{"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":"2026-10-23T09:48:09.075410+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-2.0,"direction":"higher_better","percentile":47},{"name":"영업이익 성장률","unit":"%","value":22.4,"direction":"higher_better","percentile":71}],"summary":"매출 -2.0%","percentile":59},"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":36.0,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-10.4,"direction":"higher_better","percentile":33}],"summary":"RSI 36","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.16x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.9%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.94,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.01,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":65.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.22,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 2.9x, 순차입금비율 0.0x","percentile":84}},"signals":[],"summary":"신세계 I&C(035510)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1916.41억. 현재가 13,710원, 전일 대비 -0.4%, 30일 -10.4%. PER 6.2배 / ROE 2.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 3.59만, 기관 순매도 226.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.8,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.80%","value_pct":2.8},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":17.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 17%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":2.8},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-195.07302013457593,"grade":"D","trend":"하락","atr_14":722.8571428571429,"rsi_14":36.02941176470588,"sma_20":14882.0,"sma_60":14082.666666666666,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 36.0로 약세 구간입니다. MACD(-195.07)가 시그널선(-13.11)을 하회합니다(데드크로스). SMA20 14882, SMA60 14083 — 혼조세입니다. 볼린저밴드 13531~16233 (현재 위치 7%).","bb_lower":13530.68064470311,"bb_upper":16233.31935529689,"macd_signal":-13.106721929177457},"change_pct":-1.24,"chart_data":[{"date":"2024-10-23","open":9441,"high":9564,"low":9309,"close":9564,"volume":33189,"rsi_14":59.03,"sma_20":9731.5,"sma_60":9536.0,"sma_120":10123.58},{"date":"2024-10-24","open":9554,"high":9564,"low":9394,"close":9394,"volume":24906,"rsi_14":55.92,"sma_20":9771.5,"sma_60":9535.5,"sma_120":10113.08},{"date":"2024-10-25","open":9394,"high":9441,"low":9215,"close":9215,"volume":15414,"rsi_14":53.46,"sma_20":9796.0,"sma_60":9531.67,"sma_120":10101.67},{"date":"2024-10-28","open":9205,"high":9347,"low":9205,"close":9299,"volume":13932,"rsi_14":56.63,"sma_20":9830.0,"sma_60":9532.5,"sma_120":10090.42},{"date":"2024-10-29","open":9224,"high":9337,"low":9205,"close":9224,"volume":10986,"rsi_14":50.62,"sma_20":9834.5,"sma_60":9531.83,"sma_120":10078.25},{"date":"2024-10-30","open":9299,"high":9630,"low":9215,"close":9422,"volume":24259,"rsi_14":52.38,"sma_20":9832.0,"sma_60":9533.67,"sma_120":10067.75},{"date":"2024-10-31","open":9403,"high":9573,"low":9299,"close":9498,"volume":22798,"rsi_14":59.63,"sma_20":9841.5,"sma_60":9541.0,"sma_120":10058.58},{"date":"2024-11-01","open":9498,"high":9498,"low":9262,"close":9262,"volume":16196,"rsi_14":52.17,"sma_20":9843.5,"sma_60":9541.17,"sma_120":10047.42},{"date":"2024-11-04","open":9262,"high":9356,"low":9224,"close":9337,"volume":12270,"rsi_14":55.61,"sma_20":9855.5,"sma_60":9539.33,"sma_120":10036.33},{"date":"2024-11-05","open":9290,"high":9394,"low":9290,"close":9366,"volume":6776,"rsi_14":56.08,"sma_20":9870.0,"sma_60":9541.17,"sma_120":10025.25},{"date":"2024-11-06","open":9413,"high":9413,"low":9177,"close":9177,"volume":25645,"rsi_14":51.21,"sma_20":9868.5,"sma_60":9554.17,"sma_120":10012.58},{"date":"2024-11-07","open":9186,"high":9224,"low":8997,"close":9215,"volume":12837,"rsi_14":43.26,"sma_20":9861.5,"sma_60":9563.33,"sma_120":10001.0},{"date":"2024-11-08","open":9205,"high":9271,"low":9063,"close":9073,"volume":15988,"rsi_14":36.26,"sma_20":9854.5,"sma_60":9569.67,"sma_120":9988.58},{"date":"2024-11-11","open":9073,"high":9130,"low":8771,"close":8875,"volume":36323,"rsi_14":34.38,"sma_20":9838.0,"sma_60":9572.33,"sma_120":9974.75},{"date":"2024-11-12","open":8790,"high":8865,"low":8506,"close":8535,"volume":28116,"rsi_14":24.65,"sma_20":9806.0,"sma_60":9567.5,"sma_120":9957.58},{"date":"2024-11-13","open":8506,"high":8525,"low":8308,"close":8327,"volume":31118,"rsi_14":24.2,"sma_20":9762.5,"sma_60":9557.0,"sma_120":9938.58},{"date":"2024-11-14","open":8412,"high":8497,"low":8318,"close":8384,"volume":14936,"rsi_14":28.64,"sma_20":9723.0,"sma_60":9549.67,"sma_120":9921.33},{"date":"2024-11-15","open":8289,"high":8591,"low":8270,"close":8469,"volume":24549,"rsi_14":28.64,"sma_20":9671.5,"sma_60":9539.67,"sma_120":9905.17},{"date":"2024-11-18","open":8469,"high":8657,"low":8431,"close":8601,"volume":20513,"rsi_14":34.43,"sma_20":9621.5,"sma_60":9533.17,"sma_120":9888.42},{"date":"2024-11-19","open":8582,"high":8601,"low":8440,"close":8544,"volume":9874,"rsi_14":26.4,"sma_20":9574.0,"sma_60":9525.67,"sma_120":9871.33},{"date":"2024-11-20","open":8582,"high":8582,"low":8346,"close":8450,"volume":13281,"rsi_14":22.11,"sma_20":9515.0,"sma_60":9515.83,"sma_120":9855.0},{"date":"2024-11-21","open":8497,"high":8648,"low":8355,"close":8374,"volume":57102,"rsi_14":24.18,"sma_20":9461.0,"sma_60":9506.83,"sma_120":9837.92},{"date":"2024-11-22","open":8459,"high":8459,"low":8336,"close":8365,"volume":14176,"rsi_14":20.57,"sma_20":9416.0,"sma_60":9496.17,"sma_120":9820.83},{"date":"2024-11-25","open":8384,"high":8846,"low":8374,"close":8591,"volume":44571,"rsi_14":29.08,"sma_20":9378.5,"sma_60":9489.5,"sma_120":9806.0},{"date":"2024-11-26","open":8573,"high":8657,"low":8506,"close":8582,"volume":8069,"rsi_14":32.2,"sma_20":9344.5,"sma_60":9478.5,"sma_120":9790.83},{"date":"2024-11-27","open":8582,"high":8582,"low":8431,"close":8469,"volume":21109,"rsi_14":28.65,"sma_20":9294.0,"sma_60":9466.33,"sma_120":9773.5},{"date":"2024-11-28","open":8535,"high":8582,"low":8450,"close":8488,"volume":10398,"rsi_14":31.98,"sma_20":9240.5,"sma_60":9459.5,"sma_120":9757.67},{"date":"2024-11-29","open":8488,"high":8544,"low":8365,"close":8393,"volume":16164,"rsi_14":34.16,"sma_20":9194.5,"sma_60":9450.83,"sma_120":9741.5},{"date":"2024-12-02","open":8440,"high":8440,"low":8242,"close":8299,"volume":24983,"rsi_14":40.74,"sma_20":9139.5,"sma_60":9439.5,"sma_120":9724.17},{"date":"2024-12-03","open":8242,"high":8459,"low":8242,"close":8459,"volume":15179,"rsi_14":55.38,"sma_20":9091.5,"sma_60":9431.0,"sma_120":9708.58},{"date":"2024-12-04","open":8327,"high":8431,"low":8214,"close":8308,"volume":31511,"rsi_14":47.14,"sma_20":9045.5,"sma_60":9419.83,"sma_120":9692.75},{"date":"2024-12-05","open":8308,"high":8336,"low":8214,"close":8242,"volume":19300,"rsi_14":41.3,"sma_20":8994.0,"sma_60":9412.5,"sma_120":9677.08},{"date":"2024-12-06","open":8167,"high":8233,"low":8034,"close":8034,"volume":37397,"rsi_14":29.45,"sma_20":8939.0,"sma_60":9400.17,"sma_120":9659.58},{"date":"2024-12-09","open":7978,"high":8119,"low":7704,"close":7723,"volume":66166,"rsi_14":24.86,"sma_20":8878.0,"sma_60":9384.17,"sma_120":9639.42},{"date":"2024-12-10","open":7619,"high":8072,"low":7619,"close":8025,"volume":25031,"rsi_14":38.46,"sma_20":8851.0,"sma_60":9374.33,"sma_120":9622.75},{"date":"2024-12-11","open":7949,"high":8204,"low":7949,"close":8195,"volume":19750,"rsi_14":45.37,"sma_20":8844.0,"sma_60":9369.17,"sma_120":9606.58},{"date":"2024-12-12","open":8195,"high":8336,"low":8034,"close":8327,"volume":19010,"rsi_14":49.08,"sma_20":8841.0,"sma_60":9365.83,"sma_120":9591.92},{"date":"2024-12-13","open":8327,"high":8393,"low":8214,"close":8336,"volume":11379,"rsi_14":43.08,"sma_20":8834.0,"sma_60":9361.83,"sma_120":9578.17},{"date":"2024-12-16","open":8336,"high":8384,"low":8223,"close":8289,"volume":21664,"rsi_14":42.21,"sma_20":8817.5,"sma_60":9356.33,"sma_120":9562.67},{"date":"2024-12-17","open":8289,"high":8346,"low":8204,"close":8346,"volume":16287,"rsi_14":46.63,"sma_20":8807.0,"sma_60":9352.83,"sma_120":9548.08},{"date":"2024-12-18","open":8780,"high":10668,"low":8639,"close":10470,"volume":4865714,"rsi_14":75.24,"sma_20":8914.0,"sma_60":9386.83,"sma_120":9553.75},{"date":"2024-12-19","open":10111,"high":11169,"low":9583,"close":9970,"volume":3040150,"rsi_14":68.19,"sma_20":8998.5,"sma_60":9410.33,"sma_120":9554.83},{"date":"2024-12-20","open":10347,"high":11603,"low":9904,"close":10196,"volume":5563239,"rsi_14":71.25,"sma_20":9095.5,"sma_60":9435.83,"sma_120":9558.0},{"date":"2024-12-23","open":12585,"high":13255,"low":12141,"close":13255,"volume":7243909,"rsi_14":82.56,"sma_20":9342.5,"sma_60":9517.0,"sma_120":9588.67},{"date":"2024-12-24","open":12934,"high":16428,"low":12122,"close":14454,"volume":32742621,"rsi_14":86.53,"sma_20":9653.5,"sma_60":9610.83,"sma_120":9629.83},{"date":"2024-12-26","open":14199,"high":15276,"low":13897,"close":14218,"volume":6042173,"rsi_14":84.82,"sma_20":9958.0,"sma_60":9694.67,"sma_120":9668.67},{"date":"2024-12-27","open":15589,"high":17182,"low":14695,"close":14753,"volume":20812289,"rsi_14":87.1,"sma_20":10267.5,"sma_60":9783.17,"sma_120":9709.5},{"date":"2024-12-30","open":14685,"high":15365,"low":14082,"close":14092,"volume":2642591,"rsi_14":83.83,"sma_20":10548.0,"sma_60":9862.0,"sma_120":9744.58},{"date":"2025-01-02","open":14092,"high":14199,"low":13266,"close":13519,"volume":1740129,"rsi_14":78.15,"sma_20":10804.0,"sma_60":9933.0,"sma_120":9774.67},{"date":"2025-01-03","open":13305,"high":13655,"low":13169,"close":13353,"volume":1243718,"rsi_14":76.35,"sma_20":11043.0,"sma_60":10001.5,"sma_120":9803.33},{"date":"2025-01-06","open":13324,"high":13995,"low":13285,"close":13723,"volume":2095305,"rsi_14":76.93,"sma_20":11309.0,"sma_60":10074.33,"sma_120":9834.83},{"date":"2025-01-07","open":13587,"high":14238,"low":13587,"close":13966,"volume":1491427,"rsi_14":77.48,"sma_20":11591.0,"sma_60":10148.83,"sma_120":9868.83},{"date":"2025-01-08","open":13995,"high":17192,"low":13830,"close":16240,"volume":21014339,"rsi_14":82.05,"sma_20":12001.0,"sma_60":10264.83,"sma_120":9922.67},{"date":"2025-01-09","open":16288,"high":17649,"low":15822,"close":16211,"volume":11051333,"rsi_14":81.77,"sma_20":12426.0,"sma_60":10380.67,"sma_120":9976.42},{"date":"2025-01-10","open":16181,"high":16531,"low":15919,"close":16240,"volume":2258665,"rsi_14":77.77,"sma_20":12836.5,"sma_60":10497.83,"sma_120":10029.42},{"date":"2025-01-13","open":16638,"high":17289,"low":15841,"close":16026,"volume":3618014,"rsi_14":80.22,"sma_20":13227.0,"sma_60":10611.17,"sma_120":10080.42},{"date":"2025-01-14","open":15725,"high":15968,"low":14636,"close":14675,"volume":1911303,"rsi_14":69.62,"sma_20":13541.0,"sma_60":10701.67,"sma_120":10121.42},{"date":"2025-01-15","open":14520,"high":14976,"low":14296,"close":14345,"volume":1024458,"rsi_14":54.47,"sma_20":13837.5,"sma_60":10781.0,"sma_120":10159.17},{"date":"2025-01-16","open":14481,"high":15317,"low":14286,"close":15112,"volume":2734656,"rsi_14":51.58,"sma_20":14176.0,"sma_60":10871.67,"sma_120":10203.75},{"date":"2025-01-17","open":14860,"high":15229,"low":14384,"close":14937,"volume":1662234,"rsi_14":52.06,"sma_20":14502.5,"sma_60":10961.17,"sma_120":10247.5},{"date":"2025-01-20","open":15278,"high":15783,"low":14510,"close":14743,"volume":4131808,"rsi_14":49.93,"sma_20":14706.5,"sma_60":11045.17,"sma_120":10290.58},{"date":"2025-01-21","open":14354,"high":14364,"low":13460,"close":13664,"volume":1505835,"rsi_14":47.26,"sma_20":14881.5,"sma_60":11113.67,"sma_120":10324.58},{"date":"2025-01-22","open":13606,"high":13703,"low":13246,"close":13246,"volume":788044,"rsi_14":48.22,"sma_20":15023.0,"sma_60":11178.17,"sma_120":10354.92},{"date":"2025-01-23","open":13140,"high":13373,"low":12731,"close":13120,"volume":768172,"rsi_14":48.47,"sma_20":14996.0,"sma_60":11239.0,"sma_120":10385.75},{"date":"2025-01-24","open":13110,"high":13509,"low":12770,"close":13130,"volume":749692,"rsi_14":45.91,"sma_20":14906.0,"sma_60":11301.33,"sma_120":10416.58},{"date":"2025-01-31","open":13344,"high":13480,"low":12692,"close":12887,"volume":409142,"rsi_14":42.55,"sma_20":14816.0,"sma_60":11356.0,"sma_120":10444.83},{"date":"2025-02-03","open":12692,"high":12731,"low":12284,"close":12343,"volume":459792,"rsi_14":14.64,"sma_20":14692.0,"sma_60":11400.0,"sma_120":10470.5},{"date":"2025-02-04","open":12343,"high":12838,"low":12294,"close":12498,"volume":367652,"rsi_14":17.07,"sma_20":14610.0,"sma_60":11450.83,"sma_120":10496.0},{"date":"2025-02-05","open":12479,"high":12974,"low":12479,"close":12644,"volume":299260,"rsi_14":18.75,"sma_20":14565.0,"sma_60":11502.83,"sma_120":10521.08},{"date":"2025-02-06","open":12741,"high":13023,"low":12702,"close":12858,"volume":256607,"rsi_14":22.47,"sma_20":14539.5,"sma_60":11558.0,"sma_120":10549.58},{"date":"2025-02-07","open":12906,"high":12974,"low":12343,"close":12450,"volume":254944,"rsi_14":26.87,"sma_20":14474.0,"sma_60":11609.5,"sma_120":10581.83},{"date":"2025-02-10","open":12450,"high":12683,"low":12362,"close":12615,"volume":158748,"rsi_14":31.38,"sma_20":14404.5,"sma_60":11663.17,"sma_120":10613.25},{"date":"2025-02-11","open":12663,"high":12945,"low":12372,"close":12644,"volume":238423,"rsi_14":18.41,"sma_20":14219.5,"sma_60":11719.83,"sma_120":10644.75},{"date":"2025-02-12","open":12586,"high":12994,"low":12265,"close":12304,"volume":230640,"rsi_14":17.66,"sma_20":14018.5,"sma_60":11774.17,"sma_120":10673.25},{"date":"2025-02-13","open":12304,"high":12391,"low":11993,"close":12313,"volume":243394,"rsi_14":18.75,"sma_20":13816.5,"sma_60":11834.67,"sma_120":10701.08},{"date":"2025-02-14","open":12313,"high":12381,"low":12139,"close":12294,"volume":136387,"rsi_14":25.77,"sma_20":13624.5,"sma_60":11898.5,"sma_120":10727.75},{"date":"2025-02-17","open":12323,"high":12488,"low":12245,"close":12381,"volume":150644,"rsi_14":32.68,"sma_20":13506.5,"sma_60":11962.83,"sma_120":10756.25},{"date":"2025-02-18","open":12508,"high":12508,"low":12187,"close":12265,"volume":139300,"rsi_14":32.81,"sma_20":13399.5,"sma_60":12023.67,"sma_120":10781.67},{"date":"2025-02-19","open":12275,"high":12294,"low":12051,"close":12226,"volume":178323,"rsi_14":32.05,"sma_20":13251.0,"sma_60":12081.5,"sma_120":10807.33},{"date":"2025-02-20","open":12207,"high":12654,"low":12051,"close":12294,"volume":300458,"rsi_14":37.34,"sma_20":13115.0,"sma_60":12141.5,"sma_120":10833.58},{"date":"2025-02-21","open":12294,"high":13033,"low":12294,"close":12829,"volume":629270,"rsi_14":60.42,"sma_20":13016.5,"sma_60":12212.33,"sma_120":10864.08},{"date":"2025-02-24","open":13072,"high":13081,"low":12586,"close":12654,"volume":343622,"rsi_14":53.31,"sma_20":12964.5,"sma_60":12281.5,"sma_120":10894.17},{"date":"2025-02-25","open":12527,"high":12897,"low":12275,"close":12848,"volume":266522,"rsi_14":54.25,"sma_20":12944.0,"sma_60":12354.17,"sma_120":10925.17},{"date":"2025-02-26","open":12838,"high":12906,"low":12323,"close":12586,"volume":235774,"rsi_14":44.44,"sma_20":12916.5,"sma_60":12418.33,"sma_120":10953.92},{"date":"2025-02-27","open":12518,"high":12722,"low":12450,"close":12547,"volume":119939,"rsi_14":52.34,"sma_20":12886.5,"sma_60":12482.0,"sma_120":10980.25},{"date":"2025-02-28","open":12294,"high":12304,"low":11993,"close":12041,"volume":202292,"rsi_14":38.15,"sma_20":12843.0,"sma_60":12539.0,"sma_120":11002.67},{"date":"2025-03-04","open":11993,"high":12148,"low":11964,"close":12051,"volume":97043,"rsi_14":37.65,"sma_20":12828.0,"sma_60":12595.83,"sma_120":11027.67},{"date":"2025-03-05","open":12051,"high":12731,"low":12051,"close":12615,"volume":185202,"rsi_14":55.93,"sma_20":12834.0,"sma_60":12664.0,"sma_120":11057.42},{"date":"2025-03-06","open":12615,"high":12722,"low":12391,"close":12508,"volume":146083,"rsi_14":53.57,"sma_20":12827.0,"sma_60":12732.0,"sma_120":11085.75},{"date":"2025-03-07","open":12508,"high":12790,"low":12275,"close":12547,"volume":315462,"rsi_14":54.61,"sma_20":12811.0,"sma_60":12797.83,"sma_120":11114.42},{"date":"2025-03-10","open":12440,"high":12537,"low":12177,"close":12343,"volume":76284,"rsi_14":49.32,"sma_20":12805.5,"sma_60":12862.83,"sma_120":11141.33},{"date":"2025-03-11","open":12022,"high":12518,"low":12022,"close":12381,"volume":148351,"rsi_14":52.1,"sma_20":12793.5,"sma_60":12929.67,"sma_120":11171.08},{"date":"2025-03-12","open":12265,"high":12381,"low":12051,"close":12051,"volume":147018,"rsi_14":47.15,"sma_20":12763.0,"sma_60":12994.5,"sma_120":11197.33},{"date":"2025-03-13","open":12012,"high":12265,"low":11973,"close":11983,"volume":103080,"rsi_14":44.94,"sma_20":12746.5,"sma_60":13063.67,"sma_120":11223.92},{"date":"2025-03-14","open":11964,"high":12119,"low":11925,"close":12119,"volume":91736,"rsi_14":36.73,"sma_20":12736.5,"sma_60":13129.83,"sma_120":11252.08},{"date":"2025-03-17","open":12119,"high":12479,"low":11954,"close":11983,"volume":94687,"rsi_14":37.27,"sma_20":12720.5,"sma_60":13190.67,"sma_120":11279.92},{"date":"2025-03-18","open":11954,"high":12090,"low":11954,"close":11993,"volume":59987,"rsi_14":32.54,"sma_20":12700.5,"sma_60":13249.33,"sma_120":11307.58},{"date":"2025-03-19","open":11954,"high":12032,"low":11789,"close":11789,"volume":129212,"rsi_14":33.33,"sma_20":12676.0,"sma_60":13304.33,"sma_120":11333.08},{"date":"2025-03-20","open":11847,"high":12148,"low":11779,"close":11808,"volume":135548,"rsi_14":34.43,"sma_20":12654.5,"sma_60":13360.5,"sma_120":11358.42},{"date":"2025-03-21","open":11857,"high":12051,"low":11759,"close":11944,"volume":122450,"rsi_14":47.57,"sma_20":12636.5,"sma_60":13418.0,"sma_120":11385.42},{"date":"2025-03-24","open":11954,"high":12061,"low":11808,"close":11934,"volume":69122,"rsi_14":47.09,"sma_20":12590.5,"sma_60":13437.83,"sma_120":11412.33},{"date":"2025-03-25","open":11934,"high":12080,"low":11682,"close":11779,"volume":108896,"rsi_14":23.78,"sma_20":12545.5,"sma_60":13463.83,"sma_120":11437.08},{"date":"2025-03-26","open":11808,"high":11944,"low":11769,"close":11779,"volume":68904,"rsi_14":25.49,"sma_20":12490.5,"sma_60":13485.83,"sma_120":11460.83},{"date":"2025-03-27","open":11750,"high":12022,"low":11691,"close":11886,"volume":82210,"rsi_14":28.75,"sma_20":12454.5,"sma_60":13455.67,"sma_120":11486.33},{"date":"2025-03-28","open":11866,"high":12109,"low":11808,"close":11973,"volume":139379,"rsi_14":37.16,"sma_20":12425.0,"sma_60":13405.83,"sma_120":11508.33},{"date":"2025-03-31","open":11828,"high":11828,"low":11449,"close":11487,"volume":90429,"rsi_14":26.29,"sma_20":12396.5,"sma_60":13351.83,"sma_120":11523.25},{"date":"2025-04-01","open":11487,"high":11759,"low":11478,"close":11594,"volume":53760,"rsi_14":36.26,"sma_20":12373.0,"sma_60":13297.67,"sma_120":11540.42},{"date":"2025-04-02","open":11536,"high":11711,"low":11497,"close":11594,"volume":49351,"rsi_14":37.8,"sma_20":12320.5,"sma_60":13254.83,"sma_120":11558.42},{"date":"2025-04-03","open":11225,"high":11429,"low":11186,"close":11264,"volume":71407,"rsi_14":26.09,"sma_20":12256.5,"sma_60":13216.17,"sma_120":11574.58},{"date":"2025-04-04","open":11069,"high":11847,"low":11069,"close":11828,"volume":101657,"rsi_14":46.49,"sma_20":12219.5,"sma_60":13190.0,"sma_120":11595.75},{"date":"2025-04-07","open":11322,"high":11429,"low":10836,"close":10953,"volume":119875,"rsi_14":33.12,"sma_20":12148.0,"sma_60":13142.5,"sma_120":11608.42},{"date":"2025-04-08","open":10982,"high":11264,"low":10827,"close":10827,"volume":64943,"rsi_14":33.98,"sma_20":12068.0,"sma_60":13088.67,"sma_120":11618.75},{"date":"2025-04-09","open":10593,"high":10963,"low":10545,"close":10652,"volume":73142,"rsi_14":31.69,"sma_20":11996.0,"sma_60":12992.83,"sma_120":11628.83},{"date":"2025-04-10","open":10992,"high":11342,"low":10817,"close":11283,"volume":56516,"rsi_14":40.96,"sma_20":11960.0,"sma_60":12908.33,"sma_120":11644.5},{"date":"2025-04-11","open":11118,"high":11604,"low":11118,"close":11585,"volume":76105,"rsi_14":45.57,"sma_20":11932.5,"sma_60":12828.5,"sma_120":11663.17},{"date":"2025-04-14","open":11546,"high":11711,"low":11546,"close":11633,"volume":43081,"rsi_14":48.1,"sma_20":11914.5,"sma_60":12753.17,"sma_120":11682.17},{"date":"2025-04-15","open":11517,"high":11944,"low":11517,"close":11837,"volume":73311,"rsi_14":50.72,"sma_20":11906.5,"sma_60":12704.5,"sma_120":11703.08},{"date":"2025-04-16","open":11730,"high":11993,"low":11604,"close":11653,"volume":46751,"rsi_14":47.17,"sma_20":11899.5,"sma_60":12658.33,"sma_120":11719.67},{"date":"2025-04-17","open":11555,"high":11808,"low":11555,"close":11759,"volume":30022,"rsi_14":47.42,"sma_20":11897.0,"sma_60":12600.83,"sma_120":11736.25},{"date":"2025-04-18","open":11730,"high":11750,"low":11555,"close":11711,"volume":32247,"rsi_14":53.02,"sma_20":11885.0,"sma_60":12545.5,"sma_120":11753.33},{"date":"2025-04-21","open":11691,"high":11789,"low":11614,"close":11682,"volume":39847,"rsi_14":51.21,"sma_20":11872.0,"sma_60":12493.0,"sma_120":11769.08},{"date":"2025-04-22","open":11672,"high":11954,"low":11604,"close":11886,"volume":62931,"rsi_14":53.81,"sma_20":11877.5,"sma_60":12462.5,"sma_120":11788.08},{"date":"2025-04-23","open":11896,"high":12002,"low":11759,"close":11964,"volume":43341,"rsi_14":59.78,"sma_20":11887.0,"sma_60":12440.5,"sma_120":11809.33},{"date":"2025-04-24","open":14160,"high":14811,"low":12897,"close":14558,"volume":9090108,"rsi_14":74.35,"sma_20":12024.5,"sma_60":12465.17,"sma_120":11852.08},{"date":"2025-04-25","open":14063,"high":14452,"low":13655,"close":14267,"volume":1706944,"rsi_14":82.98,"sma_20":12142.5,"sma_60":12484.67,"sma_120":11893.0},{"date":"2025-04-28","open":13752,"high":13917,"low":13256,"close":13509,"volume":833192,"rsi_14":73.71,"sma_20":12246.5,"sma_60":12495.33,"sma_120":11925.67},{"date":"2025-04-29","open":13383,"high":13499,"low":12673,"close":13217,"volume":941082,"rsi_14":72.22,"sma_20":12330.0,"sma_60":12510.33,"sma_120":11955.17},{"date":"2025-04-30","open":13217,"high":13499,"low":12070,"close":12139,"volume":730416,"rsi_14":56.88,"sma_20":12358.0,"sma_60":12504.17,"sma_120":11977.5},{"date":"2025-05-02","open":12022,"high":12352,"low":11730,"close":11759,"volume":337048,"rsi_14":51.39,"sma_20":12383.5,"sma_60":12489.0,"sma_120":11995.92},{"date":"2025-05-07","open":11565,"high":11643,"low":11244,"close":11274,"volume":240920,"rsi_14":47.33,"sma_20":12355.0,"sma_60":12461.83,"sma_120":12009.92},{"date":"2025-05-08","open":11449,"high":11672,"low":11371,"close":11429,"volume":144505,"rsi_14":46.95,"sma_20":12379.5,"sma_60":12444.33,"sma_120":12026.92},{"date":"2025-05-09","open":11487,"high":11536,"low":11322,"close":11536,"volume":102847,"rsi_14":49.12,"sma_20":12416.0,"sma_60":12425.83,"sma_120":12044.5},{"date":"2025-05-12","open":11546,"high":11886,"low":11546,"close":11847,"volume":161458,"rsi_14":50.64,"sma_20":12477.5,"sma_60":12412.17,"sma_120":12066.0},{"date":"2025-05-13","open":11944,"high":11944,"low":11730,"close":11789,"volume":102401,"rsi_14":50.57,"sma_20":12503.5,"sma_60":12403.33,"sma_120":12088.75},{"date":"2025-05-14","open":11779,"high":11828,"low":11623,"close":11759,"volume":88620,"rsi_14":50.57,"sma_20":12512.5,"sma_60":12393.83,"sma_120":12114.25},{"date":"2025-05-15","open":13120,"high":13140,"low":12100,"close":12313,"volume":769681,"rsi_14":52.98,"sma_20":12547.5,"sma_60":12394.17,"sma_120":12146.33},{"date":"2025-05-16","open":12411,"high":12556,"low":12061,"close":12129,"volume":189956,"rsi_14":51.13,"sma_20":12562.5,"sma_60":12389.83,"sma_120":12176.33},{"date":"2025-05-19","open":11876,"high":12080,"low":11643,"close":11691,"volume":114589,"rsi_14":22.01,"sma_20":12564.5,"sma_60":12380.0,"sma_120":12201.83},{"date":"2025-05-20","open":11691,"high":11837,"low":11585,"close":11614,"volume":79697,"rsi_14":22.97,"sma_20":12557.0,"sma_60":12369.5,"sma_120":12225.5},{"date":"2025-05-21","open":11575,"high":11905,"low":11575,"close":11769,"volume":83612,"rsi_14":29.8,"sma_20":12560.0,"sma_60":12360.5,"sma_120":12251.0},{"date":"2025-05-22","open":11643,"high":11759,"low":11322,"close":11633,"volume":78732,"rsi_14":30.91,"sma_20":12557.5,"sma_60":12340.0,"sma_120":12276.17},{"date":"2025-05-23","open":11653,"high":11653,"low":11449,"close":11565,"volume":94536,"rsi_14":40.87,"sma_20":12541.0,"sma_60":12321.33,"sma_120":12301.42},{"date":"2025-05-26","open":11449,"high":12022,"low":11449,"close":12002,"volume":158877,"rsi_14":53.8,"sma_20":12543.0,"sma_60":12306.83,"sma_120":12330.5},{"date":"2025-05-27","open":12012,"high":12809,"low":12012,"close":12751,"volume":390771,"rsi_14":71.35,"sma_20":12450.0,"sma_60":12309.67,"sma_120":12364.0},{"date":"2025-05-28","open":13023,"high":13645,"low":12819,"close":13528,"volume":622620,"rsi_14":75.71,"sma_20":12412.0,"sma_60":12326.5,"sma_120":12404.25},{"date":"2025-05-29","open":13149,"high":13276,"low":12926,"close":13023,"volume":163962,"rsi_14":66.59,"sma_20":12387.0,"sma_60":12343.33,"sma_120":12441.17},{"date":"2025-05-30","open":13159,"high":13178,"low":12858,"close":13062,"volume":82354,"rsi_14":64.43,"sma_20":12379.0,"sma_60":12360.67,"sma_120":12478.25},{"date":"2025-06-02","open":13062,"high":13062,"low":12692,"close":12751,"volume":134369,"rsi_14":60.78,"sma_20":12410.5,"sma_60":12363.0,"sma_120":12513.5},{"date":"2025-06-04","open":12916,"high":13305,"low":12848,"close":13246,"volume":133395,"rsi_14":65.09,"sma_20":12487.0,"sma_60":12375.67,"sma_120":12553.83},{"date":"2025-06-05","open":13266,"high":13557,"low":13149,"close":13528,"volume":197599,"rsi_14":63.05,"sma_20":12603.0,"sma_60":12392.5,"sma_120":12595.17},{"date":"2025-06-09","open":13655,"high":14568,"low":13577,"close":14218,"volume":375657,"rsi_14":70.24,"sma_20":12746.5,"sma_60":12424.67,"sma_120":12643.75},{"date":"2025-06-10","open":14247,"high":14354,"low":13509,"close":14092,"volume":238405,"rsi_14":74.75,"sma_20":12878.0,"sma_60":12454.0,"sma_120":12691.83},{"date":"2025-06-11","open":14209,"high":14238,"low":13800,"close":14004,"volume":137251,"rsi_14":74.6,"sma_20":12989.0,"sma_60":12487.5,"sma_120":12741.0},{"date":"2025-06-12","open":14189,"high":14568,"low":14063,"close":14277,"volume":179858,"rsi_14":75.2,"sma_20":13117.0,"sma_60":12526.83,"sma_120":12795.25},{"date":"2025-06-13","open":14529,"high":14763,"low":13849,"close":13975,"volume":233215,"rsi_14":72.78,"sma_20":13231.0,"sma_60":12558.67,"sma_120":12844.25},{"date":"2025-06-16","open":13956,"high":14724,"low":13120,"close":14656,"volume":258416,"rsi_14":76.86,"sma_20":13351.5,"sma_60":12604.5,"sma_120":12897.58},{"date":"2025-06-17","open":15453,"high":16833,"low":15151,"close":16726,"volume":1502222,"rsi_14":81.97,"sma_20":13588.0,"sma_60":12685.67,"sma_120":12967.5},{"date":"2025-06-18","open":16677,"high":17056,"low":16279,"close":16862,"volume":622506,"rsi_14":80.34,"sma_20":13854.0,"sma_60":12772.67,"sma_120":13038.5},{"date":"2025-06-19","open":17785,"high":21915,"low":17756,"close":21381,"volume":5746019,"rsi_14":87.34,"sma_20":14356.5,"sma_60":12936.83,"sma_120":13148.67},{"date":"2025-06-20","open":20409,"high":21138,"low":19427,"close":21041,"volume":1777564,"rsi_14":88.73,"sma_20":14833.5,"sma_60":13092.83,"sma_120":13255.42},{"date":"2025-06-23","open":21138,"high":24734,"low":21138,"close":23227,"volume":3007493,"rsi_14":90.67,"sma_20":15430.0,"sma_60":13286.5,"sma_120":13362.17},{"date":"2025-06-24","open":22984,"high":23908,"low":21964,"close":23470,"volume":1091028,"rsi_14":93.12,"sma_20":16042.5,"sma_60":13487.0,"sma_120":13475.42},{"date":"2025-06-25","open":22158,"high":23762,"low":20020,"close":20798,"volume":2274151,"rsi_14":75.85,"sma_20":16495.0,"sma_60":13641.67,"sma_120":13563.75},{"date":"2025-06-26","open":19826,"high":20215,"low":18786,"close":19486,"volume":874818,"rsi_14":69.05,"sma_20":16841.5,"sma_60":13772.0,"sma_120":13613.83},{"date":"2025-06-27","open":19729,"high":19826,"low":19000,"close":19204,"volume":405912,"rsi_14":66.37,"sma_20":17133.5,"sma_60":13896.0,"sma_120":13650.92},{"date":"2025-06-30","open":18631,"high":19155,"low":18563,"close":18601,"volume":288193,"rsi_14":64.36,"sma_20":17420.5,"sma_60":14018.0,"sma_120":13684.92},{"date":"2025-07-01","open":18669,"high":19087,"low":18145,"close":18213,"volume":367725,"rsi_14":63.15,"sma_20":17685.5,"sma_60":14131.5,"sma_120":13714.58},{"date":"2025-07-02","open":18475,"high":18611,"low":17707,"close":18028,"volume":311241,"rsi_14":61.78,"sma_20":17957.0,"sma_60":14241.83,"sma_120":13748.33},{"date":"2025-07-03","open":18086,"high":18174,"low":17474,"close":17571,"volume":271310,"rsi_14":61.19,"sma_20":18179.5,"sma_60":14350.0,"sma_120":13783.08},{"date":"2025-07-04","open":17639,"high":17804,"low":17270,"close":17299,"volume":212394,"rsi_14":58.44,"sma_20":18373.5,"sma_60":14443.83,"sma_120":13816.92},{"date":"2025-07-07","open":17221,"high":18115,"low":17192,"close":17212,"volume":389962,"rsi_14":51.78,"sma_20":18527.5,"sma_60":14551.17,"sma_120":13846.83},{"date":"2025-07-08","open":17591,"high":17678,"low":17134,"close":17221,"volume":188521,"rsi_14":51.33,"sma_20":18688.5,"sma_60":14660.83,"sma_120":13874.75},{"date":"2025-07-09","open":17396,"high":17678,"low":17134,"close":17523,"volume":173521,"rsi_14":29.34,"sma_20":18869.5,"sma_60":14778.67,"sma_120":13885.75},{"date":"2025-07-10","open":17610,"high":18300,"low":17348,"close":17892,"volume":332367,"rsi_14":33.2,"sma_20":19055.5,"sma_60":14892.0,"sma_120":13900.17},{"date":"2025-07-11","open":18106,"high":18252,"low":17348,"close":17795,"volume":285174,"rsi_14":12.68,"sma_20":19252.0,"sma_60":14998.5,"sma_120":13913.5},{"date":"2025-07-14","open":17435,"high":17561,"low":16745,"close":17076,"volume":320094,"rsi_14":8.77,"sma_20":19376.5,"sma_60":15091.83,"sma_120":13922.5},{"date":"2025-07-15","open":17095,"high":17241,"low":16813,"close":17076,"volume":187652,"rsi_14":13.38,"sma_20":19394.5,"sma_60":15181.67,"sma_120":13943.08},{"date":"2025-07-16","open":16920,"high":17056,"low":16697,"close":16959,"volume":107940,"rsi_14":17.5,"sma_20":19399.5,"sma_60":15272.67,"sma_120":13965.5},{"date":"2025-07-17","open":17182,"high":17202,"low":16454,"close":16522,"volume":146941,"rsi_14":16.83,"sma_20":19149.5,"sma_60":15354.33,"sma_120":13977.58},{"date":"2025-07-18","open":16522,"high":16619,"low":16181,"close":16366,"volume":111022,"rsi_14":18.92,"sma_20":18909.0,"sma_60":15434.17,"sma_120":13989.83},{"date":"2025-07-21","open":16454,"high":16454,"low":16162,"close":16298,"volume":90170,"rsi_14":20.77,"sma_20":18552.5,"sma_60":15513.33,"sma_120":14003.17},{"date":"2025-07-22","open":16249,"high":16434,"low":16007,"close":16075,"volume":124731,"rsi_14":20.53,"sma_20":18172.0,"sma_60":15585.17,"sma_120":14023.83},{"date":"2025-07-23","open":16123,"high":16123,"low":15696,"close":15832,"volume":108856,"rsi_14":21.94,"sma_20":17916.5,"sma_60":15651.5,"sma_120":14046.0},{"date":"2025-07-24","open":16104,"high":16104,"low":15550,"close":15550,"volume":118335,"rsi_14":21.88,"sma_20":17714.0,"sma_60":15668.5,"sma_120":14066.83},{"date":"2025-07-25","open":15598,"high":16007,"low":15540,"close":15938,"volume":104795,"rsi_14":31.34,"sma_20":17546.0,"sma_60":15697.17,"sma_120":14090.92},{"date":"2025-07-28","open":16152,"high":16424,"low":15627,"close":15744,"volume":102569,"rsi_14":29.46,"sma_20":17399.0,"sma_60":15735.5,"sma_120":14115.42},{"date":"2025-07-29","open":15841,"high":16327,"low":15647,"close":16230,"volume":131709,"rsi_14":32.9,"sma_20":17297.0,"sma_60":15787.17,"sma_120":14148.75},{"date":"2025-07-30","open":16327,"high":16356,"low":15404,"close":15812,"volume":116884,"rsi_14":22.84,"sma_20":17183.0,"sma_60":15850.17,"sma_120":14177.17},{"date":"2025-07-31","open":15812,"high":16347,"low":15666,"close":16172,"volume":123874,"rsi_14":30.17,"sma_20":17111.0,"sma_60":15925.83,"sma_120":14207.42},{"date":"2025-08-01","open":16036,"high":16036,"low":15151,"close":15219,"volume":170777,"rsi_14":28.54,"sma_20":17004.0,"sma_60":15993.5,"sma_120":14227.67},{"date":"2025-08-04","open":14908,"high":15501,"low":14908,"close":15336,"volume":97037,"rsi_14":30.42,"sma_20":16907.5,"sma_60":16060.5,"sma_120":14252.42},{"date":"2025-08-05","open":15336,"high":15579,"low":15307,"close":15423,"volume":59835,"rsi_14":32.6,"sma_20":16815.0,"sma_60":16127.17,"sma_120":14276.5},{"date":"2025-08-06","open":15433,"high":16230,"low":15278,"close":15501,"volume":167726,"rsi_14":37.41,"sma_20":16711.0,"sma_60":16189.83,"sma_120":14301.0},{"date":"2025-08-07","open":15890,"high":16259,"low":15657,"close":16055,"volume":155568,"rsi_14":46.51,"sma_20":16616.5,"sma_60":16263.0,"sma_120":14333.17},{"date":"2025-08-08","open":16036,"high":16201,"low":15929,"close":15997,"volume":58766,"rsi_14":46.61,"sma_20":16524.0,"sma_60":16335.67,"sma_120":14364.75},{"date":"2025-08-11","open":16026,"high":16026,"low":15666,"close":15802,"volume":69789,"rsi_14":46.92,"sma_20":16458.5,"sma_60":16395.5,"sma_120":14394.83},{"date":"2025-08-12","open":15802,"high":15929,"low":15472,"close":15530,"volume":72993,"rsi_14":46.61,"sma_20":16379.0,"sma_60":16453.83,"sma_120":14421.83},{"date":"2025-08-13","open":15559,"high":15598,"low":15258,"close":15521,"volume":58745,"rsi_14":49.65,"sma_20":16305.0,"sma_60":16519.5,"sma_120":14449.75},{"date":"2025-08-14","open":15472,"high":15793,"low":15414,"close":15491,"volume":54030,"rsi_14":44.13,"sma_20":16252.0,"sma_60":16586.0,"sma_120":14477.75},{"date":"2025-08-18","open":15569,"high":15569,"low":15180,"close":15219,"volume":46664,"rsi_14":43.25,"sma_20":16193.0,"sma_60":16645.17,"sma_120":14502.83},{"date":"2025-08-19","open":15190,"high":15297,"low":15025,"close":15229,"volume":68422,"rsi_14":35.33,"sma_20":16138.0,"sma_60":16706.83,"sma_120":14523.42},{"date":"2025-08-20","open":14937,"high":15015,"low":14646,"close":14831,"volume":95166,"rsi_14":35.53,"sma_20":16074.0,"sma_60":16762.83,"sma_120":14542.08},{"date":"2025-08-21","open":14753,"high":15239,"low":14753,"close":15074,"volume":52529,"rsi_14":33.23,"sma_20":16035.0,"sma_60":16815.5,"sma_120":14561.17},{"date":"2025-08-22","open":15083,"high":15297,"low":14967,"close":15064,"volume":40003,"rsi_14":46.67,"sma_20":16010.0,"sma_60":16855.17,"sma_120":14582.42},{"date":"2025-08-25","open":15074,"high":15258,"low":15035,"close":15132,"volume":28635,"rsi_14":45.53,"sma_20":15968.5,"sma_60":16882.67,"sma_120":14604.58},{"date":"2025-08-26","open":15083,"high":15132,"low":14840,"close":14967,"volume":48267,"rsi_14":40.33,"sma_20":15928.5,"sma_60":16916.0,"sma_120":14629.67},{"date":"2025-08-27","open":14937,"high":14976,"low":14695,"close":14801,"volume":52321,"rsi_14":35.71,"sma_20":15855.0,"sma_60":16945.83,"sma_120":14653.25},{"date":"2025-08-28","open":14704,"high":14889,"low":14578,"close":14821,"volume":41868,"rsi_14":17.77,"sma_20":15804.0,"sma_60":16981.33,"sma_120":14672.17},{"date":"2025-08-29","open":14831,"high":14879,"low":14539,"close":14588,"volume":46101,"rsi_14":16.28,"sma_20":15722.5,"sma_60":17004.33,"sma_120":14690.0},{"date":"2025-09-01","open":14529,"high":14558,"low":14141,"close":14325,"volume":58420,"rsi_14":15.77,"sma_20":15676.5,"sma_60":17018.0,"sma_120":14705.25},{"date":"2025-09-02","open":14199,"high":14490,"low":14199,"close":14374,"volume":51986,"rsi_14":20.1,"sma_20":15627.0,"sma_60":17020.67,"sma_120":14722.67},{"date":"2025-09-03","open":14247,"high":14374,"low":14111,"close":14247,"volume":40959,"rsi_14":18.96,"sma_20":15566.5,"sma_60":17023.33,"sma_120":14738.67},{"date":"2025-09-04","open":14228,"high":14578,"low":14228,"close":14481,"volume":42155,"rsi_14":27.59,"sma_20":15514.0,"sma_60":17031.5,"sma_120":14759.5},{"date":"2025-09-05","open":14549,"high":14733,"low":14442,"close":14685,"volume":47414,"rsi_14":37.78,"sma_20":15443.5,"sma_60":17038.5,"sma_120":14782.67},{"date":"2025-09-08","open":14695,"high":14996,"low":14685,"close":14860,"volume":48881,"rsi_14":42.15,"sma_20":15385.0,"sma_60":17053.67,"sma_120":14806.17},{"date":"2025-09-09","open":14831,"high":14908,"low":14743,"close":14831,"volume":46296,"rsi_14":50.0,"sma_20":15335.0,"sma_60":17056.67,"sma_120":14830.58},{"date":"2025-09-10","open":14957,"high":15083,"low":14782,"close":14840,"volume":58131,"rsi_14":43.33,"sma_20":15299.5,"sma_60":17024.33,"sma_120":14855.0},{"date":"2025-09-11","open":14908,"high":15035,"low":14821,"close":14967,"volume":49380,"rsi_14":47.4,"sma_20":15271.0,"sma_60":16991.83,"sma_120":14882.25},{"date":"2025-09-12","open":15103,"high":15239,"low":14996,"close":15142,"volume":56104,"rsi_14":50.25,"sma_20":15253.0,"sma_60":16884.83,"sma_120":14910.83},{"date":"2025-09-15","open":15132,"high":15239,"low":15083,"close":15161,"volume":40874,"rsi_14":55.32,"sma_20":15250.0,"sma_60":16784.0,"sma_120":14938.42},{"date":"2025-09-16","open":15161,"high":15210,"low":14879,"close":14918,"volume":56566,"rsi_14":53.06,"sma_20":15234.0,"sma_60":16641.5,"sma_120":14964.0},{"date":"2025-09-17","open":14889,"high":14937,"low":14568,"close":14607,"volume":43775,"rsi_14":45.13,"sma_20":15222.5,"sma_60":16489.5,"sma_120":14988.25},{"date":"2025-09-18","open":14458,"high":16854,"low":14344,"close":15365,"volume":1883168,"rsi_14":67.64,"sma_20":15252.0,"sma_60":16401.17,"sma_120":15021.42},{"date":"2025-09-19","open":15930,"high":15930,"low":15490,"close":15620,"volume":198838,"rsi_14":63.33,"sma_20":15258.0,"sma_60":16327.33,"sma_120":15049.67},{"date":"2025-09-22","open":15180,"high":15200,"low":14821,"close":14899,"volume":102735,"rsi_14":57.63,"sma_20":15246.0,"sma_60":16253.5,"sma_120":15074.75},{"date":"2025-09-23","open":14899,"high":14947,"low":14617,"close":14656,"volume":68141,"rsi_14":55.74,"sma_20":15230.0,"sma_60":16185.83,"sma_120":15101.92},{"date":"2025-09-24","open":14617,"high":14695,"low":14228,"close":14335,"volume":88137,"rsi_14":48.0,"sma_20":15206.0,"sma_60":16119.33,"sma_120":15125.42},{"date":"2025-09-25","open":14335,"high":14490,"low":14228,"close":14422,"volume":53820,"rsi_14":46.28,"sma_20":15185.5,"sma_60":16057.5,"sma_120":15149.67},{"date":"2025-09-26","open":14364,"high":14364,"low":13800,"close":13907,"volume":94739,"rsi_14":37.69,"sma_20":15150.5,"sma_60":15994.67,"sma_120":15172.33},{"date":"2025-09-29","open":13917,"high":14228,"low":13917,"close":14004,"volume":56974,"rsi_14":39.51,"sma_20":15134.0,"sma_60":15938.17,"sma_120":15191.0},{"date":"2025-09-30","open":13995,"high":13995,"low":13674,"close":13762,"volume":58523,"rsi_14":37.06,"sma_20":15102.5,"sma_60":15879.0,"sma_120":15215.08},{"date":"2025-10-01","open":13713,"high":13839,"low":13538,"close":13693,"volume":46497,"rsi_14":34.52,"sma_20":15074.0,"sma_60":15818.5,"sma_120":15239.67},{"date":"2025-10-02","open":13742,"high":14053,"low":13664,"close":13907,"volume":52179,"rsi_14":35.13,"sma_20":15044.5,"sma_60":15756.5,"sma_120":15267.58},{"date":"2025-10-10","open":14004,"high":14043,"low":13771,"close":13849,"volume":40097,"rsi_14":34.34,"sma_20":15001.5,"sma_60":15687.17,"sma_120":15289.58},{"date":"2025-10-13","open":13538,"high":13742,"low":13421,"close":13742,"volume":49228,"rsi_14":35.49,"sma_20":14944.0,"sma_60":15617.67,"sma_120":15308.08},{"date":"2025-10-14","open":13684,"high":13859,"low":13519,"close":13752,"volume":69776,"rsi_14":38.6,"sma_20":14888.5,"sma_60":15560.67,"sma_120":15326.25},{"date":"2025-10-15","open":13878,"high":13975,"low":13703,"close":13975,"volume":30536,"rsi_14":21.52,"sma_20":14844.0,"sma_60":15507.5,"sma_120":15344.58},{"date":"2025-10-16","open":13907,"high":14335,"low":13898,"close":14082,"volume":60209,"rsi_14":28.68,"sma_20":14798.5,"sma_60":15458.17,"sma_120":15365.42},{"date":"2025-10-17","open":13917,"high":13917,"low":13567,"close":13587,"volume":69412,"rsi_14":26.48,"sma_20":14718.5,"sma_60":15407.83,"sma_120":15381.08},{"date":"2025-10-20","open":13625,"high":16978,"low":13460,"close":16327,"volume":3531430,"rsi_14":65.81,"sma_20":14778.5,"sma_60":15407.17,"sma_120":15420.67},{"date":"2025-10-21","open":15841,"high":15841,"low":15064,"close":15219,"volume":638154,"rsi_14":57.28,"sma_20":14794.0,"sma_60":15388.67,"sma_120":15451.0},{"date":"2025-10-22","open":15083,"high":15083,"low":14656,"close":14937,"volume":220527,"rsi_14":54.11,"sma_20":14811.0,"sma_60":15369.17,"sma_120":15477.17},{"date":"2025-10-23","open":14704,"high":14986,"low":14597,"close":14646,"volume":174954,"rsi_14":56.11,"sma_20":14759.5,"sma_60":15348.83,"sma_120":15500.17},{"date":"2025-10-24","open":14782,"high":14869,"low":14636,"close":14733,"volume":98764,"rsi_14":56.04,"sma_20":14736.5,"sma_60":15334.83,"sma_120":15501.67},{"date":"2025-10-27","open":15025,"high":15385,"low":14899,"close":15317,"volume":214594,"rsi_14":62.2,"sma_20":14758.0,"sma_60":15324.17,"sma_120":15510.67},{"date":"2025-10-28","open":15307,"high":15307,"low":14879,"close":14928,"volume":104880,"rsi_14":59.22,"sma_20":14772.0,"sma_60":15310.17,"sma_120":15522.83},{"date":"2025-10-29","open":15025,"high":15219,"low":14782,"close":15151,"volume":116113,"rsi_14":59.28,"sma_20":14814.0,"sma_60":15291.67,"sma_120":15539.42},{"date":"2025-10-30","open":15074,"high":15074,"low":14685,"close":14831,"volume":102270,"rsi_14":57.04,"sma_20":14835.0,"sma_60":15274.83,"sma_120":15562.5},{"date":"2025-10-31","open":14704,"high":14918,"low":14471,"close":14617,"volume":119646,"rsi_14":56.18,"sma_20":14871.5,"sma_60":15248.17,"sma_120":15587.0},{"date":"2025-11-03","open":14685,"high":15064,"low":14685,"close":14947,"volume":98294,"rsi_14":58.08,"sma_20":14920.0,"sma_60":15243.5,"sma_120":15618.5},{"date":"2025-11-04","open":15093,"high":15258,"low":14947,"close":15035,"volume":94412,"rsi_14":57.3,"sma_20":14985.5,"sma_60":15238.33,"sma_120":15649.42},{"date":"2025-11-05","open":14869,"high":14869,"low":14223,"close":14724,"volume":157567,"rsi_14":54.3,"sma_20":15038.5,"sma_60":15226.33,"sma_120":15676.75},{"date":"2025-11-06","open":14879,"high":15443,"low":14831,"close":15317,"volume":216838,"rsi_14":61.44,"sma_20":15111.0,"sma_60":15223.17,"sma_120":15706.5},{"date":"2025-11-07","open":15064,"high":16016,"low":15015,"close":15705,"volume":325708,"rsi_14":44.03,"sma_20":15206.5,"sma_60":15217.17,"sma_120":15740.08},{"date":"2025-11-10","open":16240,"high":16366,"low":15657,"close":16269,"volume":246657,"rsi_14":61.25,"sma_20":15336.5,"sma_60":15221.83,"sma_120":15778.75},{"date":"2025-11-11","open":16220,"high":16405,"low":15977,"close":16279,"volume":170411,"rsi_14":65.27,"sma_20":15466.5,"sma_60":15230.0,"sma_120":15812.75},{"date":"2025-11-12","open":16424,"high":16910,"low":16308,"close":16794,"volume":282654,"rsi_14":73.26,"sma_20":15611.5,"sma_60":15251.67,"sma_120":15852.75},{"date":"2025-11-13","open":16833,"high":16862,"low":16347,"close":16492,"volume":137391,"rsi_14":68.21,"sma_20":15735.5,"sma_60":15268.33,"sma_120":15893.92},{"date":"2025-11-14","open":16026,"high":16473,"low":16007,"close":16036,"volume":102568,"rsi_14":57.64,"sma_20":15861.5,"sma_60":15277.67,"sma_120":15931.83},{"date":"2025-11-17","open":16104,"high":16813,"low":15841,"close":16084,"volume":156658,"rsi_14":63.25,"sma_20":15849.0,"sma_60":15292.5,"sma_120":15968.83},{"date":"2025-11-18","open":15987,"high":16405,"low":15890,"close":16249,"volume":148079,"rsi_14":62.75,"sma_20":15902.0,"sma_60":15310.0,"sma_120":16008.42},{"date":"2025-11-19","open":16298,"high":16687,"low":16094,"close":16240,"volume":180481,"rsi_14":67.64,"sma_20":15969.0,"sma_60":15334.17,"sma_120":16048.5},{"date":"2025-11-20","open":16308,"high":16667,"low":16308,"close":16638,"volume":101998,"rsi_14":74.19,"sma_20":16071.5,"sma_60":15361.0,"sma_120":16088.25},{"date":"2025-11-21","open":16084,"high":16794,"low":16084,"close":16444,"volume":226176,"rsi_14":68.51,"sma_20":16159.5,"sma_60":15384.67,"sma_120":16119.92},{"date":"2025-11-24","open":16774,"high":17163,"low":16279,"close":16376,"volume":183077,"rsi_14":66.67,"sma_20":16214.0,"sma_60":15406.0,"sma_120":16144.33},{"date":"2025-11-25","open":16745,"high":16745,"low":15987,"close":16181,"volume":114406,"rsi_14":68.66,"sma_20":16278.5,"sma_60":15426.83,"sma_120":16171.42},{"date":"2025-11-26","open":16522,"high":16580,"low":16104,"close":16347,"volume":117096,"rsi_14":64.8,"sma_20":16340.0,"sma_60":15453.33,"sma_120":16199.58},{"date":"2025-11-27","open":16279,"high":16279,"low":15715,"close":15822,"volume":134404,"rsi_14":51.61,"sma_20":16391.0,"sma_60":15470.5,"sma_120":16225.92},{"date":"2025-11-28","open":15919,"high":16016,"low":15676,"close":15841,"volume":84540,"rsi_14":43.04,"sma_20":16454.0,"sma_60":15492.0,"sma_120":16248.17},{"date":"2025-12-01","open":15977,"high":16162,"low":15841,"close":16016,"volume":74566,"rsi_14":45.95,"sma_20":16509.0,"sma_60":15521.0,"sma_120":16269.5},{"date":"2025-12-02","open":16016,"high":16298,"low":15851,"close":16240,"volume":59872,"rsi_14":40.59,"sma_20":16571.0,"sma_60":15553.0,"sma_120":16286.83},{"date":"2025-12-03","open":16318,"high":16784,"low":16220,"close":16599,"volume":136917,"rsi_14":51.78,"sma_20":16667.5,"sma_60":15593.33,"sma_120":16308.33},{"date":"2025-12-04","open":16687,"high":16706,"low":16386,"close":16492,"volume":71143,"rsi_14":58.61,"sma_20":16728.0,"sma_60":15627.83,"sma_120":16329.67},{"date":"2025-12-05","open":16522,"high":16522,"low":16143,"close":16240,"volume":83015,"rsi_14":52.72,"sma_20":16755.5,"sma_60":15654.5,"sma_120":16346.5},{"date":"2025-12-08","open":16308,"high":16308,"low":15822,"close":15987,"volume":90916,"rsi_14":45.54,"sma_20":16741.0,"sma_60":15673.83,"sma_120":16363.75},{"date":"2025-12-09","open":15987,"high":16007,"low":15705,"close":15832,"volume":62881,"rsi_14":43.4,"sma_20":16718.0,"sma_60":15691.0,"sma_120":16373.83},{"date":"2025-12-10","open":15822,"high":15822,"low":15472,"close":15491,"volume":60391,"rsi_14":31.09,"sma_20":16651.0,"sma_60":15702.17,"sma_120":16363.25},{"date":"2025-12-11","open":15550,"high":15725,"low":15414,"close":15569,"volume":64270,"rsi_14":35.0,"sma_20":16603.5,"sma_60":15712.5,"sma_120":16352.17},{"date":"2025-12-12","open":15734,"high":16016,"low":15453,"close":15453,"volume":111722,"rsi_14":34.43,"sma_20":16573.5,"sma_60":15717.83,"sma_120":16301.33},{"date":"2025-12-15","open":15832,"high":16891,"low":15686,"close":16823,"volume":441372,"rsi_14":57.75,"sma_20":16611.5,"sma_60":15746.33,"sma_120":16265.17},{"date":"2025-12-16","open":17834,"high":17960,"low":16473,"close":17056,"volume":693830,"rsi_14":58.43,"sma_20":16653.0,"sma_60":15783.0,"sma_120":16212.25},{"date":"2025-12-17","open":17105,"high":17639,"low":16424,"close":17037,"volume":291991,"rsi_14":66.4,"sma_20":16694.0,"sma_60":15824.67,"sma_120":16157.08},{"date":"2025-12-18","open":16590,"high":17182,"low":16483,"close":16949,"volume":226566,"rsi_14":64.69,"sma_20":16710.0,"sma_60":15847.0,"sma_120":16124.08},{"date":"2025-12-19","open":17027,"high":17950,"low":16940,"close":17105,"volume":410365,"rsi_14":64.51,"sma_20":16744.0,"sma_60":15880.0,"sma_120":16103.67},{"date":"2025-12-22","open":17668,"high":17863,"low":17289,"close":17591,"volume":311131,"rsi_14":66.83,"sma_20":16806.5,"sma_60":15926.17,"sma_120":16089.83},{"date":"2025-12-23","open":17377,"high":17396,"low":16590,"close":16599,"volume":254176,"rsi_14":50.0,"sma_20":16828.0,"sma_60":15959.5,"sma_120":16072.67},{"date":"2025-12-24","open":16774,"high":16774,"low":16551,"close":16590,"volume":71229,"rsi_14":51.07,"sma_20":16840.5,"sma_60":15998.17,"sma_120":16058.75},{"date":"2025-12-26","open":16599,"high":16852,"low":16162,"close":16279,"volume":115302,"rsi_14":50.42,"sma_20":16864.0,"sma_60":16030.0,"sma_120":16043.75},{"date":"2025-12-29","open":15841,"high":15948,"low":15550,"close":15861,"volume":122839,"rsi_14":48.68,"sma_20":16865.0,"sma_60":16063.5,"sma_120":16029.08},{"date":"2025-12-30","open":15802,"high":15953,"low":15647,"close":15764,"volume":54091,"rsi_14":49.28,"sma_20":16852.0,"sma_60":16093.67,"sma_120":16015.92},{"date":"2026-01-02","open":15832,"high":16181,"low":15832,"close":16113,"volume":111158,"rsi_14":56.58,"sma_20":16845.5,"sma_60":16134.0,"sma_120":16006.5},{"date":"2026-01-05","open":16133,"high":16172,"low":15744,"close":15870,"volume":99495,"rsi_14":53.08,"sma_20":16808.0,"sma_60":16171.33,"sma_120":15994.92},{"date":"2026-01-06","open":15977,"high":16259,"low":15686,"close":15744,"volume":132172,"rsi_14":52.98,"sma_20":16769.5,"sma_60":16202.83,"sma_120":15979.67},{"date":"2026-01-07","open":15686,"high":15909,"low":15637,"close":15861,"volume":126446,"rsi_14":36.8,"sma_20":16750.0,"sma_60":16237.33,"sma_120":15962.25},{"date":"2026-01-08","open":15773,"high":15851,"low":15064,"close":15171,"volume":213387,"rsi_14":27.01,"sma_20":16708.0,"sma_60":16261.83,"sma_120":15939.75},{"date":"2026-01-09","open":15161,"high":15248,"low":14879,"close":15248,"volume":101521,"rsi_14":28.5,"sma_20":16678.0,"sma_60":16287.5,"sma_120":15924.08},{"date":"2026-01-12","open":15112,"high":15608,"low":15112,"close":15394,"volume":103199,"rsi_14":31.57,"sma_20":16673.0,"sma_60":16311.83,"sma_120":15909.67},{"date":"2026-01-13","open":15433,"high":15482,"low":15248,"close":15433,"volume":48904,"rsi_14":29.62,"sma_20":16666.0,"sma_60":16335.0,"sma_120":15896.58},{"date":"2026-01-14","open":15501,"high":15501,"low":15171,"close":15365,"volume":58653,"rsi_14":19.79,"sma_20":16661.5,"sma_60":16365.5,"sma_120":15886.67},{"date":"2026-01-15","open":15336,"high":15336,"low":15083,"close":15239,"volume":84359,"rsi_14":25.86,"sma_20":16580.0,"sma_60":16346.83,"sma_120":15877.0},{"date":"2026-01-16","open":15472,"high":16784,"low":15472,"close":16055,"volume":575509,"rsi_14":46.63,"sma_20":16478.0,"sma_60":16380.33,"sma_120":15874.92},{"date":"2026-01-19","open":16269,"high":16988,"low":16104,"close":16570,"volume":388969,"rsi_14":60.4,"sma_20":16458.5,"sma_60":16413.33,"sma_120":15879.17},{"date":"2026-01-20","open":16590,"high":16803,"low":16376,"close":16444,"volume":190338,"rsi_14":59.89,"sma_20":16424.5,"sma_60":16442.67,"sma_120":15884.42},{"date":"2026-01-21","open":16191,"high":16269,"low":15773,"close":16026,"volume":168649,"rsi_14":48.75,"sma_20":16344.0,"sma_60":16454.83,"sma_120":15888.5},{"date":"2026-01-22","open":16181,"high":16813,"low":16172,"close":16570,"volume":235170,"rsi_14":59.18,"sma_20":16342.5,"sma_60":16483.0,"sma_120":15893.92},{"date":"2026-01-23","open":16765,"high":17785,"low":16667,"close":17493,"volume":562248,"rsi_14":68.99,"sma_20":16389.0,"sma_60":16523.17,"sma_120":15908.92},{"date":"2026-01-26","open":17979,"high":17979,"low":17377,"close":17591,"volume":313594,"rsi_14":68.86,"sma_20":16456.5,"sma_60":16570.5,"sma_120":15920.58},{"date":"2026-01-27","open":17561,"high":17698,"low":17289,"close":17600,"volume":181147,"rsi_14":81.09,"sma_20":16546.0,"sma_60":16621.67,"sma_120":15935.92},{"date":"2026-01-28","open":17610,"high":17775,"low":17367,"close":17523,"volume":176909,"rsi_14":79.1,"sma_20":16636.5,"sma_60":16665.83,"sma_120":15947.5},{"date":"2026-01-29","open":17532,"high":17843,"low":17114,"close":17785,"volume":233691,"rsi_14":79.71,"sma_20":16722.5,"sma_60":16713.0,"sma_120":15969.5},{"date":"2026-01-30","open":17804,"high":18329,"low":17377,"close":17775,"volume":317264,"rsi_14":79.32,"sma_20":16820.5,"sma_60":16765.33,"sma_120":15990.42},{"date":"2026-02-02","open":17610,"high":17736,"low":17153,"close":17241,"volume":206183,"rsi_14":71.02,"sma_20":16897.5,"sma_60":16798.33,"sma_120":16006.0},{"date":"2026-02-03","open":17435,"high":17532,"low":17153,"close":17425,"volume":117456,"rsi_14":74.19,"sma_20":16978.0,"sma_60":16827.83,"sma_120":16022.5},{"date":"2026-02-04","open":17367,"high":17464,"low":17241,"close":17348,"volume":104984,"rsi_14":67.1,"sma_20":17090.0,"sma_60":16850.0,"sma_120":16033.58},{"date":"2026-02-05","open":17591,"high":17931,"low":17008,"close":17017,"volume":220846,"rsi_14":61.7,"sma_20":17181.0,"sma_60":16862.83,"sma_120":16042.33},{"date":"2026-02-06","open":17008,"high":17445,"low":16298,"close":16619,"volume":205533,"rsi_14":50.61,"sma_20":17244.0,"sma_60":16868.67,"sma_120":16049.33},{"date":"2026-02-09","open":16784,"high":17348,"low":16784,"close":16784,"volume":236717,"rsi_14":54.22,"sma_20":17313.5,"sma_60":16868.5,"sma_120":16060.08},{"date":"2026-02-10","open":16930,"high":17834,"low":16687,"close":17552,"volume":266078,"rsi_14":67.41,"sma_20":17426.0,"sma_60":16886.67,"sma_120":16077.5},{"date":"2026-02-11","open":17561,"high":17668,"low":17338,"close":17474,"volume":111035,"rsi_14":61.54,"sma_20":17541.0,"sma_60":16911.33,"sma_120":16094.5},{"date":"2026-02-12","open":17571,"high":18077,"low":17552,"close":17727,"volume":182970,"rsi_14":53.59,"sma_20":17627.0,"sma_60":16939.5,"sma_120":16116.0},{"date":"2026-02-13","open":17736,"high":17824,"low":17455,"close":17542,"volume":107134,"rsi_14":49.27,"sma_20":17703.5,"sma_60":16961.67,"sma_120":16135.83},{"date":"2026-02-19","open":17727,"high":18067,"low":17610,"close":17746,"volume":182418,"rsi_14":52.07,"sma_20":17764.0,"sma_60":16987.5,"sma_120":16160.83},{"date":"2026-02-20","open":17746,"high":18271,"low":17639,"close":17902,"volume":154493,"rsi_14":55.26,"sma_20":17839.0,"sma_60":17009.17,"sma_120":16185.08},{"date":"2026-02-23","open":17931,"high":18368,"low":17746,"close":18077,"volume":168331,"rsi_14":54.14,"sma_20":17944.5,"sma_60":17037.17,"sma_120":16210.92},{"date":"2026-02-24","open":18164,"high":18213,"low":17532,"close":17630,"volume":152830,"rsi_14":48.16,"sma_20":17999.0,"sma_60":17058.67,"sma_120":16232.33},{"date":"2026-02-25","open":17785,"high":18096,"low":17561,"close":17911,"volume":133938,"rsi_14":59.06,"sma_20":18020.5,"sma_60":17088.33,"sma_120":16257.58},{"date":"2026-02-26","open":18096,"high":18115,"low":17639,"close":17688,"volume":153718,"rsi_14":53.51,"sma_20":18021.5,"sma_60":17034.5,"sma_120":16922.42},{"date":"2026-02-27","open":17659,"high":17659,"low":16813,"close":16969,"volume":197386,"rsi_14":45.68,"sma_20":17993.0,"sma_60":17131.0,"sma_120":16300.75},{"date":"2026-03-03","open":16619,"high":16803,"low":16065,"close":16075,"volume":184455,"rsi_14":40.47,"sma_20":17918.5,"sma_60":17135.0,"sma_120":16313.5},{"date":"2026-03-04","open":15890,"high":15900,"low":14189,"close":14452,"volume":331365,"rsi_14":32.44,"sma_20":17747.0,"sma_60":17108.17,"sma_120":16314.58},{"date":"2026-03-05","open":15064,"high":15802,"low":15064,"close":15618,"volume":235173,"rsi_14":41.87,"sma_20":17636.0,"sma_60":17097.5,"sma_120":16325.25},{"date":"2026-03-06","open":15618,"high":15773,"low":15151,"close":15696,"volume":51607,"rsi_14":35.68,"sma_20":17556.5,"sma_60":17082.0,"sma_120":16337.67},{"date":"2026-03-09","open":14792,"high":15161,"low":14422,"close":14714,"volume":108540,"rsi_14":31.32,"sma_20":17417.0,"sma_60":17051.5,"sma_120":16339.67},{"date":"2026-03-10","open":15103,"high":15501,"low":14947,"close":15122,"volume":70677,"rsi_14":32.73,"sma_20":17302.5,"sma_60":17032.33,"sma_120":16343.42},{"date":"2026-03-11","open":15190,"high":15977,"low":15190,"close":15559,"volume":121198,"rsi_14":37.28,"sma_20":17227.5,"sma_60":17025.0,"sma_120":16349.42},{"date":"2026-03-12","open":15627,"high":15861,"low":15521,"close":15647,"volume":55200,"rsi_14":36.33,"sma_20":17177.5,"sma_60":17021.83,"sma_120":16356.42},{"date":"2026-03-13","open":15453,"high":16279,"low":15239,"close":16075,"volume":87048,"rsi_14":38.51,"sma_20":17141.0,"sma_60":17031.83,"sma_120":16367.0},{"date":"2026-03-16","open":16075,"high":16920,"low":16075,"close":16920,"volume":204306,"rsi_14":43.29,"sma_20":17108.5,"sma_60":17005.0,"sma_120":16866.67},{"date":"2026-03-17","open":20409,"high":21964,"low":17698,"close":21964,"volume":3869603,"rsi_14":66.4,"sma_20":17339.5,"sma_60":17166.67,"sma_120":16442.25},{"date":"2026-03-18","open":22644,"high":28475,"low":22547,"close":23276,"volume":11885546,"rsi_14":68.83,"sma_20":17625.0,"sma_60":17277.33,"sma_120":16511.83},{"date":"2026-03-19","open":22353,"high":22790,"low":21624,"close":22547,"volume":1450040,"rsi_14":66.47,"sma_20":17882.5,"sma_60":17371.5,"sma_120":16577.25},{"date":"2026-03-20","open":22304,"high":22450,"low":20263,"close":20603,"volume":1408743,"rsi_14":61.37,"sma_20":18029.5,"sma_60":17432.67,"sma_120":16628.67},{"date":"2026-03-23","open":20263,"high":22158,"low":19680,"close":20409,"volume":2656899,"rsi_14":64.19,"sma_20":18158.5,"sma_60":17492.0,"sma_120":16669.5},{"date":"2026-03-24","open":20992,"high":21672,"low":19729,"close":20312,"volume":976334,"rsi_14":71.31,"sma_20":18273.5,"sma_60":17547.0,"sma_120":16713.5},{"date":"2026-03-25","open":20798,"high":21089,"low":20312,"close":20458,"volume":569626,"rsi_14":69.01,"sma_20":18419.0,"sma_60":17596.17,"sma_120":16761.17},{"date":"2026-03-26","open":20360,"high":20409,"low":19340,"close":19340,"volume":538723,"rsi_14":63.23,"sma_20":18492.5,"sma_60":17643.17,"sma_120":16801.33},{"date":"2026-03-27","open":18931,"high":19574,"low":18736,"close":19340,"volume":346618,"rsi_14":67.88,"sma_20":18575.5,"sma_60":17689.67,"sma_120":16843.92},{"date":"2026-03-30","open":19000,"high":19540,"low":18860,"close":19230,"volume":249048,"rsi_14":63.68,"sma_20":18664.0,"sma_60":17731.0,"sma_120":16880.5},{"date":"2026-03-31","open":18920,"high":19210,"low":18330,"close":18350,"volume":290678,"rsi_14":58.45,"sma_20":18754.5,"sma_60":17764.83,"sma_120":16914.17},{"date":"2026-04-01","open":18950,"high":19940,"low":18950,"close":19720,"volume":416168,"rsi_14":61.97,"sma_20":18997.0,"sma_60":17823.17,"sma_120":16958.42},{"date":"2026-04-02","open":19760,"high":19950,"low":18280,"close":18500,"volume":281330,"rsi_14":56.16,"sma_20":19118.5,"sma_60":17855.17,"sma_120":16994.58},{"date":"2026-04-03","open":18690,"high":19300,"low":18670,"close":19050,"volume":227559,"rsi_14":55.26,"sma_20":19263.5,"sma_60":17900.5,"sma_120":17035.92},{"date":"2026-04-06","open":19100,"high":21950,"low":18370,"close":18970,"volume":1428038,"rsi_14":32.66,"sma_20":19455.0,"sma_60":17946.67,"sma_120":17074.75},{"date":"2026-04-07","open":18730,"high":19270,"low":18250,"close":18260,"volume":356610,"rsi_14":21.06,"sma_20":19590.0,"sma_60":17979.0,"sma_120":17108.17},{"date":"2026-04-08","open":18860,"high":19550,"low":18640,"close":19470,"volume":328841,"rsi_14":31.88,"sma_20":19763.0,"sma_60":18043.33,"sma_120":17152.58},{"date":"2026-04-09","open":19280,"high":19470,"low":19050,"close":19280,"volume":133515,"rsi_14":38.68,"sma_20":19922.0,"sma_60":18103.17,"sma_120":17195.33},{"date":"2026-04-10","open":19450,"high":20650,"low":18950,"close":19530,"volume":647216,"rsi_14":41.38,"sma_20":20071.5,"sma_60":18164.67,"sma_120":17238.25},{"date":"2026-04-13","open":19130,"high":19500,"low":18900,"close":19040,"volume":139827,"rsi_14":39.57,"sma_20":20153.0,"sma_60":18217.33,"sma_120":17276.17},{"date":"2026-04-14","open":19290,"high":19670,"low":19190,"close":19230,"volume":199451,"rsi_14":39.84,"sma_20":19984.5,"sma_60":18274.33,"sma_120":17319.92},{"date":"2026-04-15","open":19450,"high":20450,"low":19240,"close":19330,"volume":278915,"rsi_14":46.4,"sma_20":19753.5,"sma_60":18335.17,"sma_120":17341.0},{"date":"2026-04-16","open":19590,"high":20800,"low":19520,"close":20400,"volume":463318,"rsi_14":53.02,"sma_20":19613.5,"sma_60":18399.83,"sma_120":17380.5},{"date":"2026-04-17","open":20400,"high":21300,"low":19920,"close":21000,"volume":402143,"rsi_14":59.93,"sma_20":19603.5,"sma_60":18465.67,"sma_120":17427.42},{"date":"2026-04-20","open":20900,"high":21350,"low":20050,"close":20150,"volume":291769,"rsi_14":60.14,"sma_20":19561.0,"sma_60":18519.5,"sma_120":17469.75},{"date":"2026-04-21","open":20300,"high":20600,"low":19970,"close":20000,"volume":194373,"rsi_14":51.83,"sma_20":19516.0,"sma_60":18578.0,"sma_120":17510.08},{"date":"2026-04-22","open":19930,"high":20150,"low":19500,"close":19860,"volume":151054,"rsi_14":60.33,"sma_20":19456.5,"sma_60":18624.83,"sma_120":17544.25},{"date":"2026-04-23","open":19970,"high":20250,"low":19720,"close":19990,"volume":161352,"rsi_14":57.63,"sma_20":19461.0,"sma_60":18658.0,"sma_120":17582.83},{"date":"2026-04-24","open":20150,"high":20150,"low":19640,"close":20050,"volume":159146,"rsi_14":58.79,"sma_20":19470.5,"sma_60":18690.5,"sma_120":17620.0},{"date":"2026-04-27","open":20250,"high":21850,"low":20150,"close":21450,"volume":631746,"rsi_14":73.35,"sma_20":19581.5,"sma_60":18746.17,"sma_120":17671.58},{"date":"2026-04-28","open":21300,"high":21750,"low":20600,"close":21350,"volume":228847,"rsi_14":66.43,"sma_20":19731.5,"sma_60":18801.5,"sma_120":17724.17},{"date":"2026-04-29","open":22050,"high":22800,"low":21400,"close":22400,"volume":681838,"rsi_14":73.71,"sma_20":19865.5,"sma_60":18869.83,"sma_120":17856.25},{"date":"2026-04-30","open":22200,"high":22400,"low":21000,"close":21100,"volume":295433,"rsi_14":63.45,"sma_20":20027.5,"sma_60":19582.67,"sma_120":18908.92},{"date":"2026-05-04","open":21150,"high":21650,"low":20550,"close":20800,"volume":248874,"rsi_14":61.83,"sma_20":20083.0,"sma_60":18967.67,"sma_120":17876.67},{"date":"2026-05-06","open":20800,"high":21000,"low":19990,"close":20300,"volume":267255,"rsi_14":56.9,"sma_20":20149.5,"sma_60":19007.17,"sma_120":17914.5},{"date":"2026-05-07","open":20500,"high":20700,"low":19990,"close":19990,"volume":174193,"rsi_14":54.15,"sma_20":20236.0,"sma_60":19042.83,"sma_120":17946.42},{"date":"2026-05-08","open":19930,"high":20000,"low":19480,"close":19510,"volume":223239,"rsi_14":43.96,"sma_20":20238.0,"sma_60":19076.17,"sma_120":17969.5},{"date":"2026-05-11","open":19700,"high":20100,"low":19200,"close":19230,"volume":220214,"rsi_14":37.45,"sma_20":20235.5,"sma_60":19111.67,"sma_120":17990.17},{"date":"2026-05-12","open":19360,"high":19910,"low":18940,"close":19180,"volume":235337,"rsi_14":42.24,"sma_20":20218.0,"sma_60":19143.5,"sma_120":18006.0},{"date":"2026-05-13","open":19280,"high":19650,"low":18680,"close":18690,"volume":206053,"rsi_14":40.06,"sma_20":20200.5,"sma_60":19154.0,"sma_120":18020.33},{"date":"2026-05-14","open":18800,"high":19940,"low":18580,"close":19600,"volume":290554,"rsi_14":48.23,"sma_20":20219.0,"sma_60":19181.0,"sma_120":18046.17},{"date":"2026-05-15","open":19960,"high":21600,"low":19170,"close":19660,"volume":885906,"rsi_14":47.74,"sma_20":20235.5,"sma_60":19204.67,"sma_120":18072.08},{"date":"2026-05-18","open":19750,"high":19750,"low":18420,"close":18810,"volume":233446,"rsi_14":42.33,"sma_20":20156.0,"sma_60":19217.33,"sma_120":18089.5},{"date":"2026-05-19","open":18500,"high":18810,"low":16880,"close":17280,"volume":451659,"rsi_14":24.6,"sma_20":19970.0,"sma_60":19201.0,"sma_120":18094.25},{"date":"2026-05-20","open":16930,"high":17140,"low":15880,"close":16070,"volume":358664,"rsi_14":21.67,"sma_20":19766.0,"sma_60":19161.83,"sma_120":18085.5},{"date":"2026-05-21","open":16280,"high":16900,"low":16050,"close":16370,"volume":257358,"rsi_14":14.82,"sma_20":19584.5,"sma_60":19124.67,"sma_120":18080.92},{"date":"2026-05-22","open":16500,"high":16890,"low":16230,"close":16430,"volume":208554,"rsi_14":18.14,"sma_20":19413.0,"sma_60":19096.17,"sma_120":18077.42},{"date":"2026-05-26","open":16500,"high":16670,"low":16160,"close":16250,"volume":209870,"rsi_14":18.45,"sma_20":19226.0,"sma_60":19059.83,"sma_120":18074.08},{"date":"2026-05-27","open":16250,"high":16350,"low":15190,"close":15370,"volume":335535,"rsi_14":17.52,"sma_20":18992.0,"sma_60":19012.67,"sma_120":18062.0},{"date":"2026-05-28","open":15660,"high":15660,"low":14750,"close":15080,"volume":251851,"rsi_14":17.57,"sma_20":18673.5,"sma_60":18973.0,"sma_120":18052.0},{"date":"2026-05-29","open":15220,"high":17680,"low":14800,"close":16910,"volume":1136470,"rsi_14":35.43,"sma_20":18451.5,"sma_60":18979.17,"sma_120":18057.08},{"date":"2026-06-01","open":17370,"high":18480,"low":16360,"close":17880,"volume":828092,"rsi_14":42.98,"sma_20":18225.5,"sma_60":19029.33,"sma_120":18068.75},{"date":"2026-06-02","open":17750,"high":17750,"low":16630,"close":17100,"volume":285381,"rsi_14":39.94,"sma_20":18025.5,"sma_60":19046.5,"sma_120":18072.0},{"date":"2026-06-04","open":17010,"high":17010,"low":15950,"close":16140,"volume":156857,"rsi_14":38.21,"sma_20":17792.5,"sma_60":19046.33,"sma_120":18064.17},{"date":"2026-06-05","open":16310,"high":16530,"low":15590,"close":16060,"volume":133299,"rsi_14":32.26,"sma_20":17580.5,"sma_60":19061.67,"sma_120":18056.58},{"date":"2026-06-08","open":14950,"high":15460,"low":14510,"close":14520,"volume":165083,"rsi_14":27.57,"sma_20":17307.0,"sma_60":19044.33,"sma_120":18038.33},{"date":"2026-06-09","open":14660,"high":15250,"low":14650,"close":14840,"volume":116458,"rsi_14":31.84,"sma_20":17073.5,"sma_60":19024.83,"sma_120":18024.92},{"date":"2026-06-10","open":14650,"high":15400,"low":14250,"close":14800,"volume":154080,"rsi_14":36.86,"sma_20":16852.0,"sma_60":19003.17,"sma_120":18012.5},{"date":"2026-06-11","open":14500,"high":15300,"low":14200,"close":14940,"volume":201670,"rsi_14":43.25,"sma_20":16640.0,"sma_60":18976.5,"sma_120":18004.17},{"date":"2026-06-12","open":15390,"high":15930,"low":15210,"close":15700,"volume":130828,"rsi_14":46.21,"sma_20":16490.5,"sma_60":18948.0,"sma_120":18001.5},{"date":"2026-06-15","open":15810,"high":16250,"low":15620,"close":16130,"volume":127296,"rsi_14":48.37,"sma_20":16317.0,"sma_60":18840.17,"sma_120":18003.42},{"date":"2026-06-16","open":16400,"high":16600,"low":15710,"close":15800,"volume":85747,"rsi_14":47.59,"sma_20":16124.0,"sma_60":18704.33,"sma_120":17990.83},{"date":"2026-06-17","open":15800,"high":15810,"low":15300,"close":15370,"volume":73089,"rsi_14":41.35,"sma_20":15803.5,"sma_60":18088.67,"sma_120":17889.17},{"date":"2026-06-18","open":15370,"high":15420,"low":14900,"close":14900,"volume":89342,"rsi_14":49.01,"sma_20":15833.0,"sma_60":18468.83,"sma_120":17950.75},{"date":"2026-06-19","open":14710,"high":15010,"low":13950,"close":14300,"volume":197567,"rsi_14":33.38,"sma_20":15744.5,"sma_60":18357.17,"sma_120":17924.58},{"date":"2026-06-22","open":13950,"high":14230,"low":13550,"close":13620,"volume":100653,"rsi_14":21.83,"sma_20":15607.0,"sma_60":18235.83,"sma_120":17891.42},{"date":"2026-06-23","open":13500,"high":13840,"low":12700,"close":12800,"volume":120677,"rsi_14":21.71,"sma_20":15425.5,"sma_60":18098.33,"sma_120":17847.25},{"date":"2026-06-24","open":12760,"high":13220,"low":12710,"close":12920,"volume":74654,"rsi_14":26.18,"sma_20":15259.0,"sma_60":17982.0,"sma_120":17812.58},{"date":"2026-06-25","open":12940,"high":13250,"low":12650,"close":12700,"volume":73850,"rsi_14":25.65,"sma_20":15125.5,"sma_60":17862.67,"sma_120":17776.17},{"date":"2026-06-26","open":12720,"high":13030,"low":12210,"close":12680,"volume":118344,"rsi_14":32.9,"sma_20":15005.5,"sma_60":17753.5,"sma_120":17742.25},{"date":"2026-06-29","open":12250,"high":13240,"low":12250,"close":13240,"volume":72806,"rsi_14":35.77,"sma_20":14822.0,"sma_60":17668.33,"sma_120":17716.58},{"date":"2026-06-30","open":13100,"high":13370,"low":12860,"close":12860,"volume":64427,"rsi_14":33.72,"sma_20":14571.0,"sma_60":17554.0,"sma_120":17688.58},{"date":"2026-07-01","open":12870,"high":13360,"low":12500,"close":13110,"volume":64888,"rsi_14":34.93,"sma_20":14371.5,"sma_60":17464.17,"sma_120":17659.67},{"date":"2026-07-02","open":13050,"high":13500,"low":12840,"close":12890,"volume":58196,"rsi_14":24.59,"sma_20":14209.0,"sma_60":17361.5,"sma_120":17631.0},{"date":"2026-07-03","open":12700,"high":12920,"low":12470,"close":12850,"volume":60130,"rsi_14":18.09,"sma_20":14048.5,"sma_60":17259.5,"sma_120":17603.08},{"date":"2026-07-06","open":12850,"high":13070,"low":12530,"close":12680,"volume":36630,"rsi_14":18.67,"sma_20":13956.5,"sma_60":17166.5,"sma_120":17572.75},{"date":"2026-07-07","open":12530,"high":12950,"low":12410,"close":12680,"volume":48239,"rsi_14":20.44,"sma_20":13848.5,"sma_60":17053.33,"sma_120":17548.33},{"date":"2026-07-08","open":12460,"high":12820,"low":12290,"close":12460,"volume":61962,"rsi_14":21.63,"sma_20":13731.5,"sma_60":16939.67,"sma_120":17521.42},{"date":"2026-07-09","open":12230,"high":12620,"low":12110,"close":12360,"volume":62856,"rsi_14":24.47,"sma_20":13602.5,"sma_60":16820.17,"sma_120":17492.42},{"date":"2026-07-10","open":12310,"high":13290,"low":12310,"close":13040,"volume":54643,"rsi_14":42.37,"sma_20":13469.5,"sma_60":16720.17,"sma_120":17468.75},{"date":"2026-07-13","open":13040,"high":13200,"low":12350,"close":12350,"volume":49590,"rsi_14":43.87,"sma_20":13280.5,"sma_60":16605.5,"sma_120":17439.92},{"date":"2026-07-14","open":12300,"high":12580,"low":11900,"close":12140,"volume":88003,"rsi_14":39.63,"sma_20":13097.5,"sma_60":16485.67,"sma_120":17410.42},{"date":"2026-07-15","open":12230,"high":13140,"low":12230,"close":12820,"volume":53309,"rsi_14":51.42,"sma_20":12970.0,"sma_60":16359.33,"sma_120":17379.58},{"date":"2026-07-16","open":12540,"high":12800,"low":12300,"close":12400,"volume":28753,"rsi_14":46.97,"sma_20":12845.0,"sma_60":16216.0,"sma_120":17340.83},{"date":"2026-07-20","open":12140,"high":12390,"low":11900,"close":12020,"volume":55663,"rsi_14":36.26,"sma_20":12731.0,"sma_60":16080.5,"sma_120":17300.0},{"date":"2026-07-21","open":11800,"high":12320,"low":11700,"close":12220,"volume":54921,"rsi_14":42.49,"sma_20":12661.0,"sma_60":15950.83,"sma_120":17264.42},{"date":"2026-07-22","open":12250,"high":12590,"low":12170,"close":12170,"volume":29177,"rsi_14":38.42,"sma_20":12629.5,"sma_60":15822.67,"sma_120":17223.75},{"date":"2026-07-23","open":12170,"high":13090,"low":12170,"close":12880,"volume":85333,"rsi_14":49.89,"sma_20":12627.5,"sma_60":15704.17,"sma_120":17181.08},{"date":"2026-07-24","open":12880,"high":12880,"low":12400,"close":12600,"volume":23811,"rsi_14":47.39,"sma_20":12622.5,"sma_60":15580.0,"sma_120":17135.25},{"date":"2026-07-27","open":12790,"high":12930,"low":12600,"close":12800,"volume":23609,"rsi_14":51.24,"sma_20":12628.5,"sma_60":15435.83,"sma_120":17091.0},{"date":"2026-07-28","open":12800,"high":12970,"low":11800,"close":11980,"volume":89655,"rsi_14":43.79,"sma_20":12565.5,"sma_60":15279.67,"sma_120":17040.58},{"date":"2026-07-29","open":12020,"high":12400,"low":11110,"close":11430,"volume":102466,"rsi_14":41.37,"sma_20":12494.0,"sma_60":15096.83,"sma_120":16983.33},{"date":"2026-07-30","open":10310,"high":11800,"low":10310,"close":11440,"volume":102280,"rsi_14":42.18,"sma_20":12410.5,"sma_60":14935.83,"sma_120":16926.25},{"date":"2026-07-31","open":11770,"high":12440,"low":11770,"close":12400,"volume":66418,"rsi_14":44.81,"sma_20":12386.0,"sma_60":14795.83,"sma_120":16881.75},{"date":"2026-08-03","open":12200,"high":12800,"low":12200,"close":12450,"volume":27072,"rsi_14":50.91,"sma_20":12366.0,"sma_60":14665.0,"sma_120":16836.08},{"date":"2026-08-04","open":12320,"high":13000,"low":12320,"close":13000,"volume":46385,"rsi_14":57.34,"sma_20":12382.0,"sma_60":14548.5,"sma_120":16795.67},{"date":"2026-08-05","open":13050,"high":13220,"low":12890,"close":13020,"volume":51737,"rsi_14":51.92,"sma_20":12399.0,"sma_60":14440.33,"sma_120":16758.25},{"date":"2026-08-06","open":13000,"high":13090,"low":12740,"close":12930,"volume":26229,"rsi_14":55.44,"sma_20":12422.5,"sma_60":14335.33,"sma_120":16723.5},{"date":"2026-08-07","open":12800,"high":13060,"low":12400,"close":13000,"volume":31029,"rsi_14":60.75,"sma_20":12454.5,"sma_60":14232.33,"sma_120":16687.92},{"date":"2026-08-10","open":13100,"high":13520,"low":12850,"close":13480,"volume":90803,"rsi_14":63.02,"sma_20":12476.5,"sma_60":14145.5,"sma_120":16649.75},{"date":"2026-08-11","open":13460,"high":13580,"low":13300,"close":13490,"volume":40141,"rsi_14":63.75,"sma_20":12533.5,"sma_60":14043.67,"sma_120":16612.33},{"date":"2026-08-12","open":13390,"high":13540,"low":13300,"close":13370,"volume":49327,"rsi_14":55.82,"sma_20":12595.0,"sma_60":13938.83,"sma_120":16571.75},{"date":"2026-08-13","open":13430,"high":13700,"low":13290,"close":13450,"volume":76681,"rsi_14":60.6,"sma_20":12626.5,"sma_60":13849.5,"sma_120":16533.42},{"date":"2026-08-14","open":13450,"high":13850,"low":13450,"close":13780,"volume":59354,"rsi_14":61.84,"sma_20":12695.5,"sma_60":13791.17,"sma_120":16496.08},{"date":"2026-08-18","open":13780,"high":13900,"low":13350,"close":13460,"volume":62587,"rsi_14":70.33,"sma_20":12767.5,"sma_60":13747.67,"sma_120":16454.75},{"date":"2026-08-19","open":13230,"high":13460,"low":12980,"close":13040,"volume":41529,"rsi_14":72.93,"sma_20":12808.5,"sma_60":13692.17,"sma_120":16408.42},{"date":"2026-08-20","open":13090,"high":13480,"low":13090,"close":13410,"volume":25511,"rsi_14":75.45,"sma_20":12870.5,"sma_60":13641.83,"sma_120":16369.0},{"date":"2026-08-21","open":13420,"high":13430,"low":12890,"close":13180,"volume":30770,"rsi_14":62.42,"sma_20":12885.5,"sma_60":13590.67,"sma_120":16325.25},{"date":"2026-08-24","open":13190,"high":13360,"low":13090,"close":13190,"volume":30561,"rsi_14":61.94,"sma_20":12915.0,"sma_60":13554.33,"sma_120":16283.5},{"date":"2026-08-25","open":13110,"high":13440,"low":12850,"close":13420,"volume":23576,"rsi_14":57.55,"sma_20":12946.0,"sma_60":13526.67,"sma_120":16249.83},{"date":"2026-08-26","open":13320,"high":13540,"low":13300,"close":13500,"volume":24224,"rsi_14":58.45,"sma_20":13022.0,"sma_60":13469.83,"sma_120":16224.5},{"date":"2026-08-27","open":13510,"high":13590,"low":13230,"close":13360,"volume":30232,"rsi_14":57.44,"sma_20":13118.5,"sma_60":13394.5,"sma_120":16211.92},{"date":"2026-08-28","open":13500,"high":13500,"low":13150,"close":13390,"volume":18976,"rsi_14":56.84,"sma_20":13216.0,"sma_60":13332.67,"sma_120":16189.58},{"date":"2026-08-31","open":13230,"high":13390,"low":12960,"close":13360,"volume":30864,"rsi_14":47.5,"sma_20":13264.0,"sma_60":13286.33,"sma_120":16166.33},{"date":"2026-09-01","open":13200,"high":13340,"low":13050,"close":13170,"volume":28257,"rsi_14":43.8,"sma_20":13300.0,"sma_60":13238.17,"sma_120":16149.92},{"date":"2026-09-02","open":13020,"high":13180,"low":12920,"close":13000,"volume":31249,"rsi_14":42.97,"sma_20":13300.0,"sma_60":13212.83,"sma_120":16128.58},{"date":"2026-09-03","open":13040,"high":13140,"low":12770,"close":12990,"volume":25320,"rsi_14":41.02,"sma_20":13298.5,"sma_60":13182.0,"sma_120":16103.42},{"date":"2026-09-04","open":13020,"high":14700,"low":13020,"close":13860,"volume":301604,"rsi_14":51.29,"sma_20":13345.0,"sma_60":13166.33,"sma_120":16084.75},{"date":"2026-09-07","open":14000,"high":14130,"low":13760,"close":13890,"volume":60731,"rsi_14":57.65,"sma_20":13389.5,"sma_60":13148.83,"sma_120":16062.67},{"date":"2026-09-08","open":13770,"high":15500,"low":13660,"close":15300,"volume":375457,"rsi_14":79.74,"sma_20":13480.5,"sma_60":13142.17,"sma_120":16045.08},{"date":"2026-09-09","open":15400,"high":16160,"low":15180,"close":16150,"volume":391121,"rsi_14":82.01,"sma_20":13613.5,"sma_60":13142.5,"sma_120":15991.33},{"date":"2026-09-10","open":16150,"high":16640,"low":15770,"close":16170,"volume":391410,"rsi_14":86.73,"sma_20":13753.5,"sma_60":13148.67,"sma_120":15926.5},{"date":"2026-09-11","open":16120,"high":16380,"low":15800,"close":16310,"volume":180166,"rsi_14":87.14,"sma_20":13896.5,"sma_60":13164.33,"sma_120":15869.08},{"date":"2026-09-14","open":16310,"high":17030,"low":15990,"close":16320,"volume":332762,"rsi_14":86.43,"sma_20":14023.5,"sma_60":13188.0,"sma_120":15828.42},{"date":"2026-09-15","open":16160,"high":16370,"low":15180,"close":15490,"volume":247216,"rsi_14":71.04,"sma_20":14125.0,"sma_60":13207.83,"sma_120":15782.5},{"date":"2026-09-16","open":15230,"high":15620,"low":15150,"close":15270,"volume":111193,"rsi_14":69.85,"sma_20":14236.5,"sma_60":13235.33,"sma_120":15735.58},{"date":"2026-09-17","open":15400,"high":16190,"low":15400,"close":15640,"volume":196857,"rsi_14":71.84,"sma_20":14348.0,"sma_60":13282.67,"sma_120":15690.5},{"date":"2026-09-18","open":15760,"high":17700,"low":15460,"close":15830,"volume":957778,"rsi_14":73.26,"sma_20":14480.5,"sma_60":13331.17,"sma_120":15656.58},{"date":"2026-09-21","open":15910,"high":16060,"low":15180,"close":15280,"volume":208399,"rsi_14":68.61,"sma_20":14585.0,"sma_60":13374.17,"sma_120":15618.42},{"date":"2026-09-22","open":15500,"high":16100,"low":15400,"close":15930,"volume":185193,"rsi_14":73.82,"sma_20":14710.5,"sma_60":13428.33,"sma_120":15590.92},{"date":"2026-09-23","open":15900,"high":15950,"low":15510,"close":15670,"volume":108021,"rsi_14":70.94,"sma_20":14819.0,"sma_60":13468.83,"sma_120":15568.58},{"date":"2026-09-28","open":15680,"high":16110,"low":15540,"close":15670,"volume":133463,"rsi_14":66.37,"sma_20":14934.5,"sma_60":13515.67,"sma_120":15534.83},{"date":"2026-09-29","open":15510,"high":15660,"low":15200,"close":15280,"volume":85016,"rsi_14":61.8,"sma_20":15029.0,"sma_60":13551.83,"sma_120":15508.0},{"date":"2026-09-30","open":15270,"high":15460,"low":15180,"close":15280,"volume":58783,"rsi_14":49.78,"sma_20":15125.0,"sma_60":13591.67,"sma_120":15476.58},{"date":"2026-10-01","open":15230,"high":15480,"low":15070,"close":15320,"volume":65601,"rsi_14":38.69,"sma_20":15232.5,"sma_60":13632.83,"sma_120":15446.17},{"date":"2026-10-02","open":15350,"high":15650,"low":15300,"close":15450,"volume":83907,"rsi_14":40.48,"sma_20":15355.0,"sma_60":13679.0,"sma_120":15422.75},{"date":"2026-10-06","open":15650,"high":15830,"low":15400,"close":15730,"volume":90681,"rsi_14":42.6,"sma_20":15492.0,"sma_60":13729.83,"sma_120":15391.58},{"date":"2026-10-07","open":15550,"high":15740,"low":15080,"close":15080,"volume":70313,"rsi_14":36.4,"sma_20":15553.0,"sma_60":13773.5,"sma_120":15356.58},{"date":"2026-10-08","open":15360,"high":15360,"low":14610,"close":14680,"volume":76776,"rsi_14":40.19,"sma_20":15592.5,"sma_60":13812.17,"sma_120":15316.17},{"date":"2026-10-12","open":14840,"high":15470,"low":14600,"close":14740,"volume":112457,"rsi_14":43.32,"sma_20":15564.5,"sma_60":13840.5,"sma_120":15280.33},{"date":"2026-10-13","open":14630,"high":14910,"low":14280,"close":14520,"volume":169537,"rsi_14":35.34,"sma_20":15483.0,"sma_60":13876.67,"sma_120":15241.08},{"date":"2026-10-14","open":14570,"high":14800,"low":14300,"close":14480,"volume":46190,"rsi_14":31.61,"sma_20":15398.5,"sma_60":13915.67,"sma_120":15200.67},{"date":"2026-10-15","open":13970,"high":14145,"low":13240,"close":13590,"volume":125735,"rsi_14":28.93,"sma_20":15262.5,"sma_60":13928.5,"sma_120":15143.92},{"date":"2026-10-16","open":13880,"high":15000,"low":13810,"close":14480,"volume":84362,"rsi_14":32.94,"sma_20":15170.5,"sma_60":13963.17,"sma_120":15089.58},{"date":"2026-10-19","open":14300,"high":14690,"low":13700,"close":14650,"volume":40619,"rsi_14":37.74,"sma_20":15128.5,"sma_60":14007.0,"sma_120":15043.75},{"date":"2026-10-20","open":14540,"high":14580,"low":13830,"close":13830,"volume":43422,"rsi_14":31.53,"sma_20":15056.5,"sma_60":14033.83,"sma_120":14992.33},{"date":"2026-10-21","open":14280,"high":14290,"low":13940,"close":14220,"volume":38061,"rsi_14":39.36,"sma_20":14985.5,"sma_60":14068.0,"sma_120":14945.33},{"date":"2026-10-22","open":14140,"high":14210,"low":13620,"close":13760,"volume":50679,"rsi_14":36.03,"sma_20":14882.0,"sma_60":14082.67,"sma_120":14893.42},{"date":"2026-10-23","open":13362,"high":13639,"low":13263,"close":13590,"volume":35342}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2226.26,"pbr":0.42,"per":6.1,"roa":2.19,"roe":2.86,"grade":"C","comment":"PER 6.16배, ROE 2.86%","revenue":687225464465.0,"analysis":"PER 6.2배입니다. ROE 2.9%입니다. 시가총액 1916.41억. 매출 6872.25억, 영업이익 526.77억.","eps_basis":"TTM","debt_ratio":0.30627921541225334,"market_cap":189963765180,"net_income":30307952173.0,"total_debt":137410664161.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.06,"total_assets":586055747622.0,"total_equity":448645083461.0,"profit_margin":4.41,"revenue_basis":"TTM","dividend_yield":2.8,"net_income_basis":"TTM","operating_income":52676907191.0,"operating_margin":7.67,"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":13590.0,"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":6620.0},{"date":"2016-10-25","close":6500.0},{"date":"2016-10-26","close":6330.0},{"date":"2016-10-27","close":6450.0},{"date":"2016-10-28","close":6640.0},{"date":"2016-10-31","close":6510.0},{"date":"2016-11-01","close":6410.0},{"date":"2016-11-02","close":6320.0},{"date":"2016-11-03","close":6350.0},{"date":"2016-11-04","close":6530.0},{"date":"2016-11-07","close":6610.0},{"date":"2016-11-08","close":6610.0},{"date":"2016-11-09","close":6390.0},{"date":"2016-11-10","close":6710.0},{"date":"2016-11-11","close":6670.0},{"date":"2016-11-14","close":6700.0},{"date":"2016-11-15","close":6800.0},{"date":"2016-11-16","close":6850.0},{"date":"2016-11-17","close":6850.0},{"date":"2016-11-18","close":6750.0},{"date":"2016-11-21","close":6650.0},{"date":"2016-11-22","close":6630.0},{"date":"2016-11-23","close":6540.0},{"date":"2016-11-24","close":6540.0},{"date":"2016-11-25","close":6550.0},{"date":"2016-11-28","close":6680.0},{"date":"2016-11-29","close":6670.0},{"date":"2016-11-30","close":6540.0},{"date":"2016-12-01","close":6660.0},{"date":"2016-12-02","close":6650.0},{"date":"2016-12-05","close":6520.0},{"date":"2016-12-06","close":6570.0},{"date":"2016-12-07","close":6640.0},{"date":"2016-12-08","close":6700.0},{"date":"2016-12-09","close":6820.0},{"date":"2016-12-12","close":6830.0},{"date":"2016-12-13","close":6860.0},{"date":"2016-12-14","close":6890.0},{"date":"2016-12-15","close":6980.0},{"date":"2016-12-16","close":7140.0},{"date":"2016-12-19","close":7330.0},{"date":"2016-12-20","close":7410.0},{"date":"2016-12-21","close":7360.0},{"date":"2016-12-22","close":7100.0},{"date":"2016-12-23","close":7240.0},{"date":"2016-12-26","close":7280.0},{"date":"2016-12-27","close":7300.0},{"date":"2016-12-28","close":7340.0},{"date":"2016-12-29","close":7320.0},{"date":"2017-01-02","close":7320.0},{"date":"2017-01-03","close":7190.0},{"date":"2017-01-04","close":7200.0},{"date":"2017-01-05","close":7320.0},{"date":"2017-01-06","close":7430.0},{"date":"2017-01-09","close":7340.0},{"date":"2017-01-10","close":7400.0},{"date":"2017-01-11","close":7400.0},{"date":"2017-01-12","close":7380.0},{"date":"2017-01-13","close":7460.0},{"date":"2017-01-16","close":7400.0},{"date":"2017-01-17","close":7390.0},{"date":"2017-01-18","close":7390.0},{"date":"2017-01-19","close":7410.0},{"date":"2017-01-20","close":7330.0},{"date":"2017-01-23","close":7220.0},{"date":"2017-01-24","close":7150.0},{"date":"2017-01-25","close":6980.0},{"date":"2017-01-26","close":7010.0},{"date":"2017-01-31","close":7010.0},{"date":"2017-02-01","close":7080.0},{"date":"2017-02-02","close":7050.0},{"date":"2017-02-03","close":7020.0},{"date":"2017-02-06","close":7000.0},{"date":"2017-02-07","close":7130.0},{"date":"2017-02-08","close":7160.0},{"date":"2017-02-09","close":7060.0},{"date":"2017-02-10","close":7110.0},{"date":"2017-02-13","close":7120.0},{"date":"2017-02-14","close":7130.0},{"date":"2017-02-15","close":7060.0},{"date":"2017-02-16","close":7070.0},{"date":"2017-02-17","close":7100.0},{"date":"2017-02-20","close":7070.0},{"date":"2017-02-21","close":7290.0},{"date":"2017-02-22","close":7330.0},{"date":"2017-02-23","close":7300.0},{"date":"2017-02-24","close":7330.0},{"date":"2017-02-27","close":7320.0},{"date":"2017-02-28","close":7310.0},{"date":"2017-03-02","close":7110.0},{"date":"2017-03-03","close":7090.0},{"date":"2017-03-06","close":7190.0},{"date":"2017-03-07","close":7190.0},{"date":"2017-03-08","close":7190.0},{"date":"2017-03-09","close":7210.0},{"date":"2017-03-10","close":7220.0},{"date":"2017-03-13","close":7160.0},{"date":"2017-03-14","close":7180.0},{"date":"2017-03-15","close":7030.0},{"date":"2017-03-16","close":7030.0},{"date":"2017-03-17","close":7000.0},{"date":"2017-03-20","close":6920.0},{"date":"2017-03-21","close":6910.0},{"date":"2017-03-22","close":6880.0},{"date":"2017-03-23","close":6890.0},{"date":"2017-03-24","close":7020.0},{"date":"2017-03-27","close":7000.0},{"date":"2017-03-28","close":7030.0},{"date":"2017-03-29","close":7010.0},{"date":"2017-03-30","close":7020.0},{"date":"2017-03-31","close":6940.0},{"date":"2017-04-03","close":7000.0},{"date":"2017-04-04","close":7000.0},{"date":"2017-04-05","close":7010.0},{"date":"2017-04-06","close":6960.0},{"date":"2017-04-07","close":7050.0},{"date":"2017-04-10","close":6890.0},{"date":"2017-04-11","close":6830.0},{"date":"2017-04-12","close":7260.0},{"date":"2017-04-13","close":7230.0},{"date":"2017-04-14","close":7180.0},{"date":"2017-04-17","close":7300.0},{"date":"2017-04-18","close":7740.0},{"date":"2017-04-19","close":7910.0},{"date":"2017-04-20","close":7790.0},{"date":"2017-04-21","close":7790.0},{"date":"2017-04-24","close":7540.0},{"date":"2017-04-25","close":7740.0},{"date":"2017-04-26","close":7690.0},{"date":"2017-04-27","close":7660.0},{"date":"2017-04-28","close":7490.0},{"date":"2017-05-02","close":7490.0},{"date":"2017-05-04","close":7680.0},{"date":"2017-05-08","close":7650.0},{"date":"2017-05-10","close":7590.0},{"date":"2017-05-11","close":7660.0},{"date":"2017-05-12","close":7650.0},{"date":"2017-05-15","close":7540.0},{"date":"2017-05-16","close":7530.0},{"date":"2017-05-17","close":7500.0},{"date":"2017-05-18","close":7400.0},{"date":"2017-05-19","close":7400.0},{"date":"2017-05-22","close":7280.0},{"date":"2017-05-23","close":7310.0},{"date":"2017-05-24","close":7310.0},{"date":"2017-05-25","close":7340.0},{"date":"2017-05-26","close":7400.0},{"date":"2017-05-29","close":7380.0},{"date":"2017-05-30","close":7360.0},{"date":"2017-05-31","close":7370.0},{"date":"2017-06-01","close":7290.0},{"date":"2017-06-02","close":7690.0},{"date":"2017-06-05","close":7810.0},{"date":"2017-06-07","close":7800.0},{"date":"2017-06-08","close":7900.0},{"date":"2017-06-09","close":7930.0},{"date":"2017-06-12","close":7870.0},{"date":"2017-06-13","close":8030.0},{"date":"2017-06-14","close":7970.0},{"date":"2017-06-15","close":7830.0},{"date":"2017-06-16","close":7890.0},{"date":"2017-06-19","close":8240.0},{"date":"2017-06-20","close":8260.0},{"date":"2017-06-21","close":8110.0},{"date":"2017-06-22","close":8290.0},{"date":"2017-06-23","close":8300.0},{"date":"2017-06-26","close":8110.0},{"date":"2017-06-27","close":8210.0},{"date":"2017-06-28","close":8120.0},{"date":"2017-06-29","close":8030.0},{"date":"2017-06-30","close":7780.0},{"date":"2017-07-03","close":7850.0},{"date":"2017-07-04","close":7790.0},{"date":"2017-07-05","close":7730.0},{"date":"2017-07-06","close":7780.0},{"date":"2017-07-07","close":7710.0},{"date":"2017-07-10","close":7670.0},{"date":"2017-07-11","close":7890.0},{"date":"2017-07-12","close":7890.0},{"date":"2017-07-13","close":7920.0},{"date":"2017-07-14","close":7930.0},{"date":"2017-07-17","close":7900.0},{"date":"2017-07-18","close":8290.0},{"date":"2017-07-19","close":8340.0},{"date":"2017-07-20","close":8250.0},{"date":"2017-07-21","close":8210.0},{"date":"2017-07-24","close":8100.0},{"date":"2017-07-25","close":8090.0},{"date":"2017-07-26","close":8120.0},{"date":"2017-07-27","close":8150.0},{"date":"2017-07-28","close":8180.0},{"date":"2017-07-31","close":8240.0},{"date":"2017-08-01","close":8240.0},{"date":"2017-08-02","close":8240.0},{"date":"2017-08-03","close":8030.0},{"date":"2017-08-04","close":8000.0},{"date":"2017-08-07","close":8170.0},{"date":"2017-08-08","close":8170.0},{"date":"2017-08-09","close":7940.0},{"date":"2017-08-10","close":7940.0},{"date":"2017-08-11","close":7800.0},{"date":"2017-08-14","close":7860.0},{"date":"2017-08-16","close":7860.0},{"date":"2017-08-17","close":7850.0},{"date":"2017-08-18","close":7880.0},{"date":"2017-08-21","close":7800.0},{"date":"2017-08-22","close":7950.0},{"date":"2017-08-23","close":7870.0},{"date":"2017-08-24","close":7870.0},{"date":"2017-08-25","close":7960.0},{"date":"2017-08-28","close":8010.0},{"date":"2017-08-29","close":8000.0},{"date":"2017-08-30","close":7940.0},{"date":"2017-08-31","close":7920.0},{"date":"2017-09-01","close":7940.0},{"date":"2017-09-04","close":7790.0},{"date":"2017-09-05","close":7770.0},{"date":"2017-09-06","close":7900.0},{"date":"2017-09-07","close":7940.0},{"date":"2017-09-08","close":7810.0},{"date":"2017-09-11","close":7740.0},{"date":"2017-09-12","close":7710.0},{"date":"2017-09-13","close":7740.0},{"date":"2017-09-14","close":7700.0},{"date":"2017-09-15","close":7770.0},{"date":"2017-09-18","close":7740.0},{"date":"2017-09-19","close":7750.0},{"date":"2017-09-20","close":7680.0},{"date":"2017-09-21","close":7660.0},{"date":"2017-09-22","close":7540.0},{"date":"2017-09-25","close":7230.0},{"date":"2017-09-26","close":7550.0},{"date":"2017-09-27","close":7580.0},{"date":"2017-09-28","close":7550.0},{"date":"2017-09-29","close":7530.0},{"date":"2017-10-10","close":7540.0},{"date":"2017-10-11","close":7520.0},{"date":"2017-10-12","close":7480.0},{"date":"2017-10-13","close":7440.0},{"date":"2017-10-16","close":7480.0},{"date":"2017-10-17","close":7480.0},{"date":"2017-10-18","close":7410.0},{"date":"2017-10-19","close":7420.0},{"date":"2017-10-20","close":7410.0},{"date":"2017-10-23","close":7170.0},{"date":"2017-10-24","close":7200.0},{"date":"2017-10-25","close":7230.0},{"date":"2017-10-26","close":7230.0},{"date":"2017-10-27","close":7540.0},{"date":"2017-10-30","close":7570.0},{"date":"2017-10-31","close":7700.0},{"date":"2017-11-01","close":7630.0},{"date":"2017-11-02","close":7730.0},{"date":"2017-11-03","close":7850.0},{"date":"2017-11-06","close":7880.0},{"date":"2017-11-07","close":7800.0},{"date":"2017-11-08","close":7740.0},{"date":"2017-11-09","close":7750.0},{"date":"2017-11-10","close":7630.0},{"date":"2017-11-13","close":7690.0},{"date":"2017-11-14","close":7690.0},{"date":"2017-11-15","close":7610.0},{"date":"2017-11-16","close":7500.0},{"date":"2017-11-17","close":7400.0},{"date":"2017-11-20","close":7700.0},{"date":"2017-11-21","close":7940.0},{"date":"2017-11-22","close":8000.0},{"date":"2017-11-23","close":8010.0},{"date":"2017-11-24","close":8120.0},{"date":"2017-11-27","close":8050.0},{"date":"2017-11-28","close":8100.0},{"date":"2017-11-29","close":8120.0},{"date":"2017-11-30","close":8120.0},{"date":"2017-12-01","close":8160.0},{"date":"2017-12-04","close":8340.0},{"date":"2017-12-05","close":8340.0},{"date":"2017-12-06","close":8150.0},{"date":"2017-12-07","close":8260.0},{"date":"2017-12-08","close":8330.0},{"date":"2017-12-11","close":8390.0},{"date":"2017-12-12","close":8350.0},{"date":"2017-12-13","close":8320.0},{"date":"2017-12-14","close":8210.0},{"date":"2017-12-15","close":8160.0},{"date":"2017-12-18","close":8240.0},{"date":"2017-12-19","close":8250.0},{"date":"2017-12-20","close":8190.0},{"date":"2017-12-21","close":8080.0},{"date":"2017-12-22","close":8120.0},{"date":"2017-12-26","close":8210.0},{"date":"2017-12-27","close":8290.0},{"date":"2017-12-28","close":8240.0},{"date":"2018-01-02","close":6843.7969},{"date":"2018-01-03","close":6852.0923},{"date":"2018-01-04","close":6810.6157},{"date":"2018-01-05","close":6719.3643},{"date":"2018-01-08","close":6653.001},{"date":"2018-01-09","close":6619.8188},{"date":"2018-01-10","close":6578.3403},{"date":"2018-01-11","close":6578.3403},{"date":"2018-01-12","close":6561.7495},{"date":"2018-01-15","close":6553.4546},{"date":"2018-01-16","close":6719.3643},{"date":"2018-01-17","close":6669.5913},{"date":"2018-01-18","close":6777.4336},{"date":"2018-01-19","close":6868.6836},{"date":"2018-01-22","close":6943.3433},{"date":"2018-01-23","close":6901.8662},{"date":"2018-01-24","close":7067.7759},{"date":"2018-01-25","close":7150.731},{"date":"2018-01-26","close":9290.9717},{"date":"2018-01-29","close":11198.9414},{"date":"2018-01-30","close":10410.8672},{"date":"2018-01-31","close":10369.3896},{"date":"2018-02-01","close":10950.0752},{"date":"2018-02-02","close":10410.8672},{"date":"2018-02-05","close":9996.0908},{"date":"2018-02-06","close":9622.7939},{"date":"2018-02-07","close":9373.9287},{"date":"2018-02-08","close":9913.1357},{"date":"2018-02-09","close":10286.4355},{"date":"2018-02-12","close":11240.4189},{"date":"2018-02-13","close":11613.7168},{"date":"2018-02-14","close":13106.9092},{"date":"2018-02-19","close":13770.5508},{"date":"2018-02-20","close":12775.0879},{"date":"2018-02-21","close":13853.5039},{"date":"2018-02-22","close":13646.1182},{"date":"2018-02-23","close":13521.6846},{"date":"2018-02-26","close":13397.251},{"date":"2018-02-27","close":14226.8027},{"date":"2018-02-28","close":13853.5039},{"date":"2018-03-02","close":13729.0723},{"date":"2018-03-05","close":13272.8184},{"date":"2018-03-06","close":13231.3408},{"date":"2018-03-07","close":12775.0879},{"date":"2018-03-08","close":13023.9541},{"date":"2018-03-09","close":13397.251},{"date":"2018-03-12","close":13314.2959},{"date":"2018-03-13","close":13687.5938},{"date":"2018-03-14","close":13231.3408},{"date":"2018-03-15","close":12982.4766},{"date":"2018-03-16","close":14060.8945},{"date":"2018-03-19","close":14019.4141},{"date":"2018-03-20","close":14724.5332},{"date":"2018-03-21","close":15554.0859},{"date":"2018-03-22","close":15180.7861},{"date":"2018-03-23","close":14392.7129},{"date":"2018-03-26","close":14309.7578},{"date":"2018-03-27","close":13936.4609},{"date":"2018-03-28","close":13563.1611},{"date":"2018-03-29","close":14683.0576},{"date":"2018-03-30","close":14807.4883},{"date":"2018-04-02","close":14102.3701},{"date":"2018-04-03","close":14392.7129},{"date":"2018-04-04","close":13977.9365},{"date":"2018-04-05","close":13480.207},{"date":"2018-04-06","close":13853.5039},{"date":"2018-04-09","close":13977.9365},{"date":"2018-04-10","close":14600.0996},{"date":"2018-04-11","close":14226.8027},{"date":"2018-04-12","close":13936.4609},{"date":"2018-04-13","close":13977.9365},{"date":"2018-04-16","close":13438.7285},{"date":"2018-04-17","close":13272.8184},{"date":"2018-04-18","close":13272.8184},{"date":"2018-04-19","close":12982.4766},{"date":"2018-04-20","close":13272.8184},{"date":"2018-04-23","close":12443.2686},{"date":"2018-04-24","close":13314.2959},{"date":"2018-04-25","close":13687.5938},{"date":"2018-04-26","close":13936.4609},{"date":"2018-04-27","close":13812.0273},{"date":"2018-04-30","close":13646.1182},{"date":"2018-05-02","close":13023.9541},{"date":"2018-05-03","close":12816.5654},{"date":"2018-05-04","close":12733.6113},{"date":"2018-05-08","close":12360.3115},{"date":"2018-05-09","close":12235.8799},{"date":"2018-05-10","close":12318.8359},{"date":"2018-05-11","close":13106.9092},{"date":"2018-05-14","close":12692.1328},{"date":"2018-05-15","close":12484.7451},{"date":"2018-05-16","close":12277.3584},{"date":"2018-05-17","close":12526.2236},{"date":"2018-05-18","close":12858.0439},{"date":"2018-05-21","close":12858.0439},{"date":"2018-05-23","close":12567.7012},{"date":"2018-05-24","close":13272.8184},{"date":"2018-05-25","close":13023.9541},{"date":"2018-05-28","close":13687.5938},{"date":"2018-05-29","close":13397.251},{"date":"2018-05-30","close":13355.7734},{"date":"2018-05-31","close":13729.0723},{"date":"2018-06-01","close":14102.3701},{"date":"2018-06-04","close":13936.4609},{"date":"2018-06-05","close":14019.4141},{"date":"2018-06-07","close":13853.5039},{"date":"2018-06-08","close":13936.4609},{"date":"2018-06-11","close":13770.5508},{"date":"2018-06-12","close":13894.9824},{"date":"2018-06-14","close":13936.4609},{"date":"2018-06-15","close":12028.4932},{"date":"2018-06-18","close":11115.9854},{"date":"2018-06-19","close":11281.8955},{"date":"2018-06-20","close":11904.0596},{"date":"2018-06-21","close":12152.9248},{"date":"2018-06-22","close":11862.582},{"date":"2018-06-25","close":11904.0596},{"date":"2018-06-26","close":11655.1953},{"date":"2018-06-27","close":11613.7168},{"date":"2018-06-28","close":11613.7168},{"date":"2018-06-29","close":11572.2393},{"date":"2018-07-02","close":11323.373},{"date":"2018-07-03","close":11033.0303},{"date":"2018-07-04","close":10950.0752},{"date":"2018-07-05","close":10701.2109},{"date":"2018-07-06","close":11033.0303},{"date":"2018-07-09","close":10742.6875},{"date":"2018-07-10","close":11198.9414},{"date":"2018-07-11","close":12277.3584},{"date":"2018-07-12","close":12235.8799},{"date":"2018-07-13","close":11945.5361},{"date":"2018-07-16","close":11738.1494},{"date":"2018-07-17","close":12069.9697},{"date":"2018-07-18","close":11862.582},{"date":"2018-07-19","close":11530.7607},{"date":"2018-07-20","close":10535.3008},{"date":"2018-07-23","close":9705.75},{"date":"2018-07-24","close":9664.2715},{"date":"2018-07-25","close":9415.4062},{"date":"2018-07-26","close":9249.4941},{"date":"2018-07-27","close":9332.4521},{"date":"2018-07-30","close":9125.0625},{"date":"2018-07-31","close":9042.1074},{"date":"2018-08-01","close":9373.9287},{"date":"2018-08-02","close":9581.3164},{"date":"2018-08-03","close":9498.3623},{"date":"2018-08-06","close":9373.9287},{"date":"2018-08-07","close":9332.4521},{"date":"2018-08-08","close":9332.4521},{"date":"2018-08-09","close":9332.4521},{"date":"2018-08-10","close":9456.8828},{"date":"2018-08-13","close":9042.1074},{"date":"2018-08-14","close":9166.54},{"date":"2018-08-16","close":9166.54},{"date":"2018-08-17","close":9581.3164},{"date":"2018-08-20","close":9332.4521},{"date":"2018-08-21","close":9456.8828},{"date":"2018-08-22","close":9249.4941},{"date":"2018-08-23","close":9042.1074},{"date":"2018-08-24","close":9208.0176},{"date":"2018-08-27","close":9125.0625},{"date":"2018-08-28","close":10535.3008},{"date":"2018-08-29","close":10369.3896},{"date":"2018-08-30","close":10701.2109},{"date":"2018-08-31","close":10742.6875},{"date":"2018-09-03","close":10576.7773},{"date":"2018-09-04","close":10286.4355},{"date":"2018-09-05","close":10203.4795},{"date":"2018-09-06","close":10079.0469},{"date":"2018-09-07","close":9954.6143},{"date":"2018-09-10","close":10369.3896},{"date":"2018-09-11","close":10327.9121},{"date":"2018-09-12","close":11033.0303},{"date":"2018-09-13","close":10659.7314},{"date":"2018-09-14","close":11530.7607},{"date":"2018-09-17","close":12443.2686},{"date":"2018-09-18","close":12028.4932},{"date":"2018-09-19","close":11862.582},{"date":"2018-09-20","close":11945.5361},{"date":"2018-09-21","close":11945.5361},{"date":"2018-09-27","close":12277.3584},{"date":"2018-09-28","close":12443.2686},{"date":"2018-10-01","close":12526.2236},{"date":"2018-10-02","close":11904.0596},{"date":"2018-10-04","close":11904.0596},{"date":"2018-10-05","close":12609.1777},{"date":"2018-10-08","close":11987.0146},{"date":"2018-10-10","close":11862.582},{"date":"2018-10-11","close":11447.8066},{"date":"2018-10-12","close":12235.8799},{"date":"2018-10-15","close":12484.7451},{"date":"2018-10-16","close":12277.3584},{"date":"2018-10-17","close":12194.4014},{"date":"2018-10-18","close":12194.4014},{"date":"2018-10-19","close":13314.2959},{"date":"2018-10-22","close":12775.0879},{"date":"2018-10-23","close":12567.7012},{"date":"2018-10-24","close":12360.3115},{"date":"2018-10-25","close":12194.4014},{"date":"2018-10-26","close":11115.9854},{"date":"2018-10-29","close":9996.0908},{"date":"2018-10-30","close":10079.0469},{"date":"2018-10-31","close":11364.8516},{"date":"2018-11-01","close":10950.0752},{"date":"2018-11-02","close":11323.373},{"date":"2018-11-05","close":10742.6875},{"date":"2018-11-06","close":10659.7314},{"date":"2018-11-07","close":9996.0908},{"date":"2018-11-08","close":10369.3896},{"date":"2018-11-09","close":10079.0469},{"date":"2018-11-12","close":9954.6143},{"date":"2018-11-13","close":9996.0908},{"date":"2018-11-14","close":9788.7041},{"date":"2018-11-15","close":10244.958},{"date":"2018-11-16","close":10327.9121},{"date":"2018-11-19","close":10535.3008},{"date":"2018-11-20","close":10369.3896},{"date":"2018-11-21","close":10410.8672},{"date":"2018-11-22","close":10369.3896},{"date":"2018-11-23","close":10244.958},{"date":"2018-11-26","close":10327.9121},{"date":"2018-11-27","close":10369.3896},{"date":"2018-11-28","close":10535.3008},{"date":"2018-11-29","close":10742.6875},{"date":"2018-11-30","close":10784.166},{"date":"2018-12-03","close":10825.6436},{"date":"2018-12-04","close":10701.2109},{"date":"2018-12-05","close":10535.3008},{"date":"2018-12-06","close":10037.5703},{"date":"2018-12-07","close":10079.0469},{"date":"2018-12-10","close":9664.2715},{"date":"2018-12-11","close":9913.1357},{"date":"2018-12-12","close":10203.4795},{"date":"2018-12-13","close":10327.9121},{"date":"2018-12-14","close":10037.5703},{"date":"2018-12-17","close":9913.1357},{"date":"2018-12-18","close":9581.3164},{"date":"2018-12-19","close":9705.75},{"date":"2018-12-20","close":9830.1807},{"date":"2018-12-21","close":9664.2715},{"date":"2018-12-24","close":9373.9287},{"date":"2018-12-26","close":9000.6299},{"date":"2018-12-27","close":9589.4561},{"date":"2018-12-28","close":9505.3389},{"date":"2019-01-02","close":9126.8076},{"date":"2019-01-03","close":8958.5713},{"date":"2019-01-04","close":9084.749},{"date":"2019-01-07","close":9589.4561},{"date":"2019-01-08","close":9883.8682},{"date":"2019-01-09","close":9883.8682},{"date":"2019-01-10","close":9883.8682},{"date":"2019-01-11","close":9757.6924},{"date":"2019-01-14","close":10262.4023},{"date":"2019-01-15","close":10598.873},{"date":"2019-01-16","close":10556.8135},{"date":"2019-01-17","close":10935.3457},{"date":"2019-01-18","close":11061.5225},{"date":"2019-01-21","close":10640.9307},{"date":"2019-01-22","close":10346.5195},{"date":"2019-01-23","close":10472.6963},{"date":"2019-01-24","close":10472.6963},{"date":"2019-01-25","close":10725.0498},{"date":"2019-01-28","close":10430.6377},{"date":"2019-01-29","close":10430.6377},{"date":"2019-01-30","close":10725.0498},{"date":"2019-01-31","close":10430.6377},{"date":"2019-02-01","close":10388.5781},{"date":"2019-02-07","close":10472.6963},{"date":"2019-02-08","close":10178.2832},{"date":"2019-02-11","close":10682.9912},{"date":"2019-02-12","close":10809.167},{"date":"2019-02-13","close":11271.8164},{"date":"2019-02-14","close":11986.8223},{"date":"2019-02-15","close":12028.8799},{"date":"2019-02-18","close":11818.585},{"date":"2019-02-19","close":12281.2344},{"date":"2019-02-20","close":12070.9385},{"date":"2019-02-21","close":11986.8223},{"date":"2019-02-22","close":11860.6426},{"date":"2019-02-25","close":11944.7607},{"date":"2019-02-26","close":12155.0566},{"date":"2019-02-27","close":11860.6426},{"date":"2019-02-28","close":11902.7021},{"date":"2019-03-04","close":12449.4707},{"date":"2019-03-05","close":12028.8799},{"date":"2019-03-06","close":12365.3506},{"date":"2019-03-07","close":12912.1191},{"date":"2019-03-08","close":12785.9424},{"date":"2019-03-11","close":13122.415},{"date":"2019-03-12","close":13416.8271},{"date":"2019-03-13","close":13458.8857},{"date":"2019-03-14","close":13290.6504},{"date":"2019-03-15","close":12954.1787},{"date":"2019-03-18","close":13669.1816},{"date":"2019-03-19","close":13458.8857},{"date":"2019-03-20","close":13122.415},{"date":"2019-03-21","close":12785.9424},{"date":"2019-03-22","close":13038.2959},{"date":"2019-03-25","close":12365.3506},{"date":"2019-03-26","close":12617.7061},{"date":"2019-03-27","close":12996.2373},{"date":"2019-03-28","close":13458.8857},{"date":"2019-03-29","close":13332.71},{"date":"2019-04-01","close":13038.2959},{"date":"2019-04-02","close":12743.8838},{"date":"2019-04-03","close":12323.292},{"date":"2019-04-04","close":12155.0566},{"date":"2019-04-05","close":12365.3506},{"date":"2019-04-08","close":12828.0},{"date":"2019-04-09","close":12785.9424},{"date":"2019-04-10","close":12659.7656},{"date":"2019-04-11","close":12996.2373},{"date":"2019-04-12","close":12701.8252},{"date":"2019-04-15","close":12701.8252},{"date":"2019-04-16","close":12701.8252},{"date":"2019-04-17","close":12323.292},{"date":"2019-04-18","close":12197.1162},{"date":"2019-04-19","close":12197.1162},{"date":"2019-04-22","close":12239.1758},{"date":"2019-04-23","close":12449.4707},{"date":"2019-04-24","close":12197.1162},{"date":"2019-04-25","close":12197.1162},{"date":"2019-04-26","close":11566.2314},{"date":"2019-04-29","close":11692.4072},{"date":"2019-04-30","close":11860.6426},{"date":"2019-05-02","close":11986.8223},{"date":"2019-05-03","close":12112.9971},{"date":"2019-05-07","close":12239.1758},{"date":"2019-05-08","close":11944.7607},{"date":"2019-05-09","close":11944.7607},{"date":"2019-05-10","close":11776.5264},{"date":"2019-05-13","close":11355.9355},{"date":"2019-05-14","close":11229.7588},{"date":"2019-05-15","close":11482.1123},{"date":"2019-05-16","close":11061.5225},{"date":"2019-05-17","close":10809.167},{"date":"2019-05-20","close":11019.4639},{"date":"2019-05-21","close":10851.2275},{"date":"2019-05-22","close":10935.3457},{"date":"2019-05-23","close":10598.873},{"date":"2019-05-24","close":10598.873},{"date":"2019-05-27","close":10304.4609},{"date":"2019-05-28","close":10430.6377},{"date":"2019-05-29","close":10136.2227},{"date":"2019-05-30","close":10388.5781},{"date":"2019-05-31","close":10136.2227},{"date":"2019-06-03","close":10178.2832},{"date":"2019-06-04","close":10094.165},{"date":"2019-06-05","close":10388.5781},{"date":"2019-06-07","close":10388.5781},{"date":"2019-06-10","close":10430.6377},{"date":"2019-06-11","close":10767.1094},{"date":"2019-06-12","close":10767.1094},{"date":"2019-06-13","close":11019.4639},{"date":"2019-06-14","close":10598.873},{"date":"2019-06-17","close":10598.873},{"date":"2019-06-18","close":10640.9307},{"date":"2019-06-19","close":10682.9912},{"date":"2019-06-20","close":10809.167},{"date":"2019-06-21","close":10472.6963},{"date":"2019-06-24","close":10178.2832},{"date":"2019-06-25","close":10010.0469},{"date":"2019-06-26","close":10178.2832},{"date":"2019-06-27","close":10220.3418},{"date":"2019-06-28","close":10220.3418},{"date":"2019-07-01","close":10136.2227},{"date":"2019-07-02","close":10010.0469},{"date":"2019-07-03","close":9967.9873},{"date":"2019-07-04","close":9925.9287},{"date":"2019-07-05","close":10220.3418},{"date":"2019-07-08","close":9925.9287},{"date":"2019-07-09","close":9673.5742},{"date":"2019-07-10","close":10556.8135},{"date":"2019-07-11","close":10430.6377},{"date":"2019-07-12","close":10430.6377},{"date":"2019-07-15","close":9967.9873},{"date":"2019-07-16","close":10178.2832},{"date":"2019-07-17","close":9925.9287},{"date":"2019-07-18","close":10514.7549},{"date":"2019-07-19","close":10472.6963},{"date":"2019-07-22","close":10514.7549},{"date":"2019-07-23","close":10725.0498},{"date":"2019-07-24","close":10851.2275},{"date":"2019-07-25","close":10935.3457},{"date":"2019-07-26","close":10851.2275},{"date":"2019-07-29","close":10514.7549},{"date":"2019-07-30","close":10346.5195},{"date":"2019-07-31","close":10893.2861},{"date":"2019-08-01","close":10682.9912},{"date":"2019-08-02","close":10640.9307},{"date":"2019-08-05","close":10052.1055},{"date":"2019-08-06","close":10010.0469},{"date":"2019-08-07","close":9757.6924},{"date":"2019-08-08","close":9925.9287},{"date":"2019-08-09","close":10094.165},{"date":"2019-08-12","close":9883.8682},{"date":"2019-08-13","close":9757.6924},{"date":"2019-08-14","close":9883.8682},{"date":"2019-08-16","close":9757.6924},{"date":"2019-08-19","close":9631.5156},{"date":"2019-08-20","close":9841.8125},{"date":"2019-08-21","close":9505.3389},{"date":"2019-08-22","close":9547.3984},{"date":"2019-08-23","close":9210.9258},{"date":"2019-08-26","close":8580.041},{"date":"2019-08-27","close":8580.041},{"date":"2019-08-28","close":8537.9814},{"date":"2019-08-29","close":8453.8633},{"date":"2019-08-30","close":8748.2764},{"date":"2019-09-02","close":8790.3359},{"date":"2019-09-03","close":8622.1006},{"date":"2019-09-04","close":8706.2158},{"date":"2019-09-05","close":8664.1572},{"date":"2019-09-06","close":8495.9209},{"date":"2019-09-09","close":8537.9814},{"date":"2019-09-10","close":9421.2188},{"date":"2019-09-11","close":9210.9258},{"date":"2019-09-16","close":9337.1016},{"date":"2019-09-17","close":9589.4561},{"date":"2019-09-18","close":10094.165},{"date":"2019-09-19","close":10262.4023},{"date":"2019-09-20","close":10304.4609},{"date":"2019-09-23","close":10178.2832},{"date":"2019-09-24","close":10052.1055},{"date":"2019-09-25","close":10010.0469},{"date":"2019-09-26","close":9967.9873},{"date":"2019-09-27","close":10010.0469},{"date":"2019-09-30","close":9967.9873},{"date":"2019-10-01","close":9841.8125},{"date":"2019-10-02","close":9547.3984},{"date":"2019-10-04","close":9337.1016},{"date":"2019-10-07","close":9547.3984},{"date":"2019-10-08","close":9421.2188},{"date":"2019-10-10","close":9463.2803},{"date":"2019-10-11","close":9631.5156},{"date":"2019-10-14","close":9589.4561},{"date":"2019-10-15","close":9757.6924},{"date":"2019-10-16","close":9757.6924},{"date":"2019-10-17","close":9631.5156},{"date":"2019-10-18","close":9252.9844},{"date":"2019-10-21","close":9126.8076},{"date":"2019-10-22","close":9337.1016},{"date":"2019-10-23","close":9295.043},{"date":"2019-10-24","close":9295.043},{"date":"2019-10-25","close":9042.6904},{"date":"2019-10-28","close":9210.9258},{"date":"2019-10-29","close":9210.9258},{"date":"2019-10-30","close":9000.6299},{"date":"2019-10-31","close":9084.749},{"date":"2019-11-01","close":9042.6904},{"date":"2019-11-04","close":9168.8652},{"date":"2019-11-05","close":9463.2803},{"date":"2019-11-06","close":9547.3984},{"date":"2019-11-07","close":9421.2188},{"date":"2019-11-08","close":9505.3389},{"date":"2019-11-11","close":9463.2803},{"date":"2019-11-12","close":9379.1611},{"date":"2019-11-13","close":9631.5156},{"date":"2019-11-14","close":9967.9873},{"date":"2019-11-15","close":9925.9287},{"date":"2019-11-18","close":9715.6338},{"date":"2019-11-19","close":9589.4561},{"date":"2019-11-20","close":9421.2188},{"date":"2019-11-21","close":9210.9258},{"date":"2019-11-22","close":9252.9844},{"date":"2019-11-25","close":9252.9844},{"date":"2019-11-26","close":9252.9844},{"date":"2019-11-27","close":9252.9844},{"date":"2019-11-28","close":9252.9844},{"date":"2019-11-29","close":9421.2188},{"date":"2019-12-02","close":9421.2188},{"date":"2019-12-03","close":9252.9844},{"date":"2019-12-04","close":9252.9844},{"date":"2019-12-05","close":9210.9258},{"date":"2019-12-06","close":9295.043},{"date":"2019-12-09","close":9084.749},{"date":"2019-12-10","close":9084.749},{"date":"2019-12-11","close":9042.6904},{"date":"2019-12-12","close":8958.5713},{"date":"2019-12-13","close":8874.4541},{"date":"2019-12-16","close":8832.3945},{"date":"2019-12-17","close":8958.5713},{"date":"2019-12-18","close":9000.6299},{"date":"2019-12-19","close":9000.6299},{"date":"2019-12-20","close":9042.6904},{"date":"2019-12-23","close":9084.749},{"date":"2019-12-24","close":9000.6299},{"date":"2019-12-26","close":8916.5117},{"date":"2019-12-27","close":9002.248},{"date":"2019-12-30","close":9216.5869},{"date":"2020-01-02","close":9173.7197},{"date":"2020-01-03","close":9130.8516},{"date":"2020-01-06","close":8830.7764},{"date":"2020-01-07","close":8959.3809},{"date":"2020-01-08","close":8787.9082},{"date":"2020-01-09","close":8873.6445},{"date":"2020-01-10","close":9002.248},{"date":"2020-01-13","close":9731.001},{"date":"2020-01-14","close":9816.7363},{"date":"2020-01-15","close":9988.209},{"date":"2020-01-16","close":10716.9619},{"date":"2020-01-17","close":10674.0938},{"date":"2020-01-20","close":10588.3574},{"date":"2020-01-21","close":10631.2256},{"date":"2020-01-22","close":10759.8291},{"date":"2020-01-23","close":10674.0938},{"date":"2020-01-28","close":10031.0762},{"date":"2020-01-29","close":9988.209},{"date":"2020-01-30","close":9773.8682},{"date":"2020-01-31","close":9688.1328},{"date":"2020-02-03","close":9816.7363},{"date":"2020-02-04","close":9731.001},{"date":"2020-02-05","close":9859.6045},{"date":"2020-02-06","close":9859.6045},{"date":"2020-02-07","close":9773.8682},{"date":"2020-02-10","close":9773.8682},{"date":"2020-02-11","close":9602.3984},{"date":"2020-02-12","close":9645.2656},{"date":"2020-02-13","close":9602.3984},{"date":"2020-02-14","close":9259.4551},{"date":"2020-02-17","close":9345.1904},{"date":"2020-02-18","close":9345.1904},{"date":"2020-02-19","close":9388.0586},{"date":"2020-02-20","close":9173.7197},{"date":"2020-02-21","close":8830.7764},{"date":"2020-02-24","close":8616.4365},{"date":"2020-02-25","close":8830.7764},{"date":"2020-02-26","close":8830.7764},{"date":"2020-02-27","close":8573.5684},{"date":"2020-02-28","close":8144.8901},{"date":"2020-03-02","close":8213.4795},{"date":"2020-03-03","close":8230.627},{"date":"2020-03-04","close":8547.8486},{"date":"2020-03-05","close":8787.9082},{"date":"2020-03-06","close":8830.7764},{"date":"2020-03-09","close":8830.7764},{"date":"2020-03-10","close":8702.1738},{"date":"2020-03-11","close":8522.1289},{"date":"2020-03-12","close":8522.1289},{"date":"2020-03-13","close":7904.8315},{"date":"2020-03-16","close":7561.8877},{"date":"2020-03-17","close":7553.3149},{"date":"2020-03-18","close":7218.9458},{"date":"2020-03-19","close":6353.0146},{"date":"2020-03-20","close":6533.0601},{"date":"2020-03-23","close":6438.751},{"date":"2020-03-24","close":7459.0049},{"date":"2020-03-25","close":7536.1675},{"date":"2020-03-26","close":7450.4316},{"date":"2020-03-27","close":7424.7109},{"date":"2020-03-30","close":7484.7256},{"date":"2020-03-31","close":8230.627},{"date":"2020-04-01","close":8513.5547},{"date":"2020-04-02","close":8702.1738},{"date":"2020-04-03","close":8573.5684},{"date":"2020-04-06","close":8745.04},{"date":"2020-04-07","close":8830.7764},{"date":"2020-04-08","close":9087.9834},{"date":"2020-04-09","close":9430.9268},{"date":"2020-04-10","close":9345.1904},{"date":"2020-04-13","close":9345.1904},{"date":"2020-04-14","close":9173.7197},{"date":"2020-04-16","close":9516.6621},{"date":"2020-04-17","close":9559.5293},{"date":"2020-04-20","close":9345.1904},{"date":"2020-04-21","close":9345.1904},{"date":"2020-04-22","close":9259.4551},{"date":"2020-04-23","close":9516.6621},{"date":"2020-04-24","close":9645.2656},{"date":"2020-04-27","close":9602.3984},{"date":"2020-04-28","close":9859.6045},{"date":"2020-04-29","close":9688.1328},{"date":"2020-05-04","close":9602.3984},{"date":"2020-05-06","close":9773.8682},{"date":"2020-05-07","close":9988.209},{"date":"2020-05-08","close":10202.5459},{"date":"2020-05-11","close":10331.1514},{"date":"2020-05-12","close":10202.5459},{"date":"2020-05-13","close":10202.5459},{"date":"2020-05-14","close":10802.6973},{"date":"2020-05-15","close":10288.2822},{"date":"2020-05-18","close":10416.8867},{"date":"2020-05-19","close":10245.415},{"date":"2020-05-20","close":10245.415},{"date":"2020-05-21","close":10031.0762},{"date":"2020-05-22","close":9988.209},{"date":"2020-05-25","close":9945.3408},{"date":"2020-05-26","close":10416.8867},{"date":"2020-05-27","close":9945.3408},{"date":"2020-05-28","close":10331.1514},{"date":"2020-05-29","close":11488.582},{"date":"2020-06-01","close":11231.376},{"date":"2020-06-02","close":10888.4346},{"date":"2020-06-03","close":10931.3008},{"date":"2020-06-04","close":10845.5654},{"date":"2020-06-05","close":11017.0361},{"date":"2020-06-08","close":11145.6396},{"date":"2020-06-09","close":11660.0537},{"date":"2020-06-10","close":11317.1104},{"date":"2020-06-11","close":11445.7158},{"date":"2020-06-12","close":11317.1104},{"date":"2020-06-15","close":10502.623},{"date":"2020-06-16","close":11488.582},{"date":"2020-06-17","close":11402.8477},{"date":"2020-06-18","close":10974.168},{"date":"2020-06-19","close":10974.168},{"date":"2020-06-22","close":10716.9619},{"date":"2020-06-23","close":10888.4346},{"date":"2020-06-24","close":10802.6973},{"date":"2020-06-25","close":10545.4902},{"date":"2020-06-26","close":10502.623},{"date":"2020-06-29","close":10331.1514},{"date":"2020-06-30","close":10288.2822},{"date":"2020-07-01","close":10159.6797},{"date":"2020-07-02","close":10288.2822},{"date":"2020-07-03","close":10502.623},{"date":"2020-07-06","close":10416.8867},{"date":"2020-07-07","close":10073.9443},{"date":"2020-07-08","close":10245.415},{"date":"2020-07-09","close":10031.0762},{"date":"2020-07-10","close":9945.3408},{"date":"2020-07-13","close":10116.8115},{"date":"2020-07-14","close":10031.0762},{"date":"2020-07-15","close":10374.0195},{"date":"2020-07-16","close":10073.9443},{"date":"2020-07-17","close":10288.2822},{"date":"2020-07-20","close":10974.168},{"date":"2020-07-21","close":10974.168},{"date":"2020-07-22","close":10802.6973},{"date":"2020-07-23","close":10674.0938},{"date":"2020-07-24","close":10331.1514},{"date":"2020-07-27","close":10416.8867},{"date":"2020-07-28","close":10245.415},{"date":"2020-07-29","close":10416.8867},{"date":"2020-07-30","close":10631.2256},{"date":"2020-07-31","close":10545.4902},{"date":"2020-08-03","close":10845.5654},{"date":"2020-08-04","close":11102.7715},{"date":"2020-08-05","close":11359.9805},{"date":"2020-08-06","close":11359.9805},{"date":"2020-08-07","close":11231.376},{"date":"2020-08-10","close":10974.168},{"date":"2020-08-11","close":10974.168},{"date":"2020-08-12","close":11145.6396},{"date":"2020-08-13","close":11188.5088},{"date":"2020-08-14","close":11231.376},{"date":"2020-08-18","close":10716.9619},{"date":"2020-08-19","close":10974.168},{"date":"2020-08-20","close":10159.6797},{"date":"2020-08-21","close":10202.5459},{"date":"2020-08-24","close":10159.6797},{"date":"2020-08-25","close":10288.2822},{"date":"2020-08-26","close":10202.5459},{"date":"2020-08-27","close":9988.209},{"date":"2020-08-28","close":10288.2822},{"date":"2020-08-31","close":10245.415},{"date":"2020-09-01","close":10459.7559},{"date":"2020-09-02","close":10931.3008},{"date":"2020-09-03","close":10631.2256},{"date":"2020-09-04","close":10588.3574},{"date":"2020-09-07","close":10716.9619},{"date":"2020-09-08","close":10931.3008},{"date":"2020-09-09","close":12860.3545},{"date":"2020-09-10","close":12388.8066},{"date":"2020-09-11","close":12431.6758},{"date":"2020-09-14","close":13074.6924},{"date":"2020-09-15","close":12903.2227},{"date":"2020-09-16","close":12431.6758},{"date":"2020-09-17","close":12517.4121},{"date":"2020-09-18","close":12345.9395},{"date":"2020-09-21","close":12174.4688},{"date":"2020-09-22","close":11531.4502},{"date":"2020-09-23","close":11745.7891},{"date":"2020-09-24","close":11274.2441},{"date":"2020-09-25","close":11145.6396},{"date":"2020-09-28","close":11874.3936},{"date":"2020-09-29","close":11531.4502},{"date":"2020-10-05","close":12174.4688},{"date":"2020-10-06","close":11874.3936},{"date":"2020-10-07","close":12303.0713},{"date":"2020-10-08","close":12217.3359},{"date":"2020-10-12","close":12303.0713},{"date":"2020-10-13","close":11917.2617},{"date":"2020-10-14","close":11702.9209},{"date":"2020-10-15","close":11402.8477},{"date":"2020-10-16","close":11702.9209},{"date":"2020-10-19","close":11702.9209},{"date":"2020-10-20","close":11745.7891},{"date":"2020-10-21","close":11702.9209},{"date":"2020-10-22","close":11574.3193},{"date":"2020-10-23","close":11059.9043},{"date":"2020-10-26","close":10459.7559},{"date":"2020-10-27","close":10288.2822},{"date":"2020-10-28","close":10588.3574},{"date":"2020-10-29","close":10545.4902},{"date":"2020-10-30","close":10073.9443},{"date":"2020-11-02","close":10331.1514},{"date":"2020-11-03","close":10588.3574},{"date":"2020-11-04","close":10588.3574},{"date":"2020-11-05","close":10588.3574},{"date":"2020-11-06","close":10459.7559},{"date":"2020-11-09","close":10545.4902},{"date":"2020-11-10","close":10631.2256},{"date":"2020-11-11","close":10845.5654},{"date":"2020-11-12","close":10802.6973},{"date":"2020-11-13","close":10716.9619},{"date":"2020-11-16","close":10802.6973},{"date":"2020-11-17","close":10759.8291},{"date":"2020-11-18","close":10802.6973},{"date":"2020-11-19","close":10716.9619},{"date":"2020-11-20","close":10888.4346},{"date":"2020-11-23","close":10931.3008},{"date":"2020-11-24","close":10888.4346},{"date":"2020-11-25","close":10759.8291},{"date":"2020-11-26","close":10502.623},{"date":"2020-11-27","close":10545.4902},{"date":"2020-11-30","close":10588.3574},{"date":"2020-12-01","close":10802.6973},{"date":"2020-12-02","close":10759.8291},{"date":"2020-12-03","close":10759.8291},{"date":"2020-12-04","close":10802.6973},{"date":"2020-12-07","close":10502.623},{"date":"2020-12-08","close":10331.1514},{"date":"2020-12-09","close":10502.623},{"date":"2020-12-10","close":10459.7559},{"date":"2020-12-11","close":10716.9619},{"date":"2020-12-14","close":10845.5654},{"date":"2020-12-15","close":10845.5654},{"date":"2020-12-16","close":10845.5654},{"date":"2020-12-17","close":11017.0361},{"date":"2020-12-18","close":10845.5654},{"date":"2020-12-21","close":10802.6973},{"date":"2020-12-22","close":10674.0938},{"date":"2020-12-23","close":10759.8291},{"date":"2020-12-24","close":10716.9619},{"date":"2020-12-28","close":10631.2256},{"date":"2020-12-29","close":10806.2246},{"date":"2020-12-30","close":10981.2256},{"date":"2021-01-04","close":11331.2236},{"date":"2021-01-05","close":11593.7246},{"date":"2021-01-06","close":11506.2246},{"date":"2021-01-07","close":11724.9727},{"date":"2021-01-08","close":11812.4736},{"date":"2021-01-11","close":11637.4736},{"date":"2021-01-12","close":11418.7246},{"date":"2021-01-13","close":11637.4736},{"date":"2021-01-14","close":11768.7227},{"date":"2021-01-15","close":11462.4736},{"date":"2021-01-18","close":11287.4736},{"date":"2021-01-19","close":11637.4736},{"date":"2021-01-20","close":11593.7246},{"date":"2021-01-21","close":11637.4736},{"date":"2021-01-22","close":11768.7227},{"date":"2021-01-25","close":12293.7227},{"date":"2021-01-26","close":12074.9727},{"date":"2021-01-27","close":11943.7217},{"date":"2021-01-28","close":11724.9727},{"date":"2021-01-29","close":11418.7246},{"date":"2021-02-01","close":11812.4736},{"date":"2021-02-02","close":12206.2217},{"date":"2021-02-03","close":12206.2217},{"date":"2021-02-04","close":12118.7227},{"date":"2021-02-05","close":12118.7227},{"date":"2021-02-08","close":12118.7227},{"date":"2021-02-09","close":11987.4717},{"date":"2021-02-10","close":11856.2227},{"date":"2021-02-15","close":12512.4707},{"date":"2021-02-16","close":12687.4717},{"date":"2021-02-17","close":12599.9697},{"date":"2021-02-18","close":12862.4707},{"date":"2021-02-19","close":12424.9717},{"date":"2021-02-22","close":12381.2217},{"date":"2021-02-23","close":12381.2217},{"date":"2021-02-24","close":11943.7217},{"date":"2021-02-25","close":12162.4727},{"date":"2021-02-26","close":11812.4736},{"date":"2021-03-02","close":11768.7227},{"date":"2021-03-03","close":12643.7207},{"date":"2021-03-04","close":12162.4727},{"date":"2021-03-05","close":12074.9727},{"date":"2021-03-08","close":11899.9727},{"date":"2021-03-09","close":11681.2236},{"date":"2021-03-10","close":11549.9736},{"date":"2021-03-11","close":11812.4736},{"date":"2021-03-12","close":12162.4727},{"date":"2021-03-15","close":12206.2217},{"date":"2021-03-16","close":12687.4717},{"date":"2021-03-17","close":12249.9736},{"date":"2021-03-18","close":12293.7227},{"date":"2021-03-19","close":12337.4727},{"date":"2021-03-22","close":12643.7207},{"date":"2021-03-23","close":12381.2217},{"date":"2021-03-24","close":12774.9717},{"date":"2021-03-25","close":13037.4697},{"date":"2021-03-26","close":12862.4707},{"date":"2021-03-29","close":12556.2207},{"date":"2021-03-30","close":12599.9697},{"date":"2021-03-31","close":13474.9697},{"date":"2021-04-01","close":14087.4678},{"date":"2021-04-02","close":13781.2178},{"date":"2021-04-05","close":13999.9678},{"date":"2021-04-06","close":13781.2178},{"date":"2021-04-07","close":13649.9697},{"date":"2021-04-08","close":14349.9668},{"date":"2021-04-09","close":14131.2178},{"date":"2021-04-12","close":14174.9668},{"date":"2021-04-13","close":14787.4658},{"date":"2021-04-14","close":15049.9668},{"date":"2021-04-15","close":15662.4658},{"date":"2021-04-16","close":15574.9648},{"date":"2021-04-19","close":15662.4658},{"date":"2021-04-20","close":15356.2168},{"date":"2021-04-21","close":15749.9648},{"date":"2021-04-22","close":16624.9609},{"date":"2021-04-23","close":16712.459},{"date":"2021-04-26","close":16493.7109},{"date":"2021-04-27","close":16537.4609},{"date":"2021-04-28","close":15924.9639},{"date":"2021-04-29","close":16274.9629},{"date":"2021-04-30","close":16493.7109},{"date":"2021-05-03","close":16318.7129},{"date":"2021-05-04","close":15924.9639},{"date":"2021-05-06","close":15837.4619},{"date":"2021-05-07","close":15749.9648},{"date":"2021-05-10","close":16056.2119},{"date":"2021-05-11","close":15793.7158},{"date":"2021-05-12","close":15793.7158},{"date":"2021-05-13","close":15531.2139},{"date":"2021-05-14","close":15443.7158},{"date":"2021-05-17","close":15356.2168},{"date":"2021-05-18","close":14874.9658},{"date":"2021-05-20","close":16362.4609},{"date":"2021-05-21","close":15706.2139},{"date":"2021-05-24","close":15268.7158},{"date":"2021-05-25","close":15356.2168},{"date":"2021-05-26","close":15399.9648},{"date":"2021-05-27","close":15443.7158},{"date":"2021-05-28","close":15618.7148},{"date":"2021-05-31","close":15487.4668},{"date":"2021-06-01","close":15487.4668},{"date":"2021-06-02","close":15268.7158},{"date":"2021-06-03","close":15268.7158},{"date":"2021-06-04","close":15181.2139},{"date":"2021-06-07","close":15531.2139},{"date":"2021-06-08","close":15706.2139},{"date":"2021-06-09","close":15662.4658},{"date":"2021-06-10","close":15487.4668},{"date":"2021-06-11","close":15706.2139},{"date":"2021-06-14","close":17368.7109},{"date":"2021-06-15","close":16843.7109},{"date":"2021-06-16","close":18462.459},{"date":"2021-06-17","close":17499.959},{"date":"2021-06-18","close":17062.4609},{"date":"2021-06-21","close":16624.9609},{"date":"2021-06-22","close":17631.2109},{"date":"2021-06-23","close":17499.959},{"date":"2021-06-24","close":17499.959},{"date":"2021-06-25","close":16799.9629},{"date":"2021-06-28","close":16318.7129},{"date":"2021-06-29","close":16537.4609},{"date":"2021-06-30","close":17062.4609},{"date":"2021-07-01","close":16931.2109},{"date":"2021-07-02","close":16624.9609},{"date":"2021-07-05","close":16318.7129},{"date":"2021-07-06","close":16187.4629},{"date":"2021-07-07","close":16099.9639},{"date":"2021-07-08","close":15793.7158},{"date":"2021-07-09","close":15443.7158},{"date":"2021-07-12","close":15487.4668},{"date":"2021-07-13","close":15706.2139},{"date":"2021-07-14","close":15618.7148},{"date":"2021-07-15","close":15706.2139},{"date":"2021-07-16","close":15968.7139},{"date":"2021-07-19","close":16231.2129},{"date":"2021-07-20","close":16099.9639},{"date":"2021-07-21","close":15749.9648},{"date":"2021-07-22","close":15618.7148},{"date":"2021-07-23","close":16056.2119},{"date":"2021-07-26","close":16056.2119},{"date":"2021-07-27","close":16099.9639},{"date":"2021-07-28","close":16143.7119},{"date":"2021-07-29","close":16843.7109},{"date":"2021-07-30","close":17149.9609},{"date":"2021-08-02","close":17149.9609},{"date":"2021-08-03","close":16843.7109},{"date":"2021-08-04","close":16712.459},{"date":"2021-08-05","close":16843.7109},{"date":"2021-08-06","close":16537.4609},{"date":"2021-08-09","close":17193.7129},{"date":"2021-08-10","close":17062.4609},{"date":"2021-08-11","close":17893.707},{"date":"2021-08-12","close":18856.207},{"date":"2021-08-13","close":19468.7051},{"date":"2021-08-17","close":21174.9531},{"date":"2021-08-18","close":20562.4531},{"date":"2021-08-19","close":19249.9551},{"date":"2021-08-20","close":19249.9551},{"date":"2021-08-23","close":19906.207},{"date":"2021-08-24","close":19993.7051},{"date":"2021-08-25","close":19818.707},{"date":"2021-08-26","close":19512.4551},{"date":"2021-08-27","close":19599.957},{"date":"2021-08-30","close":19687.457},{"date":"2021-08-31","close":20999.9512},{"date":"2021-09-01","close":21306.2012},{"date":"2021-09-02","close":20737.4531},{"date":"2021-09-03","close":21131.2031},{"date":"2021-09-06","close":20781.2031},{"date":"2021-09-07","close":20649.9531},{"date":"2021-09-08","close":21349.9531},{"date":"2021-09-09","close":22662.4473},{"date":"2021-09-10","close":22443.6992},{"date":"2021-09-13","close":23274.9473},{"date":"2021-09-14","close":23362.4473},{"date":"2021-09-15","close":23187.4492},{"date":"2021-09-16","close":22574.9473},{"date":"2021-09-17","close":21262.4512},{"date":"2021-09-23","close":20912.4531},{"date":"2021-09-24","close":20693.7051},{"date":"2021-09-27","close":20693.7051},{"date":"2021-09-28","close":19731.2051},{"date":"2021-09-29","close":19862.4551},{"date":"2021-09-30","close":19556.2051},{"date":"2021-10-01","close":18943.709},{"date":"2021-10-05","close":18899.957},{"date":"2021-10-06","close":19424.9551},{"date":"2021-10-07","close":19293.7031},{"date":"2021-10-08","close":18593.709},{"date":"2021-10-12","close":18199.959},{"date":"2021-10-13","close":18593.709},{"date":"2021-10-14","close":19599.957},{"date":"2021-10-15","close":19512.4551},{"date":"2021-10-18","close":19424.9551},{"date":"2021-10-19","close":19206.2051},{"date":"2021-10-20","close":18899.957},{"date":"2021-10-21","close":19162.4551},{"date":"2021-10-22","close":18812.457},{"date":"2021-10-25","close":19687.457},{"date":"2021-10-26","close":19206.2051},{"date":"2021-10-27","close":18812.457},{"date":"2021-10-28","close":18724.959},{"date":"2021-10-29","close":18112.457},{"date":"2021-11-01","close":17631.2109},{"date":"2021-11-02","close":17587.459},{"date":"2021-11-03","close":16887.4629},{"date":"2021-11-04","close":16581.2109},{"date":"2021-11-05","close":16362.4609},{"date":"2021-11-08","close":16712.459},{"date":"2021-11-09","close":16318.7129},{"date":"2021-11-10","close":15837.4619},{"date":"2021-11-11","close":15793.7158},{"date":"2021-11-12","close":15924.9639},{"date":"2021-11-15","close":16362.4609},{"date":"2021-11-16","close":16187.4629},{"date":"2021-11-17","close":15968.7139},{"date":"2021-11-18","close":15968.7139},{"date":"2021-11-19","close":16799.9629},{"date":"2021-11-22","close":16843.7109},{"date":"2021-11-23","close":16318.7129},{"date":"2021-11-24","close":16712.459},{"date":"2021-11-25","close":16406.2129},{"date":"2021-11-26","close":15881.2139},{"date":"2021-11-29","close":15487.4668},{"date":"2021-11-30","close":14831.2168},{"date":"2021-12-01","close":15049.9668},{"date":"2021-12-02","close":15356.2168},{"date":"2021-12-03","close":15749.9648},{"date":"2021-12-06","close":15312.4658},{"date":"2021-12-07","close":16143.7119},{"date":"2021-12-08","close":16143.7119},{"date":"2021-12-09","close":16012.4639},{"date":"2021-12-10","close":15837.4619},{"date":"2021-12-13","close":15924.9639},{"date":"2021-12-14","close":15968.7139},{"date":"2021-12-15","close":15662.4658},{"date":"2021-12-16","close":15574.9648},{"date":"2021-12-17","close":15531.2139},{"date":"2021-12-20","close":17149.9609},{"date":"2021-12-21","close":17106.2129},{"date":"2021-12-22","close":16756.2129},{"date":"2021-12-23","close":16756.2129},{"date":"2021-12-24","close":16931.2109},{"date":"2021-12-27","close":16887.4629},{"date":"2021-12-28","close":17062.4609},{"date":"2021-12-29","close":17151.0957},{"date":"2021-12-30","close":17594.2793},{"date":"2022-01-03","close":19550.0},{"date":"2022-01-04","close":16973.8262},{"date":"2022-01-05","close":16574.9609},{"date":"2022-01-06","close":16796.5527},{"date":"2022-01-07","close":16840.8711},{"date":"2022-01-10","close":16309.0537},{"date":"2022-01-11","close":15865.873},{"date":"2022-01-12","close":16087.4629},{"date":"2022-01-13","close":16309.0537},{"date":"2022-01-14","close":16043.1455},{"date":"2022-01-17","close":15910.1914},{"date":"2022-01-18","close":15732.918},{"date":"2022-01-19","close":15777.2383},{"date":"2022-01-20","close":16087.4629},{"date":"2022-01-21","close":16131.7812},{"date":"2022-01-24","close":15644.2832},{"date":"2022-01-25","close":15644.2832},{"date":"2022-01-26","close":15644.2832},{"date":"2022-01-27","close":14536.3311},{"date":"2022-01-28","close":14802.2393},{"date":"2022-02-03","close":14713.6035},{"date":"2022-02-04","close":15245.4219},{"date":"2022-02-07","close":15112.4668},{"date":"2022-02-08","close":15112.4668},{"date":"2022-02-09","close":15112.4668},{"date":"2022-02-10","close":15378.374},{"date":"2022-02-11","close":14802.2393},{"date":"2022-02-14","close":14757.9219},{"date":"2022-02-15","close":14270.4219},{"date":"2022-02-16","close":14492.0127},{"date":"2022-02-17","close":14580.6494},{"date":"2022-02-18","close":14669.2852},{"date":"2022-02-21","close":14492.0127},{"date":"2022-02-22","close":14492.0127},{"date":"2022-02-23","close":14492.0127},{"date":"2022-02-24","close":14979.5117},{"date":"2022-02-25","close":15201.1016},{"date":"2022-02-28","close":15201.1016},{"date":"2022-03-02","close":15068.1475},{"date":"2022-03-03","close":15777.2383},{"date":"2022-03-04","close":15910.1914},{"date":"2022-03-07","close":15511.3281},{"date":"2022-03-08","close":15245.4219},{"date":"2022-03-10","close":15245.4219},{"date":"2022-03-11","close":15954.5088},{"date":"2022-03-14","close":15821.5547},{"date":"2022-03-15","close":15821.5547},{"date":"2022-03-16","close":15910.1914},{"date":"2022-03-17","close":15910.1914},{"date":"2022-03-18","close":16087.4629},{"date":"2022-03-21","close":16309.0537},{"date":"2022-03-22","close":16264.7354},{"date":"2022-03-23","close":16131.7812},{"date":"2022-03-24","close":16087.4629},{"date":"2022-03-25","close":16220.4189},{"date":"2022-03-28","close":16309.0537},{"date":"2022-03-29","close":16309.0537},{"date":"2022-03-30","close":16309.0537},{"date":"2022-03-31","close":16929.5059},{"date":"2022-04-01","close":17062.4609},{"date":"2022-04-04","close":17461.3242},{"date":"2022-04-05","close":17505.6426},{"date":"2022-04-06","close":17505.6426},{"date":"2022-04-07","close":17505.6426},{"date":"2022-04-08","close":17505.6426},{"date":"2022-04-11","close":16220.4189},{"date":"2022-04-12","close":15910.1914},{"date":"2022-04-13","close":15777.2383},{"date":"2022-04-14","close":15644.2832},{"date":"2022-04-15","close":15644.2832},{"date":"2022-04-18","close":15865.873},{"date":"2022-04-19","close":15732.918},{"date":"2022-04-20","close":15998.8291},{"date":"2022-04-21","close":15511.3281},{"date":"2022-04-22","close":15555.6475},{"date":"2022-04-25","close":14935.1934},{"date":"2022-04-26","close":14979.5117},{"date":"2022-04-27","close":14580.6494},{"date":"2022-04-28","close":14757.9219},{"date":"2022-04-29","close":14536.3311},{"date":"2022-05-02","close":14935.1934},{"date":"2022-05-03","close":14846.5566},{"date":"2022-05-04","close":14669.2852},{"date":"2022-05-06","close":14492.0127},{"date":"2022-05-09","close":16100.0},{"date":"2022-05-10","close":14137.4668},{"date":"2022-05-11","close":14137.4668},{"date":"2022-05-12","close":13649.9697},{"date":"2022-05-13","close":14137.4668},{"date":"2022-05-16","close":14181.7861},{"date":"2022-05-17","close":14270.4219},{"date":"2022-05-18","close":14181.7861},{"date":"2022-05-19","close":13295.4248},{"date":"2022-05-20","close":13738.6055},{"date":"2022-05-23","close":14181.7861},{"date":"2022-05-24","close":13827.2422},{"date":"2022-05-25","close":13871.5596},{"date":"2022-05-26","close":13827.2422},{"date":"2022-05-27","close":14048.832},{"date":"2022-05-30","close":14226.1055},{"date":"2022-05-31","close":14492.0127},{"date":"2022-06-02","close":14447.6953},{"date":"2022-06-03","close":14536.3311},{"date":"2022-06-07","close":14226.1055},{"date":"2022-06-08","close":14181.7861},{"date":"2022-06-09","close":13827.2422},{"date":"2022-06-10","close":14048.832},{"date":"2022-06-13","close":13073.835},{"date":"2022-06-14","close":13073.835},{"date":"2022-06-15","close":12409.0645},{"date":"2022-06-16","close":12187.4727},{"date":"2022-06-17","close":12054.5186},{"date":"2022-06-20","close":11389.748},{"date":"2022-06-21","close":11965.8828},{"date":"2022-06-22","close":11168.1562},{"date":"2022-06-23","close":10946.5664},{"date":"2022-06-24","close":11699.9736},{"date":"2022-06-27","close":12364.7441},{"date":"2022-06-28","close":12409.0645},{"date":"2022-06-29","close":12852.2441},{"date":"2022-06-30","close":12231.791},{"date":"2022-07-01","close":12054.5186},{"date":"2022-07-04","close":11877.2461},{"date":"2022-07-05","close":12143.1543},{"date":"2022-07-06","close":12409.0645},{"date":"2022-07-07","close":12409.0645},{"date":"2022-07-08","close":12276.1094},{"date":"2022-07-11","close":12143.1543},{"date":"2022-07-12","close":11655.6553},{"date":"2022-07-13","close":11788.6094},{"date":"2022-07-14","close":11699.9736},{"date":"2022-07-15","close":11567.0195},{"date":"2022-07-18","close":11877.2461},{"date":"2022-07-19","close":11921.5635},{"date":"2022-07-20","close":12187.4727},{"date":"2022-07-21","close":12364.7441},{"date":"2022-07-22","close":12364.7441},{"date":"2022-07-25","close":12320.4258},{"date":"2022-07-26","close":12320.4258},{"date":"2022-07-27","close":12364.7441},{"date":"2022-07-28","close":12453.3809},{"date":"2022-07-29","close":12497.6992},{"date":"2022-08-01","close":12586.335},{"date":"2022-08-02","close":12409.0645},{"date":"2022-08-03","close":12985.1982},{"date":"2022-08-04","close":12630.6543},{"date":"2022-08-05","close":12719.2891},{"date":"2022-08-08","close":13915.877},{"date":"2022-08-09","close":13561.334},{"date":"2022-08-10","close":13162.4707},{"date":"2022-08-11","close":13384.0605},{"date":"2022-08-12","close":13384.0605},{"date":"2022-08-16","close":13561.334},{"date":"2022-08-17","close":13339.7432},{"date":"2022-08-18","close":13251.1055},{"date":"2022-08-19","close":13029.5156},{"date":"2022-08-22","close":12674.9717},{"date":"2022-08-23","close":12409.0645},{"date":"2022-08-24","close":12453.3809},{"date":"2022-08-25","close":13384.0605},{"date":"2022-08-26","close":13428.3789},{"date":"2022-08-29","close":12985.1982},{"date":"2022-08-30","close":13251.1055},{"date":"2022-08-31","close":14137.4668},{"date":"2022-09-01","close":13472.6973},{"date":"2022-09-02","close":13251.1055},{"date":"2022-09-05","close":12852.2441},{"date":"2022-09-06","close":12896.5615},{"date":"2022-09-07","close":12896.5615},{"date":"2022-09-08","close":12985.1982},{"date":"2022-09-13","close":13251.1055},{"date":"2022-09-14","close":13206.7891},{"date":"2022-09-15","close":13295.4248},{"date":"2022-09-16","close":13073.835},{"date":"2022-09-19","close":12453.3809},{"date":"2022-09-20","close":12231.791},{"date":"2022-09-21","close":12276.1094},{"date":"2022-09-22","close":12054.5186},{"date":"2022-09-23","close":11832.9277},{"date":"2022-09-26","close":11212.4746},{"date":"2022-09-27","close":11168.1562},{"date":"2022-09-28","close":10902.248},{"date":"2022-09-29","close":10813.6123},{"date":"2022-09-30","close":10769.293},{"date":"2022-10-04","close":10990.8838},{"date":"2022-10-05","close":10724.9766},{"date":"2022-10-06","close":10946.5664},{"date":"2022-10-07","close":11212.4746},{"date":"2022-10-11","close":10813.6123},{"date":"2022-10-12","close":10813.6123},{"date":"2022-10-13","close":10592.0225},{"date":"2022-10-14","close":11079.5205},{"date":"2022-10-17","close":11389.748},{"date":"2022-10-18","close":11434.0645},{"date":"2022-10-19","close":11035.2031},{"date":"2022-10-20","close":10946.5664},{"date":"2022-10-21","close":10813.6123},{"date":"2022-10-24","close":10902.248},{"date":"2022-10-25","close":10902.248},{"date":"2022-10-26","close":10946.5664},{"date":"2022-10-27","close":11035.2031},{"date":"2022-10-28","close":10946.5664},{"date":"2022-10-31","close":10990.8838},{"date":"2022-11-01","close":11212.4746},{"date":"2022-11-02","close":11345.4287},{"date":"2022-11-03","close":11389.748},{"date":"2022-11-04","close":11389.748},{"date":"2022-11-07","close":11389.748},{"date":"2022-11-08","close":11478.3828},{"date":"2022-11-09","close":11434.0645},{"date":"2022-11-10","close":11168.1562},{"date":"2022-11-11","close":11567.0195},{"date":"2022-11-14","close":11655.6553},{"date":"2022-11-15","close":11699.9736},{"date":"2022-11-16","close":11655.6553},{"date":"2022-11-17","close":11522.7012},{"date":"2022-11-18","close":11611.3379},{"date":"2022-11-21","close":11168.1562},{"date":"2022-11-22","close":11035.2031},{"date":"2022-11-23","close":11345.4287},{"date":"2022-11-24","close":11478.3828},{"date":"2022-11-25","close":11345.4287},{"date":"2022-11-28","close":11434.0645},{"date":"2022-11-29","close":12054.5186},{"date":"2022-11-30","close":12763.6084},{"date":"2022-12-01","close":12763.6084},{"date":"2022-12-02","close":13206.7891},{"date":"2022-12-05","close":13295.4248},{"date":"2022-12-06","close":13073.835},{"date":"2022-12-07","close":13428.3789},{"date":"2022-12-08","close":13605.6514},{"date":"2022-12-09","close":13649.9697},{"date":"2022-12-12","close":13517.0146},{"date":"2022-12-13","close":13561.334},{"date":"2022-12-14","close":14270.4219},{"date":"2022-12-15","close":13295.4248},{"date":"2022-12-16","close":12674.9717},{"date":"2022-12-19","close":12409.0645},{"date":"2022-12-20","close":12010.2002},{"date":"2022-12-21","close":12054.5186},{"date":"2022-12-22","close":12453.3809},{"date":"2022-12-23","close":12807.9258},{"date":"2022-12-26","close":12763.6084},{"date":"2022-12-27","close":13073.835},{"date":"2022-12-28","close":12936.2148},{"date":"2022-12-29","close":12615.1035},{"date":"2023-01-02","close":12385.7383},{"date":"2023-01-03","close":12385.7383},{"date":"2023-01-04","close":12523.3564},{"date":"2023-01-05","close":12477.4844},{"date":"2023-01-06","close":12477.4844},{"date":"2023-01-09","close":12706.8496},{"date":"2023-01-10","close":12660.9766},{"date":"2023-01-11","close":13027.9609},{"date":"2023-01-12","close":12936.2148},{"date":"2023-01-13","close":12752.7217},{"date":"2023-01-16","close":12936.2148},{"date":"2023-01-17","close":12477.4844},{"date":"2023-01-18","close":12339.8643},{"date":"2023-01-19","close":12798.5947},{"date":"2023-01-20","close":12798.5947},{"date":"2023-01-25","close":12963.7383},{"date":"2023-01-26","close":12963.7383},{"date":"2023-01-27","close":13330.7236},{"date":"2023-01-30","close":13101.3574},{"date":"2023-01-31","close":13027.9609},{"date":"2023-02-01","close":13495.8662},{"date":"2023-02-02","close":13468.3428},{"date":"2023-02-03","close":13835.3271},{"date":"2023-02-06","close":14578.4717},{"date":"2023-02-07","close":14578.4717},{"date":"2023-02-08","close":14633.5186},{"date":"2023-02-09","close":14670.2188},{"date":"2023-02-10","close":14220.6611},{"date":"2023-02-13","close":14495.9014},{"date":"2023-02-14","close":14807.8379},{"date":"2023-02-15","close":14807.8379},{"date":"2023-02-16","close":14752.7891},{"date":"2023-02-17","close":14679.3926},{"date":"2023-02-20","close":14450.0264},{"date":"2023-02-21","close":14358.2812},{"date":"2023-02-22","close":14202.3125},{"date":"2023-02-23","close":14587.6465},{"date":"2023-02-24","close":14633.5186},{"date":"2023-02-27","close":14523.4238},{"date":"2023-02-28","close":14587.6465},{"date":"2023-03-02","close":14862.8857},{"date":"2023-03-03","close":15688.6006},{"date":"2023-03-06","close":16284.9502},{"date":"2023-03-07","close":15954.665},{"date":"2023-03-08","close":15560.1553},{"date":"2023-03-09","close":15798.6953},{"date":"2023-03-10","close":15422.5371},{"date":"2023-03-13","close":15028.0283},{"date":"2023-03-14","close":14018.8193},{"date":"2023-03-15","close":14303.2334},{"date":"2023-03-16","close":14367.4561},{"date":"2023-03-17","close":14468.376},{"date":"2023-03-20","close":14220.6611},{"date":"2023-03-21","close":14211.4873},{"date":"2023-03-22","close":14743.6152},{"date":"2023-03-23","close":14688.5664},{"date":"2023-03-24","close":14954.6318},{"date":"2023-03-27","close":14725.2666},{"date":"2023-03-28","close":15083.0752},{"date":"2023-03-29","close":14862.8857},{"date":"2023-03-30","close":14679.3926},{"date":"2023-03-31","close":14532.5986},{"date":"2023-04-03","close":14817.0117},{"date":"2023-04-04","close":14642.6943},{"date":"2023-04-05","close":14330.7568},{"date":"2023-04-06","close":13927.0742},{"date":"2023-04-07","close":13761.9307},{"date":"2023-04-10","close":13679.3594},{"date":"2023-04-11","close":13862.8516},{"date":"2023-04-12","close":13899.5498},{"date":"2023-04-13","close":14128.916},{"date":"2023-04-14","close":14450.0264},{"date":"2023-04-17","close":14605.9961},{"date":"2023-04-18","close":14495.9014},{"date":"2023-04-19","close":15000.5039},{"date":"2023-04-20","close":14294.0586},{"date":"2023-04-21","close":13927.0742},{"date":"2023-04-24","close":13651.834},{"date":"2023-04-25","close":13982.1221},{"date":"2023-04-26","close":13826.1533},{"date":"2023-04-27","close":13771.1045},{"date":"2023-04-28","close":13670.1846},{"date":"2023-05-02","close":13927.0742},{"date":"2023-05-03","close":13945.4229},{"date":"2023-05-04","close":14073.8672},{"date":"2023-05-08","close":14220.6611},{"date":"2023-05-09","close":14394.9785},{"date":"2023-05-10","close":14092.2168},{"date":"2023-05-11","close":14037.1699},{"date":"2023-05-12","close":13872.0264},{"date":"2023-05-15","close":13449.9941},{"date":"2023-05-16","close":13202.2783},{"date":"2023-05-17","close":13330.7236},{"date":"2023-05-18","close":13468.3428},{"date":"2023-05-19","close":13578.4385},{"date":"2023-05-22","close":13422.4688},{"date":"2023-05-23","close":13560.0889},{"date":"2023-05-24","close":13440.8193},{"date":"2023-05-25","close":13477.5166},{"date":"2023-05-26","close":13376.5967},{"date":"2023-05-30","close":13459.1689},{"date":"2023-05-31","close":13523.3906},{"date":"2023-06-01","close":13550.9141},{"date":"2023-06-02","close":13578.4385},{"date":"2023-06-05","close":13569.2637},{"date":"2023-06-07","close":13358.248},{"date":"2023-06-08","close":13220.6279},{"date":"2023-06-09","close":13275.6758},{"date":"2023-06-12","close":13367.4219},{"date":"2023-06-13","close":13468.3428},{"date":"2023-06-14","close":13477.5166},{"date":"2023-06-15","close":13119.707},{"date":"2023-06-16","close":13202.2783},{"date":"2023-06-19","close":12972.9121},{"date":"2023-06-20","close":13275.6758},{"date":"2023-06-21","close":13211.4541},{"date":"2023-06-22","close":13211.4541},{"date":"2023-06-23","close":12633.4521},{"date":"2023-06-26","close":12404.0869},{"date":"2023-06-27","close":12367.3877},{"date":"2023-06-28","close":12293.9912},{"date":"2023-06-29","close":12092.1504},{"date":"2023-06-30","close":12138.0225},{"date":"2023-07-03","close":12413.2617},{"date":"2023-07-04","close":12275.6426},{"date":"2023-07-05","close":12275.6426},{"date":"2023-07-06","close":11862.7852},{"date":"2023-07-07","close":11826.085},{"date":"2023-07-10","close":11871.959},{"date":"2023-07-11","close":12303.166},{"date":"2023-07-12","close":12101.3252},{"date":"2023-07-13","close":12156.373},{"date":"2023-07-14","close":12202.2451},{"date":"2023-07-17","close":12376.5625},{"date":"2023-07-18","close":12064.625},{"date":"2023-07-19","close":12358.2129},{"date":"2023-07-20","close":12816.9443},{"date":"2023-07-21","close":12798.5947},{"date":"2023-07-24","close":12385.7383},{"date":"2023-07-25","close":12027.9277},{"date":"2023-07-26","close":12018.7529},{"date":"2023-07-27","close":12422.4355},{"date":"2023-07-28","close":12183.8955},{"date":"2023-07-31","close":12358.2129},{"date":"2023-08-01","close":12716.0244},{"date":"2023-08-02","close":12569.2295},{"date":"2023-08-03","close":12349.0391},{"date":"2023-08-04","close":12477.4844},{"date":"2023-08-07","close":12523.3564},{"date":"2023-08-08","close":12367.3877},{"date":"2023-08-09","close":12569.2295},{"date":"2023-08-10","close":12716.0244},{"date":"2023-08-11","close":12752.7217},{"date":"2023-08-14","close":12477.4844},{"date":"2023-08-16","close":12257.293},{"date":"2023-08-17","close":12147.1973},{"date":"2023-08-18","close":12092.1504},{"date":"2023-08-21","close":12055.4502},{"date":"2023-08-22","close":11927.0068},{"date":"2023-08-23","close":11844.4346},{"date":"2023-08-24","close":11871.959},{"date":"2023-08-25","close":11771.0371},{"date":"2023-08-28","close":12101.3252},{"date":"2023-08-29","close":12183.8955},{"date":"2023-08-30","close":12312.3408},{"date":"2023-08-31","close":12505.0078},{"date":"2023-09-01","close":12633.4521},{"date":"2023-09-04","close":12404.0869},{"date":"2023-09-05","close":12147.1973},{"date":"2023-09-06","close":12009.5781},{"date":"2023-09-07","close":11890.3076},{"date":"2023-09-08","close":12073.7998},{"date":"2023-09-11","close":11991.2285},{"date":"2023-09-12","close":11963.7051},{"date":"2023-09-13","close":12000.4033},{"date":"2023-09-14","close":11963.7051},{"date":"2023-09-15","close":11954.5303},{"date":"2023-09-18","close":11881.1328},{"date":"2023-09-19","close":11807.7363},{"date":"2023-09-20","close":11587.5459},{"date":"2023-09-21","close":11339.8311},{"date":"2023-09-22","close":11275.6084},{"date":"2023-09-25","close":11092.1152},{"date":"2023-09-26","close":10926.9727},{"date":"2023-09-27","close":10982.0205},{"date":"2023-10-04","close":10780.1787},{"date":"2023-10-05","close":10679.2588},{"date":"2023-10-06","close":10908.624},{"date":"2023-10-10","close":10780.1787},{"date":"2023-10-11","close":10945.3223},{"date":"2023-10-12","close":11092.1152},{"date":"2023-10-13","close":10963.6719},{"date":"2023-10-16","close":10761.8301},{"date":"2023-10-17","close":10835.2266},{"date":"2023-10-18","close":11147.1631},{"date":"2023-10-19","close":10917.7979},{"date":"2023-10-20","close":10734.3066},{"date":"2023-10-23","close":10587.5117},{"date":"2023-10-24","close":10798.5283},{"date":"2023-10-25","close":10816.8779},{"date":"2023-10-26","close":10550.8135},{"date":"2023-10-27","close":10449.8936},{"date":"2023-10-30","close":10550.8135},{"date":"2023-10-31","close":10339.7969},{"date":"2023-11-01","close":10431.5439},{"date":"2023-11-02","close":10569.1631},{"date":"2023-11-03","close":10651.7344},{"date":"2023-11-06","close":10826.0518},{"date":"2023-11-07","close":10670.084},{"date":"2023-11-08","close":10991.1953},{"date":"2023-11-09","close":11009.5439},{"date":"2023-11-10","close":11101.291},{"date":"2023-11-13","close":10926.9727},{"date":"2023-11-14","close":10963.6719},{"date":"2023-11-15","close":11073.7666},{"date":"2023-11-16","close":11248.085},{"date":"2023-11-17","close":11119.6406},{"date":"2023-11-20","close":11193.0371},{"date":"2023-11-21","close":11358.1807},{"date":"2023-11-22","close":11413.2285},{"date":"2023-11-23","close":11394.8779},{"date":"2023-11-24","close":11422.4033},{"date":"2023-11-27","close":11459.1006},{"date":"2023-11-28","close":11422.4033},{"date":"2023-11-29","close":11404.0537},{"date":"2023-11-30","close":11293.958},{"date":"2023-12-01","close":11193.0371},{"date":"2023-12-04","close":11128.8154},{"date":"2023-12-05","close":11055.418},{"date":"2023-12-06","close":11119.6406},{"date":"2023-12-07","close":11064.5928},{"date":"2023-12-08","close":11147.1631},{"date":"2023-12-11","close":11284.7832},{"date":"2023-12-12","close":11284.7832},{"date":"2023-12-13","close":11110.4658},{"date":"2023-12-14","close":11330.6562},{"date":"2023-12-15","close":11367.3555},{"date":"2023-12-18","close":11303.1328},{"date":"2023-12-19","close":11229.7354},{"date":"2023-12-20","close":11440.751},{"date":"2023-12-21","close":11266.4336},{"date":"2023-12-22","close":11321.4805},{"date":"2023-12-26","close":11376.5283},{"date":"2023-12-27","close":11423.7344},{"date":"2023-12-28","close":11433.1758},{"date":"2024-01-02","close":11329.3232},{"date":"2024-01-03","close":11282.1182},{"date":"2024-01-04","close":11168.8252},{"date":"2024-01-05","close":11046.0908},{"date":"2024-01-08","close":11244.3535},{"date":"2024-01-09","close":11310.4414},{"date":"2024-01-10","close":11980.7598},{"date":"2024-01-11","close":11820.2607},{"date":"2024-01-12","close":11820.2607},{"date":"2024-01-15","close":11952.4365},{"date":"2024-01-16","close":12169.5811},{"date":"2024-01-17","close":11716.4082},{"date":"2024-01-18","close":11659.7617},{"date":"2024-01-19","close":12084.6113},{"date":"2024-01-22","close":11725.8496},{"date":"2024-01-23","close":11631.4395},{"date":"2024-01-24","close":11433.1758},{"date":"2024-01-25","close":11376.5293},{"date":"2024-01-26","close":12452.8154},{"date":"2024-01-29","close":12320.6396},{"date":"2024-01-30","close":12887.1055},{"date":"2024-01-31","close":12990.957},{"date":"2024-02-01","close":13085.3691},{"date":"2024-02-02","close":12990.957},{"date":"2024-02-05","close":13264.75},{"date":"2024-02-06","close":12849.3408},{"date":"2024-02-07","close":12896.5469},{"date":"2024-02-08","close":13057.0449},{"date":"2024-02-13","close":12839.9004},{"date":"2024-02-14","close":12603.8721},{"date":"2024-02-15","close":12452.8154},{"date":"2024-02-16","close":12386.7275},{"date":"2024-02-19","close":12830.459},{"date":"2024-02-20","close":12632.1963},{"date":"2024-02-21","close":12367.8447},{"date":"2024-02-22","close":12396.1689},{"date":"2024-02-23","close":12396.1689},{"date":"2024-02-26","close":12131.8174},{"date":"2024-02-27","close":11801.3789},{"date":"2024-02-28","close":11895.7891},{"date":"2024-02-29","close":11810.8203},{"date":"2024-03-04","close":11848.584},{"date":"2024-03-05","close":11518.1455},{"date":"2024-03-06","close":11518.1455},{"date":"2024-03-07","close":11527.5859},{"date":"2024-03-08","close":11782.4961},{"date":"2024-03-11","close":11574.793},{"date":"2024-03-12","close":11452.0586},{"date":"2024-03-13","close":11518.1455},{"date":"2024-03-14","close":11499.2637},{"date":"2024-03-15","close":11357.6465},{"date":"2024-03-18","close":11301.0},{"date":"2024-03-19","close":11187.707},{"date":"2024-03-20","close":11244.3535},{"date":"2024-03-21","close":11499.2637},{"date":"2024-03-22","close":11423.7344},{"date":"2024-03-25","close":11631.4395},{"date":"2024-03-26","close":11480.3809},{"date":"2024-03-27","close":11338.7646},{"date":"2024-03-28","close":11329.3232},{"date":"2024-03-29","close":11234.9121},{"date":"2024-04-01","close":11253.7949},{"date":"2024-04-02","close":11178.2656},{"date":"2024-04-03","close":11064.9727},{"date":"2024-04-04","close":10951.6787},{"date":"2024-04-05","close":10932.7979},{"date":"2024-04-08","close":10743.9756},{"date":"2024-04-09","close":10706.21},{"date":"2024-04-11","close":10507.9473},{"date":"2024-04-12","close":10413.5361},{"date":"2024-04-15","close":10281.3613},{"date":"2024-04-16","close":10120.8623},{"date":"2024-04-17","close":10196.3906},{"date":"2024-04-18","close":10356.8896},{"date":"2024-04-19","close":10300.2432},{"date":"2024-04-22","close":10621.2412},{"date":"2024-04-23","close":10536.2705},{"date":"2024-04-24","close":10583.4766},{"date":"2024-04-25","close":10507.9473},{"date":"2024-04-26","close":10574.0352},{"date":"2024-04-29","close":10602.3584},{"date":"2024-04-30","close":10611.7998},{"date":"2024-05-02","close":10536.2705},{"date":"2024-05-03","close":10526.8291},{"date":"2024-05-07","close":10592.917},{"date":"2024-05-08","close":10621.2412},{"date":"2024-05-09","close":10611.7998},{"date":"2024-05-10","close":10526.8291},{"date":"2024-05-13","close":10479.624},{"date":"2024-05-14","close":10441.8604},{"date":"2024-05-16","close":10479.624},{"date":"2024-05-17","close":10479.624},{"date":"2024-05-20","close":10338.0078},{"date":"2024-05-21","close":10300.2432},{"date":"2024-05-22","close":10498.5068},{"date":"2024-05-23","close":10479.624},{"date":"2024-05-24","close":10300.2432},{"date":"2024-05-27","close":10309.6846},{"date":"2024-05-28","close":10300.2432},{"date":"2024-05-29","close":10271.9199},{"date":"2024-05-30","close":10300.2432},{"date":"2024-05-31","close":10432.4189},{"date":"2024-06-03","close":10281.3613},{"date":"2024-06-04","close":10224.7148},{"date":"2024-06-05","close":10262.4785},{"date":"2024-06-07","close":10224.7148},{"date":"2024-06-10","close":10101.9805},{"date":"2024-06-11","close":10017.0098},{"date":"2024-06-12","close":10017.0098},{"date":"2024-06-13","close":10007.5684},{"date":"2024-06-14","close":9913.1582},{"date":"2024-06-17","close":10026.4512},{"date":"2024-06-18","close":9988.6875},{"date":"2024-06-19","close":9894.2754},{"date":"2024-06-20","close":10045.334},{"date":"2024-06-21","close":9998.1279},{"date":"2024-06-24","close":9828.1875},{"date":"2024-06-25","close":9847.0703},{"date":"2024-06-26","close":9837.6289},{"date":"2024-06-27","close":9780.9824},{"date":"2024-06-28","close":9790.4238},{"date":"2024-07-01","close":9818.7471},{"date":"2024-07-02","close":9705.4531},{"date":"2024-07-03","close":9714.8945},{"date":"2024-07-04","close":9724.3359},{"date":"2024-07-05","close":9724.3359},{"date":"2024-07-08","close":9762.1006},{"date":"2024-07-09","close":9714.8945},{"date":"2024-07-10","close":9677.1309},{"date":"2024-07-11","close":9658.248},{"date":"2024-07-12","close":9771.541},{"date":"2024-07-15","close":9790.4238},{"date":"2024-07-16","close":9611.043},{"date":"2024-07-17","close":9658.248},{"date":"2024-07-18","close":9629.9248},{"date":"2024-07-19","close":9554.3965},{"date":"2024-07-22","close":9441.1025},{"date":"2024-07-23","close":9422.2207},{"date":"2024-07-24","close":9431.6621},{"date":"2024-07-25","close":9252.2803},{"date":"2024-07-26","close":9261.7217},{"date":"2024-07-29","close":9318.3682},{"date":"2024-07-30","close":9082.3408},{"date":"2024-07-31","close":9252.2803},{"date":"2024-08-01","close":9441.1025},{"date":"2024-08-02","close":9261.7217},{"date":"2024-08-05","close":8440.3457},{"date":"2024-08-06","close":8695.2559},{"date":"2024-08-07","close":8714.1377},{"date":"2024-08-08","close":8723.5791},{"date":"2024-08-09","close":8808.5488},{"date":"2024-08-12","close":8921.8428},{"date":"2024-08-13","close":8799.1084},{"date":"2024-08-14","close":9035.1357},{"date":"2024-08-16","close":8969.0479},{"date":"2024-08-19","close":8969.0479},{"date":"2024-08-20","close":9006.8115},{"date":"2024-08-21","close":8884.0771},{"date":"2024-08-22","close":8969.0479},{"date":"2024-08-23","close":8969.0479},{"date":"2024-08-26","close":9205.0752},{"date":"2024-08-27","close":9157.8701},{"date":"2024-08-28","close":8874.6367},{"date":"2024-08-29","close":8884.0771},{"date":"2024-08-30","close":8940.7246},{"date":"2024-09-02","close":8940.7246},{"date":"2024-09-03","close":8940.7246},{"date":"2024-09-04","close":8657.4912},{"date":"2024-09-05","close":8733.0205},{"date":"2024-09-06","close":8629.168},{"date":"2024-09-09","close":8581.9629},{"date":"2024-09-10","close":8487.5518},{"date":"2024-09-11","close":8515.875},{"date":"2024-09-12","close":8563.0801},{"date":"2024-09-13","close":8600.8447},{"date":"2024-09-19","close":8544.1982},{"date":"2024-09-20","close":8544.1982},{"date":"2024-09-23","close":8638.6094},{"date":"2024-09-24","close":8751.9023},{"date":"2024-09-25","close":8657.4912},{"date":"2024-09-26","close":9138.9873},{"date":"2024-09-27","close":9469.4268},{"date":"2024-09-30","close":9318.3682},{"date":"2024-10-02","close":9223.958},{"date":"2024-10-04","close":9110.665},{"date":"2024-10-07","close":9091.7822},{"date":"2024-10-08","close":9205.0752},{"date":"2024-10-10","close":9346.6924},{"date":"2024-10-11","close":9205.0752},{"date":"2024-10-14","close":9205.0752},{"date":"2024-10-15","close":9138.9873},{"date":"2024-10-16","close":9148.4287},{"date":"2024-10-17","close":9129.5459},{"date":"2024-10-18","close":9441.1025},{"date":"2024-10-21","close":9544.9551},{"date":"2024-10-22","close":9441.1025},{"date":"2024-10-23","close":9563.8369},{"date":"2024-10-24","close":9393.8975},{"date":"2024-10-25","close":9214.5166},{"date":"2024-10-28","close":9299.4863},{"date":"2024-10-29","close":9223.958},{"date":"2024-10-30","close":9422.2207},{"date":"2024-10-31","close":9497.749},{"date":"2024-11-01","close":9261.7217},{"date":"2024-11-04","close":9337.251},{"date":"2024-11-05","close":9365.5742},{"date":"2024-11-06","close":9176.752},{"date":"2024-11-07","close":9214.5166},{"date":"2024-11-08","close":9072.8994},{"date":"2024-11-11","close":8874.6367},{"date":"2024-11-12","close":8534.7568},{"date":"2024-11-13","close":8327.0527},{"date":"2024-11-14","close":8383.6992},{"date":"2024-11-15","close":8468.6699},{"date":"2024-11-18","close":8600.8447},{"date":"2024-11-19","close":8544.1982},{"date":"2024-11-20","close":8449.7871},{"date":"2024-11-21","close":8374.2578},{"date":"2024-11-22","close":8364.8164},{"date":"2024-11-25","close":8591.4033},{"date":"2024-11-26","close":8581.9629},{"date":"2024-11-27","close":8468.6699},{"date":"2024-11-28","close":8487.5518},{"date":"2024-11-29","close":8393.1406},{"date":"2024-12-02","close":8298.7295},{"date":"2024-12-03","close":8459.2285},{"date":"2024-12-04","close":8308.1699},{"date":"2024-12-05","close":8242.082},{"date":"2024-12-06","close":8034.3784},{"date":"2024-12-09","close":7722.8223},{"date":"2024-12-10","close":8024.9375},{"date":"2024-12-11","close":8194.877},{"date":"2024-12-12","close":8327.0527},{"date":"2024-12-13","close":8336.4941},{"date":"2024-12-16","close":8289.2891},{"date":"2024-12-17","close":8345.9355},{"date":"2024-12-18","close":10470.1826},{"date":"2024-12-19","close":9969.8047},{"date":"2024-12-20","close":10196.3906},{"date":"2024-12-23","close":13255.3086},{"date":"2024-12-24","close":14454.3281},{"date":"2024-12-26","close":14218.3018},{"date":"2024-12-27","close":14752.8242},{"date":"2024-12-30","close":14091.96},{"date":"2025-01-02","close":13518.5625},{"date":"2025-01-03","close":13353.3467},{"date":"2025-01-06","close":13722.6533},{"date":"2025-01-07","close":13965.6182},{"date":"2025-01-08","close":16239.7686},{"date":"2025-01-09","close":16210.6123},{"date":"2025-01-10","close":16239.7686},{"date":"2025-01-13","close":16025.959},{"date":"2025-01-14","close":14675.0752},{"date":"2025-01-15","close":14344.6426},{"date":"2025-01-16","close":15112.4121},{"date":"2025-01-17","close":14937.4775},{"date":"2025-01-20","close":14743.1055},{"date":"2025-01-21","close":13664.3418},{"date":"2025-01-22","close":13246.4424},{"date":"2025-01-23","close":13120.1006},{"date":"2025-01-24","close":13129.8184},{"date":"2025-01-31","close":12886.8535},{"date":"2025-02-03","close":12342.6133},{"date":"2025-02-04","close":12498.1104},{"date":"2025-02-05","close":12643.8896},{"date":"2025-02-06","close":12857.6982},{"date":"2025-02-07","close":12449.5176},{"date":"2025-02-10","close":12614.7334},{"date":"2025-02-11","close":12643.8896},{"date":"2025-02-12","close":12303.7383},{"date":"2025-02-13","close":12313.457},{"date":"2025-02-14","close":12294.0195},{"date":"2025-02-17","close":12381.4873},{"date":"2025-02-18","close":12264.8643},{"date":"2025-02-19","close":12225.9893},{"date":"2025-02-20","close":12294.0195},{"date":"2025-02-21","close":12828.542},{"date":"2025-02-24","close":12653.6074},{"date":"2025-02-25","close":12847.9795},{"date":"2025-02-26","close":12585.5771},{"date":"2025-02-27","close":12546.7031},{"date":"2025-02-28","close":12041.3369},{"date":"2025-03-04","close":12051.0547},{"date":"2025-03-05","close":12614.7334},{"date":"2025-03-06","close":12507.8291},{"date":"2025-03-07","close":12546.7031},{"date":"2025-03-10","close":12342.6133},{"date":"2025-03-11","close":12381.4873},{"date":"2025-03-12","close":12051.0547},{"date":"2025-03-13","close":11983.0244},{"date":"2025-03-14","close":12119.085},{"date":"2025-03-17","close":11983.0244},{"date":"2025-03-18","close":11992.7432},{"date":"2025-03-19","close":11788.6533},{"date":"2025-03-20","close":11808.0898},{"date":"2025-03-21","close":11944.1504},{"date":"2025-03-24","close":11934.4316},{"date":"2025-03-25","close":11778.9346},{"date":"2025-03-26","close":11778.9346},{"date":"2025-03-27","close":11885.8389},{"date":"2025-03-28","close":11973.3066},{"date":"2025-03-31","close":11487.377},{"date":"2025-04-01","close":11594.2812},{"date":"2025-04-02","close":11594.2812},{"date":"2025-04-03","close":11263.8486},{"date":"2025-04-04","close":11827.5273},{"date":"2025-04-07","close":10952.8545},{"date":"2025-04-08","close":10826.5127},{"date":"2025-04-09","close":10651.5781},{"date":"2025-04-10","close":11283.2861},{"date":"2025-04-11","close":11584.5625},{"date":"2025-04-14","close":11633.1553},{"date":"2025-04-15","close":11837.2461},{"date":"2025-04-16","close":11652.5928},{"date":"2025-04-17","close":11759.4971},{"date":"2025-04-18","close":11710.9043},{"date":"2025-04-21","close":11681.748},{"date":"2025-04-22","close":11885.8389},{"date":"2025-04-23","close":11963.5879},{"date":"2025-04-24","close":14558.4521},{"date":"2025-04-25","close":14266.8945},{"date":"2025-04-28","close":13508.8438},{"date":"2025-04-29","close":13217.2861},{"date":"2025-04-30","close":12138.5225},{"date":"2025-05-02","close":11759.4971},{"date":"2025-05-07","close":11273.5674},{"date":"2025-05-08","close":11429.0654},{"date":"2025-05-09","close":11535.9697},{"date":"2025-05-12","close":11846.9648},{"date":"2025-05-13","close":11788.6533},{"date":"2025-05-14","close":11759.4971},{"date":"2025-05-15","close":12313.457},{"date":"2025-05-16","close":12128.8037},{"date":"2025-05-19","close":11691.4668},{"date":"2025-05-20","close":11613.7188},{"date":"2025-05-21","close":11769.2158},{"date":"2025-05-22","close":11633.1553},{"date":"2025-05-23","close":11565.125},{"date":"2025-05-26","close":12002.4619},{"date":"2025-05-27","close":12750.7939},{"date":"2025-05-28","close":13528.2812},{"date":"2025-05-29","close":13022.9141},{"date":"2025-05-30","close":13061.7891},{"date":"2025-06-02","close":12750.7939},{"date":"2025-06-04","close":13246.4424},{"date":"2025-06-05","close":13528.2812},{"date":"2025-06-09","close":14218.3008},{"date":"2025-06-10","close":14091.96},{"date":"2025-06-11","close":14004.4922},{"date":"2025-06-12","close":14276.6123},{"date":"2025-06-13","close":13975.3359},{"date":"2025-06-16","close":14655.6377},{"date":"2025-06-17","close":16725.6973},{"date":"2025-06-18","close":16861.7578},{"date":"2025-06-19","close":21380.9043},{"date":"2025-06-20","close":21040.7539},{"date":"2025-06-23","close":23227.4375},{"date":"2025-06-24","close":23470.4023},{"date":"2025-06-25","close":20797.7891},{"date":"2025-06-26","close":19485.7793},{"date":"2025-06-27","close":19203.9395},{"date":"2025-06-30","close":18601.3867},{"date":"2025-07-01","close":18212.6426},{"date":"2025-07-02","close":18027.9902},{"date":"2025-07-03","close":17571.2148},{"date":"2025-07-04","close":17299.0957},{"date":"2025-07-07","close":17211.627},{"date":"2025-07-08","close":17221.3457},{"date":"2025-07-09","close":17522.623},{"date":"2025-07-10","close":17891.9297},{"date":"2025-07-11","close":17794.7441},{"date":"2025-07-14","close":17075.5684},{"date":"2025-07-15","close":17075.5684},{"date":"2025-07-16","close":16958.9453},{"date":"2025-07-17","close":16521.6074},{"date":"2025-07-18","close":16366.1104},{"date":"2025-07-21","close":16298.0801},{"date":"2025-07-22","close":16074.5527},{"date":"2025-07-23","close":15831.5879},{"date":"2025-07-24","close":15549.748},{"date":"2025-07-25","close":15938.4922},{"date":"2025-07-28","close":15744.1201},{"date":"2025-07-29","close":16230.0498},{"date":"2025-07-30","close":15812.1504},{"date":"2025-07-31","close":16171.7383},{"date":"2025-08-01","close":15219.3164},{"date":"2025-08-04","close":15335.9395},{"date":"2025-08-05","close":15423.4062},{"date":"2025-08-06","close":15501.1553},{"date":"2025-08-07","close":16055.1152},{"date":"2025-08-08","close":15996.8037},{"date":"2025-08-11","close":15802.4316},{"date":"2025-08-12","close":15530.3115},{"date":"2025-08-13","close":15520.5928},{"date":"2025-08-14","close":15491.4365},{"date":"2025-08-18","close":15219.3164},{"date":"2025-08-19","close":15229.0352},{"date":"2025-08-20","close":14830.5723},{"date":"2025-08-21","close":15073.5371},{"date":"2025-08-22","close":15063.8184},{"date":"2025-08-25","close":15131.8486},{"date":"2025-08-26","close":14966.6328},{"date":"2025-08-27","close":14801.417},{"date":"2025-08-28","close":14820.8535},{"date":"2025-08-29","close":14587.6074},{"date":"2025-09-01","close":14325.2061},{"date":"2025-09-02","close":14373.7988},{"date":"2025-09-03","close":14247.457},{"date":"2025-09-04","close":14480.7031},{"date":"2025-09-05","close":14684.7939},{"date":"2025-09-08","close":14859.7285},{"date":"2025-09-09","close":14830.5723},{"date":"2025-09-10","close":14840.291},{"date":"2025-09-11","close":14966.6328},{"date":"2025-09-12","close":15141.5674},{"date":"2025-09-15","close":15161.0049},{"date":"2025-09-16","close":14918.04},{"date":"2025-09-17","close":14607.0449},{"date":"2025-09-18","close":15365.0947},{"date":"2025-09-19","close":15620.0},{"date":"2025-09-22","close":14898.6025},{"date":"2025-09-23","close":14655.6377},{"date":"2025-09-24","close":14334.9248},{"date":"2025-09-25","close":14422.3916},{"date":"2025-09-26","close":13907.3066},{"date":"2025-09-29","close":14004.4922},{"date":"2025-09-30","close":13761.5273},{"date":"2025-10-01","close":13693.4971},{"date":"2025-10-02","close":13907.3066},{"date":"2025-10-10","close":13848.9951},{"date":"2025-10-13","close":13742.0898},{"date":"2025-10-14","close":13751.8086},{"date":"2025-10-15","close":13975.3359},{"date":"2025-10-16","close":14082.2412},{"date":"2025-10-17","close":13586.5928},{"date":"2025-10-20","close":16327.2363},{"date":"2025-10-21","close":15219.3164},{"date":"2025-10-22","close":14937.4775},{"date":"2025-10-23","close":14645.9189},{"date":"2025-10-24","close":14733.3867},{"date":"2025-10-27","close":15316.502},{"date":"2025-10-28","close":14927.7588},{"date":"2025-10-29","close":15151.2861},{"date":"2025-10-30","close":14830.5723},{"date":"2025-10-31","close":14616.7637},{"date":"2025-11-03","close":14947.1953},{"date":"2025-11-04","close":15034.6631},{"date":"2025-11-05","close":14723.668},{"date":"2025-11-06","close":15316.502},{"date":"2025-11-07","close":15705.2461},{"date":"2025-11-10","close":16268.9238},{"date":"2025-11-11","close":16278.6426},{"date":"2025-11-12","close":16793.7285},{"date":"2025-11-13","close":16492.4512},{"date":"2025-11-14","close":16035.6777},{"date":"2025-11-17","close":16084.2715},{"date":"2025-11-18","close":16249.4873},{"date":"2025-11-19","close":16239.7686},{"date":"2025-11-20","close":16638.2305},{"date":"2025-11-21","close":16443.8594},{"date":"2025-11-24","close":16375.8291},{"date":"2025-11-25","close":16181.457},{"date":"2025-11-26","close":16346.6729},{"date":"2025-11-27","close":15821.8691},{"date":"2025-11-28","close":15841.3066},{"date":"2025-12-01","close":16016.2412},{"date":"2025-12-02","close":16239.7686},{"date":"2025-12-03","close":16599.3555},{"date":"2025-12-04","close":16492.4512},{"date":"2025-12-05","close":16239.7686},{"date":"2025-12-08","close":15987.085},{"date":"2025-12-09","close":15831.5879},{"date":"2025-12-10","close":15491.4365},{"date":"2025-12-11","close":15569.1855},{"date":"2025-12-12","close":15452.5625},{"date":"2025-12-15","close":16822.8848},{"date":"2025-12-16","close":17056.1309},{"date":"2025-12-17","close":17036.6934},{"date":"2025-12-18","close":16949.2266},{"date":"2025-12-19","close":17104.7227},{"date":"2025-12-22","close":17590.6523},{"date":"2025-12-23","close":16599.3555},{"date":"2025-12-24","close":16589.6387},{"date":"2025-12-26","close":16278.6426},{"date":"2025-12-29","close":15860.7432},{"date":"2025-12-30","close":15763.5576},{"date":"2026-01-02","close":16113.4268},{"date":"2026-01-05","close":15870.4619},{"date":"2026-01-06","close":15744.1201},{"date":"2026-01-07","close":15860.7432},{"date":"2026-01-08","close":15170.7236},{"date":"2026-01-09","close":15248.4717},{"date":"2026-01-12","close":15394.251},{"date":"2026-01-13","close":15433.125},{"date":"2026-01-14","close":15365.0947},{"date":"2026-01-15","close":15238.7539},{"date":"2026-01-16","close":16055.1152},{"date":"2026-01-19","close":16570.2012},{"date":"2026-01-20","close":16443.8594},{"date":"2026-01-21","close":16025.959},{"date":"2026-01-22","close":16570.2012},{"date":"2026-01-23","close":17493.4668},{"date":"2026-01-26","close":17590.6523},{"date":"2026-01-27","close":17600.3711},{"date":"2026-01-28","close":17522.623},{"date":"2026-01-29","close":17785.0254},{"date":"2026-01-30","close":17775.3066},{"date":"2026-02-02","close":17240.7832},{"date":"2026-02-03","close":17425.4375},{"date":"2026-02-04","close":17347.6875},{"date":"2026-02-05","close":17017.2559},{"date":"2026-02-06","close":16618.793},{"date":"2026-02-09","close":16784.0098},{"date":"2026-02-10","close":17551.7793},{"date":"2026-02-11","close":17474.0293},{"date":"2026-02-12","close":17726.7129},{"date":"2026-02-13","close":17542.0605},{"date":"2026-02-19","close":17746.1504},{"date":"2026-02-20","close":17901.6484},{"date":"2026-02-23","close":18076.582},{"date":"2026-02-24","close":17629.5273},{"date":"2026-02-25","close":17911.3672},{"date":"2026-02-26","close":17687.8379},{"date":"2026-02-27","close":16968.6621},{"date":"2026-03-03","close":16074.5527},{"date":"2026-03-04","close":14451.5479},{"date":"2026-03-05","close":15617.7783},{"date":"2026-03-06","close":15695.5273},{"date":"2026-03-09","close":14713.9492},{"date":"2026-03-10","close":15122.1299},{"date":"2026-03-11","close":15559.4668},{"date":"2026-03-12","close":15646.9346},{"date":"2026-03-13","close":16074.5527},{"date":"2026-03-16","close":16920.0703},{"date":"2026-03-17","close":21964.0195},{"date":"2026-03-18","close":23276.0293},{"date":"2026-03-19","close":22547.1348},{"date":"2026-03-20","close":20603.416},{"date":"2026-03-23","close":20409.0449},{"date":"2026-03-24","close":20311.8594},{"date":"2026-03-25","close":20457.6387},{"date":"2026-03-26","close":19340.0},{"date":"2026-03-27","close":19340.0},{"date":"2026-03-30","close":19230.0},{"date":"2026-03-31","close":18350.0},{"date":"2026-04-01","close":19720.0},{"date":"2026-04-02","close":18500.0},{"date":"2026-04-03","close":19050.0},{"date":"2026-04-06","close":18970.0},{"date":"2026-04-07","close":18260.0},{"date":"2026-04-08","close":19470.0},{"date":"2026-04-09","close":19280.0},{"date":"2026-04-10","close":19530.0},{"date":"2026-04-13","close":19040.0},{"date":"2026-04-14","close":19230.0},{"date":"2026-04-15","close":19330.0},{"date":"2026-04-16","close":20400.0},{"date":"2026-04-17","close":21000.0},{"date":"2026-04-20","close":20150.0},{"date":"2026-04-21","close":20000.0},{"date":"2026-04-22","close":19860.0},{"date":"2026-04-23","close":19990.0},{"date":"2026-04-24","close":20050.0},{"date":"2026-04-27","close":21450.0},{"date":"2026-04-28","close":21350.0},{"date":"2026-04-29","close":22400.0},{"date":"2026-04-30","close":21100.0},{"date":"2026-05-04","close":20800.0},{"date":"2026-05-06","close":20300.0},{"date":"2026-05-07","close":19990.0},{"date":"2026-05-08","close":19510.0},{"date":"2026-05-11","close":19230.0},{"date":"2026-05-12","close":19180.0},{"date":"2026-05-13","close":18690.0},{"date":"2026-05-14","close":19600.0},{"date":"2026-05-15","close":19660.0},{"date":"2026-05-18","close":18810.0},{"date":"2026-05-19","close":17280.0},{"date":"2026-05-20","close":16070.0},{"date":"2026-05-21","close":16370.0},{"date":"2026-05-22","close":16430.0},{"date":"2026-05-26","close":16250.0},{"date":"2026-05-27","close":15370.0},{"date":"2026-05-28","close":15080.0},{"date":"2026-05-29","close":16910.0},{"date":"2026-06-01","close":17880.0},{"date":"2026-06-02","close":17100.0},{"date":"2026-06-04","close":16140.0},{"date":"2026-06-05","close":16060.0},{"date":"2026-06-08","close":14520.0},{"date":"2026-06-09","close":14840.0},{"date":"2026-06-10","close":14800.0},{"date":"2026-06-11","close":14940.0},{"date":"2026-06-12","close":15700.0},{"date":"2026-06-15","close":16130.0},{"date":"2026-06-16","close":15800.0},{"date":"2026-06-17","close":15370.0},{"date":"2026-06-18","close":14900.0},{"date":"2026-06-19","close":14300.0},{"date":"2026-06-22","close":13620.0},{"date":"2026-06-23","close":12800.0},{"date":"2026-06-24","close":12920.0},{"date":"2026-06-25","close":12700.0},{"date":"2026-06-26","close":12680.0},{"date":"2026-06-29","close":13240.0},{"date":"2026-06-30","close":12860.0},{"date":"2026-07-01","close":13110.0},{"date":"2026-07-02","close":12890.0},{"date":"2026-07-03","close":12850.0},{"date":"2026-07-06","close":12680.0},{"date":"2026-07-07","close":12680.0},{"date":"2026-07-08","close":12460.0},{"date":"2026-07-09","close":12360.0},{"date":"2026-07-10","close":13040.0},{"date":"2026-07-13","close":12350.0},{"date":"2026-07-14","close":12140.0},{"date":"2026-07-15","close":12820.0},{"date":"2026-07-16","close":12400.0},{"date":"2026-07-20","close":12020.0},{"date":"2026-07-21","close":12220.0},{"date":"2026-07-22","close":12170.0},{"date":"2026-07-23","close":12880.0},{"date":"2026-07-24","close":12600.0},{"date":"2026-07-27","close":12800.0},{"date":"2026-07-28","close":11980.0},{"date":"2026-07-29","close":11430.0},{"date":"2026-07-30","close":11440.0},{"date":"2026-07-31","close":12400.0},{"date":"2026-08-03","close":12450.0},{"date":"2026-08-04","close":13000.0},{"date":"2026-08-05","close":13020.0},{"date":"2026-08-06","close":12930.0},{"date":"2026-08-07","close":13000.0},{"date":"2026-08-10","close":13480.0},{"date":"2026-08-11","close":13490.0},{"date":"2026-08-12","close":13370.0},{"date":"2026-08-13","close":13450.0},{"date":"2026-08-14","close":13780.0},{"date":"2026-08-18","close":13460.0},{"date":"2026-08-19","close":13040.0},{"date":"2026-08-20","close":13410.0},{"date":"2026-08-21","close":13180.0},{"date":"2026-08-24","close":13190.0},{"date":"2026-08-25","close":13420.0},{"date":"2026-08-26","close":13500.0},{"date":"2026-08-27","close":13360.0},{"date":"2026-08-28","close":13390.0},{"date":"2026-08-31","close":13360.0},{"date":"2026-09-01","close":13170.0},{"date":"2026-09-02","close":13000.0},{"date":"2026-09-03","close":12990.0},{"date":"2026-09-04","close":13860.0},{"date":"2026-09-07","close":13890.0},{"date":"2026-09-08","close":15300.0},{"date":"2026-09-09","close":16150.0},{"date":"2026-09-10","close":16170.0},{"date":"2026-09-11","close":16310.0},{"date":"2026-09-14","close":16320.0},{"date":"2026-09-15","close":15490.0},{"date":"2026-09-16","close":15270.0},{"date":"2026-09-17","close":15640.0},{"date":"2026-09-18","close":15830.0},{"date":"2026-09-21","close":15280.0},{"date":"2026-09-22","close":15930.0},{"date":"2026-09-23","close":15670.0},{"date":"2026-09-28","close":15670.0},{"date":"2026-09-29","close":15280.0},{"date":"2026-09-30","close":15280.0},{"date":"2026-10-01","close":15320.0},{"date":"2026-10-02","close":15450.0},{"date":"2026-10-06","close":15730.0},{"date":"2026-10-07","close":15080.0},{"date":"2026-10-08","close":14680.0},{"date":"2026-10-12","close":14740.0},{"date":"2026-10-13","close":14520.0},{"date":"2026-10-14","close":14480.0},{"date":"2026-10-15","close":13590.0},{"date":"2026-10-16","close":14480.0},{"date":"2026-10-19","close":14650.0},{"date":"2026-10-20","close":13830.0},{"date":"2026-10-21","close":14220.0},{"date":"2026-10-22","close":13760.0},{"date":"2026-10-23","close":13560.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-19122.0,"foreign_net":19103.0,"institution_net":19.0},{"date":"2026-10-21","retail_net":4388.0,"foreign_net":-4310.0,"institution_net":-78.0},{"date":"2026-10-20","retail_net":-1962.0,"foreign_net":1908.0,"institution_net":54.0},{"date":"2026-10-19","retail_net":-2004.0,"foreign_net":3204.0,"institution_net":-1200.0},{"date":"2026-10-16","retail_net":-16984.0,"foreign_net":16005.0,"institution_net":979.0},{"date":"2026-10-15","retail_net":-48116.0,"foreign_net":48948.0,"institution_net":-832.0},{"date":"2026-10-14","retail_net":-510.0,"foreign_net":1750.0,"institution_net":-1240.0},{"date":"2026-10-13","retail_net":-85232.0,"foreign_net":80102.0,"institution_net":5130.0},{"date":"2026-10-12","retail_net":-18318.0,"foreign_net":18318.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-15921.0,"foreign_net":17450.0,"institution_net":-1529.0},{"date":"2026-10-07","retail_net":2074.0,"foreign_net":-1991.0,"institution_net":-83.0},{"date":"2026-10-06","retail_net":-2668.0,"foreign_net":-579.0,"institution_net":3247.0},{"date":"2026-10-02","retail_net":-14277.0,"foreign_net":14296.0,"institution_net":-19.0},{"date":"2026-10-01","retail_net":-27397.0,"foreign_net":26251.0,"institution_net":1146.0},{"date":"2026-09-30","retail_net":-14764.0,"foreign_net":14756.0,"institution_net":8.0},{"date":"2026-09-29","retail_net":3736.0,"foreign_net":-3746.0,"institution_net":10.0},{"date":"2026-09-28","retail_net":5490.0,"foreign_net":-5478.0,"institution_net":-12.0},{"date":"2026-09-23","retail_net":18481.0,"foreign_net":-19255.0,"institution_net":774.0},{"date":"2026-09-22","retail_net":-18129.0,"foreign_net":18234.0,"institution_net":-105.0},{"date":"2026-09-21","retail_net":33342.0,"foreign_net":-34766.0,"institution_net":1424.0},{"date":"2026-09-18","retail_net":27315.0,"foreign_net":-27208.0,"institution_net":-107.0},{"date":"2026-09-17","retail_net":25350.0,"foreign_net":-4178.0,"institution_net":-21172.0},{"date":"2026-09-16","retail_net":22.0,"foreign_net":-14.0,"institution_net":-8.0},{"date":"2026-09-15","retail_net":18586.0,"foreign_net":-18599.0,"institution_net":13.0},{"date":"2026-09-14","retail_net":-1076.0,"foreign_net":1146.0,"institution_net":-70.0},{"date":"2026-09-11","retail_net":21450.0,"foreign_net":-22039.0,"institution_net":589.0},{"date":"2026-09-10","retail_net":147214.0,"foreign_net":-147064.0,"institution_net":-150.0},{"date":"2026-09-09","retail_net":87332.0,"foreign_net":-88732.0,"institution_net":1400.0},{"date":"2026-09-08","retail_net":64374.0,"foreign_net":-64375.0,"institution_net":1.0},{"date":"2026-09-07","retail_net":5288.0,"foreign_net":-5234.0,"institution_net":-54.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-19122.0,"foreign_net":19103.0,"institution_net":19.0},"d3":{"retail_net":-16696.0,"foreign_net":16701.0,"institution_net":-5.0},"d7":{"retail_net":-84310.0,"foreign_net":86608.0,"institution_net":-2298.0},"d14":{"retail_net":-246049.0,"foreign_net":240455.0,"institution_net":5594.0},"d30":{"retail_net":177962.0,"foreign_net":-166097.0,"institution_net":-11865.0}},"analysis":"최근 5일 외국인 순매수 3.59만, 기관 순매수 -226.00. 30일 누적: 외국인 -16.61만, 기관 -1.19만.","foreign_flow":35910.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-226.0},"insider_trades":[],"price_analysis":{"current":13590.0,"low_30d":13240.0,"support":13686.0,"high_30d":17700.0,"change_1d":-1.2,"change_7d":-6.4,"change_30d":-10.4,"resistance":17254.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.51,"per":4.56,"quarter":"2024-Q2"},{"pbr":0.48,"per":4.67,"quarter":"2024-Q3"},{"pbr":0.71,"per":5.82,"quarter":"2024-Q4"},{"pbr":0.57,"per":4.42,"quarter":"2025-Q1"},{"pbr":0.9,"per":6.74,"quarter":"2025-Q2"},{"pbr":0.65,"per":4.17,"quarter":"2025-Q3"},{"pbr":0.75,"per":7.78,"quarter":"2025-Q4"},{"pbr":0.87,"per":8.78,"quarter":"2026-Q1"},{"pbr":0.59,"per":5.78,"quarter":"2026-Q2"},{"pbr":0.42,"per":6.1,"quarter":"현재"}],"timeline":[{"close":9790.4238,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9318.3682,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":14091.96,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":11487.377,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":18601.3867,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":13761.5273,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":15763.5576,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":18350.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":12860.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.67,"pbr_5y_low":0.48,"per_5y_avg":5.86,"per_5y_low":4.17,"current_pbr":0.42,"current_per":6.1,"pbr_5y_high":0.9,"per_5y_high":8.78,"pbr_5y_median":0.65,"per_5y_median":5.78,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -2.0%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 6.16x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.19,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.86,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.99,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.31,"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":17.06,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.67,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.41,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.51,"per":4.56,"close":9790.4238,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.48,"per":4.67,"close":9318.3682,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.71,"per":5.82,"close":14091.96,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.57,"per":4.42,"close":11487.377,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.9,"per":6.74,"close":18601.3867,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.65,"per":4.17,"close":13761.5273,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.75,"per":7.78,"close":15763.5576,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.87,"per":8.78,"close":18350.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.59,"per":5.78,"close":12860.0,"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":"6.2배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":977.0,"pbr":null,"per":null,"roa":0.02191289694045126,"roe":0.02862436182278224,"revenue":174955496529.0,"market_cap":null,"net_income":12842179199.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17064223364969489,"total_assets":586055747622.0,"total_equity":448645083461.0,"profit_margin":0.07340254781233081,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":15236657212.0,"operating_margin":0.08708875979483403},{"eps":734.34,"pbr":0.61,"per":10.16,"roa":0.017461215490048483,"roe":0.02355204232652192,"revenue":178613243267.0,"market_cap":279600000000.0,"net_income":10266764147.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14853330735023723,"total_assets":587975341857.0,"total_equity":435918210602.0,"profit_margin":0.05748041947624638,"dividend_yield":2.8,"fiscal_quarter":"Q1","operating_income":12445131637.0,"operating_margin":0.06967642157640234},{"eps":-386.62,"pbr":null,"per":null,"roa":-0.009377948844700838,"roe":-0.01247729829733881,"revenue":170098861347.0,"market_cap":null,"net_income":-5405331158.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.15515604058137022,"total_assets":576387357994.0,"total_equity":433213266942.0,"profit_margin":-0.03177758578273594,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12444193990.0,"operating_margin":0.07315859666229022},{"eps":901.54,"pbr":null,"per":null,"roa":0.02262727975367702,"roe":0.02885112874240402,"revenue":163557863322.0,"market_cap":null,"net_income":12604339985.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.158695743058834,"total_assets":557041770916.0,"total_equity":436875107991.0,"profit_margin":0.07706349134792471,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12550924352.0,"operating_margin":0.07673690580862332},{"eps":840.19,"pbr":null,"per":null,"roa":0.021989097192019854,"roe":0.027690124007713042,"revenue":181435274234.0,"market_cap":null,"net_income":11746549955.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.15973334404434716,"total_assets":534198828284.0,"total_equity":424214422143.0,"profit_margin":0.06474237165067628,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13453529510.0,"operating_margin":0.07415057279682431},{"eps":671.91,"pbr":null,"per":null,"roa":0.018069223676214104,"roe":0.022779876097003816,"revenue":172108164976.0,"market_cap":null,"net_income":9393934501.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.147716227493014,"total_assets":519885893790.0,"total_equity":412378647759.0,"profit_margin":0.054581573758048944,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10664383045.0,"operating_margin":0.06196326040944727},{"eps":885.22,"pbr":null,"per":null,"roa":0.024607865833978195,"roe":0.030289019166931108,"revenue":179726403051.0,"market_cap":null,"net_income":12376132279.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.15123237117969332,"total_assets":502933995272.0,"total_equity":408601289160.0,"profit_margin":0.06886095792774583,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13598214669.0,"operating_margin":0.07566063994026136},{"eps":364.47,"pbr":null,"per":null,"roa":0.010723018621838106,"roe":0.012761524739782534,"revenue":144096001126.0,"market_cap":null,"net_income":5095589797.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.13830245049322284,"total_assets":475201058275.0,"total_equity":399293180157.0,"profit_margin":0.03536246500376044,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5705695476.0,"operating_margin":0.03959648728218934},{"eps":678.17,"pbr":null,"per":null,"roa":0.019823116246480595,"roe":0.02405822690207652,"revenue":144793674279.0,"market_cap":null,"net_income":9481385461.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.16489071929340982,"total_assets":478299443090.0,"total_equity":394101589431.0,"profit_margin":0.06548204200364796,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10507245615.0,"operating_margin":0.07256702108929014},{"eps":493.18,"pbr":null,"per":null,"roa":0.014695379604442697,"roe":0.01793099800443631,"revenue":157100183689.0,"market_cap":null,"net_income":6895126854.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1379107261382344,"total_assets":469203725225.0,"total_equity":384536702993.0,"profit_margin":0.04388999867530257,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7142012726.0,"operating_margin":0.0454615173470359},{"eps":458.59,"pbr":null,"per":null,"roa":0.01345354030116718,"roe":0.016773288434719754,"revenue":160548865470.0,"market_cap":null,"net_income":6411439314.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1582735985683325,"total_assets":476561497604.0,"total_equity":382241045872.0,"profit_margin":0.03993450402300124,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11840891615.0,"operating_margin":0.07375257109625964},{"eps":517.09,"pbr":null,"per":null,"roa":0.015792501331976103,"roe":0.018946852170545335,"revenue":147951824959.0,"market_cap":null,"net_income":7229406872.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.13899939164453684,"total_assets":457774656467.0,"total_equity":381562425617.0,"profit_margin":0.04886324906099261,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8621738294.0,"operating_margin":0.05827395705588108}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2147.03,"per":4.56,"date":"2024-06","close":9790.42,"source":"reported"},{"eps":2147.03,"per":4.31,"date":"2024-07","close":9252.28,"source":"reported"},{"eps":2147.03,"per":4.16,"date":"2024-08","close":8940.72,"source":"reported"},{"eps":1994.41,"per":4.67,"date":"2024-09","close":9318.37,"source":"reported"},{"eps":1994.41,"per":4.76,"date":"2024-10","close":9497.75,"source":"reported"},{"eps":1994.41,"per":4.21,"date":"2024-11","close":8393.14,"source":"reported"},{"eps":2421.04,"per":5.82,"date":"2024-12","close":14091.96,"source":"reported"},{"eps":2421.04,"per":5.32,"date":"2025-01","close":12886.85,"source":"reported"},{"eps":2421.04,"per":4.97,"date":"2025-02","close":12041.34,"source":"reported"},{"eps":2599.77,"per":4.42,"date":"2025-03","close":11487.38,"source":"reported"},{"eps":2599.77,"per":4.67,"date":"2025-04","close":12138.52,"source":"reported"},{"eps":2599.77,"per":5.02,"date":"2025-05","close":13061.79,"source":"reported"},{"eps":2761.79,"per":6.74,"date":"2025-06","close":18601.39,"source":"reported"},{"eps":2761.79,"per":5.86,"date":"2025-07","close":16171.74,"source":"reported"},{"eps":2761.79,"per":5.28,"date":"2025-08","close":14587.61,"source":"reported"},{"eps":3298.86,"per":4.17,"date":"2025-09","close":13761.53,"source":"reported"},{"eps":3298.86,"per":4.43,"date":"2025-10","close":14616.76,"source":"reported"},{"eps":3298.86,"per":4.8,"date":"2025-11","close":15841.31,"source":"reported"},{"eps":2027.02,"per":7.78,"date":"2025-12","close":15763.56,"source":"reported"},{"eps":2027.02,"per":8.77,"date":"2026-01","close":17775.31,"source":"reported"},{"eps":2027.02,"per":8.37,"date":"2026-02","close":16968.66,"source":"reported"},{"eps":2089.45,"per":8.78,"date":"2026-03","close":18350.0,"source":"reported"},{"eps":2089.45,"per":10.1,"date":"2026-04","close":21100.0,"source":"reported"},{"eps":2089.45,"per":8.09,"date":"2026-05","close":16910.0,"source":"reported"},{"eps":2226.26,"per":5.78,"date":"2026-06","close":12860.0,"source":"reported"},{"eps":2226.26,"per":5.57,"date":"2026-07","close":12400.0,"source":"reported"},{"eps":2226.26,"per":6.0,"date":"2026-08","close":13360.0,"source":"reported"},{"eps":2226.26,"per":6.86,"date":"2026-09","close":15280.0,"source":"reported"},{"eps":2226.26,"per":6.09,"date":"2026-10","close":13560.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.87,"std":1.62,"count":29,"current":6.09,"lower_1sd":4.26,"upper_1sd":7.49},"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":"신세계 I&C","phase":"above-fold","symbol_resolved":true}