170,"low":15850,"close":16670,"volume":109071,"rsi_14":42.62,"sma_20":17907.0,"sma_60":22099.67,"sma_120":24573.17},{"date":"2026-07-13","open":17050,"high":17590,"low":16350,"close":16490,"volume":131423,"rsi_14":47.17,"sma_20":17732.5,"sma_60":21932.83,"sma_120":24483.08},{"date":"2026-07-14","open":16500,"high":16500,"low":15250,"close":15590,"volume":158181,"rsi_14":39.02,"sma_20":17499.5,"sma_60":21751.83,"sma_120":24383.0},{"date":"2026-07-15","open":15810,"high":16400,"low":15650,"close":15970,"volume":110438,"rsi_14":44.64,"sma_20":17288.0,"sma_60":21577.17,"sma_120":24293.17},{"date":"2026-07-16","open":16150,"high":16300,"low":15700,"close":16050,"volume":110333,"rsi_14":49.22,"sma_20":17109.5,"sma_60":21393.83,"sma_120":24193.58},{"date":"2026-07-20","open":16050,"high":16050,"low":15290,"close":15390,"volume":70081,"rsi_14":30.62,"sma_20":16938.5,"sma_60":21193.67,"sma_120":24090.17},{"date":"2026-07-21","open":15320,"high":15680,"low":15030,"close":15450,"volume":63929,"rsi_14":36.22,"sma_20":16788.0,"sma_60":20982.0,"sma_120":23992.67},{"date":"2026-07-22","open":15880,"high":16140,"low":15600,"close":15600,"volume":93807,"rsi_14":28.59,"sma_20":16712.5,"sma_60":20761.17,"sma_120":23902.25},{"date":"2026-07-23","open":15880,"high":17310,"low":15630,"close":17050,"volume":154580,"rsi_14":46.8,"sma_20":16665.0,"sma_60":20567.0,"sma_120":23819.75},{"date":"2026-07-24","open":16810,"high":17580,"low":16730,"close":17160,"volume":100225,"rsi_14":46.65,"sma_20":16668.5,"sma_60":20358.0,"sma_120":23731.08},{"date":"2026-07-27","open":17360,"high":17440,"low":16700,"close":16730,"volume":86547,"rsi_14":44.51,"sma_20":16695.0,"sma_60":20131.83,"sma_120":23638.0},{"date":"2026-07-28","open":16150,"high":16460,"low":15380,"close":15790,"volume":103113,"rsi_14":41.24,"sma_20":16560.0,"sma_60":19899.17,"sma_120":23528.75},{"date":"2026-07-29","open":15800,"high":15900,"low":14050,"close":14700,"volume":196100,"rsi_14":40.66,"sma_20":16427.0,"sma_60":19656.67,"sma_120":23410.83},{"date":"2026-07-30","open":14200,"high":15610,"low":14200,"close":14720,"volume":137405,"rsi_14":43.4,"sma_20":16250.5,"sma_60":19418.67,"sma_120":23297.25},{"date":"2026-07-31","open":15030,"high":15880,"low":14930,"close":15690,"volume":124717,"rsi_14":43.4,"sma_20":16160.5,"sma_60":19192.67,"sma_120":23206.33},{"date":"2026-08-03","open":15540,"high":16300,"low":15150,"close":15980,"volume":64815,"rsi_14":46.61,"sma_20":16078.5,"sma_60":18990.67,"sma_120":23110.33},{"date":"2026-08-04","open":16070,"high":16830,"low":16070,"close":16780,"volume":106662,"rsi_14":58.01,"sma_20":16041.5,"sma_60":18805.33,"sma_120":23009.33},{"date":"2026-08-05","open":16980,"high":17370,"low":16790,"close":17070,"volume":96862,"rsi_14":57.49,"sma_20":16037.5,"sma_60":18638.17,"sma_120":22914.08},{"date":"2026-08-06","open":16980,"high":17370,"low":16710,"close":17140,"volume":60559,"rsi_14":57.44,"sma_20":16086.0,"sma_60":18488.0,"sma_120":22821.92},{"date":"2026-08-07","open":17100,"high":17300,"low":16500,"close":17000,"volume":77858,"rsi_14":61.82,"sma_20":16151.0,"sma_60":18355.5,"sma_120":22717.75},{"date":"2026-08-10","open":17030,"high":17680,"low":17030,"close":17660,"volume":70076,"rsi_14":64.91,"sma_20":16200.5,"sma_60":18238.17,"sma_120":22631.58},{"date":"2026-08-11","open":17500,"high":18060,"low":17320,"close":17480,"volume":168393,"rsi_14":62.63,"sma_20":16250.0,"sma_60":18130.33,"sma_120":22538.92},{"date":"2026-08-12","open":17460,"high":17460,"low":17070,"close":17350,"volume":79655,"rsi_14":52.45,"sma_20":16338.0,"sma_60":18047.0,"sma_120":22443.92},{"date":"2026-08-13","open":17360,"high":17470,"low":17010,"close":17170,"volume":88270,"rsi_14":50.08,"sma_20":16398.0,"sma_60":17978.17,"sma_120":22355.75},{"date":"2026-08-14","open":17500,"high":17840,"low":16950,"close":17350,"volume":102486,"rsi_14":55.22,"sma_20":16463.0,"sma_60":17885.67,"sma_120":22255.75},{"date":"2026-08-18","open":18760,"high":18760,"low":17770,"close":18050,"volume":327584,"rsi_14":69.82,"sma_20":16596.0,"sma_60":17825.67,"sma_120":22159.5},{"date":"2026-08-19","open":17410,"high":17850,"low":16890,"close":17380,"volume":165023,"rsi_14":75.38,"sma_20":16692.5,"sma_60":17747.83,"sma_120":22049.75},{"date":"2026-08-20","open":17730,"high":18060,"low":17000,"close":17450,"volume":144198,"rsi_14":75.61,"sma_20":16785.0,"sma_60":17657.83,"sma_120":21938.08},{"date":"2026-08-21","open":17030,"high":17250,"low":16530,"close":16700,"volume":105490,"rsi_14":59.88,"sma_20":16767.5,"sma_60":17555.33,"sma_120":21827.25},{"date":"2026-08-24","open":16560,"high":17260,"low":16500,"close":17080,"volume":64801,"rsi_14":60.58,"sma_20":16763.5,"sma_60":17476.67,"sma_120":21726.25},{"date":"2026-08-25","open":17000,"high":17550,"low":16430,"close":17550,"volume":66755,"rsi_14":57.91,"sma_20":16804.5,"sma_60":17416.67,"sma_120":21627.08},{"date":"2026-08-26","open":17510,"high":18140,"low":17000,"close":17790,"volume":94209,"rsi_14":57.47,"sma_20":16904.5,"sma_60":17371.5,"sma_120":21529.92},{"date":"2026-08-27","open":17850,"high":18010,"low":17630,"close":17770,"volume":63924,"rsi_14":56.6,"sma_20":17058.0,"sma_60":17331.0,"sma_120":21469.25},{"date":"2026-08-28","open":17810,"high":18460,"low":17650,"close":18360,"volume":86873,"rsi_14":63.03,"sma_20":17240.0,"sma_60":17310.5,"sma_120":21398.5},{"date":"2026-08-31","open":18300,"high":18300,"low":17650,"close":18020,"volume":86485,"rsi_14":53.67,"sma_20":17356.5,"sma_60":17283.5,"sma_120":21342.0},{"date":"2026-09-01","open":17940,"high":18190,"low":17590,"close":17750,"volume":77670,"rsi_14":52.71,"sma_20":17445.0,"sma_60":17263.83,"sma_120":21272.42},{"date":"2026-09-02","open":17300,"high":17510,"low":16530,"close":16540,"volume":107587,"rsi_14":43.33,"sma_20":17433.0,"sma_60":17247.17,"sma_120":21201.5},{"date":"2026-09-03","open":16900,"high":17220,"low":16510,"close":17030,"volume":156790,"rsi_14":48.9,"sma_20":17431.0,"sma_60":17232.83,"sma_120":21120.92},{"date":"2026-09-04","open":17200,"high":17350,"low":16880,"close":17160,"volume":78067,"rsi_14":48.5,"sma_20":17432.0,"sma_60":17215.67,"sma_120":21034.33},{"date":"2026-09-07","open":17190,"high":17260,"low":16860,"close":17120,"volume":59566,"rsi_14":41.8,"sma_20":17438.0,"sma_60":17198.5,"sma_120":20934.92},{"date":"2026-09-08","open":17250,"high":17540,"low":16740,"close":16760,"volume":83839,"rsi_14":44.22,"sma_20":17393.0,"sma_60":17166.83,"sma_120":20839.58},{"date":"2026-09-09","open":16600,"high":17090,"low":16600,"close":16830,"volume":82228,"rsi_14":44.22,"sma_20":17360.5,"sma_60":17114.33,"sma_120":20749.83},{"date":"2026-09-10","open":16610,"high":16810,"low":16260,"close":16810,"volume":133680,"rsi_14":51.19,"sma_20":17333.5,"sma_60":17057.0,"sma_120":20664.5},{"date":"2026-09-11","open":16400,"high":17020,"low":16250,"close":16790,"volume":58298,"rsi_14":46.6,"sma_20":17314.5,"sma_60":17000.17,"sma_120":20585.67},{"date":"2026-09-14","open":16600,"high":17260,"low":16320,"close":16690,"volume":51155,"rsi_14":38.97,"sma_20":17281.5,"sma_60":16951.33,"sma_120":20501.42},{"date":"2026-09-15","open":16650,"high":16730,"low":16050,"close":16480,"volume":64744,"rsi_14":33.07,"sma_20":17203.0,"sma_60":16912.5,"sma_120":20425.0},{"date":"2026-09-16","open":16380,"high":16450,"low":16130,"close":16300,"volume":39792,"rsi_14":31.76,"sma_20":17149.0,"sma_60":16876.5,"sma_120":20351.67},{"date":"2026-09-17","open":16390,"high":16890,"low":16390,"close":16760,"volume":50396,"rsi_14":29.49,"sma_20":17114.5,"sma_60":16870.67,"sma_120":20287.17},{"date":"2026-09-18","open":16900,"high":16900,"low":16490,"close":16640,"volume":40817,"rsi_14":31.25,"sma_20":17111.5,"sma_60":16848.0,"sma_120":20225.83},{"date":"2026-09-21","open":16650,"high":16650,"low":16300,"close":16490,"volume":59519,"rsi_14":32.3,"sma_20":17082.0,"sma_60":16838.0,"sma_120":20169.08},{"date":"2026-09-22","open":16510,"high":16850,"low":16140,"close":16290,"volume":108242,"rsi_14":45.1,"sma_20":17019.0,"sma_60":16839.5,"sma_120":20123.58},{"date":"2026-09-23","open":16270,"high":16700,"low":15870,"close":16050,"volume":59033,"rsi_14":28.7,"sma_20":16932.0,"sma_60":16798.83,"sma_120":20064.42},{"date":"2026-09-28","open":16000,"high":16220,"low":15810,"close":16000,"volume":105109,"rsi_14":23.87,"sma_20":16843.5,"sma_60":16776.17,"sma_120":19989.42},{"date":"2026-09-29","open":15950,"high":15950,"low":15300,"close":15620,"volume":147213,"rsi_14":20.7,"sma_20":16706.5,"sma_60":16732.33,"sma_120":19922.08},{"date":"2026-09-30","open":15890,"high":16090,"low":15670,"close":15900,"volume":88006,"rsi_14":32.66,"sma_20":16600.5,"sma_60":16705.83,"sma_120":19839.17},{"date":"2026-10-01","open":15960,"high":16190,"low":15610,"close":16030,"volume":96608,"rsi_14":34.25,"sma_20":16514.5,"sma_60":16679.33,"sma_120":19757.75},{"date":"2026-10-02","open":16100,"high":16440,"low":16000,"close":16380,"volume":66221,"rsi_14":42.51,"sma_20":16506.5,"sma_60":16660.33,"sma_120":19688.83},{"date":"2026-10-06","open":16410,"high":16490,"low":16060,"close":16230,"volume":65237,"rsi_14":40.67,"sma_20":16466.5,"sma_60":16645.0,"sma_120":19610.33},{"date":"2026-10-07","open":16230,"high":16670,"low":15660,"close":15670,"volume":97709,"rsi_14":35.26,"sma_20":16392.0,"sma_60":16636.67,"sma_120":19530.08},{"date":"2026-10-08","open":15740,"high":15750,"low":15040,"close":15190,"volume":76968,"rsi_14":32.71,"sma_20":16295.5,"sma_60":16628.17,"sma_120":19443.75},{"date":"2026-10-12","open":15130,"high":15140,"low":14380,"close":14450,"volume":99174,"rsi_14":28.44,"sma_20":16180.0,"sma_60":16591.17,"sma_120":19345.42},{"date":"2026-10-13","open":14220,"high":14470,"low":13540,"close":14240,"volume":171015,"rsi_14":18.81,"sma_20":16050.5,"sma_60":16553.67,"sma_120":19243.25},{"date":"2026-10-14","open":14300,"high":15380,"low":14300,"close":15000,"volume":181300,"rsi_14":32.48,"sma_20":15960.0,"sma_60":16543.83,"sma_120":19147.83},{"date":"2026-10-15","open":14340,"high":14650,"low":13800,"close":14040,"volume":133318,"rsi_14":27.69,"sma_20":15822.5,"sma_60":16511.67,"sma_120":19044.42},{"date":"2026-10-16","open":14230,"high":14950,"low":14210,"close":14410,"volume":187097,"rsi_14":33.39,"sma_20":15708.5,"sma_60":16484.33,"sma_120":18939.08},{"date":"2026-10-19","open":14150,"high":14770,"low":13960,"close":14760,"volume":77438,"rsi_14":38.82,"sma_20":15622.5,"sma_60":16473.83,"sma_120":18833.75},{"date":"2026-10-20","open":14500,"high":14610,"low":13620,"close":13680,"volume":95725,"rsi_14":32.94,"sma_20":15491.5,"sma_60":16444.33,"sma_120":18713.17},{"date":"2026-10-21","open":13990,"high":14060,"low":13570,"close":13670,"volume":101517,"rsi_14":34.84,"sma_20":15337.0,"sma_60":16412.17,"sma_120":18586.67},{"date":"2026-10-22","open":13560,"high":13850,"low":12750,"close":12970,"volume":99439,"rsi_14":28.61,"sma_20":15153.5,"sma_60":16344.17,"sma_120":18455.58},{"date":"2026-10-23","open":12643,"high":12917,"low":12300,"close":12900,"volume":163013}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2651.76,"pbr":1.33,"per":4.86,"roa":5.24,"roe":9.14,"grade":"C","comment":"PER 4.91배, ROE 9.14%","revenue":770160853101.0,"analysis":"PER 4.9배입니다. ROE 9.1%입니다. 시가총액 3907.28억. 매출 7701.61억, 영업이익 988.88억.","eps_basis":"TTM","debt_ratio":0.7461813160236159,"market_cap":386830145700,"net_income":79525107159.0,"total_debt":216828628012.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.29,"total_assets":507412998534.0,"total_equity":290584370522.0,"profit_margin":10.33,"revenue_basis":"TTM","dividend_yield":1.39,"net_income_basis":"TTM","operating_income":98888335725.0,"operating_margin":12.84,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":12900.0,"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":5730.0},{"date":"2016-10-25","close":5710.0},{"date":"2016-10-26","close":5700.0},{"date":"2016-10-27","close":5740.0},{"date":"2016-10-28","close":5800.0},{"date":"2016-10-31","close":5720.0},{"date":"2016-11-01","close":5880.0},{"date":"2016-11-02","close":5800.0},{"date":"2016-11-03","close":5770.0},{"date":"2016-11-04","close":5890.0},{"date":"2016-11-07","close":5930.0},{"date":"2016-11-08","close":5860.0},{"date":"2016-11-09","close":5580.0},{"date":"2016-11-10","close":6050.0},{"date":"2016-11-11","close":6310.0},{"date":"2016-11-14","close":6340.0},{"date":"2016-11-15","close":6370.0},{"date":"2016-11-16","close":6390.0},{"date":"2016-11-17","close":6330.0},{"date":"2016-11-18","close":6210.0},{"date":"2016-11-21","close":6540.0},{"date":"2016-11-22","close":6400.0},{"date":"2016-11-23","close":6340.0},{"date":"2016-11-24","close":6150.0},{"date":"2016-11-25","close":6150.0},{"date":"2016-11-28","close":5970.0},{"date":"2016-11-29","close":5970.0},{"date":"2016-11-30","close":6230.0},{"date":"2016-12-01","close":6240.0},{"date":"2016-12-02","close":6170.0},{"date":"2016-12-05","close":5980.0},{"date":"2016-12-06","close":5950.0},{"date":"2016-12-07","close":5850.0},{"date":"2016-12-08","close":5780.0},{"date":"2016-12-09","close":5810.0},{"date":"2016-12-12","close":6100.0},{"date":"2016-12-13","close":6080.0},{"date":"2016-12-14","close":5980.0},{"date":"2016-12-15","close":5900.0},{"date":"2016-12-16","close":5900.0},{"date":"2016-12-19","close":5750.0},{"date":"2016-12-20","close":5760.0},{"date":"2016-12-21","close":5680.0},{"date":"2016-12-22","close":5720.0},{"date":"2016-12-23","close":5760.0},{"date":"2016-12-26","close":5640.0},{"date":"2016-12-27","close":5640.0},{"date":"2016-12-28","close":5700.0},{"date":"2016-12-29","close":5750.0},{"date":"2017-01-02","close":5870.0},{"date":"2017-01-03","close":5960.0},{"date":"2017-01-04","close":6000.0},{"date":"2017-01-05","close":6050.0},{"date":"2017-01-06","close":6240.0},{"date":"2017-01-09","close":6100.0},{"date":"2017-01-10","close":6090.0},{"date":"2017-01-11","close":6130.0},{"date":"2017-01-12","close":6220.0},{"date":"2017-01-13","close":6170.0},{"date":"2017-01-16","close":6300.0},{"date":"2017-01-17","close":6450.0},{"date":"2017-01-18","close":6350.0},{"date":"2017-01-19","close":6200.0},{"date":"2017-01-20","close":6350.0},{"date":"2017-01-23","close":6720.0},{"date":"2017-01-24","close":6560.0},{"date":"2017-01-25","close":6970.0},{"date":"2017-01-26","close":6970.0},{"date":"2017-01-31","close":6900.0},{"date":"2017-02-01","close":6870.0},{"date":"2017-02-02","close":6620.0},{"date":"2017-02-03","close":6500.0},{"date":"2017-02-06","close":6860.0},{"date":"2017-02-07","close":6500.0},{"date":"2017-02-08","close":6490.0},{"date":"2017-02-09","close":6790.0},{"date":"2017-02-10","close":7000.0},{"date":"2017-02-13","close":7000.0},{"date":"2017-02-14","close":7490.0},{"date":"2017-02-15","close":7480.0},{"date":"2017-02-16","close":7330.0},{"date":"2017-02-17","close":7620.0},{"date":"2017-02-20","close":7460.0},{"date":"2017-02-21","close":7370.0},{"date":"2017-02-22","close":7250.0},{"date":"2017-02-23","close":7130.0},{"date":"2017-02-24","close":7430.0},{"date":"2017-02-27","close":7210.0},{"date":"2017-02-28","close":7450.0},{"date":"2017-03-02","close":8020.0},{"date":"2017-03-03","close":8010.0},{"date":"2017-03-06","close":8070.0},{"date":"2017-03-07","close":8240.0},{"date":"2017-03-08","close":7990.0},{"date":"2017-03-09","close":7980.0},{"date":"2017-03-10","close":8210.0},{"date":"2017-03-13","close":8120.0},{"date":"2017-03-14","close":8280.0},{"date":"2017-03-15","close":8030.0},{"date":"2017-03-16","close":7840.0},{"date":"2017-03-17","close":7860.0},{"date":"2017-03-20","close":7680.0},{"date":"2017-03-21","close":7430.0},{"date":"2017-03-22","close":7290.0},{"date":"2017-03-23","close":7250.0},{"date":"2017-03-24","close":7230.0},{"date":"2017-03-27","close":7080.0},{"date":"2017-03-28","close":7160.0},{"date":"2017-03-29","close":7270.0},{"date":"2017-03-30","close":6880.0},{"date":"2017-03-31","close":6940.0},{"date":"2017-04-03","close":6600.0},{"date":"2017-04-04","close":6670.0},{"date":"2017-04-05","close":7060.0},{"date":"2017-04-06","close":6900.0},{"date":"2017-04-07","close":6820.0},{"date":"2017-04-10","close":6700.0},{"date":"2017-04-11","close":6880.0},{"date":"2017-04-12","close":6940.0},{"date":"2017-04-13","close":6870.0},{"date":"2017-04-14","close":6660.0},{"date":"2017-04-17","close":7000.0},{"date":"2017-04-18","close":7120.0},{"date":"2017-04-19","close":6800.0},{"date":"2017-04-20","close":6660.0},{"date":"2017-04-21","close":6670.0},{"date":"2017-04-24","close":6760.0},{"date":"2017-04-25","close":6860.0},{"date":"2017-04-26","close":7390.0},{"date":"2017-04-27","close":7160.0},{"date":"2017-04-28","close":6950.0},{"date":"2017-05-02","close":7090.0},{"date":"2017-05-04","close":7150.0},{"date":"2017-05-08","close":6950.0},{"date":"2017-05-10","close":6840.0},{"date":"2017-05-11","close":6760.0},{"date":"2017-05-12","close":6550.0},{"date":"2017-05-15","close":6640.0},{"date":"2017-05-16","close":6830.0},{"date":"2017-05-17","close":6760.0},{"date":"2017-05-18","close":6700.0},{"date":"2017-05-19","close":6790.0},{"date":"2017-05-22","close":6730.0},{"date":"2017-05-23","close":6620.0},{"date":"2017-05-24","close":6700.0},{"date":"2017-05-25","close":7230.0},{"date":"2017-05-26","close":7250.0},{"date":"2017-05-29","close":7080.0},{"date":"2017-05-30","close":7090.0},{"date":"2017-05-31","close":6890.0},{"date":"2017-06-01","close":6160.0},{"date":"2017-06-02","close":6210.0},{"date":"2017-06-05","close":6200.0},{"date":"2017-06-07","close":6230.0},{"date":"2017-06-08","close":6210.0},{"date":"2017-06-09","close":6050.0},{"date":"2017-06-12","close":5910.0},{"date":"2017-06-13","close":6070.0},{"date":"2017-06-14","close":6040.0},{"date":"2017-06-15","close":5970.0},{"date":"2017-06-16","close":6130.0},{"date":"2017-06-19","close":6250.0},{"date":"2017-06-20","close":6360.0},{"date":"2017-06-21","close":6360.0},{"date":"2017-06-22","close":6260.0},{"date":"2017-06-23","close":6470.0},{"date":"2017-06-26","close":6480.0},{"date":"2017-06-27","close":6870.0},{"date":"2017-06-28","close":6880.0},{"date":"2017-06-29","close":6730.0},{"date":"2017-06-30","close":6590.0},{"date":"2017-07-03","close":6920.0},{"date":"2017-07-04","close":6650.0},{"date":"2017-07-05","close":6710.0},{"date":"2017-07-06","close":6560.0},{"date":"2017-07-07","close":6410.0},{"date":"2017-07-10","close":6250.0},{"date":"2017-07-11","close":6250.0},{"date":"2017-07-12","close":6220.0},{"date":"2017-07-13","close":6180.0},{"date":"2017-07-14","close":6060.0},{"date":"2017-07-17","close":6080.0},{"date":"2017-07-18","close":6020.0},{"date":"2017-07-19","close":6140.0},{"date":"2017-07-20","close":6140.0},{"date":"2017-07-21","close":6170.0},{"date":"2017-07-24","close":6130.0},{"date":"2017-07-25","close":6050.0},{"date":"2017-07-26","close":6080.0},{"date":"2017-07-27","close":6080.0},{"date":"2017-07-28","close":6080.0},{"date":"2017-07-31","close":6010.0},{"date":"2017-08-01","close":6200.0},{"date":"2017-08-02","close":6230.0},{"date":"2017-08-03","close":6100.0},{"date":"2017-08-04","close":6100.0},{"date":"2017-08-07","close":6240.0},{"date":"2017-08-08","close":6190.0},{"date":"2017-08-09","close":6220.0},{"date":"2017-08-10","close":6050.0},{"date":"2017-08-11","close":5930.0},{"date":"2017-08-14","close":5920.0},{"date":"2017-08-16","close":5290.0},{"date":"2017-08-17","close":5380.0},{"date":"2017-08-18","close":5270.0},{"date":"2017-08-21","close":4915.0},{"date":"2017-08-22","close":4940.0},{"date":"2017-08-23","close":4950.0},{"date":"2017-08-24","close":5070.0},{"date":"2017-08-25","close":5400.0},{"date":"2017-08-28","close":5360.0},{"date":"2017-08-29","close":5310.0},{"date":"2017-08-30","close":5280.0},{"date":"2017-08-31","close":5450.0},{"date":"2017-09-01","close":5330.0},{"date":"2017-09-04","close":5150.0},{"date":"2017-09-05","close":5100.0},{"date":"2017-09-06","close":5110.0},{"date":"2017-09-07","close":5140.0},{"date":"2017-09-08","close":5060.0},{"date":"2017-09-11","close":4915.0},{"date":"2017-09-12","close":5000.0},{"date":"2017-09-13","close":4975.0},{"date":"2017-09-14","close":4890.0},{"date":"2017-09-15","close":4790.0},{"date":"2017-09-18","close":4760.0},{"date":"2017-09-19","close":4745.0},{"date":"2017-09-20","close":5120.0},{"date":"2017-09-21","close":5000.0},{"date":"2017-09-22","close":4780.0},{"date":"2017-09-25","close":4650.0},{"date":"2017-09-26","close":4700.0},{"date":"2017-09-27","close":4800.0},{"date":"2017-09-28","close":4860.0},{"date":"2017-09-29","close":4985.0},{"date":"2017-10-10","close":4910.0},{"date":"2017-10-11","close":4980.0},{"date":"2017-10-12","close":5030.0},{"date":"2017-10-13","close":4910.0},{"date":"2017-10-16","close":4830.0},{"date":"2017-10-17","close":4855.0},{"date":"2017-10-18","close":4805.0},{"date":"2017-10-19","close":4905.0},{"date":"2017-10-20","close":4850.0},{"date":"2017-10-23","close":4970.0},{"date":"2017-10-24","close":4950.0},{"date":"2017-10-25","close":4925.0},{"date":"2017-10-26","close":4910.0},{"date":"2017-10-27","close":4910.0},{"date":"2017-10-30","close":4915.0},{"date":"2017-10-31","close":5060.0},{"date":"2017-11-01","close":4930.0},{"date":"2017-11-02","close":4900.0},{"date":"2017-11-03","close":4925.0},{"date":"2017-11-06","close":4955.0},{"date":"2017-11-07","close":4945.0},{"date":"2017-11-08","close":4930.0},{"date":"2017-11-09","close":5030.0},{"date":"2017-11-10","close":5190.0},{"date":"2017-11-13","close":5130.0},{"date":"2017-11-14","close":5170.0},{"date":"2017-11-15","close":4940.0},{"date":"2017-11-16","close":4925.0},{"date":"2017-11-17","close":4865.0},{"date":"2017-11-20","close":4850.0},{"date":"2017-11-21","close":4855.0},{"date":"2017-11-22","close":4770.0},{"date":"2017-11-23","close":4775.0},{"date":"2017-11-24","close":4855.0},{"date":"2017-11-27","close":4895.0},{"date":"2017-11-28","close":4990.0},{"date":"2017-11-29","close":4860.0},{"date":"2017-11-30","close":5100.0},{"date":"2017-12-01","close":5060.0},{"date":"2017-12-04","close":5310.0},{"date":"2017-12-05","close":5430.0},{"date":"2017-12-06","close":5170.0},{"date":"2017-12-07","close":5010.0},{"date":"2017-12-08","close":4850.0},{"date":"2017-12-11","close":4785.0},{"date":"2017-12-12","close":4945.0},{"date":"2017-12-13","close":4975.0},{"date":"2017-12-14","close":5020.0},{"date":"2017-12-15","close":4930.0},{"date":"2017-12-18","close":4890.0},{"date":"2017-12-19","close":4890.0},{"date":"2017-12-20","close":4850.0},{"date":"2017-12-21","close":4800.0},{"date":"2017-12-22","close":4835.0},{"date":"2017-12-26","close":4775.0},{"date":"2017-12-27","close":4825.0},{"date":"2017-12-28","close":5050.0},{"date":"2018-01-02","close":4391.083},{"date":"2018-01-03","close":4416.271},{"date":"2018-01-04","close":4399.479},{"date":"2018-01-05","close":4684.9404},{"date":"2018-01-08","close":4920.0283},{"date":"2018-01-09","close":4819.2764},{"date":"2018-01-10","close":5289.4497},{"date":"2018-01-11","close":5331.4287},{"date":"2018-01-12","close":5373.4092},{"date":"2018-01-15","close":5406.9927},{"date":"2018-01-16","close":5440.5771},{"date":"2018-01-17","close":5339.8252},{"date":"2018-01-18","close":5339.8252},{"date":"2018-01-19","close":5365.0137},{"date":"2018-01-22","close":5759.623},{"date":"2018-01-23","close":5910.7505},{"date":"2018-01-24","close":5860.3745},{"date":"2018-01-25","close":6792.3262},{"date":"2018-01-26","close":7178.5391},{"date":"2018-01-29","close":7027.4116},{"date":"2018-01-30","close":7262.4985},{"date":"2018-01-31","close":6985.4316},{"date":"2018-02-01","close":7077.7876},{"date":"2018-02-02","close":7086.1836},{"date":"2018-02-05","close":6985.4316},{"date":"2018-02-06","close":7346.4585},{"date":"2018-02-07","close":7220.5181},{"date":"2018-02-08","close":7111.3716},{"date":"2018-02-09","close":6968.6401},{"date":"2018-02-12","close":6943.4521},{"date":"2018-02-13","close":7245.7061},{"date":"2018-02-14","close":7489.1895},{"date":"2018-02-19","close":7741.0679},{"date":"2018-02-20","close":7430.418},{"date":"2018-02-21","close":7321.2705},{"date":"2018-02-22","close":7455.605},{"date":"2018-02-23","close":7867.0063},{"date":"2018-02-26","close":7522.7739},{"date":"2018-02-27","close":7413.6265},{"date":"2018-02-28","close":7388.438},{"date":"2018-03-02","close":7371.646},{"date":"2018-03-05","close":7136.5591},{"date":"2018-03-06","close":7564.7529},{"date":"2018-03-07","close":7430.418},{"date":"2018-03-08","close":7573.1494},{"date":"2018-03-09","close":7371.646},{"date":"2018-03-12","close":7430.418},{"date":"2018-03-13","close":7170.1426},{"date":"2018-03-14","close":6893.0767},{"date":"2018-03-15","close":7094.5796},{"date":"2018-03-16","close":6851.0967},{"date":"2018-03-19","close":6783.9297},{"date":"2018-03-20","close":7010.6196},{"date":"2018-03-21","close":6909.8687},{"date":"2018-03-22","close":6943.4521},{"date":"2018-03-23","close":6657.9897},{"date":"2018-03-26","close":7111.3716},{"date":"2018-03-27","close":7178.5391},{"date":"2018-03-28","close":6977.0371},{"date":"2018-03-29","close":6876.2852},{"date":"2018-03-30","close":6783.9297},{"date":"2018-04-02","close":6338.9438},{"date":"2018-04-03","close":6263.3804},{"date":"2018-04-04","close":5986.314},{"date":"2018-04-05","close":6397.7158},{"date":"2018-04-06","close":6070.2734},{"date":"2018-04-09","close":5675.6641},{"date":"2018-04-10","close":5793.2065},{"date":"2018-04-11","close":5709.2471},{"date":"2018-04-12","close":5935.938},{"date":"2018-04-13","close":5994.71},{"date":"2018-04-16","close":5893.9585},{"date":"2018-04-17","close":5759.623},{"date":"2018-04-18","close":5801.603},{"date":"2018-04-19","close":5809.999},{"date":"2018-04-20","close":6087.0654},{"date":"2018-04-23","close":5734.4355},{"date":"2018-04-24","close":5642.0801},{"date":"2018-04-25","close":5457.3687},{"date":"2018-04-26","close":5558.1206},{"date":"2018-04-27","close":5549.7251},{"date":"2018-04-30","close":5381.8052},{"date":"2018-05-02","close":5289.4497},{"date":"2018-05-03","close":5113.1353},{"date":"2018-05-04","close":5323.0332},{"date":"2018-05-08","close":5348.2207},{"date":"2018-05-09","close":5247.4697},{"date":"2018-05-10","close":5432.1807},{"date":"2018-05-11","close":5457.3687},{"date":"2018-05-14","close":5642.0801},{"date":"2018-05-15","close":5600.0996},{"date":"2018-05-16","close":5600.0996},{"date":"2018-05-17","close":5751.2275},{"date":"2018-05-18","close":5893.9585},{"date":"2018-05-21","close":5868.7705},{"date":"2018-05-23","close":5684.0601},{"date":"2018-05-24","close":5675.6641},{"date":"2018-05-25","close":5574.9121},{"date":"2018-05-28","close":5507.7446},{"date":"2018-05-29","close":5356.6177},{"date":"2018-05-30","close":5306.2417},{"date":"2018-05-31","close":5742.8306},{"date":"2018-06-01","close":5390.2012},{"date":"2018-06-04","close":5281.0542},{"date":"2018-06-05","close":5457.3687},{"date":"2018-06-07","close":5432.1807},{"date":"2018-06-08","close":5482.5566},{"date":"2018-06-11","close":5323.0332},{"date":"2018-06-12","close":5306.2417},{"date":"2018-06-14","close":5146.7183},{"date":"2018-06-15","close":5230.6777},{"date":"2018-06-18","close":5692.4556},{"date":"2018-06-19","close":5893.9585},{"date":"2018-06-20","close":6338.9438},{"date":"2018-06-21","close":6179.4209},{"date":"2018-06-22","close":6246.5879},{"date":"2018-06-25","close":5969.521},{"date":"2018-06-26","close":5885.5615},{"date":"2018-06-27","close":5860.3745},{"date":"2018-06-28","close":5768.019},{"date":"2018-06-29","close":5625.2881},{"date":"2018-07-02","close":5264.2617},{"date":"2018-07-03","close":5213.8862},{"date":"2018-07-04","close":5062.7588},{"date":"2018-07-05","close":4962.0078},{"date":"2018-07-06","close":5264.2617},{"date":"2018-07-09","close":5020.7793},{"date":"2018-07-10","close":5054.3633},{"date":"2018-07-11","close":5180.3027},{"date":"2018-07-12","close":5188.6982},{"date":"2018-07-13","close":5222.2822},{"date":"2018-07-16","close":5222.2822},{"date":"2018-07-17","close":5205.4902},{"date":"2018-07-18","close":5146.7183},{"date":"2018-07-19","close":4945.2158},{"date":"2018-07-20","close":4827.6724},{"date":"2018-07-23","close":4836.0688},{"date":"2018-07-24","close":4684.9404},{"date":"2018-07-25","close":4693.3369},{"date":"2018-07-26","close":4970.4038},{"date":"2018-07-27","close":5121.5308},{"date":"2018-07-30","close":5121.5308},{"date":"2018-07-31","close":5180.3027},{"date":"2018-08-01","close":5188.6982},{"date":"2018-08-02","close":5180.3027},{"date":"2018-08-03","close":5205.4902},{"date":"2018-08-06","close":5222.2822},{"date":"2018-08-07","close":5440.5771},{"date":"2018-08-08","close":5751.2275},{"date":"2018-08-09","close":5742.8306},{"date":"2018-08-10","close":5742.8306},{"date":"2018-08-13","close":5709.2471},{"date":"2018-08-14","close":5717.6431},{"date":"2018-08-16","close":5549.7251},{"date":"2018-08-17","close":5717.6431},{"date":"2018-08-20","close":5986.314},{"date":"2018-08-21","close":6045.0854},{"date":"2018-08-22","close":6145.8374},{"date":"2018-08-23","close":6003.106},{"date":"2018-08-24","close":6070.2734},{"date":"2018-08-27","close":5935.938},{"date":"2018-08-28","close":6372.5278},{"date":"2018-08-29","close":6305.3604},{"date":"2018-08-30","close":6330.5483},{"date":"2018-08-31","close":6389.3193},{"date":"2018-09-03","close":6490.0703},{"date":"2018-09-04","close":6372.5278},{"date":"2018-09-05","close":6364.1313},{"date":"2018-09-06","close":6347.3394},{"date":"2018-09-07","close":6296.9639},{"date":"2018-09-10","close":6179.4209},{"date":"2018-09-11","close":6187.8174},{"date":"2018-09-12","close":6355.7358},{"date":"2018-09-13","close":6523.6548},{"date":"2018-09-14","close":6532.0503},{"date":"2018-09-17","close":6590.8223},{"date":"2018-09-18","close":6632.8018},{"date":"2018-09-19","close":6607.6138},{"date":"2018-09-20","close":6582.4263},{"date":"2018-09-21","close":6532.0503},{"date":"2018-09-27","close":6607.6138},{"date":"2018-09-28","close":6616.0098},{"date":"2018-10-01","close":6733.5537},{"date":"2018-10-02","close":7270.8936},{"date":"2018-10-04","close":7539.5649},{"date":"2018-10-05","close":7086.1836},{"date":"2018-10-08","close":7111.3716},{"date":"2018-10-10","close":7296.0825},{"date":"2018-10-11","close":6691.5737},{"date":"2018-10-12","close":6674.7812},{"date":"2018-10-15","close":7186.9355},{"date":"2018-10-16","close":6977.0371},{"date":"2018-10-17","close":6691.5737},{"date":"2018-10-18","close":6666.3857},{"date":"2018-10-19","close":6733.5537},{"date":"2018-10-22","close":6666.3857},{"date":"2018-10-23","close":6288.5684},{"date":"2018-10-24","close":5969.521},{"date":"2018-10-25","close":6187.8174},{"date":"2018-10-26","close":5944.3345},{"date":"2018-10-29","close":5751.2275},{"date":"2018-10-30","close":5709.2471},{"date":"2018-10-31","close":5768.019},{"date":"2018-11-01","close":5717.6431},{"date":"2018-11-02","close":5944.3345},{"date":"2018-11-05","close":6204.6089},{"date":"2018-11-06","close":6876.2852},{"date":"2018-11-07","close":6851.0967},{"date":"2018-11-08","close":6817.5132},{"date":"2018-11-09","close":6842.7012},{"date":"2018-11-12","close":7144.9546},{"date":"2018-11-13","close":6893.0767},{"date":"2018-11-14","close":6691.5737},{"date":"2018-11-15","close":6876.2852},{"date":"2018-11-16","close":6977.0371},{"date":"2018-11-19","close":7052.5996},{"date":"2018-11-20","close":7044.2041},{"date":"2018-11-21","close":6876.2852},{"date":"2018-11-22","close":6884.6812},{"date":"2018-11-23","close":6977.0371},{"date":"2018-11-26","close":6825.9092},{"date":"2018-11-27","close":6783.9297},{"date":"2018-11-28","close":6884.6812},{"date":"2018-11-29","close":6817.5132},{"date":"2018-11-30","close":6775.5332},{"date":"2018-12-03","close":6800.7212},{"date":"2018-12-04","close":6741.9492},{"date":"2018-12-05","close":6716.7617},{"date":"2018-12-06","close":6557.2388},{"date":"2018-12-07","close":6515.2583},{"date":"2018-12-10","close":6288.5684},{"date":"2018-12-11","close":6540.4473},{"date":"2018-12-12","close":6641.1982},{"date":"2018-12-13","close":7010.6196},{"date":"2018-12-14","close":7262.4985},{"date":"2018-12-17","close":7237.3105},{"date":"2018-12-18","close":6993.8276},{"date":"2018-12-19","close":6817.5132},{"date":"2018-12-20","close":6380.9238},{"date":"2018-12-21","close":6322.1519},{"date":"2018-12-24","close":6137.4409},{"date":"2018-12-26","close":6028.2935},{"date":"2018-12-27","close":6456.4873},{"date":"2018-12-28","close":6481.6748},{"date":"2019-01-02","close":6364.1313},{"date":"2019-01-03","close":6431.2993},{"date":"2019-01-04","close":6380.9238},{"date":"2019-01-07","close":6322.1519},{"date":"2019-01-08","close":6087.0654},{"date":"2019-01-09","close":6162.6294},{"date":"2019-01-10","close":6179.4209},{"date":"2019-01-11","close":6364.1313},{"date":"2019-01-14","close":6364.1313},{"date":"2019-01-15","close":6448.0913},{"date":"2019-01-16","close":6431.2993},{"date":"2019-01-17","close":6271.7764},{"date":"2019-01-18","close":6372.5278},{"date":"2019-01-21","close":6464.8833},{"date":"2019-01-22","close":6372.5278},{"date":"2019-01-23","close":6397.7158},{"date":"2019-01-24","close":6397.7158},{"date":"2019-01-25","close":6574.0303},{"date":"2019-01-28","close":6783.9297},{"date":"2019-01-29","close":7128.1631},{"date":"2019-01-30","close":7144.9546},{"date":"2019-01-31","close":7019.0161},{"date":"2019-02-01","close":6792.3262},{"date":"2019-02-07","close":6842.7012},{"date":"2019-02-08","close":6792.3262},{"date":"2019-02-11","close":6574.0303},{"date":"2019-02-12","close":6624.4062},{"date":"2019-02-13","close":7035.8076},{"date":"2019-02-14","close":6834.3057},{"date":"2019-02-15","close":7019.0161},{"date":"2019-02-18","close":6985.4316},{"date":"2019-02-19","close":6960.2446},{"date":"2019-02-20","close":7128.1631},{"date":"2019-02-21","close":7346.4585},{"date":"2019-02-22","close":7396.834},{"date":"2019-02-25","close":7363.2495},{"date":"2019-02-26","close":7363.2495},{"date":"2019-02-27","close":7254.1021},{"date":"2019-02-28","close":7203.7271},{"date":"2019-03-04","close":7287.687},{"date":"2019-03-05","close":7304.478},{"date":"2019-03-06","close":7673.8999},{"date":"2019-03-07","close":7430.418},{"date":"2019-03-08","close":7304.478},{"date":"2019-03-11","close":7178.5391},{"date":"2019-03-12","close":7329.666},{"date":"2019-03-13","close":7405.229},{"date":"2019-03-14","close":7573.1494},{"date":"2019-03-15","close":7573.1494},{"date":"2019-03-18","close":7581.5449},{"date":"2019-03-19","close":7589.9404},{"date":"2019-03-20","close":7690.6924},{"date":"2019-03-21","close":7455.605},{"date":"2019-03-22","close":7296.0825},{"date":"2019-03-25","close":7069.3921},{"date":"2019-03-26","close":7312.874},{"date":"2019-03-27","close":7212.1226},{"date":"2019-03-28","close":7102.9761},{"date":"2019-03-29","close":7262.4985},{"date":"2019-04-01","close":7396.834},{"date":"2019-04-02","close":7304.478},{"date":"2019-04-03","close":7254.1021},{"date":"2019-04-04","close":7296.0825},{"date":"2019-04-05","close":7245.7061},{"date":"2019-04-08","close":7270.8936},{"date":"2019-04-09","close":7254.1021},{"date":"2019-04-10","close":7119.7671},{"date":"2019-04-11","close":7035.8076},{"date":"2019-04-12","close":6935.0562},{"date":"2019-04-15","close":7220.5181},{"date":"2019-04-16","close":7287.687},{"date":"2019-04-17","close":7237.3105},{"date":"2019-04-18","close":7522.7739},{"date":"2019-04-19","close":7296.0825},{"date":"2019-04-22","close":7422.022},{"date":"2019-04-23","close":7631.9204},{"date":"2019-04-24","close":7371.646},{"date":"2019-04-25","close":7388.438},{"date":"2019-04-26","close":7430.418},{"date":"2019-04-29","close":7589.9404},{"date":"2019-04-30","close":7992.9458},{"date":"2019-05-02","close":8228.0332},{"date":"2019-05-03","close":8479.9121},{"date":"2019-05-07","close":8379.1602},{"date":"2019-05-08","close":8219.6357},{"date":"2019-05-09","close":8118.8867},{"date":"2019-05-10","close":8135.6772},{"date":"2019-05-13","close":8118.8867},{"date":"2019-05-14","close":8186.0527},{"date":"2019-05-15","close":8303.5967},{"date":"2019-05-16","close":8395.9531},{"date":"2019-05-17","close":8370.7646},{"date":"2019-05-20","close":8169.2622},{"date":"2019-05-21","close":8244.8252},{"date":"2019-05-22","close":8009.7393},{"date":"2019-05-23","close":8253.2197},{"date":"2019-05-24","close":7825.0269},{"date":"2019-05-27","close":7657.1089},{"date":"2019-05-28","close":7757.8599},{"date":"2019-05-29","close":7665.5044},{"date":"2019-05-30","close":7631.9204},{"date":"2019-05-31","close":7724.2764},{"date":"2019-06-03","close":7304.478},{"date":"2019-06-04","close":7304.478},{"date":"2019-06-05","close":7480.7935},{"date":"2019-06-07","close":7237.3105},{"date":"2019-06-10","close":7556.3564},{"date":"2019-06-11","close":7556.3564},{"date":"2019-06-12","close":7699.0879},{"date":"2019-06-13","close":8194.4502},{"date":"2019-06-14","close":8370.7646},{"date":"2019-06-17","close":8060.1147},{"date":"2019-06-18","close":7850.2153},{"date":"2019-06-19","close":7858.6113},{"date":"2019-06-20","close":7867.0063},{"date":"2019-06-21","close":8118.8867},{"date":"2019-06-24","close":8093.6973},{"date":"2019-06-25","close":7833.4238},{"date":"2019-06-26","close":7774.6509},{"date":"2019-06-27","close":7640.3154},{"date":"2019-06-28","close":7581.5449},{"date":"2019-07-01","close":7547.9604},{"date":"2019-07-02","close":7480.7935},{"date":"2019-07-03","close":7405.229},{"date":"2019-07-04","close":7422.022},{"date":"2019-07-05","close":7405.229},{"date":"2019-07-08","close":7170.1426},{"date":"2019-07-09","close":7388.438},{"date":"2019-07-10","close":7514.377},{"date":"2019-07-11","close":7472.3984},{"date":"2019-07-12","close":7413.6265},{"date":"2019-07-15","close":7287.687},{"date":"2019-07-16","close":7245.7061},{"date":"2019-07-17","close":7144.9546},{"date":"2019-07-18","close":7052.5996},{"date":"2019-07-19","close":7329.666},{"date":"2019-07-22","close":7514.377},{"date":"2019-07-23","close":7312.874},{"date":"2019-07-24","close":7237.3105},{"date":"2019-07-25","close":7052.5996},{"date":"2019-07-26","close":6951.8486},{"date":"2019-07-29","close":6859.4927},{"date":"2019-07-30","close":6926.6606},{"date":"2019-07-31","close":6884.6812},{"date":"2019-08-01","close":6716.7617},{"date":"2019-08-02","close":6565.6348},{"date":"2019-08-05","close":6296.9639},{"date":"2019-08-06","close":6045.0854},{"date":"2019-08-07","close":6179.4209},{"date":"2019-08-08","close":6380.9238},{"date":"2019-08-09","close":6422.9038},{"date":"2019-08-12","close":6590.8223},{"date":"2019-08-13","close":6632.8018},{"date":"2019-08-14","close":6767.1372},{"date":"2019-08-16","close":6590.8223},{"date":"2019-08-19","close":7019.0161},{"date":"2019-08-20","close":7010.6196},{"date":"2019-08-21","close":6909.8687},{"date":"2019-08-22","close":6825.9092},{"date":"2019-08-23","close":6733.5537},{"date":"2019-08-26","close":6431.2993},{"date":"2019-08-27","close":6473.2793},{"date":"2019-08-28","close":6464.8833},{"date":"2019-08-29","close":6414.5073},{"date":"2019-08-30","close":6800.7212},{"date":"2019-09-02","close":6725.1577},{"date":"2019-09-03","close":6884.6812},{"date":"2019-09-04","close":7035.8076},{"date":"2019-09-05","close":7338.0625},{"date":"2019-09-06","close":7841.8184},{"date":"2019-09-09","close":7892.1948},{"date":"2019-09-10","close":7749.4644},{"date":"2019-09-11","close":7959.3618},{"date":"2019-09-16","close":7959.3618},{"date":"2019-09-17","close":8127.2803},{"date":"2019-09-18","close":8320.3887},{"date":"2019-09-19","close":8563.8721},{"date":"2019-09-20","close":8983.6689},{"date":"2019-09-23","close":8857.7295},{"date":"2019-09-24","close":8941.6895},{"date":"2019-09-25","close":8941.6895},{"date":"2019-09-26","close":8773.7695},{"date":"2019-09-27","close":8815.751},{"date":"2019-09-30","close":8899.708},{"date":"2019-10-01","close":8941.6895},{"date":"2019-10-02","close":8941.6895},{"date":"2019-10-04","close":8689.8115},{"date":"2019-10-07","close":8773.7695},{"date":"2019-10-08","close":9193.5674},{"date":"2019-10-10","close":9193.5674},{"date":"2019-10-11","close":9193.5674},{"date":"2019-10-14","close":9025.6484},{"date":"2019-10-15","close":8941.6895},{"date":"2019-10-16","close":8773.7695},{"date":"2019-10-17","close":8773.7695},{"date":"2019-10-18","close":8647.8311},{"date":"2019-10-21","close":8647.8311},{"date":"2019-10-22","close":8689.8115},{"date":"2019-10-23","close":8605.8516},{"date":"2019-10-24","close":8395.9531},{"date":"2019-10-25","close":8605.8516},{"date":"2019-10-28","close":8563.8721},{"date":"2019-10-29","close":8773.7695},{"date":"2019-10-30","close":8437.9316},{"date":"2019-10-31","close":8395.9531},{"date":"2019-11-01","close":8337.1807},{"date":"2019-11-04","close":8437.9316},{"date":"2019-11-05","close":8328.7852},{"date":"2019-11-06","close":7992.9458},{"date":"2019-11-07","close":8202.8447},{"date":"2019-11-08","close":8437.9316},{"date":"2019-11-11","close":8076.9048},{"date":"2019-11-12","close":8228.0332},{"date":"2019-11-13","close":8144.0728},{"date":"2019-11-14","close":8110.4893},{"date":"2019-11-15","close":8144.0728},{"date":"2019-11-18","close":7934.1763},{"date":"2019-11-19","close":8152.4692},{"date":"2019-11-20","close":8102.0938},{"date":"2019-11-21","close":7950.9663},{"date":"2019-11-22","close":8110.4893},{"date":"2019-11-25","close":8731.791},{"date":"2019-11-26","close":8731.791},{"date":"2019-11-27","close":8521.8916},{"date":"2019-11-28","close":8605.8516},{"date":"2019-11-29","close":8379.1602},{"date":"2019-12-02","close":8311.9922},{"date":"2019-12-03","close":8286.8047},{"date":"2019-12-04","close":8144.0728},{"date":"2019-12-05","close":8244.8252},{"date":"2019-12-06","close":8437.9316},{"date":"2019-12-09","close":8437.9316},{"date":"2019-12-10","close":8253.2197},{"date":"2019-12-11","close":8127.2803},{"date":"2019-12-12","close":8152.4692},{"date":"2019-12-13","close":8270.0117},{"date":"2019-12-16","close":8387.5557},{"date":"2019-12-17","close":8437.9316},{"date":"2019-12-18","close":8345.5762},{"date":"2019-12-19","close":8353.9717},{"date":"2019-12-20","close":8899.708},{"date":"2019-12-23","close":8563.8721},{"date":"2019-12-24","close":8437.9316},{"date":"2019-12-26","close":8437.9316},{"date":"2019-12-27","close":8755.5342},{"date":"2019-12-30","close":9055.9688},{"date":"2020-01-02","close":9055.9688},{"date":"2020-01-03","close":9141.8076},{"date":"2020-01-06","close":9098.8877},{"date":"2020-01-07","close":9356.4053},{"date":"2020-01-08","close":9013.0508},{"date":"2020-01-09","close":9184.7266},{"date":"2020-01-10","close":9613.9199},{"date":"2020-01-13","close":9613.9199},{"date":"2020-01-14","close":9442.2422},{"date":"2020-01-15","close":9399.3242},{"date":"2020-01-16","close":9571.001},{"date":"2020-01-17","close":9356.4053},{"date":"2020-01-20","close":9313.4844},{"date":"2020-01-21","close":9313.4844},{"date":"2020-01-22","close":9442.2422},{"date":"2020-01-23","close":9098.8877},{"date":"2020-01-28","close":8712.6143},{"date":"2020-01-29","close":8712.6143},{"date":"2020-01-30","close":8540.9385},{"date":"2020-01-31","close":8317.7578},{"date":"2020-02-03","close":8266.2549},{"date":"2020-02-04","close":8498.0186},{"date":"2020-02-05","close":8455.0996},{"date":"2020-02-06","close":9141.8076},{"date":"2020-02-07","close":8970.1309},{"date":"2020-02-10","close":9141.8076},{"date":"2020-02-11","close":9055.9688},{"date":"2020-02-12","close":8970.1309},{"date":"2020-02-13","close":9399.3242},{"date":"2020-02-14","close":9442.2422},{"date":"2020-02-17","close":9227.6465},{"date":"2020-02-18","close":9055.9688},{"date":"2020-02-19","close":9013.0508},{"date":"2020-02-20","close":9141.8076},{"date":"2020-02-21","close":8970.1309},{"date":"2020-02-24","close":8558.1064},{"date":"2020-02-25","close":8669.6953},{"date":"2020-02-26","close":8583.8574},{"date":"2020-02-27","close":8395.0127},{"date":"2020-02-28","close":8094.5771},{"date":"2020-03-02","close":8197.585},{"date":"2020-03-03","close":8412.1797},{"date":"2020-03-04","close":8669.6953},{"date":"2020-03-05","close":8583.8574},{"date":"2020-03-06","close":8429.3486},{"date":"2020-03-09","close":8429.3486},{"date":"2020-03-10","close":7510.8755},{"date":"2020-03-11","close":7038.7627},{"date":"2020-03-12","close":7038.7627},{"date":"2020-03-13","close":5871.3584},{"date":"2020-03-16","close":5682.5132},{"date":"2020-03-17","close":5510.8364},{"date":"2020-03-18","close":5030.1406},{"date":"2020-03-19","close":4021.5366},{"date":"2020-03-20","close":4412.103},{"date":"2020-03-23","close":4128.8354},{"date":"2020-03-24","close":4669.6187},{"date":"2020-03-25","close":5296.2402},{"date":"2020-03-26","close":5124.5625},{"date":"2020-03-27","close":5158.8979},{"date":"2020-03-30","close":5244.7373},{"date":"2020-03-31","close":5442.165},{"date":"2020-04-01","close":5450.749},{"date":"2020-04-02","close":5785.52},{"date":"2020-04-03","close":5888.5264},{"date":"2020-04-06","close":6008.7002},{"date":"2020-04-07","close":6060.2031},{"date":"2020-04-08","close":5965.7808},{"date":"2020-04-09","close":6085.9546},{"date":"2020-04-10","close":6111.7061},{"date":"2020-04-13","close":5837.0234},{"date":"2020-04-14","close":5879.9419},{"date":"2020-04-16","close":5914.2773},{"date":"2020-04-17","close":6000.1167},{"date":"2020-04-20","close":6146.0415},{"date":"2020-04-21","close":6000.1167},{"date":"2020-04-22","close":6180.3774},{"date":"2020-04-23","close":6377.8057},{"date":"2020-04-24","close":6540.8994},{"date":"2020-04-27","close":6738.3286},{"date":"2020-04-28","close":6686.8242},{"date":"2020-04-29","close":6832.75},{"date":"2020-05-04","close":6952.9248},{"date":"2020-05-06","close":7030.1792},{"date":"2020-05-07","close":6970.0918},{"date":"2020-05-08","close":6867.0859},{"date":"2020-05-11","close":6875.6694},{"date":"2020-05-12","close":6764.0796},{"date":"2020-05-13","close":6678.2412},{"date":"2020-05-14","close":6695.4092},{"date":"2020-05-15","close":6772.6631},{"date":"2020-05-18","close":6755.4956},{"date":"2020-05-19","close":6884.2539},{"date":"2020-05-20","close":7133.1851},{"date":"2020-05-21","close":7399.2852},{"date":"2020-05-22","close":7184.6885},{"date":"2020-05-25","close":7631.0498},{"date":"2020-05-26","close":8017.3232},{"date":"2020-05-27","close":8669.6953},{"date":"2020-05-28","close":8292.0059},{"date":"2020-05-29","close":8575.2725},{"date":"2020-06-01","close":8927.2109},{"date":"2020-06-02","close":9270.5654},{"date":"2020-06-03","close":9957.2734},{"date":"2020-06-04","close":9785.5977},{"date":"2020-06-05","close":9485.1621},{"date":"2020-06-08","close":9399.3242},{"date":"2020-06-09","close":9141.8076},{"date":"2020-06-10","close":9055.9688},{"date":"2020-06-11","close":8841.3721},{"date":"2020-06-12","close":8755.5342},{"date":"2020-06-15","close":7905.7324},{"date":"2020-06-16","close":8283.4209},{"date":"2020-06-17","close":8034.4902},{"date":"2020-06-18","close":8283.4209},{"date":"2020-06-19","close":8223.335},{"date":"2020-06-22","close":8197.585},{"date":"2020-06-23","close":8000.1538},{"date":"2020-06-24","close":8077.4092},{"date":"2020-06-25","close":7871.397},{"date":"2020-06-26","close":7588.1304},{"date":"2020-06-29","close":7356.3652},{"date":"2020-06-30","close":7399.2852},{"date":"2020-07-01","close":7442.2041},{"date":"2020-07-02","close":7570.9614},{"date":"2020-07-03","close":7759.8066},{"date":"2020-07-06","close":7734.0552},{"date":"2020-07-07","close":7673.9688},{"date":"2020-07-08","close":7613.8813},{"date":"2020-07-09","close":7613.8813},{"date":"2020-07-10","close":7459.3726},{"date":"2020-07-13","close":7682.5522},{"date":"2020-07-14","close":7613.8813},{"date":"2020-07-15","close":8300.5908},{"date":"2020-07-16","close":8266.2549},{"date":"2020-07-17","close":8043.0732},{"date":"2020-07-20","close":8154.6636},{"date":"2020-07-21","close":8420.7637},{"date":"2020-07-22","close":8369.2607},{"date":"2020-07-23","close":8197.585},{"date":"2020-07-24","close":8128.9121},{"date":"2020-07-27","close":8180.416},{"date":"2020-07-28","close":8171.8325},{"date":"2020-07-29","close":8575.2725},{"date":"2020-07-30","close":8669.6953},{"date":"2020-07-31","close":8583.8574},{"date":"2020-08-03","close":8970.1309},{"date":"2020-08-04","close":9055.9688},{"date":"2020-08-05","close":8712.6143},{"date":"2020-08-06","close":8626.7764},{"date":"2020-08-07","close":8395.0127},{"date":"2020-08-10","close":8626.7764},{"date":"2020-08-11","close":8540.9385},{"date":"2020-08-12","close":8395.0127},{"date":"2020-08-13","close":8558.1064},{"date":"2020-08-14","close":8669.6953},{"date":"2020-08-18","close":7948.6519},{"date":"2020-08-19","close":8051.6577},{"date":"2020-08-20","close":7562.3784},{"date":"2020-08-21","close":7596.7134},{"date":"2020-08-24","close":7802.7266},{"date":"2020-08-25","close":8240.5029},{"date":"2020-08-26","close":8043.0732},{"date":"2020-08-27","close":7811.3096},{"date":"2020-08-28","close":7794.1431},{"date":"2020-08-31","close":7888.5649},{"date":"2020-09-01","close":8146.0811},{"date":"2020-09-02","close":8154.6636},{"date":"2020-09-03","close":8309.1748},{"date":"2020-09-04","close":8712.6143},{"date":"2020-09-07","close":8841.3721},{"date":"2020-09-08","close":8583.8574},{"date":"2020-09-09","close":8712.6143},{"date":"2020-09-10","close":8669.6953},{"date":"2020-09-11","close":8669.6953},{"date":"2020-09-14","close":8712.6143},{"date":"2020-09-15","close":8626.7764},{"date":"2020-09-16","close":8626.7764},{"date":"2020-09-17","close":8446.5146},{"date":"2020-09-18","close":8523.7705},{"date":"2020-09-21","close":8412.1797},{"date":"2020-09-22","close":8025.9062},{"date":"2020-09-23","close":8085.9932},{"date":"2020-09-24","close":7888.5649},{"date":"2020-09-25","close":7940.0674},{"date":"2020-09-28","close":8395.0127},{"date":"2020-09-29","close":8480.8506},{"date":"2020-10-05","close":8798.4531},{"date":"2020-10-06","close":8626.7764},{"date":"2020-10-07","close":8970.1309},{"date":"2020-10-08","close":8798.4531},{"date":"2020-10-12","close":8669.6953},{"date":"2020-10-13","close":8970.1309},{"date":"2020-10-14","close":8583.8574},{"date":"2020-10-15","close":8712.6143},{"date":"2020-10-16","close":8583.8574},{"date":"2020-10-19","close":8472.2676},{"date":"2020-10-20","close":8403.5967},{"date":"2020-10-21","close":8927.2109},{"date":"2020-10-22","close":8712.6143},{"date":"2020-10-23","close":8489.4355},{"date":"2020-10-26","close":8171.8325},{"date":"2020-10-27","close":8171.8325},{"date":"2020-10-28","close":8369.2607},{"date":"2020-10-29","close":8223.335},{"date":"2020-10-30","close":8103.1616},{"date":"2020-11-02","close":8163.2485},{"date":"2020-11-03","close":8403.5967},{"date":"2020-11-04","close":8463.6826},{"date":"2020-11-05","close":8532.3555},{"date":"2020-11-06","close":8446.5146},{"date":"2020-11-09","close":9356.4053},{"date":"2020-11-10","close":9399.3242},{"date":"2020-11-11","close":9313.4844},{"date":"2020-11-12","close":9613.9199},{"date":"2020-11-13","close":9528.0811},{"date":"2020-11-16","close":9871.4355},{"date":"2020-11-17","close":9871.4355},{"date":"2020-11-18","close":9528.0811},{"date":"2020-11-19","close":9270.5654},{"date":"2020-11-20","close":9528.0811},{"date":"2020-11-23","close":10086.0312},{"date":"2020-11-24","close":10214.79},{"date":"2020-11-25","close":10601.0635},{"date":"2020-11-26","close":10429.3857},{"date":"2020-11-27","close":10214.79},{"date":"2020-11-30","close":10257.71},{"date":"2020-12-01","close":10214.79},{"date":"2020-12-02","close":10043.1133},{"date":"2020-12-03","close":9914.3555},{"date":"2020-12-04","close":10043.1133},{"date":"2020-12-07","close":9828.5166},{"date":"2020-12-08","close":9742.6768},{"date":"2020-12-09","close":9957.2734},{"date":"2020-12-10","close":9957.2734},{"date":"2020-12-11","close":10128.9502},{"date":"2020-12-14","close":9957.2734},{"date":"2020-12-15","close":9656.8389},{"date":"2020-12-16","close":9785.5977},{"date":"2020-12-17","close":9871.4355},{"date":"2020-12-18","close":9828.5166},{"date":"2020-12-21","close":9871.4355},{"date":"2020-12-22","close":9914.3555},{"date":"2020-12-23","close":9742.6768},{"date":"2020-12-24","close":10000.1934},{"date":"2020-12-28","close":9828.5166},{"date":"2020-12-29","close":10271.2422},{"date":"2020-12-30","close":10404.0596},{"date":"2021-01-04","close":10758.2412},{"date":"2021-01-05","close":10979.6035},{"date":"2021-01-06","close":10891.0586},{"date":"2021-01-07","close":11023.8779},{"date":"2021-01-08","close":10846.7861},{"date":"2021-01-11","close":10581.1514},{"date":"2021-01-12","close":10713.9697},{"date":"2021-01-13","close":10625.4229},{"date":"2021-01-14","close":10713.9697},{"date":"2021-01-15","close":10448.334},{"date":"2021-01-18","close":10094.1533},{"date":"2021-01-19","close":10182.6982},{"date":"2021-01-20","close":10271.2422},{"date":"2021-01-21","close":10315.5156},{"date":"2021-01-22","close":10315.5156},{"date":"2021-01-25","close":10492.6055},{"date":"2021-01-26","close":10315.5156},{"date":"2021-01-27","close":10005.6064},{"date":"2021-01-28","close":9784.2432},{"date":"2021-01-29","close":9518.6084},{"date":"2021-02-01","close":9695.6982},{"date":"2021-02-02","close":9828.5156},{"date":"2021-02-03","close":9784.2432},{"date":"2021-02-04","close":9651.4268},{"date":"2021-02-05","close":9739.9717},{"date":"2021-02-08","close":10138.4248},{"date":"2021-02-09","close":9961.334},{"date":"2021-02-10","close":10049.8789},{"date":"2021-02-15","close":10404.0605},{"date":"2021-02-16","close":10359.7891},{"date":"2021-02-17","close":10359.7891},{"date":"2021-02-18","close":10448.334},{"date":"2021-02-19","close":10315.5156},{"date":"2021-02-22","close":10182.6982},{"date":"2021-02-23","close":10359.7891},{"date":"2021-02-24","close":9739.9717},{"date":"2021-02-25","close":10005.6064},{"date":"2021-02-26","close":9917.0615},{"date":"2021-03-02","close":9828.5156},{"date":"2021-03-03","close":9917.0615},{"date":"2021-03-04","close":9784.2432},{"date":"2021-03-05","close":9828.5156},{"date":"2021-03-08","close":10005.6064},{"date":"2021-03-09","close":10271.2422},{"date":"2021-03-10","close":10005.6064},{"date":"2021-03-11","close":9872.79},{"date":"2021-03-12","close":10226.9707},{"date":"2021-03-15","close":10404.0605},{"date":"2021-03-16","close":10359.7891},{"date":"2021-03-17","close":10359.7891},{"date":"2021-03-18","close":10536.8789},{"date":"2021-03-19","close":10581.1514},{"date":"2021-03-22","close":10669.6963},{"date":"2021-03-23","close":10669.6963},{"date":"2021-03-24","close":11023.8779},{"date":"2021-03-25","close":10802.5146},{"date":"2021-03-26","close":11289.5137},{"date":"2021-03-29","close":12219.2373},{"date":"2021-03-30","close":12174.9648},{"date":"2021-03-31","close":12263.5088},{"date":"2021-04-01","close":11997.874},{"date":"2021-04-02","close":11953.6016},{"date":"2021-04-05","close":12307.7822},{"date":"2021-04-06","close":12130.6914},{"date":"2021-04-07","close":12396.3281},{"date":"2021-04-08","close":11732.2383},{"date":"2021-04-09","close":11732.2383},{"date":"2021-04-12","close":11643.6934},{"date":"2021-04-13","close":11555.1484},{"date":"2021-04-14","close":11200.9658},{"date":"2021-04-15","close":11156.6943},{"date":"2021-04-16","close":11200.9658},{"date":"2021-04-19","close":11245.2402},{"date":"2021-04-20","close":11378.0576},{"date":"2021-04-21","close":11068.1494},{"date":"2021-04-22","close":11112.4219},{"date":"2021-04-23","close":11378.0576},{"date":"2021-04-26","close":11687.9658},{"date":"2021-04-27","close":11687.9658},{"date":"2021-04-28","close":11687.9658},{"date":"2021-04-29","close":11599.4209},{"date":"2021-04-30","close":11820.7832},{"date":"2021-05-03","close":12352.0547},{"date":"2021-05-04","close":12174.9648},{"date":"2021-05-06","close":12661.9639},{"date":"2021-05-07","close":12573.418},{"date":"2021-05-10","close":12352.0547},{"date":"2021-05-11","close":11997.874},{"date":"2021-05-12","close":11732.2383},{"date":"2021-05-13","close":11378.0576},{"date":"2021-05-14","close":11466.6025},{"date":"2021-05-17","close":11422.3291},{"date":"2021-05-18","close":11643.6934},{"date":"2021-05-20","close":11333.7852},{"date":"2021-05-21","close":11156.6943},{"date":"2021-05-24","close":11156.6943},{"date":"2021-05-25","close":11422.3291},{"date":"2021-05-26","close":11333.7852},{"date":"2021-05-27","close":11333.7852},{"date":"2021-05-28","close":11422.3291},{"date":"2021-05-31","close":11555.1484},{"date":"2021-06-01","close":11865.0566},{"date":"2021-06-02","close":11776.5098},{"date":"2021-06-03","close":11909.3281},{"date":"2021-06-04","close":11997.874},{"date":"2021-06-07","close":11776.5107},{"date":"2021-06-08","close":11687.9658},{"date":"2021-06-09","close":11643.6934},{"date":"2021-06-10","close":11865.0557},{"date":"2021-06-11","close":11953.6016},{"date":"2021-06-14","close":11997.875},{"date":"2021-06-15","close":11820.7832},{"date":"2021-06-16","close":11776.5127},{"date":"2021-06-17","close":11687.9668},{"date":"2021-06-18","close":11643.6924},{"date":"2021-06-21","close":11599.4209},{"date":"2021-06-22","close":11599.4209},{"date":"2021-06-23","close":11289.5117},{"date":"2021-06-24","close":11510.876},{"date":"2021-06-25","close":11422.3301},{"date":"2021-06-28","close":11378.0566},{"date":"2021-06-29","close":11378.0566},{"date":"2021-06-30","close":11289.5137},{"date":"2021-07-01","close":11200.9678},{"date":"2021-07-02","close":11245.2402},{"date":"2021-07-05","close":11378.0566},{"date":"2021-07-06","close":11333.7852},{"date":"2021-07-07","close":11245.2402},{"date":"2021-07-08","close":11023.877},{"date":"2021-07-09","close":10846.7861},{"date":"2021-07-12","close":10891.0586},{"date":"2021-07-13","close":10979.6035},{"date":"2021-07-14","close":10979.6035},{"date":"2021-07-15","close":11156.6953},{"date":"2021-07-16","close":11333.7852},{"date":"2021-07-19","close":11245.2402},{"date":"2021-07-20","close":11112.4209},{"date":"2021-07-21","close":11200.9678},{"date":"2021-07-22","close":11245.2402},{"date":"2021-07-23","close":11200.9678},{"date":"2021-07-26","close":11200.9678},{"date":"2021-07-27","close":11200.9678},{"date":"2021-07-28","close":10979.6035},{"date":"2021-07-29","close":11023.877},{"date":"2021-07-30","close":10846.7861},{"date":"2021-08-02","close":10846.7861},{"date":"2021-08-03","close":10713.9688},{"date":"2021-08-04","close":10891.0586},{"date":"2021-08-05","close":10935.332},{"date":"2021-08-06","close":10846.7861},{"date":"2021-08-09","close":10625.4238},{"date":"2021-08-10","close":10492.6064},{"date":"2021-08-11","close":10492.6064},{"date":"2021-08-12","close":10536.8789},{"date":"2021-08-13","close":10094.1523},{"date":"2021-08-17","close":9828.5166},{"date":"2021-08-18","close":9828.5166},{"date":"2021-08-19","close":9297.2461},{"date":"2021-08-20","close":9031.6094},{"date":"2021-08-23","close":9164.4277},{"date":"2021-08-24","close":9341.5176},{"date":"2021-08-25","close":9430.0645},{"date":"2021-08-26","close":9252.9727},{"date":"2021-08-27","close":9297.2461},{"date":"2021-08-30","close":9562.8809},{"date":"2021-08-31","close":9518.6094},{"date":"2021-09-01","close":10094.1523},{"date":"2021-09-02","close":9917.0625},{"date":"2021-09-03","close":9872.79},{"date":"2021-09-06","close":10094.1523},{"date":"2021-09-07","close":10138.4258},{"date":"2021-09-08","close":9961.334},{"date":"2021-09-09","close":9784.2441},{"date":"2021-09-10","close":9872.79},{"date":"2021-09-13","close":10094.1523},{"date":"2021-09-14","close":10315.5156},{"date":"2021-09-15","close":10359.7881},{"date":"2021-09-16","close":10448.333},{"date":"2021-09-17","close":10271.2422},{"date":"2021-09-23","close":9961.334},{"date":"2021-09-24","close":10049.8799},{"date":"2021-09-27","close":10315.5156},{"date":"2021-09-28","close":10315.5156},{"date":"2021-09-29","close":10226.9707},{"date":"2021-09-30","close":10625.4238},{"date":"2021-10-01","close":10536.8789},{"date":"2021-10-05","close":10271.2422},{"date":"2021-10-06","close":9917.0625},{"date":"2021-10-07","close":10138.4258},{"date":"2021-10-08","close":10138.4258},{"date":"2021-10-12","close":10138.4258},{"date":"2021-10-13","close":10536.8789},{"date":"2021-10-14","close":10581.1514},{"date":"2021-10-15","close":10536.8789},{"date":"2021-10-18","close":10492.6064},{"date":"2021-10-19","close":10404.0596},{"date":"2021-10-20","close":10315.5156},{"date":"2021-10-21","close":10182.6973},{"date":"2021-10-22","close":10271.2422},{"date":"2021-10-25","close":11068.1494},{"date":"2021-10-26","close":11112.4209},{"date":"2021-10-27","close":11245.2402},{"date":"2021-10-28","close":11245.2402},{"date":"2021-10-29","close":11112.4209},{"date":"2021-11-01","close":11068.1494},{"date":"2021-11-02","close":10979.6035},{"date":"2021-11-03","close":10713.9688},{"date":"2021-11-04","close":10625.4238},{"date":"2021-11-05","close":10891.0586},{"date":"2021-11-08","close":10802.5137},{"date":"2021-11-09","close":10625.4238},{"date":"2021-11-10","close":10315.5156},{"date":"2021-11-11","close":10226.9707},{"date":"2021-11-12","close":10404.0596},{"date":"2021-11-15","close":10448.333},{"date":"2021-11-16","close":10226.9707},{"date":"2021-11-17","close":9917.0625},{"date":"2021-11-18","close":9784.2441},{"date":"2021-11-19","close":9739.9707},{"date":"2021-11-22","close":9651.4268},{"date":"2021-11-23","close":9695.6982},{"date":"2021-11-24","close":9607.1533},{"date":"2021-11-25","close":9562.8809},{"date":"2021-11-26","close":9341.5176},{"date":"2021-11-29","close":9031.6094},{"date":"2021-11-30","close":8677.4297},{"date":"2021-12-01","close":9252.9727},{"date":"2021-12-02","close":9562.8809},{"date":"2021-12-03","close":9518.6094},{"date":"2021-12-06","close":9651.4268},{"date":"2021-12-07","close":9961.334},{"date":"2021-12-08","close":10005.6074},{"date":"2021-12-09","close":10049.8799},{"date":"2021-12-10","close":10005.6074},{"date":"2021-12-13","close":10581.1514},{"date":"2021-12-14","close":10492.6064},{"date":"2021-12-15","close":10448.333},{"date":"2021-12-16","close":10271.2422},{"date":"2021-12-17","close":10359.7881},{"date":"2021-12-20","close":10049.8799},{"date":"2021-12-21","close":10182.6973},{"date":"2021-12-22","close":10138.4258},{"date":"2021-12-23","close":10138.4258},{"date":"2021-12-24","close":10271.2422},{"date":"2021-12-27","close":10271.2422},{"date":"2021-12-28","close":10359.7881},{"date":"2021-12-29","close":10587.9775},{"date":"2021-12-30","close":10496.7021},{"date":"2022-01-03","close":11500.0},{"date":"2022-01-04","close":10770.5283},{"date":"2022-01-05","close":10770.5283},{"date":"2022-01-06","close":11272.5459},{"date":"2022-01-07","close":11181.2695},{"date":"2022-01-10","close":11272.5459},{"date":"2022-01-11","close":10816.166},{"date":"2022-01-12","close":10816.166},{"date":"2022-01-13","close":10770.5283},{"date":"2022-01-14","close":10496.7021},{"date":"2022-01-17","close":10085.9609},{"date":"2022-01-18","close":9812.1348},{"date":"2022-01-19","close":9720.8574},{"date":"2022-01-20","close":9857.7725},{"date":"2022-01-21","close":9675.2207},{"date":"2022-01-24","close":9355.7559},{"date":"2022-01-25","close":9081.9287},{"date":"2022-01-26","close":9081.9287},{"date":"2022-01-27","close":8981.5264},{"date":"2022-01-28","close":9218.8428},{"date":"2022-02-03","close":9447.0322},{"date":"2022-02-04","close":9538.3076},{"date":"2022-02-07","close":9401.3936},{"date":"2022-02-08","close":9401.3936},{"date":"2022-02-09","close":9401.3936},{"date":"2022-02-10","close":9447.0322},{"date":"2022-02-11","close":9173.2041},{"date":"2022-02-14","close":8926.7607},{"date":"2022-02-15","close":8881.123},{"date":"2022-02-16","close":9127.5674},{"date":"2022-02-17","close":9173.2041},{"date":"2022-02-18","close":9264.4795},{"date":"2022-02-21","close":9264.4795},{"date":"2022-02-22","close":9264.4795},{"date":"2022-02-23","close":9264.4795},{"date":"2022-02-24","close":10040.3242},{"date":"2022-02-25","close":9857.7725},{"date":"2022-02-28","close":9857.7725},{"date":"2022-03-02","close":10268.5117},{"date":"2022-03-03","close":10085.9609},{"date":"2022-03-04","close":10085.9609},{"date":"2022-03-07","close":10405.4248},{"date":"2022-03-08","close":9949.0479},{"date":"2022-03-10","close":9949.0479},{"date":"2022-03-11","close":9994.6855},{"date":"2022-03-14","close":10085.9609},{"date":"2022-03-15","close":10085.9609},{"date":"2022-03-16","close":9766.4961},{"date":"2022-03-17","close":9766.4961},{"date":"2022-03-18","close":9949.0479},{"date":"2022-03-21","close":9949.0479},{"date":"2022-03-22","close":10177.2363},{"date":"2022-03-23","close":10177.2363},{"date":"2022-03-24","close":10496.7021},{"date":"2022-03-25","close":10451.0645},{"date":"2022-03-28","close":10770.5283},{"date":"2022-03-29","close":10587.9775},{"date":"2022-03-30","close":10405.4248},{"date":"2022-03-31","close":10451.0645},{"date":"2022-04-01","close":10268.5117},{"date":"2022-04-04","close":10405.4248},{"date":"2022-04-05","close":10222.875},{"date":"2022-04-06","close":9812.1348},{"date":"2022-04-07","close":9583.9453},{"date":"2022-04-08","close":9629.583},{"date":"2022-04-11","close":9766.4961},{"date":"2022-04-12","close":9949.0479},{"date":"2022-04-13","close":10359.7881},{"date":"2022-04-14","close":10724.8916},{"date":"2022-04-15","close":11089.9932},{"date":"2022-04-18","close":10907.4414},{"date":"2022-04-19","close":11500.7334},{"date":"2022-04-20","close":11500.7334},{"date":"2022-04-21","close":11455.0957},{"date":"2022-04-22","close":11226.9072},{"date":"2022-04-25","close":10998.7168},{"date":"2022-04-26","close":10724.8916},{"date":"2022-04-27","close":10724.8916},{"date":"2022-04-28","close":10998.7168},{"date":"2022-04-29","close":10953.0801},{"date":"2022-05-02","close":10770.5283},{"date":"2022-05-03","close":10953.0801},{"date":"2022-05-04","close":10998.7168},{"date":"2022-05-06","close":11181.2695},{"date":"2022-05-09","close":11800.0},{"date":"2022-05-10","close":10907.4414},{"date":"2022-05-11","close":10542.3398},{"date":"2022-05-12","close":10268.5117},{"date":"2022-05-13","close":10268.5117},{"date":"2022-05-16","close":10222.875},{"date":"2022-05-17","close":10040.3242},{"date":"2022-05-18","close":9675.2207},{"date":"2022-05-19","close":9583.9453},{"date":"2022-05-20","close":9629.583},{"date":"2022-05-23","close":9766.4961},{"date":"2022-05-24","close":9812.1348},{"date":"2022-05-25","close":10040.3242},{"date":"2022-05-26","close":10222.875},{"date":"2022-05-27","close":10268.5117},{"date":"2022-05-30","close":9857.7725},{"date":"2022-05-31","close":10040.3242},{"date":"2022-06-02","close":10085.9609},{"date":"2022-06-03","close":10177.2363},{"date":"2022-06-07","close":10222.875},{"date":"2022-06-08","close":10633.6152},{"date":"2022-06-09","close":10770.5283},{"date":"2022-06-10","close":10770.5283},{"date":"2022-06-13","close":10131.5996},{"date":"2022-06-14","close":9949.0479},{"date":"2022-06-15","close":9447.0322},{"date":"2022-06-16","close":9538.3076},{"date":"2022-06-17","close":9720.8574},{"date":"2022-06-20","close":9401.3936},{"date":"2022-06-21","close":10679.2529},{"date":"2022-06-22","close":10222.875},{"date":"2022-06-23","close":10040.3242},{"date":"2022-06-24","close":10222.875},{"date":"2022-06-27","close":10314.1494},{"date":"2022-06-28","close":10451.0645},{"date":"2022-06-29","close":10816.166},{"date":"2022-06-30","close":11089.9932},{"date":"2022-07-01","close":10770.5283},{"date":"2022-07-04","close":10085.9609},{"date":"2022-07-05","close":10177.2363},{"date":"2022-07-06","close":9492.6689},{"date":"2022-07-07","close":9720.8574},{"date":"2022-07-08","close":9812.1348},{"date":"2022-07-11","close":9720.8574},{"date":"2022-07-12","close":9675.2207},{"date":"2022-07-13","close":9583.9453},{"date":"2022-07-14","close":9720.8574},{"date":"2022-07-15","close":9583.9453},{"date":"2022-07-18","close":9994.6855},{"date":"2022-07-19","close":10131.5996},{"date":"2022-07-20","close":9994.6855},{"date":"2022-07-21","close":10131.5996},{"date":"2022-07-22","close":9994.6855},{"date":"2022-07-25","close":10040.3242},{"date":"2022-07-26","close":10131.5996},{"date":"2022-07-27","close":10131.5996},{"date":"2022-07-28","close":10177.2363},{"date":"2022-07-29","close":10496.7021},{"date":"2022-08-01","close":10724.8916},{"date":"2022-08-02","close":11181.2695},{"date":"2022-08-03","close":11272.5459},{"date":"2022-08-04","close":10816.166},{"date":"2022-08-05","close":10770.5283},{"date":"2022-08-08","close":10861.8047},{"date":"2022-08-09","close":10816.166},{"date":"2022-08-10","close":11226.9072},{"date":"2022-08-11","close":11318.1836},{"date":"2022-08-12","close":11272.5459},{"date":"2022-08-16","close":11089.9932},{"date":"2022-08-17","close":10861.8047},{"date":"2022-08-18","close":11363.8203},{"date":"2022-08-19","close":11865.8379},{"date":"2022-08-22","close":12048.3877},{"date":"2022-08-23","close":12504.7656},{"date":"2022-08-24","close":12322.2148},{"date":"2022-08-25","close":12322.2148},{"date":"2022-08-26","close":12230.9395},{"date":"2022-08-29","close":12002.75},{"date":"2022-08-30","close":12276.5771},{"date":"2022-08-31","close":11911.4746},{"date":"2022-09-01","close":11455.0957},{"date":"2022-09-02","close":11272.5459},{"date":"2022-09-05","close":11226.9072},{"date":"2022-09-06","close":11546.3721},{"date":"2022-09-07","close":11135.6318},{"date":"2022-09-08","close":10953.0801},{"date":"2022-09-13","close":10907.4414},{"date":"2022-09-14","close":10861.8047},{"date":"2022-09-15","close":11226.9072},{"date":"2022-09-16","close":10770.5283},{"date":"2022-09-19","close":10359.7881},{"date":"2022-09-20","close":10451.0645},{"date":"2022-09-21","close":10542.3398},{"date":"2022-09-22","close":10953.0801},{"date":"2022-09-23","close":10451.0645},{"date":"2022-09-26","close":9949.0479},{"date":"2022-09-27","close":9949.0479},{"date":"2022-09-28","close":9675.2207},{"date":"2022-09-29","close":9720.8574},{"date":"2022-09-30","close":9812.1348},{"date":"2022-10-04","close":10131.5996},{"date":"2022-10-05","close":9994.6855},{"date":"2022-10-06","close":10496.7021},{"date":"2022-10-07","close":10222.875},{"date":"2022-10-11","close":9812.1348},{"date":"2022-10-12","close":9812.1348},{"date":"2022-10-13","close":9401.3936},{"date":"2022-10-14","close":9629.583},{"date":"2022-10-17","close":9675.2207},{"date":"2022-10-18","close":9857.7725},{"date":"2022-10-19","close":9766.4961},{"date":"2022-10-20","close":9720.8574},{"date":"2022-10-21","close":9766.4961},{"date":"2022-10-24","close":9857.7725},{"date":"2022-10-25","close":9675.2207},{"date":"2022-10-26","close":9720.8574},{"date":"2022-10-27","close":9994.6855},{"date":"2022-10-28","close":10177.2363},{"date":"2022-10-31","close":10085.9609},{"date":"2022-11-01","close":10451.0645},{"date":"2022-11-02","close":10131.5996},{"date":"2022-11-03","close":10268.5117},{"date":"2022-11-04","close":10177.2363},{"date":"2022-11-07","close":10222.875},{"date":"2022-11-08","close":10268.5117},{"date":"2022-11-09","close":10131.5996},{"date":"2022-11-10","close":9949.0479},{"date":"2022-11-11","close":10177.2363},{"date":"2022-11-14","close":10085.9609},{"date":"2022-11-15","close":10770.5283},{"date":"2022-11-16","close":10907.4414},{"date":"2022-11-17","close":10542.3398},{"date":"2022-11-18","close":10587.9775},{"date":"2022-11-21","close":10405.4248},{"date":"2022-11-22","close":10405.4248},{"date":"2022-11-23","close":10724.8916},{"date":"2022-11-24","close":10633.6152},{"date":"2022-11-25","close":10587.9775},{"date":"2022-11-28","close":10314.1494},{"date":"2022-11-29","close":10131.5996},{"date":"2022-11-30","close":10268.5117},{"date":"2022-12-01","close":10314.1494},{"date":"2022-12-02","close":10131.5996},{"date":"2022-12-05","close":10222.875},{"date":"2022-12-06","close":10268.5117},{"date":"2022-12-07","close":10222.875},{"date":"2022-12-08","close":9994.6855},{"date":"2022-12-09","close":9994.6855},{"date":"2022-12-12","close":9903.4102},{"date":"2022-12-13","close":10131.5996},{"date":"2022-12-14","close":10222.875},{"date":"2022-12-15","close":10314.1494},{"date":"2022-12-16","close":10222.875},{"date":"2022-12-19","close":10040.3242},{"date":"2022-12-20","close":9812.1348},{"date":"2022-12-21","close":9766.4961},{"date":"2022-12-22","close":9994.6855},{"date":"2022-12-23","close":9949.0479},{"date":"2022-12-26","close":10085.9609},{"date":"2022-12-27","close":10177.2363},{"date":"2022-12-28","close":10365.7051},{"date":"2022-12-29","close":10224.3535},{"date":"2023-01-02","close":10130.1201},{"date":"2023-01-03","close":10083.0029},{"date":"2023-01-04","close":10083.0029},{"date":"2023-01-05","close":9753.1855},{"date":"2023-01-06","close":9847.4189},{"date":"2023-01-09","close":10083.0029},{"date":"2023-01-10","close":10035.8857},{"date":"2023-01-11","close":10083.0029},{"date":"2023-01-12","close":10271.4697},{"date":"2023-01-13","close":10224.3535},{"date":"2023-01-16","close":10224.3535},{"date":"2023-01-17","close":10177.2363},{"date":"2023-01-18","close":10271.4697},{"date":"2023-01-19","close":10365.7051},{"date":"2023-01-20","close":10318.5869},{"date":"2023-01-25","close":10365.7051},{"date":"2023-01-26","close":10610.7119},{"date":"2023-01-27","close":10714.3682},{"date":"2023-01-30","close":10667.251},{"date":"2023-01-31","close":10780.332},{"date":"2023-02-01","close":10648.4043},{"date":"2023-02-02","close":10667.251},{"date":"2023-02-03","close":10695.5215},{"date":"2023-02-06","close":10676.6758},{"date":"2023-02-07","close":10507.0547},{"date":"2023-02-08","close":10554.1719},{"date":"2023-02-09","close":10469.3613},{"date":"2023-02-10","close":10610.7119},{"date":"2023-02-13","close":10883.9893},{"date":"2023-02-14","close":10836.873},{"date":"2023-02-15","close":10695.5215},{"date":"2023-02-16","close":10780.332},{"date":"2023-02-17","close":10535.3252},{"date":"2023-02-20","close":10535.3252},{"date":"2023-02-21","close":10620.1348},{"date":"2023-02-22","close":10535.3252},{"date":"2023-02-23","close":10497.6318},{"date":"2023-02-24","close":10233.7773},{"date":"2023-02-27","close":10111.2725},{"date":"2023-02-28","close":10083.0029},{"date":"2023-03-02","close":10111.2725},{"date":"2023-03-03","close":10083.0029},{"date":"2023-03-06","close":10224.3535},{"date":"2023-03-07","close":10214.9307},{"date":"2023-03-08","close":10205.5068},{"date":"2023-03-09","close":10148.9668},{"date":"2023-03-10","close":9988.7705},{"date":"2023-03-13","close":9903.96},{"date":"2023-03-14","close":9706.0684},{"date":"2023-03-15","close":9969.9229},{"date":"2023-03-16","close":9903.96},{"date":"2023-03-17","close":9922.8066},{"date":"2023-03-20","close":10007.6162},{"date":"2023-03-21","close":10120.6963},{"date":"2023-03-22","close":10035.8857},{"date":"2023-03-23","close":9913.3828},{"date":"2023-03-24","close":9809.7256},{"date":"2023-03-27","close":9677.7988},{"date":"2023-03-28","close":10233.7773},{"date":"2023-03-29","close":10233.7773},{"date":"2023-03-30","close":10177.2363},{"date":"2023-03-31","close":10280.8945},{"date":"2023-04-03","close":10544.749},{"date":"2023-04-04","close":10573.0186},{"date":"2023-04-05","close":10271.4697},{"date":"2023-04-06","close":10318.5869},{"date":"2023-04-07","close":10233.7773},{"date":"2023-04-10","close":10064.1562},{"date":"2023-04-11","close":10054.7334},{"date":"2023-04-12","close":10092.4258},{"date":"2023-04-13","close":10111.2725},{"date":"2023-04-14","close":10356.2803},{"date":"2023-04-17","close":10403.3975},{"date":"2023-04-18","close":10356.2803},{"date":"2023-04-19","close":10704.9453},{"date":"2023-04-20","close":10525.9023},{"date":"2023-04-21","close":10978.2227},{"date":"2023-04-24","close":10714.3682},{"date":"2023-04-25","close":10582.4404},{"date":"2023-04-26","close":10620.1348},{"date":"2023-04-27","close":10478.7852},{"date":"2023-04-28","close":10620.1348},{"date":"2023-05-02","close":10610.7119},{"date":"2023-05-03","close":10563.5947},{"date":"2023-05-04","close":10563.5947},{"date":"2023-05-08","close":10921.6836},{"date":"2023-05-09","close":11138.4209},{"date":"2023-05-10","close":11053.6104},{"date":"2023-05-11","close":11044.1865},{"date":"2023-05-12","close":10902.8369},{"date":"2023-05-15","close":10827.4492},{"date":"2023-05-16","close":10422.2441},{"date":"2023-05-17","close":10375.1279},{"date":"2023-05-18","close":10422.2441},{"date":"2023-05-19","close":10459.9385},{"date":"2023-05-22","close":11025.3398},{"date":"2023-05-23","close":10959.376},{"date":"2023-05-24","close":11289.1943},{"date":"2023-05-25","close":11119.5732},{"date":"2023-05-26","close":10902.8369},{"date":"2023-05-30","close":10921.6836},{"date":"2023-05-31","close":10846.2959},{"date":"2023-06-01","close":10883.9893},{"date":"2023-06-02","close":11081.8809},{"date":"2023-06-05","close":11732.0918},{"date":"2023-06-07","close":11939.4062},{"date":"2023-06-08","close":11939.4062},{"date":"2023-06-09","close":11505.9316},{"date":"2023-06-12","close":11609.5889},{"date":"2023-06-13","close":11581.3184},{"date":"2023-06-14","close":11505.9316},{"date":"2023-06-15","close":11703.8232},{"date":"2023-06-16","close":11948.8301},{"date":"2023-06-19","close":11929.9834},{"date":"2023-06-20","close":12033.6406},{"date":"2023-06-21","close":11684.9766},{"date":"2023-06-22","close":11798.0557},{"date":"2023-06-23","close":11647.2822},{"date":"2023-06-26","close":11647.2822},{"date":"2023-06-27","close":11807.4785},{"date":"2023-06-28","close":11864.0195},{"date":"2023-06-29","close":11496.5078},{"date":"2023-06-30","close":11637.8594},{"date":"2023-07-03","close":11515.3545},{"date":"2023-07-04","close":11986.5225},{"date":"2023-07-05","close":11939.4062},{"date":"2023-07-06","close":12231.5312},{"date":"2023-07-07","close":12561.3486},{"date":"2023-07-10","close":12448.2676},{"date":"2023-07-11","close":12551.9258},{"date":"2023-07-12","close":13258.6787},{"date":"2023-07-13","close":13173.8682},{"date":"2023-07-14","close":13475.415},{"date":"2023-07-17","close":13654.459},{"date":"2023-07-18","close":13956.0078},{"date":"2023-07-19","close":14144.4736},{"date":"2023-07-20","close":13833.5029},{"date":"2023-07-21","close":13654.459},{"date":"2023-07-24","close":13824.0801},{"date":"2023-07-25","close":13616.7656},{"date":"2023-07-26","close":13192.7148},{"date":"2023-07-27","close":12815.7803},{"date":"2023-07-28","close":13758.1162},{"date":"2023-07-31","close":13908.8906},{"date":"2023-08-01","close":14003.124},{"date":"2023-08-02","close":13494.2617},{"date":"2023-08-03","close":13296.3711},{"date":"2023-08-04","close":13880.6201},{"date":"2023-08-07","close":13541.3789},{"date":"2023-08-08","close":13908.8906},{"date":"2023-08-09","close":13814.6572},{"date":"2023-08-10","close":14040.8174},{"date":"2023-08-11","close":13428.2988},{"date":"2023-08-14","close":12872.3193},{"date":"2023-08-16","close":12853.4736},{"date":"2023-08-17","close":12768.6641},{"date":"2023-08-18","close":12627.3125},{"date":"2023-08-21","close":12523.6553},{"date":"2023-08-22","close":12561.3486},{"date":"2023-08-23","close":12240.9551},{"date":"2023-08-24","close":12250.3779},{"date":"2023-08-25","close":12109.0273},{"date":"2023-08-28","close":12457.6924},{"date":"2023-08-29","close":12504.8086},{"date":"2023-08-30","close":12495.3848},{"date":"2023-08-31","close":12900.5889},{"date":"2023-09-01","close":12485.9619},{"date":"2023-09-04","close":12608.4658},{"date":"2023-09-05","close":12457.6924},{"date":"2023-09-06","close":12193.8379},{"date":"2023-09-07","close":12137.2969},{"date":"2023-09-08","close":12118.4502},{"date":"2023-09-11","close":12306.918},{"date":"2023-09-12","close":11939.4062},{"date":"2023-09-13","close":11769.7861},{"date":"2023-09-14","close":11826.3252},{"date":"2023-09-15","close":12127.874},{"date":"2023-09-18","close":12127.874},{"date":"2023-09-19","close":12325.7646},{"date":"2023-09-20","close":12231.5312},{"date":"2023-09-21","close":11939.4062},{"date":"2023-09-22","close":11713.2461},{"date":"2023-09-25","close":11713.2461},{"date":"2023-09-26","close":11477.6621},{"date":"2023-09-27","close":11496.5078},{"date":"2023-10-04","close":11025.3398},{"date":"2023-10-05","close":10997.0703},{"date":"2023-10-06","close":11166.6904},{"date":"2023-10-10","close":11298.6172},{"date":"2023-10-11","close":11430.5439},{"date":"2023-10-12","close":11374.0049},{"date":"2023-10-13","close":11298.6172},{"date":"2023-10-16","close":11449.3916},{"date":"2023-10-17","close":11355.1572},{"date":"2023-10-18","close":11091.3037},{"date":"2023-10-19","close":10874.5654},{"date":"2023-10-20","close":10582.4404},{"date":"2023-10-23","close":10629.5576},{"date":"2023-10-24","close":10752.0625},{"date":"2023-10-25","close":11430.5439},{"date":"2023-10-26","close":11213.8076},{"date":"2023-10-27","close":11034.7637},{"date":"2023-10-30","close":11138.4209},{"date":"2023-10-31","close":10695.5215},{"date":"2023-11-01","close":10846.2959},{"date":"2023-11-02","close":11157.2666},{"date":"2023-11-03","close":11477.6621},{"date":"2023-11-06","close":11505.9316},{"date":"2023-11-07","close":11374.0049},{"date":"2023-11-08","close":11110.1504},{"date":"2023-11-09","close":10893.4121},{"date":"2023-11-10","close":10874.5654},{"date":"2023-11-13","close":10921.6836},{"date":"2023-11-14","close":11063.0342},{"date":"2023-11-15","close":11298.6172},{"date":"2023-11-16","close":11317.4639},{"date":"2023-11-17","close":11242.0771},{"date":"2023-11-20","close":11684.9766},{"date":"2023-11-21","close":11647.2822},{"date":"2023-11-22","close":11798.0557},{"date":"2023-11-23","close":11675.5518},{"date":"2023-11-24","close":11666.1289},{"date":"2023-11-27","close":11647.2822},{"date":"2023-11-28","close":12033.6406},{"date":"2023-11-29","close":12061.9102},{"date":"2023-11-30","close":12005.3701},{"date":"2023-12-01","close":12174.9912},{"date":"2023-12-04","close":12306.918},{"date":"2023-12-05","close":12127.874},{"date":"2023-12-06","close":11977.0996},{"date":"2023-12-07","close":11882.8662},{"date":"2023-12-08","close":11807.4785},{"date":"2023-12-11","close":11807.4785},{"date":"2023-12-12","close":11958.2529},{"date":"2023-12-13","close":11845.1729},{"date":"2023-12-14","close":11958.2529},{"date":"2023-12-15","close":11732.0918},{"date":"2023-12-18","close":11336.3105},{"date":"2023-12-19","close":11364.5801},{"date":"2023-12-20","close":11496.5078},{"date":"2023-12-21","close":11185.5361},{"date":"2023-12-22","close":11260.9238},{"date":"2023-12-26","close":11402.2744},{"date":"2023-12-27","close":11392.6523},{"date":"2023-12-28","close":11758.2949},{"date":"2024-01-02","close":11633.207},{"date":"2024-01-03","close":11421.5186},{"date":"2024-01-04","close":11460.0078},{"date":"2024-01-05","close":11248.3203},{"date":"2024-01-08","close":11334.9199},{"date":"2024-01-09","close":11171.3428},{"date":"2024-01-10","close":11094.3652},{"date":"2024-01-11","close":11229.0762},{"date":"2024-01-12","close":11113.6094},{"date":"2024-01-15","close":11479.252},{"date":"2024-01-16","close":11113.6094},{"date":"2024-01-17","close":11036.6318},{"date":"2024-01-18","close":11094.3652},{"date":"2024-01-19","close":11315.6758},{"date":"2024-01-22","close":11325.2979},{"date":"2024-01-23","close":11238.6982},{"date":"2024-01-24","close":11257.9424},{"date":"2024-01-25","close":11190.5869},{"date":"2024-01-26","close":11450.3857},{"date":"2024-01-29","close":11363.7861},{"date":"2024-01-30","close":11007.7656},{"date":"2024-01-31","close":11027.0098},{"date":"2024-02-01","close":11017.3877},{"date":"2024-02-02","close":11094.3652},{"date":"2024-02-05","close":10998.1436},{"date":"2024-02-06","close":11113.6094},{"date":"2024-02-07","close":11046.2539},{"date":"2024-02-08","close":11084.7432},{"date":"2024-02-13","close":11084.7432},{"date":"2024-02-14","close":11123.2314},{"date":"2024-02-15","close":11142.4766},{"date":"2024-02-16","close":11306.0537},{"date":"2024-02-19","close":11190.5869},{"date":"2024-02-20","close":11075.1211},{"date":"2024-02-21","close":11075.1211},{"date":"2024-02-22","close":11123.2314},{"date":"2024-02-23","close":11075.1211},{"date":"2024-02-26","close":11055.877},{"date":"2024-02-27","close":10892.2988},{"date":"2024-02-28","close":11238.6982},{"date":"2024-02-29","close":11286.8086},{"date":"2024-03-04","close":11277.1865},{"date":"2024-03-05","close":11152.0986},{"date":"2024-03-06","close":11161.7207},{"date":"2024-03-07","close":11132.8545},{"date":"2024-03-08","close":11017.3877},{"date":"2024-03-11","close":11402.2744},{"date":"2024-03-12","close":11325.2979},{"date":"2024-03-13","close":11411.8965},{"date":"2024-03-14","close":11671.6953},{"date":"2024-03-15","close":11402.2744},{"date":"2024-03-18","close":11825.6504},{"date":"2024-03-19","close":11806.4062},{"date":"2024-03-20","close":11758.2949},{"date":"2024-03-21","close":11700.5625},{"date":"2024-03-22","close":11787.1621},{"date":"2024-03-25","close":11681.3174},{"date":"2024-03-26","close":11921.8721},{"date":"2024-03-27","close":11739.0508},{"date":"2024-03-28","close":11642.8291},{"date":"2024-03-29","close":11719.8066},{"date":"2024-04-01","close":11979.6045},{"date":"2024-04-02","close":11979.6045},{"date":"2024-04-03","close":11902.6279},{"date":"2024-04-04","close":11883.3838},{"date":"2024-04-05","close":11729.4287},{"date":"2024-04-08","close":11469.6299},{"date":"2024-04-09","close":11431.1406},{"date":"2024-04-11","close":11373.4092},{"date":"2024-04-12","close":11402.2744},{"date":"2024-04-15","close":11633.207},{"date":"2024-04-16","close":11421.5186},{"date":"2024-04-17","close":11854.5176},{"date":"2024-04-18","close":12489.5811},{"date":"2024-04-19","close":12364.4922},{"date":"2024-04-22","close":12326.0039},{"date":"2024-04-23","close":12412.6035},{"date":"2024-04-24","close":12335.626},{"date":"2024-04-25","close":12200.915},{"date":"2024-04-26","close":12441.4697},{"date":"2024-04-29","close":12499.2031},{"date":"2024-04-30","close":12354.8701},{"date":"2024-05-02","close":12210.5371},{"date":"2024-05-03","close":12123.9375},{"date":"2024-05-07","close":12393.3584},{"date":"2024-05-08","close":12749.3789},{"date":"2024-05-09","close":12672.4014},{"date":"2024-05-10","close":12556.9355},{"date":"2024-05-13","close":13047.667},{"date":"2024-05-14","close":12855.2227},{"date":"2024-05-16","close":12730.1348},{"date":"2024-05-17","close":12402.9814},{"date":"2024-05-20","close":12085.4492},{"date":"2024-05-21","close":11950.7393},{"date":"2024-05-22","close":11623.585},{"date":"2024-05-23","close":11883.3838},{"date":"2024-05-24","close":12027.7158},{"date":"2024-05-27","close":12008.4717},{"date":"2024-05-28","close":12027.7158},{"date":"2024-05-29","close":12162.4268},{"date":"2024-05-30","close":11758.2949},{"date":"2024-05-31","close":11806.4062},{"date":"2024-06-03","close":12123.9375},{"date":"2024-06-04","close":11758.2949},{"date":"2024-06-05","close":11671.6953},{"date":"2024-06-07","close":11642.8291},{"date":"2024-06-10","close":11536.9854},{"date":"2024-06-11","close":11277.1865},{"date":"2024-06-12","close":11450.3857},{"date":"2024-06-13","close":11450.3857},{"date":"2024-06-14","close":11662.0732},{"date":"2024-06-17","close":11575.4736},{"date":"2024-06-18","close":11575.4736},{"date":"2024-06-19","close":11719.8066},{"date":"2024-06-20","close":11748.6729},{"date":"2024-06-21","close":11873.7617},{"date":"2024-06-24","close":11748.6729},{"date":"2024-06-25","close":11488.874},{"date":"2024-06-26","close":11354.1641},{"date":"2024-06-27","close":11450.3857},{"date":"2024-06-28","close":11508.1182},{"date":"2024-07-01","close":11844.8955},{"date":"2024-07-02","close":11777.54},{"date":"2024-07-03","close":11411.8965},{"date":"2024-07-04","close":11440.7627},{"date":"2024-07-05","close":11354.1641},{"date":"2024-07-08","close":11575.4736},{"date":"2024-07-09","close":11440.7627},{"date":"2024-07-10","close":11671.6953},{"date":"2024-07-11","close":11633.207},{"date":"2024-07-12","close":11681.3174},{"date":"2024-07-15","close":11758.2949},{"date":"2024-07-16","close":12364.4922},{"date":"2024-07-17","close":12220.1592},{"date":"2024-07-18","close":12297.1367},{"date":"2024-07-19","close":12085.4492},{"date":"2024-07-22","close":12008.4717},{"date":"2024-07-23","close":12383.7363},{"date":"2024-07-24","close":12672.4014},{"date":"2024-07-25","close":12258.6484},{"date":"2024-07-26","close":13355.5762},{"date":"2024-07-29","close":13307.4648},{"date":"2024-07-30","close":13134.2666},{"date":"2024-07-31","close":13066.9111},{"date":"2024-08-01","close":13230.4873},{"date":"2024-08-02","close":12797.4902},{"date":"2024-08-05","close":11229.0762},{"date":"2024-08-06","close":11931.4951},{"date":"2024-08-07","close":12354.8701},{"date":"2024-08-08","close":12787.8672},{"date":"2024-08-09","close":13086.1553},{"date":"2024-08-12","close":13220.8652},{"date":"2024-08-13","close":12855.2227},{"date":"2024-08-14","close":12739.7568},{"date":"2024-08-16","close":12479.959},{"date":"2024-08-19","close":12412.6035},{"date":"2024-08-20","close":12682.0234},{"date":"2024-08-21","close":12508.8252},{"date":"2024-08-22","close":12181.6709},{"date":"2024-08-23","close":12133.5596},{"date":"2024-08-26","close":11787.1621},{"date":"2024-08-27","close":11835.2725},{"date":"2024-08-28","close":11642.8291},{"date":"2024-08-29","close":11498.4961},{"date":"2024-08-30","close":11642.8291},{"date":"2024-09-02","close":11508.1182},{"date":"2024-09-03","close":11411.8965},{"date":"2024-09-04","close":11113.6094},{"date":"2024-09-05","close":10767.2119},{"date":"2024-09-06","close":10584.3906},{"date":"2024-09-09","close":10805.6992},{"date":"2024-09-10","close":10594.0127},{"date":"2024-09-11","close":10536.2793},{"date":"2024-09-12","close":10921.166},{"date":"2024-09-13","close":11180.9648},{"date":"2024-09-19","close":11190.5869},{"date":"2024-09-20","close":11334.9199},{"date":"2024-09-23","close":11296.4316},{"date":"2024-09-24","close":11421.5186},{"date":"2024-09-25","close":11267.5645},{"date":"2024-09-26","close":11248.3203},{"date":"2024-09-27","close":11007.7656},{"date":"2024-09-30","close":10998.1436},{"date":"2024-10-02","close":11027.0098},{"date":"2024-10-04","close":11065.499},{"date":"2024-10-07","close":11065.499},{"date":"2024-10-08","close":10988.5215},{"date":"2024-10-10","close":10998.1436},{"date":"2024-10-11","close":10757.5898},{"date":"2024-10-14","close":10757.5898},{"date":"2024-10-15","close":10988.5215},{"date":"2024-10-16","close":11277.1865},{"date":"2024-10-17","close":11084.7432},{"date":"2024-10-18","close":10805.6992},{"date":"2024-10-21","close":10834.5664},{"date":"2024-10-22","close":10690.2344},{"date":"2024-10-23","close":10709.4785},{"date":"2024-10-24","close":10584.3906},{"date":"2024-10-25","close":10353.458},{"date":"2024-10-28","close":10391.9463},{"date":"2024-10-29","close":10324.5908},{"date":"2024-10-30","close":10324.5908},{"date":"2024-10-31","close":10603.6348},{"date":"2024-11-01","close":10565.1455},{"date":"2024-11-04","close":10747.9678},{"date":"2024-11-05","close":10699.8564},{"date":"2024-11-06","close":10873.0547},{"date":"2024-11-07","close":10873.0547},{"date":"2024-11-08","close":11113.6094},{"date":"2024-11-11","close":11979.6045},{"date":"2024-11-12","close":11662.0732},{"date":"2024-11-13","close":11238.6982},{"date":"2024-11-14","close":11450.3857},{"date":"2024-11-15","close":11171.3428},{"date":"2024-11-18","close":11729.4287},{"date":"2024-11-19","close":12258.6484},{"date":"2024-11-20","close":12970.6895},{"date":"2024-11-21","close":12749.3789},{"date":"2024-11-22","close":13653.8633},{"date":"2024-11-25","close":13557.6416},{"date":"2024-11-26","close":14019.5059},{"date":"2024-11-27","close":14029.1279},{"date":"2024-11-28","close":13971.3945},{"date":"2024-11-29","close":13769.3291},{"date":"2024-12-02","close":13394.0645},{"date":"2024-12-03","close":13740.4619},{"date":"2024-12-04","close":13384.4424},{"date":"2024-12-05","close":13374.8203},{"date":"2024-12-06","close":12855.2227},{"date":"2024-12-09","close":12441.4697},{"date":"2024-12-10","close":12970.6895},{"date":"2024-12-11","close":13673.1084},{"date":"2024-12-12","close":13673.1084},{"date":"2024-12-13","close":14086.8613},{"date":"2024-12-16","close":13740.4619},{"date":"2024-12-17","close":14490.9922},{"date":"2024-12-18","close":14048.3721},{"date":"2024-12-19","close":14308.1709},{"date":"2024-12-20","close":14125.3496},{"date":"2024-12-23","close":14529.4805},{"date":"2024-12-24","close":14693.0576},{"date":"2024-12-26","close":14673.8135},{"date":"2024-12-27","close":14949.5635},{"date":"2024-12-30","close":14693.5098},{"date":"2025-01-02","close":15392.7324},{"date":"2025-01-03","close":14920.0186},{"date":"2025-01-06","close":15373.0361},{"date":"2025-01-07","close":15678.3301},{"date":"2025-01-08","close":15835.9014},{"date":"2025-01-09","close":15993.4717},{"date":"2025-01-10","close":16279.0693},{"date":"2025-01-13","close":16052.5615},{"date":"2025-01-14","close":16525.2754},{"date":"2025-01-15","close":16761.6309},{"date":"2025-01-16","close":16259.373},{"date":"2025-01-17","close":18150.2266},{"date":"2025-01-20","close":18110.834},{"date":"2025-01-21","close":19341.8594},{"date":"2025-01-22","close":21124.3828},{"date":"2025-01-23","close":21075.1426},{"date":"2025-01-24","close":21173.623},{"date":"2025-01-31","close":20927.418},{"date":"2025-02-03","close":20779.6953},{"date":"2025-02-04","close":21567.5508},{"date":"2025-02-05","close":20631.9727},{"date":"2025-02-06","close":20681.2148},{"date":"2025-02-07","close":20090.3223},{"date":"2025-02-10","close":19332.0117},{"date":"2025-02-11","close":19991.8398},{"date":"2025-02-12","close":20435.0098},{"date":"2025-02-13","close":20730.4551},{"date":"2025-02-14","close":20385.7676},{"date":"2025-02-17","close":22601.6133},{"date":"2025-02-18","close":22158.4434},{"date":"2025-02-19","close":22256.9258},{"date":"2025-02-20","close":20090.3223},{"date":"2025-02-21","close":20730.4551},{"date":"2025-02-24","close":21567.5508},{"date":"2025-02-25","close":23537.1914},{"date":"2025-02-26","close":22798.5762},{"date":"2025-02-27","close":22798.5762},{"date":"2025-02-28","close":22453.8887},{"date":"2025-03-04","close":22453.8887},{"date":"2025-03-05","close":23143.2637},{"date":"2025-03-06","close":22650.8535},{"date":"2025-03-07","close":22995.541},{"date":"2025-03-10","close":22453.8887},{"date":"2025-03-11","close":22700.0938},{"date":"2025-03-12","close":24029.6016},{"date":"2025-03-13","close":23438.709},{"date":"2025-03-14","close":24374.2871},{"date":"2025-03-17","close":23635.6738},{"date":"2025-03-18","close":24817.457},{"date":"2025-03-19","close":23832.6367},{"date":"2025-03-20","close":23290.9863},{"date":"2025-03-21","close":24423.5293},{"date":"2025-03-24","close":23192.5039},{"date":"2025-03-25","close":21764.5156},{"date":"2025-03-26","close":22404.6484},{"date":"2025-03-27","close":21370.5879},{"date":"2025-03-28","close":21173.623},{"date":"2025-03-31","close":21616.793},{"date":"2025-04-01","close":22946.2988},{"date":"2025-04-02","close":23438.709},{"date":"2025-04-03","close":24177.3242},{"date":"2025-04-04","close":23586.4316},{"date":"2025-04-07","close":21321.3477},{"date":"2025-04-08","close":22256.9258},{"date":"2025-04-09","close":22256.9258},{"date":"2025-04-10","close":24029.6016},{"date":"2025-04-11","close":25063.6621},{"date":"2025-04-14","close":25063.6621},{"date":"2025-04-15","close":25802.2773},{"date":"2025-04-16","close":24915.9395},{"date":"2025-04-17","close":24571.252},{"date":"2025-04-18","close":24275.8066},{"date":"2025-04-21","close":24177.3242},{"date":"2025-04-22","close":25014.4199},{"date":"2025-04-23","close":24374.2871},{"date":"2025-04-24","close":25753.0352},{"date":"2025-04-25","close":25457.5898},{"date":"2025-04-28","close":25211.3848},{"date":"2025-04-29","close":25408.3477},{"date":"2025-04-30","close":24522.0117},{"date":"2025-05-02","close":25063.6621},{"date":"2025-05-07","close":25162.1445},{"date":"2025-05-08","close":25162.1445},{"date":"2025-05-09","close":26245.4453},{"date":"2025-05-12","close":23684.9141},{"date":"2025-05-13","close":24029.6016},{"date":"2025-05-14","close":24718.9746},{"date":"2025-05-15","close":24718.9746},{"date":"2025-05-16","close":23389.4688},{"date":"2025-05-19","close":24226.5645},{"date":"2025-05-20","close":25063.6621},{"date":"2025-05-21","close":25900.7578},{"date":"2025-05-22","close":25211.3848},{"date":"2025-05-23","close":24718.9746},{"date":"2025-05-26","close":25211.3848},{"date":"2025-05-27","close":25556.0723},{"date":"2025-05-28","close":24866.6973},{"date":"2025-05-29","close":25457.5898},{"date":"2025-05-30","close":25605.3125},{"date":"2025-06-02","close":25408.3477},{"date":"2025-06-04","close":25654.5527},{"date":"2025-06-05","close":27574.9512},{"date":"2025-06-09","close":25556.0723},{"date":"2025-06-10","close":26245.4453},{"date":"2025-06-11","close":25457.5898},{"date":"2025-06-12","close":27131.7832},{"date":"2025-06-13","close":26688.6133},{"date":"2025-06-16","close":27624.1934},{"date":"2025-06-17","close":27574.9512},{"date":"2025-06-18","close":27230.2656},{"date":"2025-06-19","close":26787.0957},{"date":"2025-06-20","close":26294.6855},{"date":"2025-06-23","close":26294.6855},{"date":"2025-06-24","close":26294.6855},{"date":"2025-06-25","close":25112.9023},{"date":"2025-06-26","close":25506.8301},{"date":"2025-06-27","close":25063.6621},{"date":"2025-06-30","close":25851.5176},{"date":"2025-07-01","close":25457.5898},{"date":"2025-07-02","close":24817.457},{"date":"2025-07-03","close":23832.6367},{"date":"2025-07-04","close":22798.5762},{"date":"2025-07-07","close":22700.0938},{"date":"2025-07-08","close":22995.541},{"date":"2025-07-09","close":23241.7461},{"date":"2025-07-10","close":22158.4434},{"date":"2025-07-11","close":21321.3477},{"date":"2025-07-14","close":21764.5156},{"date":"2025-07-15","close":22207.6836},{"date":"2025-07-16","close":22158.4434},{"date":"2025-07-17","close":22552.3711},{"date":"2025-07-18","close":22503.1309},{"date":"2025-07-21","close":23094.0215},{"date":"2025-07-22","close":23143.2637},{"date":"2025-07-23","close":23241.7461},{"date":"2025-07-24","close":23340.2266},{"date":"2025-07-25","close":24275.8066},{"date":"2025-07-28","close":24226.5645},{"date":"2025-07-29","close":27525.7109},{"date":"2025-07-30","close":27181.0234},{"date":"2025-07-31","close":27821.1562},{"date":"2025-08-01","close":26540.8906},{"date":"2025-08-04","close":27328.7461},{"date":"2025-08-05","close":27328.7461},{"date":"2025-08-06","close":27525.7109},{"date":"2025-08-07","close":28707.4941},{"date":"2025-08-08","close":28756.7363},{"date":"2025-08-11","close":28067.3613},{"date":"2025-08-12","close":27624.1934},{"date":"2025-08-13","close":28412.0488},{"date":"2025-08-14","close":28362.8086},{"date":"2025-08-18","close":28707.4941},{"date":"2025-08-19","close":29101.4219},{"date":"2025-08-20","close":29987.7598},{"date":"2025-08-21","close":30480.1699},{"date":"2025-08-22","close":30824.8574},{"date":"2025-08-25","close":30381.6875},{"date":"2025-08-26","close":30381.6875},{"date":"2025-08-27","close":30578.6523},{"date":"2025-08-28","close":31563.4727},{"date":"2025-08-29","close":31661.9531},{"date":"2025-09-01","close":31415.748},{"date":"2025-09-02","close":31169.543},{"date":"2025-09-03","close":32055.8809},{"date":"2025-09-04","close":32351.3281},{"date":"2025-09-05","close":31612.7129},{"date":"2025-09-08","close":33533.1094},{"date":"2025-09-09","close":30775.6152},{"date":"2025-09-10","close":31809.6758},{"date":"2025-09-11","close":33040.7031},{"date":"2025-09-12","close":31563.4727},{"date":"2025-09-15","close":30627.8926},{"date":"2025-09-16","close":31415.748},{"date":"2025-09-17","close":30972.5801},{"date":"2025-09-18","close":30037.002},{"date":"2025-09-19","close":30100.0},{"date":"2025-09-22","close":29987.7598},{"date":"2025-09-23","close":29396.8691},{"date":"2025-09-24","close":30332.4473},{"date":"2025-09-25","close":29544.5918},{"date":"2025-09-26","close":29396.8691},{"date":"2025-09-29","close":29741.5547},{"date":"2025-09-30","close":29889.2773},{"date":"2025-10-01","close":30480.1699},{"date":"2025-10-02","close":29643.0742},{"date":"2025-10-10","close":29199.9043},{"date":"2025-10-13","close":29889.2773},{"date":"2025-10-14","close":28264.3262},{"date":"2025-10-15","close":30135.4824},{"date":"2025-10-16","close":29495.3496},{"date":"2025-10-17","close":28461.2891},{"date":"2025-10-20","close":28559.7715},{"date":"2025-10-21","close":29938.5195},{"date":"2025-10-22","close":29987.7598},{"date":"2025-10-23","close":30332.4473},{"date":"2025-10-24","close":30184.7246},{"date":"2025-10-27","close":31908.1582},{"date":"2025-10-28","close":30972.5801},{"date":"2025-10-29","close":31268.0254},{"date":"2025-10-30","close":31268.0254},{"date":"2025-10-31","close":31268.0254},{"date":"2025-11-03","close":31268.0254},{"date":"2025-11-04","close":31268.0254},{"date":"2025-11-05","close":31268.0254},{"date":"2025-11-06","close":31268.0254},{"date":"2025-11-07","close":31268.0254},{"date":"2025-11-10","close":31268.0254},{"date":"2025-11-11","close":31268.0254},{"date":"2025-11-12","close":31268.0254},{"date":"2025-11-13","close":31268.0254},{"date":"2025-11-14","close":31268.0254},{"date":"2025-11-17","close":31268.0254},{"date":"2025-11-18","close":26787.0957},{"date":"2025-11-19","close":25851.5176},{"date":"2025-11-20","close":27476.4707},{"date":"2025-11-21","close":26097.7227},{"date":"2025-11-24","close":25950.0},{"date":"2025-11-25","close":24078.8418},{"date":"2025-11-26","close":25211.3848},{"date":"2025-11-27","close":24423.5293},{"date":"2025-11-28","close":24325.0469},{"date":"2025-12-01","close":23734.1543},{"date":"2025-12-02","close":25260.625},{"date":"2025-12-03","close":25359.1074},{"date":"2025-12-04","close":24768.2148},{"date":"2025-12-05","close":24620.4922},{"date":"2025-12-08","close":25063.6621},{"date":"2025-12-09","close":26245.4453},{"date":"2025-12-10","close":25260.625},{"date":"2025-12-11","close":25260.625},{"date":"2025-12-12","close":26097.7227},{"date":"2025-12-15","close":26836.3379},{"date":"2025-12-16","close":26836.3379},{"date":"2025-12-17","close":26343.9277},{"date":"2025-12-18","close":26294.6855},{"date":"2025-12-19","close":27870.3984},{"date":"2025-12-22","close":26934.8184},{"date":"2025-12-23","close":27574.9512},{"date":"2025-12-24","close":26393.168},{"date":"2025-12-26","close":25950.0},{"date":"2025-12-29","close":25800.0},{"date":"2025-12-30","close":25350.0},{"date":"2026-01-02","close":24050.0},{"date":"2026-01-05","close":24650.0},{"date":"2026-01-06","close":26050.0},{"date":"2026-01-07","close":26700.0},{"date":"2026-01-08","close":26450.0},{"date":"2026-01-09","close":28750.0},{"date":"2026-01-12","close":29500.0},{"date":"2026-01-13","close":28200.0},{"date":"2026-01-14","close":27300.0},{"date":"2026-01-15","close":27600.0},{"date":"2026-01-16","close":26750.0},{"date":"2026-01-19","close":28000.0},{"date":"2026-01-20","close":27800.0},{"date":"2026-01-21","close":27150.0},{"date":"2026-01-22","close":26450.0},{"date":"2026-01-23","close":26950.0},{"date":"2026-01-26","close":27800.0},{"date":"2026-01-27","close":27900.0},{"date":"2026-01-28","close":28900.0},{"date":"2026-01-29","close":28850.0},{"date":"2026-01-30","close":28350.0},{"date":"2026-02-02","close":26600.0},{"date":"2026-02-03","close":27500.0},{"date":"2026-02-04","close":28900.0},{"date":"2026-02-05","close":28500.0},{"date":"2026-02-06","close":28200.0},{"date":"2026-02-09","close":29500.0},{"date":"2026-02-10","close":28000.0},{"date":"2026-02-11","close":28600.0},{"date":"2026-02-12","close":28750.0},{"date":"2026-02-13","close":27750.0},{"date":"2026-02-19","close":29350.0},{"date":"2026-02-20","close":29600.0},{"date":"2026-02-23","close":30550.0},{"date":"2026-02-24","close":30850.0},{"date":"2026-02-25","close":30000.0},{"date":"2026-02-26","close":29200.0},{"date":"2026-02-27","close":29450.0},{"date":"2026-03-03","close":29450.0},{"date":"2026-03-04","close":25050.0},{"date":"2026-03-05","close":26850.0},{"date":"2026-03-06","close":24800.0},{"date":"2026-03-09","close":26100.0},{"date":"2026-03-10","close":25050.0},{"date":"2026-03-11","close":26700.0},{"date":"2026-03-12","close":27550.0},{"date":"2026-03-13","close":29050.0},{"date":"2026-03-16","close":28200.0},{"date":"2026-03-17","close":27600.0},{"date":"2026-03-18","close":27050.0},{"date":"2026-03-19","close":26250.0},{"date":"2026-03-20","close":26800.0},{"date":"2026-03-23","close":25650.0},{"date":"2026-03-24","close":25100.0},{"date":"2026-03-25","close":24500.0},{"date":"2026-03-26","close":24000.0},{"date":"2026-03-27","close":23300.0},{"date":"2026-03-30","close":21750.0},{"date":"2026-03-31","close":23150.0},{"date":"2026-04-01","close":25050.0},{"date":"2026-04-02","close":23700.0},{"date":"2026-04-03","close":25850.0},{"date":"2026-04-06","close":25800.0},{"date":"2026-04-07","close":24650.0},{"date":"2026-04-08","close":25650.0},{"date":"2026-04-09","close":25300.0},{"date":"2026-04-10","close":25550.0},{"date":"2026-04-13","close":26250.0},{"date":"2026-04-14","close":26500.0},{"date":"2026-04-15","close":26450.0},{"date":"2026-04-16","close":26450.0},{"date":"2026-04-17","close":27050.0},{"date":"2026-04-20","close":27400.0},{"date":"2026-04-21","close":28150.0},{"date":"2026-04-22","close":28850.0},{"date":"2026-04-23","close":28700.0},{"date":"2026-04-24","close":29700.0},{"date":"2026-04-27","close":30300.0},{"date":"2026-04-28","close":29750.0},{"date":"2026-04-29","close":29250.0},{"date":"2026-04-30","close":29000.0},{"date":"2026-05-04","close":29250.0},{"date":"2026-05-06","close":28100.0},{"date":"2026-05-07","close":27900.0},{"date":"2026-05-08","close":27100.0},{"date":"2026-05-11","close":26150.0},{"date":"2026-05-12","close":24950.0},{"date":"2026-05-13","close":24700.0},{"date":"2026-05-14","close":23950.0},{"date":"2026-05-15","close":22350.0},{"date":"2026-05-18","close":21300.0},{"date":"2026-05-19","close":22900.0},{"date":"2026-05-20","close":21650.0},{"date":"2026-05-21","close":22050.0},{"date":"2026-05-22","close":22850.0},{"date":"2026-05-26","close":22850.0},{"date":"2026-05-27","close":21800.0},{"date":"2026-05-28","close":21150.0},{"date":"2026-05-29","close":20500.0},{"date":"2026-06-01","close":20200.0},{"date":"2026-06-02","close":19590.0},{"date":"2026-06-04","close":19640.0},{"date":"2026-06-05","close":18930.0},{"date":"2026-06-08","close":17540.0},{"date":"2026-06-09","close":17890.0},{"date":"2026-06-10","close":18190.0},{"date":"2026-06-11","close":18150.0},{"date":"2026-06-12","close":18660.0},{"date":"2026-06-15","close":19980.0},{"date":"2026-06-16","close":20250.0},{"date":"2026-06-17","close":20200.0},{"date":"2026-06-18","close":19620.0},{"date":"2026-06-19","close":18810.0},{"date":"2026-06-22","close":18460.0},{"date":"2026-06-23","close":17110.0},{"date":"2026-06-24","close":18000.0},{"date":"2026-06-25","close":17090.0},{"date":"2026-06-26","close":16200.0},{"date":"2026-06-29","close":18490.0},{"date":"2026-06-30","close":17360.0},{"date":"2026-07-01","close":18250.0},{"date":"2026-07-02","close":17490.0},{"date":"2026-07-03","close":17620.0},{"date":"2026-07-06","close":17520.0},{"date":"2026-07-07","close":17150.0},{"date":"2026-07-08","close":16170.0},{"date":"2026-07-09","close":15700.0},{"date":"2026-07-10","close":16670.0},{"date":"2026-07-13","close":16490.0},{"date":"2026-07-14","close":15590.0},{"date":"2026-07-15","close":15970.0},{"date":"2026-07-16","close":16050.0},{"date":"2026-07-20","close":15390.0},{"date":"2026-07-21","close":15450.0},{"date":"2026-07-22","close":15600.0},{"date":"2026-07-23","close":17050.0},{"date":"2026-07-24","close":17160.0},{"date":"2026-07-27","close":16730.0},{"date":"2026-07-28","close":15790.0},{"date":"2026-07-29","close":14700.0},{"date":"2026-07-30","close":14720.0},{"date":"2026-07-31","close":15690.0},{"date":"2026-08-03","close":15980.0},{"date":"2026-08-04","close":16780.0},{"date":"2026-08-05","close":17070.0},{"date":"2026-08-06","close":17140.0},{"date":"2026-08-07","close":17000.0},{"date":"2026-08-10","close":17660.0},{"date":"2026-08-11","close":17480.0},{"date":"2026-08-12","close":17350.0},{"date":"2026-08-13","close":17170.0},{"date":"2026-08-14","close":17350.0},{"date":"2026-08-18","close":18050.0},{"date":"2026-08-19","close":17380.0},{"date":"2026-08-20","close":17450.0},{"date":"2026-08-21","close":16700.0},{"date":"2026-08-24","close":17080.0},{"date":"2026-08-25","close":17550.0},{"date":"2026-08-26","close":17790.0},{"date":"2026-08-27","close":17770.0},{"date":"2026-08-28","close":18360.0},{"date":"2026-08-31","close":18020.0},{"date":"2026-09-01","close":17750.0},{"date":"2026-09-02","close":16540.0},{"date":"2026-09-03","close":17030.0},{"date":"2026-09-04","close":17160.0},{"date":"2026-09-07","close":17120.0},{"date":"2026-09-08","close":16760.0},{"date":"2026-09-09","close":16830.0},{"date":"2026-09-10","close":16810.0},{"date":"2026-09-11","close":16790.0},{"date":"2026-09-14","close":16690.0},{"date":"2026-09-15","close":16480.0},{"date":"2026-09-16","close":16300.0},{"date":"2026-09-17","close":16760.0},{"date":"2026-09-18","close":16640.0},{"date":"2026-09-21","close":16490.0},{"date":"2026-09-22","close":16290.0},{"date":"2026-09-23","close":16050.0},{"date":"2026-09-28","close":16000.0},{"date":"2026-09-29","close":15620.0},{"date":"2026-09-30","close":15900.0},{"date":"2026-10-01","close":16030.0},{"date":"2026-10-02","close":16380.0},{"date":"2026-10-06","close":16230.0},{"date":"2026-10-07","close":15670.0},{"date":"2026-10-08","close":15190.0},{"date":"2026-10-12","close":14450.0},{"date":"2026-10-13","close":14240.0},{"date":"2026-10-14","close":15000.0},{"date":"2026-10-15","close":14040.0},{"date":"2026-10-16","close":14410.0},{"date":"2026-10-19","close":14760.0},{"date":"2026-10-20","close":13680.0},{"date":"2026-10-21","close":13670.0},{"date":"2026-10-22","close":12970.0},{"date":"2026-10-23","close":12770.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-11523.0,"foreign_net":13215.0,"institution_net":-1692.0},{"date":"2026-10-21","retail_net":-9024.0,"foreign_net":23380.0,"institution_net":-14356.0},{"date":"2026-10-20","retail_net":31427.0,"foreign_net":-19234.0,"institution_net":-12193.0},{"date":"2026-10-19","retail_net":7530.0,"foreign_net":-13033.0,"institution_net":5503.0},{"date":"2026-10-16","retail_net":39081.0,"foreign_net":10178.0,"institution_net":-49259.0},{"date":"2026-10-15","retail_net":13720.0,"foreign_net":-23818.0,"institution_net":10098.0},{"date":"2026-10-14","retail_net":16045.0,"foreign_net":-6455.0,"institution_net":-9590.0},{"date":"2026-10-13","retail_net":-21871.0,"foreign_net":42027.0,"institution_net":-20156.0},{"date":"2026-10-12","retail_net":19829.0,"foreign_net":-15981.0,"institution_net":-3848.0},{"date":"2026-10-08","retail_net":20717.0,"foreign_net":-11759.0,"institution_net":-8958.0},{"date":"2026-10-07","retail_net":20697.0,"foreign_net":-4458.0,"institution_net":-16239.0},{"date":"2026-10-06","retail_net":13046.0,"foreign_net":-13439.0,"institution_net":393.0},{"date":"2026-10-02","retail_net":-11252.0,"foreign_net":9212.0,"institution_net":2040.0},{"date":"2026-10-01","retail_net":-10019.0,"foreign_net":-6245.0,"institution_net":16264.0},{"date":"2026-09-30","retail_net":-21493.0,"foreign_net":24225.0,"institution_net":-2732.0},{"date":"2026-09-29","retail_net":23376.0,"foreign_net":24574.0,"institution_net":-47950.0},{"date":"2026-09-28","retail_net":-12608.0,"foreign_net":62126.0,"institution_net":-49518.0},{"date":"2026-09-23","retail_net":22668.0,"foreign_net":-17225.0,"institution_net":-5443.0},{"date":"2026-09-22","retail_net":45933.0,"foreign_net":-19644.0,"institution_net":-26289.0},{"date":"2026-09-21","retail_net":36449.0,"foreign_net":-37037.0,"institution_net":588.0},{"date":"2026-09-18","retail_net":10505.0,"foreign_net":-10316.0,"institution_net":-189.0},{"date":"2026-09-17","retail_net":-14787.0,"foreign_net":14624.0,"institution_net":163.0},{"date":"2026-09-16","retail_net":4324.0,"foreign_net":-1439.0,"institution_net":-2885.0},{"date":"2026-09-15","retail_net":17692.0,"foreign_net":-27987.0,"institution_net":10295.0},{"date":"2026-09-14","retail_net":-2309.0,"foreign_net":5074.0,"institution_net":-2765.0},{"date":"2026-09-11","retail_net":-23.0,"foreign_net":19659.0,"institution_net":-19636.0},{"date":"2026-09-10","retail_net":28600.0,"foreign_net":-17279.0,"institution_net":-11321.0},{"date":"2026-09-09","retail_net":13080.0,"foreign_net":774.0,"institution_net":-13854.0},{"date":"2026-09-08","retail_net":29224.0,"foreign_net":-22334.0,"institution_net":-6890.0},{"date":"2026-09-07","retail_net":11401.0,"foreign_net":-5782.0,"institution_net":-5619.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-11523.0,"foreign_net":13215.0,"institution_net":-1692.0},"d3":{"retail_net":10880.0,"foreign_net":17361.0,"institution_net":-28241.0},"d7":{"retail_net":87256.0,"foreign_net":-15767.0,"institution_net":-71489.0},"d14":{"retail_net":118403.0,"foreign_net":-16410.0,"institution_net":-101993.0},"d30":{"retail_net":310435.0,"foreign_net":-24397.0,"institution_net":-286038.0}},"analysis":"최근 5일 외국인 순매수 1.45만, 기관 순매수 -7.20만. 30일 누적: 외국인 -2.44만, 기관 -28.60만.","foreign_flow":14506.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-71997.0},"insider_trades":[],"price_analysis":{"current":12900.0,"low_30d":12550.0,"support":13049.0,"high_30d":17540.0,"change_1d":-0.5,"change_7d":-11.7,"change_30d":-22.3,"resistance":17041.0,"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":4.49,"per":11.49,"quarter":"2024-Q2"},{"pbr":4.09,"per":11.42,"quarter":"2024-Q3"},{"pbr":4.92,"per":11.2,"quarter":"2024-Q4"},{"pbr":6.86,"per":16.34,"quarter":"2025-Q1"},{"pbr":7.84,"per":16.34,"quarter":"2025-Q2"},{"pbr":8.3,"per":15.14,"quarter":"2025-Q3"},{"pbr":6.63,"per":13.6,"quarter":"2025-Q4"},{"pbr":5.94,"per":10.85,"quarter":"2026-Q1"},{"pbr":4.05,"per":6.55,"quarter":"2026-Q2"},{"pbr":1.33,"per":4.86,"quarter":"현재"}],"timeline":[{"close":11508.1182,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":10998.1436,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":14693.5098,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":21616.793,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":25851.5176,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":29889.2773,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":25350.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":23150.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":17360.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.9,"pbr_5y_low":4.05,"per_5y_avg":12.55,"per_5y_low":6.55,"current_pbr":1.33,"current_per":4.86,"pbr_5y_high":8.3,"per_5y_high":16.34,"pbr_5y_median":5.94,"per_5y_median":11.49,"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 29 (30 이하 과매도 구간)","전분기 대비 매출 33% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +32.8%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"PER 4.91x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 9.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":5.24,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":9.14,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":19.49,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.75,"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":21.29,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.84,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.33,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.49,"per":11.49,"close":11508.1182,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.09,"per":11.42,"close":10998.1436,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.92,"per":11.2,"close":14693.5098,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.86,"per":16.34,"close":21616.793,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.84,"per":16.34,"close":25851.5176,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":8.3,"per":15.14,"close":29889.2773,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.63,"per":13.6,"close":25350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.94,"per":10.85,"close":23150.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.05,"per":6.55,"close":17360.0,"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":"4.9배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"9.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":886.04,"pbr":null,"per":null,"roa":0.05236745685422071,"roe":0.09144307472651304,"revenue":224533797658.0,"market_cap":null,"net_income":26571928308.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2128851917242621,"total_assets":507412998534.0,"total_equity":290584370522.0,"profit_margin":0.11834266638322838,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":35940409073.0,"operating_margin":0.1600668115351741},{"eps":570.95,"pbr":3.34,"per":15.49,"roa":0.03502396770432526,"roe":0.06484764757379238,"revenue":169129356014.0,"market_cap":865200000000.0,"net_income":17122594414.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1875171282292044,"total_assets":488882200856.0,"total_equity":264043416448.0,"profit_margin":0.10123963584762095,"dividend_yield":1.39,"fiscal_quarter":"Q1","operating_income":19854435243.0,"operating_margin":0.11739201112642156},{"eps":511.6,"pbr":null,"per":null,"roa":0.030589896882499183,"roe":0.05926206785724122,"revenue":175391399396.0,"market_cap":null,"net_income":15342697046.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1957018285742853,"total_assets":501560927287.0,"total_equity":258895742264.0,"profit_margin":0.08747690650075232,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":19583332231.0,"operating_margin":0.11165503153769021},{"eps":683.17,"pbr":null,"per":null,"roa":0.042419792414611,"roe":0.0839663227155593,"revenue":201106300033.0,"market_cap":null,"net_income":20487887391.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.17257730607298205,"total_assets":482979435419.0,"total_equity":244001246314.0,"profit_margin":0.10187591034014397,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":23510159178.0,"operating_margin":0.1169041406168885},{"eps":367.73,"pbr":null,"per":null,"roa":0.023239337908942934,"roe":0.04939234786577485,"revenue":193322131283.0,"market_cap":null,"net_income":11028113936.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14487346891495215,"total_assets":474545100175.0,"total_equity":223275758544.0,"profit_margin":0.05704527393118891,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":16932461260.0,"operating_margin":0.08758677109354306},{"eps":300.92,"pbr":null,"per":null,"roa":0.018909194763129848,"roe":0.04225054172118347,"revenue":172366177699.0,"market_cap":null,"net_income":9024528720.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13875502033099127,"total_assets":477256109160.0,"total_equity":213595574219.0,"profit_margin":0.05235672589873969,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12532753420.0,"operating_margin":0.07271005012297554},{"eps":622.9,"pbr":null,"per":null,"roa":0.04101513237767769,"roe":0.0922778580776387,"revenue":185746936731.0,"market_cap":null,"net_income":18680382144.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.18032023721880347,"total_assets":455450977751.0,"total_equity":202436234793.0,"profit_margin":0.10056899173014658,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":20111104784.0,"operating_margin":0.10827152866119694},{"eps":290.17,"pbr":null,"per":null,"roa":0.022976084176660243,"roe":0.047769810888720045,"revenue":136546408038.0,"market_cap":null,"net_income":8702189143.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1499818969921251,"total_assets":378749880793.0,"total_equity":182169219034.0,"profit_margin":0.06373063391442883,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11419170556.0,"operating_margin":0.08362849466404211},{"eps":108.95,"pbr":null,"per":null,"roa":0.008808712164591928,"roe":0.01881902596049194,"revenue":137845763050.0,"market_cap":null,"net_income":3267306691.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.15440686235150844,"total_assets":370917635853.0,"total_equity":173617205155.0,"profit_margin":0.023702626897678884,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12332246760.0,"operating_margin":0.08946409731524933},{"eps":289.86,"pbr":null,"per":null,"roa":0.023559135911945514,"roe":0.05103901907066784,"revenue":137270574343.0,"market_cap":null,"net_income":8692827141.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.14066408428329452,"total_assets":368979031043.0,"total_equity":170317284683.0,"profit_margin":0.06332622401126628,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10126292530.0,"operating_margin":0.07376885088786242},{"eps":273.86,"pbr":null,"per":null,"roa":0.022546039404505457,"roe":0.048639292212276544,"revenue":139020104741.0,"market_cap":null,"net_income":8213062495.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.16647017993631769,"total_assets":364279612381.0,"total_equity":168856538026.0,"profit_margin":0.059078235556657525,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12939519856.0,"operating_margin":0.09307660845247413},{"eps":328.97,"pbr":null,"per":null,"roa":0.02453707117698257,"roe":0.06122866107987435,"revenue":124305405119.0,"market_cap":null,"net_income":9865716881.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.15297586346141484,"total_assets":402073939870.0,"total_equity":161129064510.0,"profit_margin":0.07936675699303145,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12126856582.0,"operating_margin":0.09755695313804515}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1001.64,"per":11.49,"date":"2024-06","close":11508.12,"source":"reported"},{"eps":1001.64,"per":13.05,"date":"2024-07","close":13066.91,"source":"reported"},{"eps":1001.64,"per":11.62,"date":"2024-08","close":11642.83,"source":"reported"},{"eps":962.84,"per":11.42,"date":"2024-09","close":10998.14,"source":"reported"},{"eps":962.84,"per":11.01,"date":"2024-10","close":10603.63,"source":"reported"},{"eps":962.84,"per":14.3,"date":"2024-11","close":13769.33,"source":"reported"},{"eps":1311.88,"per":11.2,"date":"2024-12","close":14693.51,"source":"reported"},{"eps":1311.88,"per":15.95,"date":"2025-01","close":20927.42,"source":"reported"},{"eps":1311.88,"per":17.12,"date":"2025-02","close":22453.89,"source":"reported"},{"eps":1322.94,"per":16.34,"date":"2025-03","close":21616.79,"source":"reported"},{"eps":1322.94,"per":18.54,"date":"2025-04","close":24522.01,"source":"reported"},{"eps":1322.94,"per":19.35,"date":"2025-05","close":25605.31,"source":"reported"},{"eps":1581.72,"per":16.34,"date":"2025-06","close":25851.52,"source":"reported"},{"eps":1581.72,"per":17.59,"date":"2025-07","close":27821.16,"source":"reported"},{"eps":1581.72,"per":20.02,"date":"2025-08","close":31661.95,"source":"reported"},{"eps":1974.72,"per":15.14,"date":"2025-09","close":29889.28,"source":"reported"},{"eps":1974.72,"per":15.83,"date":"2025-10","close":31268.03,"source":"reported"},{"eps":1974.72,"per":12.32,"date":"2025-11","close":24325.05,"source":"reported"},{"eps":1863.42,"per":13.6,"date":"2025-12","close":25350.0,"source":"reported"},{"eps":1863.42,"per":15.21,"date":"2026-01","close":28350.0,"source":"reported"},{"eps":1863.42,"per":15.8,"date":"2026-02","close":29450.0,"source":"reported"},{"eps":2133.45,"per":10.85,"date":"2026-03","close":23150.0,"source":"reported"},{"eps":2133.45,"per":13.59,"date":"2026-04","close":29000.0,"source":"reported"},{"eps":2133.45,"per":9.61,"date":"2026-05","close":20500.0,"source":"reported"},{"eps":2651.76,"per":6.55,"date":"2026-06","close":17360.0,"source":"reported"},{"eps":2651.76,"per":5.92,"date":"2026-07","close":15690.0,"source":"reported"},{"eps":2651.76,"per":6.8,"date":"2026-08","close":18020.0,"source":"reported"},{"eps":2651.76,"per":6.0,"date":"2026-09","close":15900.0,"source":"reported"},{"eps":2651.76,"per":4.82,"date":"2026-10","close":12770.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.01,"std":4.13,"count":29,"current":4.82,"lower_1sd":8.89,"upper_1sd":17.14},"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":"동성화인텍","phase":"above-fold","symbol_resolved":true}