{"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":"2026-10-23T09:48:25.008786+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":41.3,"direction":"higher_better","percentile":79},{"name":"영업이익 성장률","unit":"%","value":-52.6,"direction":"higher_better","percentile":18}],"summary":"매출 +41.3%","percentile":48},"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":34.6,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.4,"direction":"higher_better","percentile":36}],"summary":"RSI 35","percentile":34},"valuation":{"grade":"C","metrics":[],"summary":"PER 1.09x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":10.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 10.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.5,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.28,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":22.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.5x, 순차입금비율 1.3x","percentile":46}},"signals":[],"summary":"삼지전자(037460)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4365.29억. 현재가 26,750원, 전일 대비 +2.1%, 30일 -8.4%. PER 1.1배 / ROE 10.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.22만, 기관 순매수 2570.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.63,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.63%","value_pct":1.63},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":1.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":56.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.28,"direction":"lower_better","percentile":null}],"summary":"배당성향 2%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.63},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 41% 성장"],"portfolio":null,"technical":{"macd":-1264.7153879871876,"grade":"F","trend":"하락","atr_14":1925.0,"rsi_14":34.640522875816984,"sma_20":29662.5,"sma_60":31460.833333333332,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 34.6로 약세 구간입니다. MACD(-1264.72)가 시그널선(-899.46)을 하회합니다(데드크로스). 현재가가 SMA20(29662)과 SMA60(31461) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 25338~33987 (현재 위치 16%).","bb_lower":25337.81793076069,"bb_upper":33987.18206923931,"macd_signal":-899.4588126172362},"change_pct":2.29,"chart_data":[{"date":"2024-10-23","open":7915,"high":7997,"low":7860,"close":7997,"volume":19479,"rsi_14":58.93,"sma_20":8673.5,"sma_60":8622.67,"sma_120":8801.17},{"date":"2024-10-24","open":7978,"high":7978,"low":7905,"close":7924,"volume":16160,"rsi_14":56.9,"sma_20":8678.5,"sma_60":8624.33,"sma_120":8798.67},{"date":"2024-10-25","open":7924,"high":7942,"low":7805,"close":7869,"volume":41313,"rsi_14":49.18,"sma_20":8677.5,"sma_60":8625.0,"sma_120":8794.92},{"date":"2024-10-28","open":7741,"high":7896,"low":7741,"close":7860,"volume":36513,"rsi_14":38.46,"sma_20":8675.0,"sma_60":8626.67,"sma_120":8791.42},{"date":"2024-10-29","open":7878,"high":7960,"low":7860,"close":7933,"volume":16949,"rsi_14":50.91,"sma_20":8675.0,"sma_60":8628.83,"sma_120":8788.33},{"date":"2024-10-30","open":7978,"high":7997,"low":7933,"close":7969,"volume":8586,"rsi_14":53.45,"sma_20":8676.0,"sma_60":8630.83,"sma_120":8784.25},{"date":"2024-10-31","open":7969,"high":7997,"low":7915,"close":7997,"volume":9802,"rsi_14":53.45,"sma_20":8681.0,"sma_60":8632.83,"sma_120":8780.83},{"date":"2024-11-01","open":7988,"high":7997,"low":7942,"close":7951,"volume":7300,"rsi_14":43.86,"sma_20":8686.5,"sma_60":8632.83,"sma_120":8777.17},{"date":"2024-11-04","open":7951,"high":8070,"low":7924,"close":8061,"volume":10018,"rsi_14":58.73,"sma_20":8696.5,"sma_60":8633.83,"sma_120":8773.17},{"date":"2024-11-05","open":8006,"high":8116,"low":8006,"close":8097,"volume":5934,"rsi_14":65.08,"sma_20":8703.5,"sma_60":8638.83,"sma_120":8769.92},{"date":"2024-11-06","open":8070,"high":8134,"low":8033,"close":8061,"volume":11688,"rsi_14":61.19,"sma_20":8711.0,"sma_60":8646.33,"sma_120":8768.17},{"date":"2024-11-07","open":8024,"high":8079,"low":7979,"close":8061,"volume":14505,"rsi_14":63.38,"sma_20":8720.0,"sma_60":8656.83,"sma_120":8767.0},{"date":"2024-11-08","open":8097,"high":8189,"low":8088,"close":8116,"volume":25799,"rsi_14":63.38,"sma_20":8728.5,"sma_60":8669.67,"sma_120":8766.83},{"date":"2024-11-11","open":8116,"high":8152,"low":7915,"close":7988,"volume":31621,"rsi_14":54.22,"sma_20":8727.0,"sma_60":8681.67,"sma_120":8765.17},{"date":"2024-11-12","open":7988,"high":8106,"low":7796,"close":7924,"volume":54682,"rsi_14":45.12,"sma_20":8725.0,"sma_60":8690.5,"sma_120":8759.42},{"date":"2024-11-13","open":7841,"high":7915,"low":7796,"close":7805,"volume":25499,"rsi_14":42.53,"sma_20":8718.5,"sma_60":8695.83,"sma_120":8753.75},{"date":"2024-11-14","open":7768,"high":7942,"low":7768,"close":7787,"volume":28964,"rsi_14":44.58,"sma_20":8711.0,"sma_60":8701.17,"sma_120":8747.75},{"date":"2024-11-15","open":7787,"high":8052,"low":7686,"close":7896,"volume":19468,"rsi_14":52.13,"sma_20":8709.5,"sma_60":8703.0,"sma_120":8742.25},{"date":"2024-11-18","open":7896,"high":7978,"low":7787,"close":7787,"volume":37860,"rsi_14":41.84,"sma_20":8701.0,"sma_60":8699.5,"sma_120":8737.25},{"date":"2024-11-19","open":7741,"high":7924,"low":7704,"close":7796,"volume":26886,"rsi_14":40.0,"sma_20":8694.0,"sma_60":8696.5,"sma_120":8732.33},{"date":"2024-11-20","open":7796,"high":7832,"low":7695,"close":7796,"volume":15920,"rsi_14":38.04,"sma_20":8683.0,"sma_60":8691.33,"sma_120":8728.33},{"date":"2024-11-21","open":7832,"high":7832,"low":7668,"close":7704,"volume":24448,"rsi_14":36.08,"sma_20":8671.0,"sma_60":8683.0,"sma_120":8723.67},{"date":"2024-11-22","open":7732,"high":7768,"low":7677,"close":7695,"volume":13914,"rsi_14":26.74,"sma_20":8661.5,"sma_60":8674.5,"sma_120":8718.42},{"date":"2024-11-25","open":7750,"high":7823,"low":7732,"close":7759,"volume":11568,"rsi_14":29.21,"sma_20":8656.0,"sma_60":8667.5,"sma_120":8715.75},{"date":"2024-11-26","open":7768,"high":8116,"low":7668,"close":7787,"volume":97461,"rsi_14":32.95,"sma_20":8648.0,"sma_60":8662.0,"sma_120":8713.75},{"date":"2024-11-27","open":7796,"high":7832,"low":7732,"close":7796,"volume":13378,"rsi_14":30.59,"sma_20":8638.5,"sma_60":8656.33,"sma_120":8711.42},{"date":"2024-11-28","open":7787,"high":7823,"low":7768,"close":7768,"volume":9189,"rsi_14":27.91,"sma_20":8626.0,"sma_60":8651.5,"sma_120":8708.08},{"date":"2024-11-29","open":7741,"high":7768,"low":7631,"close":7659,"volume":30467,"rsi_14":28.57,"sma_20":8610.0,"sma_60":8645.33,"sma_120":8704.58},{"date":"2024-12-02","open":7659,"high":7704,"low":7549,"close":7659,"volume":30697,"rsi_14":31.17,"sma_20":8588.0,"sma_60":8637.33,"sma_120":8701.25},{"date":"2024-12-03","open":7659,"high":7732,"low":7586,"close":7732,"volume":17890,"rsi_14":44.44,"sma_20":8568.0,"sma_60":8630.17,"sma_120":8698.92},{"date":"2024-12-04","open":7649,"high":7732,"low":7567,"close":7704,"volume":81612,"rsi_14":43.84,"sma_20":8548.5,"sma_60":8622.0,"sma_120":8696.0},{"date":"2024-12-05","open":7777,"high":7777,"low":7659,"close":7668,"volume":24539,"rsi_14":30.77,"sma_20":8525.0,"sma_60":8619.83,"sma_120":8692.75},{"date":"2024-12-06","open":7668,"high":7713,"low":7494,"close":7586,"volume":45601,"rsi_14":32.26,"sma_20":8496.0,"sma_60":8614.0,"sma_120":8688.33},{"date":"2024-12-09","open":7586,"high":7649,"low":7357,"close":7357,"volume":79325,"rsi_14":22.09,"sma_20":8461.5,"sma_60":8605.5,"sma_120":8682.42},{"date":"2024-12-10","open":7229,"high":7576,"low":7229,"close":7549,"volume":97131,"rsi_14":37.38,"sma_20":8441.0,"sma_60":8600.33,"sma_120":8678.25},{"date":"2024-12-11","open":7622,"high":7759,"low":7512,"close":7759,"volume":29087,"rsi_14":52.5,"sma_20":8438.5,"sma_60":8600.5,"sma_120":8675.67},{"date":"2024-12-12","open":7741,"high":7796,"low":7695,"close":7787,"volume":21016,"rsi_14":54.1,"sma_20":8438.5,"sma_60":8602.0,"sma_120":8672.83},{"date":"2024-12-13","open":7823,"high":7878,"low":7777,"close":7841,"volume":27298,"rsi_14":53.72,"sma_20":8435.5,"sma_60":8601.83,"sma_120":8670.08},{"date":"2024-12-16","open":7851,"high":7942,"low":7851,"close":7942,"volume":21554,"rsi_14":56.59,"sma_20":8444.0,"sma_60":8603.83,"sma_120":8668.08},{"date":"2024-12-17","open":7942,"high":7951,"low":7887,"close":7896,"volume":11626,"rsi_14":54.14,"sma_20":8449.5,"sma_60":8603.67,"sma_120":8666.25},{"date":"2024-12-18","open":7896,"high":7978,"low":7832,"close":7978,"volume":9838,"rsi_14":58.27,"sma_20":8459.5,"sma_60":8605.33,"sma_120":8665.92},{"date":"2024-12-19","open":7915,"high":7978,"low":7851,"close":7969,"volume":15516,"rsi_14":63.28,"sma_20":8474.0,"sma_60":8607.83,"sma_120":8665.08},{"date":"2024-12-20","open":7978,"high":7997,"low":7915,"close":7978,"volume":29871,"rsi_14":63.57,"sma_20":8489.5,"sma_60":8609.5,"sma_120":8664.42},{"date":"2024-12-23","open":7951,"high":8116,"low":7951,"close":8088,"volume":24538,"rsi_14":64.66,"sma_20":8507.5,"sma_60":8612.83,"sma_120":8665.0},{"date":"2024-12-24","open":8106,"high":8253,"low":8106,"close":8253,"volume":66260,"rsi_14":70.27,"sma_20":8533.0,"sma_60":8618.67,"sma_120":8666.83},{"date":"2024-12-26","open":8271,"high":8371,"low":8198,"close":8225,"volume":127716,"rsi_14":70.75,"sma_20":8556.5,"sma_60":8623.67,"sma_120":8668.17},{"date":"2024-12-27","open":8321,"high":8504,"low":8273,"close":8389,"volume":70716,"rsi_14":62.65,"sma_20":8567.5,"sma_60":8624.83,"sma_120":8668.08},{"date":"2024-12-30","open":8273,"high":8379,"low":8110,"close":8302,"volume":34896,"rsi_14":69.33,"sma_20":8580.0,"sma_60":8625.5,"sma_120":8661.67},{"date":"2025-01-02","open":8302,"high":8321,"low":8139,"close":8168,"volume":50567,"rsi_14":58.04,"sma_20":8585.5,"sma_60":8623.33,"sma_120":8654.75},{"date":"2025-01-03","open":8168,"high":8244,"low":8148,"close":8196,"volume":44383,"rsi_14":51.22,"sma_20":8588.5,"sma_60":8620.0,"sma_120":8648.08},{"date":"2025-01-06","open":8196,"high":8398,"low":8196,"close":8379,"volume":22139,"rsi_14":56.83,"sma_20":8602.5,"sma_60":8620.67,"sma_120":8642.17},{"date":"2025-01-07","open":8341,"high":8456,"low":8321,"close":8350,"volume":12748,"rsi_14":53.68,"sma_20":8617.0,"sma_60":8620.67,"sma_120":8637.17},{"date":"2025-01-08","open":8293,"high":8370,"low":8254,"close":8360,"volume":20340,"rsi_14":50.0,"sma_20":8636.5,"sma_60":8620.33,"sma_120":8633.33},{"date":"2025-01-09","open":8350,"high":8398,"low":8254,"close":8370,"volume":38604,"rsi_14":52.46,"sma_20":8669.0,"sma_60":8619.17,"sma_120":8630.42},{"date":"2025-01-10","open":8370,"high":8456,"low":8321,"close":8447,"volume":14746,"rsi_14":52.07,"sma_20":8695.0,"sma_60":8620.33,"sma_120":8628.42},{"date":"2025-01-13","open":8466,"high":8495,"low":8321,"close":8485,"volume":33465,"rsi_14":54.03,"sma_20":8711.5,"sma_60":8622.83,"sma_120":8626.67},{"date":"2025-01-14","open":8572,"high":8610,"low":8437,"close":8552,"volume":28591,"rsi_14":56.15,"sma_20":8730.0,"sma_60":8626.5,"sma_120":8625.25},{"date":"2025-01-15","open":8620,"high":8620,"low":8485,"close":8572,"volume":12347,"rsi_14":52.5,"sma_20":8746.5,"sma_60":8630.5,"sma_120":8625.67},{"date":"2025-01-16","open":8610,"high":8687,"low":8562,"close":8620,"volume":40162,"rsi_14":46.73,"sma_20":8760.0,"sma_60":8635.0,"sma_120":8627.83},{"date":"2025-01-17","open":8629,"high":8793,"low":8600,"close":8774,"volume":34575,"rsi_14":55.0,"sma_20":8784.0,"sma_60":8642.5,"sma_120":8631.67},{"date":"2025-01-20","open":8812,"high":8822,"low":8658,"close":8725,"volume":42087,"rsi_14":68.04,"sma_20":8801.0,"sma_60":8647.83,"sma_120":8635.25},{"date":"2025-01-21","open":8716,"high":8764,"low":8562,"close":8754,"volume":37923,"rsi_14":75.82,"sma_20":8820.0,"sma_60":8655.0,"sma_120":8639.67},{"date":"2025-01-22","open":8802,"high":8879,"low":8677,"close":8841,"volume":30823,"rsi_14":90.7,"sma_20":8843.0,"sma_60":8664.67,"sma_120":8644.83},{"date":"2025-01-23","open":8879,"high":9062,"low":8783,"close":8889,"volume":67026,"rsi_14":90.91,"sma_20":8862.5,"sma_60":8675.33,"sma_120":8651.0},{"date":"2025-01-24","open":8937,"high":9351,"low":8879,"close":9072,"volume":171856,"rsi_14":90.91,"sma_20":8882.5,"sma_60":8687.83,"sma_120":8658.33},{"date":"2025-01-31","open":8956,"high":9081,"low":8851,"close":8956,"volume":50515,"rsi_14":82.47,"sma_20":8898.0,"sma_60":8697.67,"sma_120":8664.25},{"date":"2025-02-03","open":8860,"high":8947,"low":8658,"close":8831,"volume":80629,"rsi_14":72.48,"sma_20":8921.0,"sma_60":8704.83,"sma_120":8668.83},{"date":"2025-02-04","open":8774,"high":9043,"low":8774,"close":8937,"volume":26610,"rsi_14":74.79,"sma_20":8954.0,"sma_60":8714.67,"sma_120":8673.75},{"date":"2025-02-05","open":9043,"high":9081,"low":8870,"close":8879,"volume":22081,"rsi_14":69.23,"sma_20":8991.0,"sma_60":8721.5,"sma_120":8677.67},{"date":"2025-02-06","open":8879,"high":8937,"low":8812,"close":8879,"volume":16528,"rsi_14":68.14,"sma_20":9026.5,"sma_60":8727.67,"sma_120":8683.25},{"date":"2025-02-07","open":8879,"high":9024,"low":8764,"close":8802,"volume":15634,"rsi_14":61.4,"sma_20":9048.5,"sma_60":8733.17,"sma_120":8689.75},{"date":"2025-02-10","open":8764,"high":8802,"low":8677,"close":8706,"volume":22693,"rsi_14":55.74,"sma_20":9067.0,"sma_60":8736.33,"sma_120":8696.58},{"date":"2025-02-11","open":8706,"high":8879,"low":8677,"close":8851,"volume":17758,"rsi_14":59.09,"sma_20":9092.5,"sma_60":8741.67,"sma_120":8705.67},{"date":"2025-02-12","open":8860,"high":8937,"low":8706,"close":8812,"volume":22427,"rsi_14":51.67,"sma_20":9115.5,"sma_60":8748.67,"sma_120":8715.17},{"date":"2025-02-13","open":8851,"high":8851,"low":8735,"close":8774,"volume":29708,"rsi_14":52.1,"sma_20":9132.5,"sma_60":8756.17,"sma_120":8723.33},{"date":"2025-02-14","open":8774,"high":8851,"low":8620,"close":8774,"volume":65413,"rsi_14":50.86,"sma_20":9147.5,"sma_60":8765.83,"sma_120":8730.83},{"date":"2025-02-17","open":8774,"high":8812,"low":8706,"close":8783,"volume":41857,"rsi_14":47.22,"sma_20":9159.5,"sma_60":8776.0,"sma_120":8738.58},{"date":"2025-02-18","open":8783,"high":8889,"low":8677,"close":8841,"volume":22804,"rsi_14":47.71,"sma_20":9173.5,"sma_60":8785.17,"sma_120":8744.08},{"date":"2025-02-19","open":8870,"high":8879,"low":8764,"close":8793,"volume":15270,"rsi_14":34.74,"sma_20":9182.5,"sma_60":8795.5,"sma_120":8747.5},{"date":"2025-02-20","open":8793,"high":8822,"low":8677,"close":8793,"volume":25007,"rsi_14":39.76,"sma_20":9183.5,"sma_60":8805.67,"sma_120":8751.08},{"date":"2025-02-21","open":8822,"high":8822,"low":8697,"close":8783,"volume":14109,"rsi_14":46.48,"sma_20":9186.5,"sma_60":8815.67,"sma_120":8753.5},{"date":"2025-02-24","open":8783,"high":8783,"low":8658,"close":8725,"volume":17789,"rsi_14":33.33,"sma_20":9185.0,"sma_60":8826.33,"sma_120":8754.67},{"date":"2025-02-25","open":8697,"high":8754,"low":8562,"close":8591,"volume":36705,"rsi_14":29.73,"sma_20":9172.0,"sma_60":8834.83,"sma_120":8754.67},{"date":"2025-02-26","open":8668,"high":8764,"low":8572,"close":8658,"volume":18996,"rsi_14":35.8,"sma_20":9160.0,"sma_60":8843.33,"sma_120":8755.42},{"date":"2025-02-27","open":8735,"high":8735,"low":8620,"close":8629,"volume":61228,"rsi_14":38.16,"sma_20":9137.0,"sma_60":8850.83,"sma_120":8756.42},{"date":"2025-02-28","open":9841,"high":10274,"low":9197,"close":9678,"volume":2156789,"rsi_14":78.86,"sma_20":9174.5,"sma_60":8876.33,"sma_120":8766.33},{"date":"2025-03-04","open":10043,"high":10534,"low":9620,"close":9736,"volume":966018,"rsi_14":77.71,"sma_20":9221.5,"sma_60":8903.33,"sma_120":8777.42},{"date":"2025-03-05","open":9668,"high":9995,"low":9553,"close":9784,"volume":243288,"rsi_14":80.24,"sma_20":9265.5,"sma_60":8933.17,"sma_120":8789.25},{"date":"2025-03-06","open":9870,"high":9870,"low":9649,"close":9755,"volume":138126,"rsi_14":80.72,"sma_20":9311.0,"sma_60":8962.5,"sma_120":8799.92},{"date":"2025-03-07","open":9755,"high":9813,"low":9447,"close":9466,"volume":146656,"rsi_14":68.37,"sma_20":9341.5,"sma_60":8985.5,"sma_120":8807.83},{"date":"2025-03-10","open":9303,"high":9543,"low":9139,"close":9168,"volume":144936,"rsi_14":58.85,"sma_20":9360.5,"sma_60":9003.83,"sma_120":8812.92},{"date":"2025-03-11","open":8995,"high":9033,"low":8774,"close":8879,"volume":150900,"rsi_14":50.8,"sma_20":9369.5,"sma_60":9017.83,"sma_120":8818.83},{"date":"2025-03-12","open":8908,"high":9187,"low":8908,"close":8956,"volume":135873,"rsi_14":53.36,"sma_20":9375.0,"sma_60":9034.67,"sma_120":8824.33},{"date":"2025-03-13","open":9053,"high":9197,"low":8966,"close":8995,"volume":77311,"rsi_14":54.09,"sma_20":9384.5,"sma_60":9056.33,"sma_120":8830.92},{"date":"2025-03-14","open":8947,"high":9110,"low":8937,"close":9101,"volume":52740,"rsi_14":56.18,"sma_20":9401.5,"sma_60":9076.33,"sma_120":8838.33},{"date":"2025-03-17","open":9168,"high":9264,"low":8985,"close":9043,"volume":119098,"rsi_14":56.18,"sma_20":9415.5,"sma_60":9091.5,"sma_120":8846.0},{"date":"2025-03-18","open":9062,"high":9139,"low":8966,"close":9033,"volume":55823,"rsi_14":59.06,"sma_20":9428.5,"sma_60":9106.0,"sma_120":8854.0},{"date":"2025-03-19","open":9033,"high":9091,"low":8966,"close":9033,"volume":44885,"rsi_14":57.89,"sma_20":9438.5,"sma_60":9119.5,"sma_120":8860.67},{"date":"2025-03-20","open":9043,"high":9072,"low":8908,"close":9004,"volume":80578,"rsi_14":57.89,"sma_20":9449.5,"sma_60":9130.67,"sma_120":8867.25},{"date":"2025-03-21","open":8985,"high":9014,"low":8831,"close":8928,"volume":53201,"rsi_14":23.29,"sma_20":9456.5,"sma_60":9141.33,"sma_120":8872.5},{"date":"2025-03-24","open":8966,"high":9226,"low":8928,"close":9216,"volume":57525,"rsi_14":34.12,"sma_20":9479.0,"sma_60":9155.5,"sma_120":8880.42},{"date":"2025-03-25","open":9264,"high":9370,"low":9091,"close":9206,"volume":64312,"rsi_14":31.93,"sma_20":9504.0,"sma_60":9169.67,"sma_120":8888.75},{"date":"2025-03-26","open":9206,"high":9303,"low":9043,"close":9149,"volume":44687,"rsi_14":31.36,"sma_20":9533.0,"sma_60":9182.67,"sma_120":8896.08},{"date":"2025-03-27","open":9149,"high":9197,"low":8985,"close":9024,"volume":29578,"rsi_14":34.87,"sma_20":9552.0,"sma_60":9191.5,"sma_120":8902.17},{"date":"2025-03-28","open":9014,"high":9014,"low":8822,"close":8822,"volume":40714,"rsi_14":37.32,"sma_20":9562.0,"sma_60":9193.83,"sma_120":8906.25},{"date":"2025-03-31","open":8735,"high":8995,"low":8629,"close":8831,"volume":89495,"rsi_14":47.79,"sma_20":9518.0,"sma_60":9196.83,"sma_120":8910.25},{"date":"2025-04-01","open":8879,"high":9120,"low":8860,"close":9033,"volume":31987,"rsi_14":53.17,"sma_20":9481.5,"sma_60":9208.0,"sma_120":8916.42},{"date":"2025-04-02","open":9033,"high":9101,"low":8956,"close":9043,"volume":26792,"rsi_14":52.03,"sma_20":9443.0,"sma_60":9220.83,"sma_120":8923.17},{"date":"2025-04-03","open":9024,"high":9139,"low":8841,"close":8937,"volume":37721,"rsi_14":43.09,"sma_20":9400.5,"sma_60":9234.17,"sma_120":8928.75},{"date":"2025-04-04","open":8879,"high":9072,"low":8831,"close":9072,"volume":45272,"rsi_14":51.15,"sma_20":9380.0,"sma_60":9249.33,"sma_120":8934.67},{"date":"2025-04-07","open":8851,"high":8851,"low":8447,"close":8485,"volume":125915,"rsi_14":35.08,"sma_20":9344.5,"sma_60":9251.17,"sma_120":8935.92},{"date":"2025-04-08","open":8639,"high":8697,"low":8427,"close":8466,"volume":42201,"rsi_14":34.72,"sma_20":9323.0,"sma_60":9253.17,"sma_120":8936.92},{"date":"2025-04-09","open":8475,"high":8581,"low":8360,"close":8408,"volume":73388,"rsi_14":34.18,"sma_20":9294.5,"sma_60":9254.0,"sma_120":8937.17},{"date":"2025-04-10","open":8697,"high":8745,"low":8408,"close":8716,"volume":43708,"rsi_14":45.0,"sma_20":9280.0,"sma_60":9260.0,"sma_120":8939.58},{"date":"2025-04-11","open":8658,"high":8870,"low":8649,"close":8870,"volume":32848,"rsi_14":41.26,"sma_20":9268.0,"sma_60":9267.33,"sma_120":8943.83},{"date":"2025-04-14","open":8870,"high":9033,"low":8841,"close":9024,"volume":47286,"rsi_14":45.7,"sma_20":9267.0,"sma_60":9276.67,"sma_120":8949.75},{"date":"2025-04-15","open":9024,"high":9149,"low":8966,"close":9139,"volume":41506,"rsi_14":49.78,"sma_20":9272.5,"sma_60":9286.83,"sma_120":8956.67},{"date":"2025-04-16","open":9168,"high":9264,"low":9043,"close":9091,"volume":69053,"rsi_14":51.6,"sma_20":9275.5,"sma_60":9295.83,"sma_120":8963.17},{"date":"2025-04-17","open":9091,"high":9197,"low":9091,"close":9187,"volume":47133,"rsi_14":59.13,"sma_20":9285.0,"sma_60":9305.67,"sma_120":8970.33},{"date":"2025-04-18","open":9187,"high":9380,"low":9130,"close":9380,"volume":35407,"rsi_14":62.56,"sma_20":9308.5,"sma_60":9316.17,"sma_120":8979.33},{"date":"2025-04-21","open":9380,"high":9476,"low":9283,"close":9360,"volume":44235,"rsi_14":58.17,"sma_20":9316.0,"sma_60":9327.17,"sma_120":8987.5},{"date":"2025-04-22","open":9360,"high":9534,"low":9187,"close":9485,"volume":36758,"rsi_14":60.45,"sma_20":9330.5,"sma_60":9339.83,"sma_120":8997.42},{"date":"2025-04-23","open":9495,"high":9572,"low":9466,"close":9572,"volume":46074,"rsi_14":65.14,"sma_20":9352.5,"sma_60":9352.5,"sma_120":9008.58},{"date":"2025-04-24","open":9611,"high":9630,"low":9495,"close":9524,"volume":28930,"rsi_14":61.24,"sma_20":9378.5,"sma_60":9363.5,"sma_120":9019.42},{"date":"2025-04-25","open":9534,"high":9688,"low":9524,"close":9668,"volume":45605,"rsi_14":87.73,"sma_20":9422.5,"sma_60":9373.83,"sma_120":9030.83},{"date":"2025-04-28","open":9822,"high":10404,"low":9822,"close":10207,"volume":270770,"rsi_14":91.71,"sma_20":9494.0,"sma_60":9395.5,"sma_120":9046.58},{"date":"2025-04-29","open":10207,"high":10390,"low":10101,"close":10294,"volume":57172,"rsi_14":94.55,"sma_20":9559.5,"sma_60":9420.83,"sma_120":9062.83},{"date":"2025-04-30","open":10313,"high":10438,"low":10082,"close":10082,"volume":75522,"rsi_14":83.81,"sma_20":9613.5,"sma_60":9440.67,"sma_120":9077.67},{"date":"2025-05-02","open":10101,"high":10274,"low":9938,"close":10092,"volume":35446,"rsi_14":82.56,"sma_20":9673.5,"sma_60":9461.67,"sma_120":9091.58},{"date":"2025-05-07","open":10101,"high":10236,"low":10034,"close":10092,"volume":33013,"rsi_14":81.01,"sma_20":9726.5,"sma_60":9482.67,"sma_120":9105.17},{"date":"2025-05-08","open":10092,"high":10371,"low":10092,"close":10294,"volume":46056,"rsi_14":81.91,"sma_20":9820.5,"sma_60":9508.5,"sma_120":9120.83},{"date":"2025-05-09","open":10303,"high":10371,"low":10207,"close":10294,"volume":30254,"rsi_14":84.15,"sma_20":9915.5,"sma_60":9536.0,"sma_120":9136.17},{"date":"2025-05-12","open":10303,"high":10486,"low":10245,"close":10294,"volume":66541,"rsi_14":83.24,"sma_20":10013.5,"sma_60":9561.0,"sma_120":9151.33},{"date":"2025-05-13","open":10303,"high":10448,"low":10236,"close":10448,"volume":42263,"rsi_14":82.84,"sma_20":10103.5,"sma_60":9589.33,"sma_120":9169.0},{"date":"2025-05-14","open":10486,"high":10573,"low":10390,"close":10457,"volume":38019,"rsi_14":83.93,"sma_20":10186.0,"sma_60":9618.5,"sma_120":9187.33},{"date":"2025-05-15","open":10457,"high":10467,"low":9966,"close":10015,"volume":92573,"rsi_14":63.68,"sma_20":10237.5,"sma_60":9640.0,"sma_120":9202.92},{"date":"2025-05-16","open":10024,"high":10217,"low":10005,"close":10024,"volume":42750,"rsi_14":62.18,"sma_20":10283.5,"sma_60":9661.5,"sma_120":9218.75},{"date":"2025-05-19","open":10024,"high":10024,"low":9745,"close":9803,"volume":57767,"rsi_14":56.87,"sma_20":10320.5,"sma_60":9678.17,"sma_120":9231.67},{"date":"2025-05-20","open":9822,"high":10082,"low":9822,"close":9928,"volume":25496,"rsi_14":56.46,"sma_20":10359.0,"sma_60":9697.83,"sma_120":9246.67},{"date":"2025-05-21","open":9928,"high":10053,"low":9918,"close":9995,"volume":19700,"rsi_14":43.12,"sma_20":10391.0,"sma_60":9718.67,"sma_120":9262.17},{"date":"2025-05-22","open":9938,"high":9986,"low":9688,"close":9813,"volume":36297,"rsi_14":35.29,"sma_20":10414.5,"sma_60":9736.5,"sma_120":9276.08},{"date":"2025-05-23","open":9774,"high":9851,"low":9649,"close":9707,"volume":25194,"rsi_14":37.74,"sma_20":10426.0,"sma_60":9753.5,"sma_120":9289.92},{"date":"2025-05-26","open":9707,"high":9861,"low":9630,"close":9764,"volume":44493,"rsi_14":39.63,"sma_20":10436.0,"sma_60":9773.83,"sma_120":9304.33},{"date":"2025-05-27","open":9764,"high":9774,"low":9524,"close":9543,"volume":60459,"rsi_14":34.76,"sma_20":10437.0,"sma_60":9789.17,"sma_120":9316.25},{"date":"2025-05-28","open":9591,"high":9832,"low":9591,"close":9764,"volume":45894,"rsi_14":35.45,"sma_20":10442.0,"sma_60":9808.83,"sma_120":9329.83},{"date":"2025-05-29","open":9764,"high":10034,"low":9764,"close":10024,"volume":35702,"rsi_14":43.52,"sma_20":10432.5,"sma_60":9814.83,"sma_120":9345.58},{"date":"2025-05-30","open":9966,"high":10053,"low":9861,"close":9938,"volume":45339,"rsi_14":41.78,"sma_20":10414.0,"sma_60":9818.33,"sma_120":9360.83},{"date":"2025-06-02","open":10005,"high":10005,"low":9745,"close":9755,"volume":34632,"rsi_14":34.21,"sma_20":10397.0,"sma_60":9817.83,"sma_120":9375.5},{"date":"2025-06-04","open":9813,"high":10140,"low":9774,"close":10130,"volume":60103,"rsi_14":43.61,"sma_20":10399.0,"sma_60":9824.33,"sma_120":9393.42},{"date":"2025-06-05","open":10159,"high":10236,"low":10063,"close":10236,"volume":46217,"rsi_14":54.98,"sma_20":10406.5,"sma_60":9837.67,"sma_120":9411.58},{"date":"2025-06-09","open":10294,"high":10573,"low":10294,"close":10553,"volume":94212,"rsi_14":60.46,"sma_20":10420.0,"sma_60":9861.67,"sma_120":9432.75},{"date":"2025-06-10","open":10563,"high":10573,"low":10245,"close":10332,"volume":56927,"rsi_14":60.46,"sma_20":10422.0,"sma_60":9886.83,"sma_120":9452.33},{"date":"2025-06-11","open":10351,"high":10428,"low":10197,"close":10351,"volume":58758,"rsi_14":58.73,"sma_20":10425.0,"sma_60":9911.0,"sma_120":9472.83},{"date":"2025-06-12","open":10390,"high":10524,"low":10342,"close":10380,"volume":50863,"rsi_14":58.06,"sma_20":10421.5,"sma_60":9935.0,"sma_120":9495.67},{"date":"2025-06-13","open":10371,"high":10476,"low":10005,"close":10169,"volume":78706,"rsi_14":57.37,"sma_20":10406.5,"sma_60":9953.5,"sma_120":9514.92},{"date":"2025-06-16","open":10149,"high":10496,"low":10063,"close":10467,"volume":56120,"rsi_14":64.58,"sma_20":10430.0,"sma_60":9978.17,"sma_120":9534.83},{"date":"2025-06-17","open":10505,"high":10775,"low":10322,"close":10457,"volume":86014,"rsi_14":63.53,"sma_20":10452.5,"sma_60":10002.83,"sma_120":9554.42},{"date":"2025-06-18","open":10457,"high":10573,"low":10361,"close":10515,"volume":54131,"rsi_14":70.28,"sma_20":10489.5,"sma_60":10028.5,"sma_120":9574.0},{"date":"2025-06-19","open":10515,"high":10601,"low":10342,"close":10582,"volume":52205,"rsi_14":68.24,"sma_20":10523.5,"sma_60":10055.83,"sma_120":9593.25},{"date":"2025-06-20","open":10601,"high":11419,"low":10524,"close":11063,"volume":317997,"rsi_14":71.09,"sma_20":10579.0,"sma_60":10092.83,"sma_120":9617.08},{"date":"2025-06-23","open":11131,"high":11256,"low":10948,"close":11082,"volume":104296,"rsi_14":73.9,"sma_20":10645.0,"sma_60":10125.17,"sma_120":9640.33},{"date":"2025-06-24","open":11265,"high":11352,"low":10880,"close":11256,"volume":154469,"rsi_14":81.45,"sma_20":10725.5,"sma_60":10160.67,"sma_120":9665.17},{"date":"2025-06-25","open":11352,"high":11361,"low":11111,"close":11179,"volume":65411,"rsi_14":75.12,"sma_20":10799.0,"sma_60":10195.83,"sma_120":9689.25},{"date":"2025-06-26","open":11179,"high":11256,"low":10813,"close":11015,"volume":99567,"rsi_14":68.16,"sma_20":10875.5,"sma_60":10230.33,"sma_120":9710.92},{"date":"2025-06-27","open":11025,"high":11111,"low":10611,"close":10794,"volume":84775,"rsi_14":55.87,"sma_20":10929.0,"sma_60":10264.5,"sma_120":9729.17},{"date":"2025-06-30","open":10794,"high":10871,"low":10688,"close":10746,"volume":43631,"rsi_14":61.03,"sma_20":10966.5,"sma_60":10297.67,"sma_120":9747.25},{"date":"2025-07-01","open":10698,"high":11150,"low":10698,"close":11092,"volume":71446,"rsi_14":66.81,"sma_20":11026.5,"sma_60":10333.33,"sma_120":9770.67},{"date":"2025-07-02","open":11102,"high":11121,"low":10832,"close":11102,"volume":47110,"rsi_14":66.52,"sma_20":11096.5,"sma_60":10369.0,"sma_120":9794.92},{"date":"2025-07-03","open":11063,"high":11227,"low":11005,"close":11169,"volume":42897,"rsi_14":74.53,"sma_20":11150.5,"sma_60":10407.67,"sma_120":9820.92},{"date":"2025-07-04","open":11246,"high":11390,"low":11034,"close":11188,"volume":88414,"rsi_14":70.49,"sma_20":11200.0,"sma_60":10444.33,"sma_120":9846.83},{"date":"2025-07-07","open":11179,"high":11179,"low":10957,"close":11073,"volume":33749,"rsi_14":66.49,"sma_20":11227.0,"sma_60":10489.17,"sma_120":9870.17},{"date":"2025-07-08","open":11054,"high":11333,"low":11025,"close":11246,"volume":50146,"rsi_14":68.45,"sma_20":11274.5,"sma_60":10537.33,"sma_120":9895.25},{"date":"2025-07-09","open":11256,"high":11737,"low":11198,"close":11592,"volume":109672,"rsi_14":72.34,"sma_20":11339.0,"sma_60":10592.5,"sma_120":9923.25},{"date":"2025-07-10","open":11602,"high":11669,"low":11496,"close":11563,"volume":59219,"rsi_14":63.83,"sma_20":11400.5,"sma_60":10641.83,"sma_120":9950.92},{"date":"2025-07-11","open":11660,"high":11727,"low":11506,"close":11583,"volume":45396,"rsi_14":63.83,"sma_20":11474.0,"sma_60":10688.83,"sma_120":9978.08},{"date":"2025-07-14","open":11573,"high":11573,"low":11400,"close":11486,"volume":47122,"rsi_14":56.67,"sma_20":11527.0,"sma_60":10731.5,"sma_120":10004.08},{"date":"2025-07-15","open":11429,"high":11631,"low":11410,"close":11554,"volume":51350,"rsi_14":60.89,"sma_20":11584.0,"sma_60":10773.33,"sma_120":10030.08},{"date":"2025-07-16","open":11573,"high":11679,"low":11486,"close":11592,"volume":39256,"rsi_14":68.07,"sma_20":11640.0,"sma_60":10816.67,"sma_120":10056.25},{"date":"2025-07-17","open":11592,"high":11669,"low":11352,"close":11535,"volume":49178,"rsi_14":75.84,"sma_20":11689.5,"sma_60":10857.33,"sma_120":10081.5},{"date":"2025-07-18","open":11535,"high":11631,"low":11381,"close":11400,"volume":34823,"rsi_14":71.52,"sma_20":11707.0,"sma_60":10892.33,"sma_120":10104.25},{"date":"2025-07-21","open":11419,"high":11660,"low":11419,"close":11621,"volume":52967,"rsi_14":68.97,"sma_20":11735.0,"sma_60":10931.5,"sma_120":10129.33},{"date":"2025-07-22","open":11621,"high":11660,"low":11390,"close":11525,"volume":68943,"rsi_14":64.29,"sma_20":11749.0,"sma_60":10966.83,"sma_120":10153.33},{"date":"2025-07-23","open":11544,"high":11602,"low":11381,"close":11583,"volume":54832,"rsi_14":64.05,"sma_20":11770.0,"sma_60":11001.67,"sma_120":10177.08},{"date":"2025-07-24","open":11583,"high":11621,"low":11169,"close":11323,"volume":95516,"rsi_14":53.93,"sma_20":11786.0,"sma_60":11032.83,"sma_120":10198.17},{"date":"2025-07-25","open":11390,"high":11390,"low":11082,"close":11102,"volume":73355,"rsi_14":50.79,"sma_20":11802.0,"sma_60":11057.67,"sma_120":10215.75},{"date":"2025-07-28","open":11102,"high":11198,"low":10871,"close":11131,"volume":63261,"rsi_14":46.55,"sma_20":11822.0,"sma_60":11073.67,"sma_120":10234.58},{"date":"2025-07-29","open":11159,"high":11438,"low":10977,"close":11333,"volume":66054,"rsi_14":41.51,"sma_20":11834.5,"sma_60":11091.67,"sma_120":10256.25},{"date":"2025-07-30","open":11371,"high":11563,"low":11333,"close":11400,"volume":32413,"rsi_14":44.79,"sma_20":11850.0,"sma_60":11114.5,"sma_120":10277.58},{"date":"2025-07-31","open":11477,"high":11621,"low":11313,"close":11400,"volume":33886,"rsi_14":44.1,"sma_20":11862.0,"sma_60":11137.17,"sma_120":10299.42},{"date":"2025-08-01","open":11400,"high":11400,"low":10890,"close":11082,"volume":80512,"rsi_14":38.59,"sma_20":11856.5,"sma_60":11154.33,"sma_120":10318.5},{"date":"2025-08-04","open":11082,"high":11333,"low":10919,"close":11275,"volume":60366,"rsi_14":42.64,"sma_20":11867.0,"sma_60":11171.33,"sma_120":10339.92},{"date":"2025-08-05","open":11275,"high":11525,"low":11217,"close":11294,"volume":34550,"rsi_14":42.05,"sma_20":11869.5,"sma_60":11188.67,"sma_120":10362.33},{"date":"2025-08-06","open":11284,"high":11563,"low":11198,"close":11361,"volume":35156,"rsi_14":45.41,"sma_20":11857.5,"sma_60":11207.17,"sma_120":10384.08},{"date":"2025-08-07","open":11313,"high":11535,"low":11246,"close":11265,"volume":28694,"rsi_14":46.35,"sma_20":11842.0,"sma_60":11221.33,"sma_120":10405.33},{"date":"2025-08-08","open":11207,"high":11544,"low":11207,"close":11361,"volume":43441,"rsi_14":42.46,"sma_20":11830.5,"sma_60":11237.0,"sma_120":10427.75},{"date":"2025-08-11","open":11515,"high":11515,"low":11198,"close":11275,"volume":51032,"rsi_14":42.7,"sma_20":11819.5,"sma_60":11258.83,"sma_120":10449.42},{"date":"2025-08-12","open":11275,"high":11429,"low":11131,"close":11159,"volume":45243,"rsi_14":38.04,"sma_20":11799.0,"sma_60":11278.5,"sma_120":10470.0},{"date":"2025-08-13","open":11246,"high":11323,"low":10986,"close":11121,"volume":46639,"rsi_14":43.48,"sma_20":11774.5,"sma_60":11301.33,"sma_120":10489.75},{"date":"2025-08-14","open":11121,"high":11179,"low":10919,"close":11034,"volume":40163,"rsi_14":47.62,"sma_20":11748.5,"sma_60":11320.5,"sma_120":10509.17},{"date":"2025-08-18","open":11082,"high":11092,"low":10880,"close":10957,"volume":47400,"rsi_14":44.08,"sma_20":11725.5,"sma_60":11337.17,"sma_120":10527.92},{"date":"2025-08-19","open":10957,"high":11131,"low":10919,"close":10986,"volume":24133,"rsi_14":36.57,"sma_20":11692.5,"sma_60":11357.5,"sma_120":10547.0},{"date":"2025-08-20","open":10929,"high":11102,"low":10794,"close":11102,"volume":56566,"rsi_14":38.85,"sma_20":11670.5,"sma_60":11381.67,"sma_120":10567.58},{"date":"2025-08-21","open":11102,"high":11140,"low":10977,"close":10977,"volume":18945,"rsi_14":35.53,"sma_20":11639.0,"sma_60":11402.67,"sma_120":10588.25},{"date":"2025-08-22","open":10929,"high":11054,"low":10890,"close":10948,"volume":25674,"rsi_14":44.26,"sma_20":11619.5,"sma_60":11427.0,"sma_120":10608.08},{"date":"2025-08-25","open":10957,"high":11073,"low":10803,"close":10842,"volume":37342,"rsi_14":30.09,"sma_20":11606.0,"sma_60":11445.67,"sma_120":10627.25},{"date":"2025-08-26","open":10813,"high":10842,"low":10746,"close":10813,"volume":27935,"rsi_14":28.07,"sma_20":11589.5,"sma_60":11459.33,"sma_120":10637.08},{"date":"2025-08-27","open":10813,"high":10861,"low":10746,"close":10803,"volume":22517,"rsi_14":23.15,"sma_20":11562.0,"sma_60":11474.33,"sma_120":10646.33},{"date":"2025-08-28","open":10803,"high":10871,"low":10726,"close":10775,"volume":20638,"rsi_14":24.75,"sma_20":11529.5,"sma_60":11492.0,"sma_120":10654.92},{"date":"2025-08-29","open":10775,"high":10832,"low":10534,"close":10659,"volume":58530,"rsi_14":14.56,"sma_20":11491.0,"sma_60":11501.17,"sma_120":10662.75},{"date":"2025-09-01","open":10553,"high":10611,"low":10486,"close":10563,"volume":40469,"rsi_14":14.42,"sma_20":11464.0,"sma_60":11506.83,"sma_120":10672.25},{"date":"2025-09-02","open":10563,"high":10659,"low":10496,"close":10601,"volume":26429,"rsi_14":19.79,"sma_20":11429.0,"sma_60":11507.67,"sma_120":10684.67},{"date":"2025-09-03","open":10611,"high":10698,"low":10544,"close":10688,"volume":12952,"rsi_14":27.72,"sma_20":11397.5,"sma_60":11513.83,"sma_120":10700.33},{"date":"2025-09-04","open":10707,"high":10890,"low":10640,"close":10852,"volume":11921,"rsi_14":41.28,"sma_20":11371.0,"sma_60":11522.5,"sma_120":10716.75},{"date":"2025-09-05","open":10852,"high":10852,"low":10717,"close":10765,"volume":32071,"rsi_14":40.91,"sma_20":11345.0,"sma_60":11529.17,"sma_120":10732.08},{"date":"2025-09-08","open":10765,"high":10813,"low":10726,"close":10765,"volume":13651,"rsi_14":39.25,"sma_20":11314.0,"sma_60":11539.5,"sma_120":10746.5},{"date":"2025-09-09","open":10736,"high":10977,"low":10736,"close":10900,"volume":19996,"rsi_14":40.37,"sma_20":11294.5,"sma_60":11547.0,"sma_120":10762.58},{"date":"2025-09-10","open":10900,"high":11044,"low":10890,"close":11015,"volume":22673,"rsi_14":51.85,"sma_20":11287.0,"sma_60":11556.67,"sma_120":10779.75},{"date":"2025-09-11","open":11015,"high":11034,"low":10919,"close":11005,"volume":9872,"rsi_14":52.83,"sma_20":11281.0,"sma_60":11565.17,"sma_120":10796.83},{"date":"2025-09-12","open":11005,"high":11256,"low":10977,"close":11131,"volume":43374,"rsi_14":63.89,"sma_20":11286.0,"sma_60":11574.67,"sma_120":10815.25},{"date":"2025-09-15","open":11227,"high":11294,"low":11082,"close":11265,"volume":33966,"rsi_14":69.75,"sma_20":11302.0,"sma_60":11578.17,"sma_120":10835.5},{"date":"2025-09-16","open":11294,"high":11544,"low":11265,"close":11467,"volume":54126,"rsi_14":74.82,"sma_20":11327.0,"sma_60":11584.83,"sma_120":10855.0},{"date":"2025-09-17","open":11448,"high":12093,"low":11448,"close":12025,"volume":164831,"rsi_14":83.51,"sma_20":11375.0,"sma_60":11598.17,"sma_120":10879.42},{"date":"2025-09-18","open":12006,"high":12083,"low":11766,"close":11987,"volume":60351,"rsi_14":88.04,"sma_20":11428.5,"sma_60":11612.5,"sma_120":10904.17},{"date":"2025-09-19","open":12480,"high":12610,"low":12400,"close":12450,"volume":44351,"rsi_14":91.53,"sma_20":11482.0,"sma_60":11629.17,"sma_120":10929.75},{"date":"2025-09-22","open":11977,"high":12160,"low":11948,"close":11996,"volume":40054,"rsi_14":91.43,"sma_20":11542.0,"sma_60":11650.0,"sma_120":10957.25},{"date":"2025-09-23","open":12121,"high":12602,"low":12121,"close":12160,"volume":152460,"rsi_14":91.8,"sma_20":11612.0,"sma_60":11674.5,"sma_120":10986.08},{"date":"2025-09-24","open":12160,"high":12266,"low":11929,"close":12102,"volume":51885,"rsi_14":87.79,"sma_20":11679.5,"sma_60":11692.0,"sma_120":11012.67},{"date":"2025-09-25","open":12102,"high":12198,"low":11871,"close":11967,"volume":41928,"rsi_14":85.31,"sma_20":11741.5,"sma_60":11707.0,"sma_120":11038.0},{"date":"2025-09-26","open":11958,"high":11958,"low":11496,"close":11496,"volume":72903,"rsi_14":66.81,"sma_20":11785.0,"sma_60":11712.67,"sma_120":11060.17},{"date":"2025-09-29","open":11525,"high":11765,"low":11525,"close":11621,"volume":24319,"rsi_14":66.67,"sma_20":11840.0,"sma_60":11720.17,"sma_120":11082.25},{"date":"2025-09-30","open":11660,"high":11756,"low":11621,"close":11727,"volume":34748,"rsi_14":66.52,"sma_20":11898.5,"sma_60":11731.5,"sma_120":11110.33},{"date":"2025-10-01","open":11708,"high":11804,"low":11631,"close":11708,"volume":33629,"rsi_14":66.22,"sma_20":11951.5,"sma_60":11739.5,"sma_120":11138.42},{"date":"2025-10-02","open":11717,"high":11958,"low":11717,"close":11862,"volume":31506,"rsi_14":66.52,"sma_20":12003.5,"sma_60":11744.0,"sma_120":11168.25},{"date":"2025-10-10","open":11881,"high":12025,"low":11881,"close":11967,"volume":42337,"rsi_14":66.22,"sma_20":12066.0,"sma_60":11751.0,"sma_120":11196.42},{"date":"2025-10-13","open":11881,"high":11939,"low":11679,"close":11900,"volume":28838,"rsi_14":60.66,"sma_20":12125.0,"sma_60":11756.5,"sma_120":11222.67},{"date":"2025-10-14","open":11929,"high":12044,"low":11640,"close":11852,"volume":40937,"rsi_14":44.3,"sma_20":12174.5,"sma_60":11762.83,"sma_120":11247.17},{"date":"2025-10-15","open":11765,"high":12314,"low":11765,"close":12285,"volume":65306,"rsi_14":57.21,"sma_20":12240.5,"sma_60":11775.5,"sma_120":11274.42},{"date":"2025-10-16","open":12285,"high":12458,"low":12189,"close":12381,"volume":69171,"rsi_14":60.1,"sma_20":12312.0,"sma_60":11789.17,"sma_120":11302.92},{"date":"2025-10-17","open":12381,"high":12429,"low":12044,"close":12150,"volume":45790,"rsi_14":53.48,"sma_20":12365.0,"sma_60":11799.83,"sma_120":11328.58},{"date":"2025-10-20","open":12150,"high":12160,"low":11852,"close":12064,"volume":39654,"rsi_14":47.75,"sma_20":12406.5,"sma_60":11811.33,"sma_120":11351.83},{"date":"2025-10-21","open":12064,"high":12266,"low":12064,"close":12160,"volume":42720,"rsi_14":51.33,"sma_20":12442.5,"sma_60":11820.67,"sma_120":11376.08},{"date":"2025-10-22","open":12160,"high":12266,"low":11823,"close":12198,"volume":54661,"rsi_14":55.56,"sma_20":12451.5,"sma_60":11832.33,"sma_120":11399.58},{"date":"2025-10-23","open":12160,"high":12218,"low":12016,"close":12025,"volume":20020,"rsi_14":64.86,"sma_20":12452.5,"sma_60":11840.0,"sma_120":11420.83},{"date":"2025-10-24","open":12025,"high":12131,"low":11833,"close":11939,"volume":33198,"rsi_14":59.12,"sma_20":12450.5,"sma_60":11850.67,"sma_120":11441.75},{"date":"2025-10-27","open":11939,"high":12006,"low":11785,"close":11929,"volume":40667,"rsi_14":56.14,"sma_20":12447.0,"sma_60":11865.0,"sma_120":11461.33},{"date":"2025-10-28","open":11996,"high":11996,"low":11689,"close":11814,"volume":41670,"rsi_14":53.04,"sma_20":12429.0,"sma_60":11876.83,"sma_120":11475.25},{"date":"2025-10-29","open":11833,"high":12112,"low":11833,"close":12006,"volume":65899,"rsi_14":54.3,"sma_20":12424.0,"sma_60":11888.5,"sma_120":11490.08},{"date":"2025-10-30","open":12064,"high":12266,"low":12016,"close":12208,"volume":73136,"rsi_14":56.41,"sma_20":12436.5,"sma_60":11902.5,"sma_120":11508.5},{"date":"2025-10-31","open":12208,"high":12227,"low":11929,"close":11977,"volume":48691,"rsi_14":51.89,"sma_20":12461.5,"sma_60":11912.5,"sma_120":11524.83},{"date":"2025-11-03","open":11948,"high":12121,"low":11660,"close":11698,"volume":70401,"rsi_14":46.61,"sma_20":12465.5,"sma_60":11923.17,"sma_120":11538.75},{"date":"2025-11-04","open":11602,"high":11765,"low":11419,"close":11458,"volume":68597,"rsi_14":30.09,"sma_20":12451.5,"sma_60":11926.33,"sma_120":11548.83},{"date":"2025-11-05","open":11458,"high":11458,"low":10929,"close":11265,"volume":65539,"rsi_14":24.34,"sma_20":12428.5,"sma_60":11925.83,"sma_120":11557.25},{"date":"2025-11-06","open":11438,"high":11717,"low":11111,"close":11544,"volume":48816,"rsi_14":36.36,"sma_20":12412.5,"sma_60":11929.0,"sma_120":11568.08},{"date":"2025-11-07","open":11284,"high":11525,"low":11236,"close":11352,"volume":26412,"rsi_14":34.71,"sma_20":12380.5,"sma_60":11930.5,"sma_120":11575.92},{"date":"2025-11-10","open":11352,"high":11823,"low":11256,"close":11823,"volume":40902,"rsi_14":43.77,"sma_20":12376.5,"sma_60":11938.5,"sma_120":11587.75},{"date":"2025-11-11","open":11833,"high":12083,"low":11823,"close":12006,"volume":45421,"rsi_14":46.62,"sma_20":12384.5,"sma_60":11951.17,"sma_120":11605.0},{"date":"2025-11-12","open":12016,"high":12227,"low":11891,"close":12227,"volume":50159,"rsi_14":53.49,"sma_20":12381.5,"sma_60":11969.67,"sma_120":11624.08},{"date":"2025-11-13","open":12266,"high":12391,"low":11939,"close":12083,"volume":32293,"rsi_14":52.44,"sma_20":12366.0,"sma_60":11986.33,"sma_120":11643.83},{"date":"2025-11-14","open":11948,"high":11987,"low":11717,"close":11785,"volume":32428,"rsi_14":47.77,"sma_20":12347.0,"sma_60":11999.33,"sma_120":11659.92},{"date":"2025-11-17","open":12025,"high":12689,"low":12016,"close":12362,"volume":157099,"rsi_14":57.4,"sma_20":12362.5,"sma_60":12023.67,"sma_120":11680.42},{"date":"2025-11-18","open":12314,"high":12352,"low":11977,"close":12044,"volume":41548,"rsi_14":50.5,"sma_20":12356.5,"sma_60":12042.0,"sma_120":11699.75},{"date":"2025-11-19","open":12044,"high":12208,"low":11794,"close":12093,"volume":44380,"rsi_14":48.43,"sma_20":12351.0,"sma_60":12059.17,"sma_120":11720.42},{"date":"2025-11-20","open":12102,"high":12785,"low":12102,"close":12477,"volume":93241,"rsi_14":56.53,"sma_20":12374.5,"sma_60":12085.17,"sma_120":11743.92},{"date":"2025-11-21","open":12314,"high":12574,"low":12179,"close":12400,"volume":49012,"rsi_14":59.68,"sma_20":12398.5,"sma_60":12110.33,"sma_120":11768.67},{"date":"2025-11-24","open":12400,"high":12477,"low":12179,"close":12372,"volume":27018,"rsi_14":63.38,"sma_20":12421.5,"sma_60":12136.83,"sma_120":11791.25},{"date":"2025-11-25","open":12400,"high":12602,"low":12372,"close":12458,"volume":29224,"rsi_14":68.02,"sma_20":12455.0,"sma_60":12165.33,"sma_120":11812.33},{"date":"2025-11-26","open":12468,"high":12699,"low":12439,"close":12641,"volume":40201,"rsi_14":67.07,"sma_20":12488.0,"sma_60":12197.17,"sma_120":11835.75},{"date":"2025-11-27","open":12756,"high":12833,"low":12612,"close":12747,"volume":56808,"rsi_14":72.31,"sma_20":12516.0,"sma_60":12231.33,"sma_120":11861.67},{"date":"2025-11-28","open":12747,"high":12833,"low":12468,"close":12660,"volume":34805,"rsi_14":65.26,"sma_20":12551.5,"sma_60":12266.0,"sma_120":11883.58},{"date":"2025-12-01","open":12747,"high":12978,"low":12679,"close":12756,"volume":78819,"rsi_14":64.13,"sma_20":12606.5,"sma_60":12304.0,"sma_120":11905.42},{"date":"2025-12-02","open":12910,"high":13141,"low":12804,"close":13055,"volume":96633,"rsi_14":65.14,"sma_20":12689.5,"sma_60":12346.5,"sma_120":11927.08},{"date":"2025-12-03","open":13055,"high":13276,"low":12968,"close":13112,"volume":58331,"rsi_14":69.45,"sma_20":12785.5,"sma_60":12388.5,"sma_120":11951.17},{"date":"2025-12-04","open":13112,"high":13266,"low":12997,"close":13103,"volume":40795,"rsi_14":77.96,"sma_20":12866.5,"sma_60":12427.5,"sma_120":11975.0},{"date":"2025-12-05","open":13122,"high":13314,"low":12987,"close":13295,"volume":51448,"rsi_14":73.66,"sma_20":12967.5,"sma_60":12471.33,"sma_120":12000.25},{"date":"2025-12-08","open":13295,"high":13362,"low":13055,"close":13189,"volume":37141,"rsi_14":82.51,"sma_20":13038.5,"sma_60":12513.33,"sma_120":12026.42},{"date":"2025-12-09","open":13189,"high":13507,"low":13083,"close":13497,"volume":61384,"rsi_14":84.76,"sma_20":13116.0,"sma_60":12558.33,"sma_120":12052.67},{"date":"2025-12-10","open":13516,"high":13680,"low":13218,"close":13622,"volume":67737,"rsi_14":82.51,"sma_20":13188.5,"sma_60":12603.5,"sma_120":12080.08},{"date":"2025-12-11","open":13632,"high":13757,"low":13382,"close":13536,"volume":48664,"rsi_14":82.07,"sma_20":13264.0,"sma_60":12647.33,"sma_120":12106.25},{"date":"2025-12-12","open":13545,"high":13709,"low":13430,"close":13593,"volume":39659,"rsi_14":83.96,"sma_20":13358.0,"sma_60":12690.0,"sma_120":12132.33},{"date":"2025-12-15","open":13593,"high":13661,"low":13372,"close":13555,"volume":20070,"rsi_14":81.32,"sma_20":13420.0,"sma_60":12729.67,"sma_120":12153.92},{"date":"2025-12-16","open":13555,"high":13728,"low":13372,"close":13526,"volume":45025,"rsi_14":77.71,"sma_20":13497.0,"sma_60":12765.33,"sma_120":12175.08},{"date":"2025-12-17","open":13555,"high":13718,"low":13411,"close":13718,"volume":48149,"rsi_14":78.86,"sma_20":13581.5,"sma_60":12794.67,"sma_120":12196.42},{"date":"2025-12-18","open":13718,"high":13824,"low":13487,"close":13738,"volume":42558,"rsi_14":83.33,"sma_20":13647.0,"sma_60":12824.67,"sma_120":12218.58},{"date":"2025-12-19","open":13834,"high":13930,"low":13555,"close":13641,"volume":61491,"rsi_14":77.38,"sma_20":13711.5,"sma_60":12853.5,"sma_120":12241.33},{"date":"2025-12-22","open":13718,"high":14228,"low":13718,"close":13959,"volume":70644,"rsi_14":77.65,"sma_20":13794.0,"sma_60":12887.5,"sma_120":12268.75},{"date":"2025-12-23","open":13968,"high":14122,"low":13776,"close":13901,"volume":27340,"rsi_14":74.12,"sma_20":13869.0,"sma_60":12917.67,"sma_120":12296.08},{"date":"2025-12-24","open":13901,"high":13940,"low":13420,"close":13757,"volume":75814,"rsi_14":68.48,"sma_20":13927.0,"sma_60":12946.33,"sma_120":12319.17},{"date":"2025-12-26","open":13805,"high":14113,"low":13680,"close":13930,"volume":61575,"rsi_14":68.13,"sma_20":13988.5,"sma_60":12980.33,"sma_120":12343.67},{"date":"2025-12-29","open":14210,"high":14470,"low":13880,"close":14110,"volume":80335,"rsi_14":59.62,"sma_20":14036.0,"sma_60":13016.33,"sma_120":12364.5},{"date":"2025-12-30","open":14110,"high":14790,"low":14010,"close":14740,"volume":122328,"rsi_14":64.85,"sma_20":14110.0,"sma_60":13060.67,"sma_120":12390.42},{"date":"2026-01-02","open":14660,"high":14980,"low":14310,"close":14690,"volume":108256,"rsi_14":61.47,"sma_20":14166.0,"sma_60":13102.33,"sma_120":12416.92},{"date":"2026-01-05","open":15440,"high":18990,"low":15420,"close":16500,"volume":1339967,"rsi_14":80.15,"sma_20":14309.5,"sma_60":13174.5,"sma_120":12457.0},{"date":"2026-01-06","open":16500,"high":16850,"low":15750,"close":16200,"volume":269634,"rsi_14":74.24,"sma_20":14438.5,"sma_60":13239.17,"sma_120":12491.58},{"date":"2026-01-07","open":16200,"high":17340,"low":16030,"close":16810,"volume":273592,"rsi_14":78.1,"sma_20":14588.0,"sma_60":13312.0,"sma_120":12531.5},{"date":"2026-01-08","open":16810,"high":16900,"low":16160,"close":16370,"volume":153703,"rsi_14":72.0,"sma_20":14721.0,"sma_60":13378.67,"sma_120":12567.58},{"date":"2026-01-09","open":16480,"high":16480,"low":15720,"close":16000,"volume":137837,"rsi_14":66.05,"sma_20":14819.5,"sma_60":13440.0,"sma_120":12601.42},{"date":"2026-01-12","open":16100,"high":16190,"low":15750,"close":15890,"volume":129443,"rsi_14":64.61,"sma_20":14906.0,"sma_60":13492.0,"sma_120":12633.75},{"date":"2026-01-13","open":15900,"high":16900,"low":15900,"close":16900,"volume":158338,"rsi_14":71.18,"sma_20":15047.5,"sma_60":13559.17,"sma_120":12674.17},{"date":"2026-01-14","open":16940,"high":17270,"low":16460,"close":17050,"volume":116042,"rsi_14":70.35,"sma_20":15193.5,"sma_60":13632.83,"sma_120":12716.33},{"date":"2026-01-15","open":17050,"high":17360,"low":16150,"close":16430,"volume":162466,"rsi_14":64.56,"sma_20":15310.5,"sma_60":13697.67,"sma_120":12754.5},{"date":"2026-01-16","open":16460,"high":16700,"low":16100,"close":16680,"volume":127865,"rsi_14":66.37,"sma_20":15562.5,"sma_60":13831.67,"sma_120":12792.83},{"date":"2026-01-19","open":16700,"high":17180,"low":16500,"close":16830,"volume":146986,"rsi_14":70.92,"sma_20":15690.0,"sma_60":13903.83,"sma_120":12833.25},{"date":"2026-01-20","open":16700,"high":17340,"low":16410,"close":16700,"volume":242452,"rsi_14":66.33,"sma_20":15816.0,"sma_60":13975.33,"sma_120":12872.08},{"date":"2026-01-21","open":16490,"high":17040,"low":16260,"close":16740,"volume":114609,"rsi_14":67.11,"sma_20":15927.5,"sma_60":14047.67,"sma_120":12913.5},{"date":"2026-01-22","open":17110,"high":17450,"low":16920,"close":17100,"volume":190292,"rsi_14":56.61,"sma_20":16060.0,"sma_60":14128.0,"sma_120":12959.83},{"date":"2026-01-23","open":17190,"high":17770,"low":16900,"close":17530,"volume":226565,"rsi_14":64.24,"sma_20":16221.5,"sma_60":14212.17,"sma_120":13009.5},{"date":"2026-01-26","open":18100,"high":19360,"low":17770,"close":19050,"volume":467511,"rsi_14":70.07,"sma_20":16450.0,"sma_60":14318.17,"sma_120":13070.08},{"date":"2026-01-27","open":19100,"high":21500,"low":18740,"close":20850,"volume":332960,"rsi_14":82.28,"sma_20":16787.0,"sma_60":14458.17,"sma_120":13145.08},{"date":"2026-01-28","open":21550,"high":21600,"low":20000,"close":20300,"volume":286648,"rsi_14":80.2,"sma_20":17065.0,"sma_60":14593.83,"sma_120":13215.5},{"date":"2026-01-29","open":20900,"high":22650,"low":19800,"close":21900,"volume":364760,"rsi_14":84.9,"sma_20":17425.5,"sma_60":14760.33,"sma_120":13302.0},{"date":"2026-01-30","open":21900,"high":23525,"low":21400,"close":22800,"volume":337547,"rsi_14":84.71,"sma_20":17740.5,"sma_60":14945.17,"sma_120":13394.33},{"date":"2026-02-02","open":22700,"high":23100,"low":21150,"close":21450,"volume":292475,"rsi_14":72.68,"sma_20":18003.0,"sma_60":15102.67,"sma_120":13475.25},{"date":"2026-02-03","open":22100,"high":22700,"low":21600,"close":22200,"volume":195603,"rsi_14":79.35,"sma_20":18272.5,"sma_60":15276.0,"sma_120":13561.83},{"date":"2026-02-04","open":22100,"high":22250,"low":21600,"close":22000,"volume":117426,"rsi_14":77.2,"sma_20":18554.0,"sma_60":15364.67,"sma_120":13647.58},{"date":"2026-02-05","open":21850,"high":22350,"low":21600,"close":21900,"volume":115103,"rsi_14":76.42,"sma_20":18849.0,"sma_60":15524.83,"sma_120":13731.67},{"date":"2026-02-06","open":21550,"high":21850,"low":20200,"close":21250,"volume":300359,"rsi_14":71.29,"sma_20":19117.0,"sma_60":15671.0,"sma_120":13811.08},{"date":"2026-02-09","open":21650,"high":22250,"low":21250,"close":21450,"volume":146256,"rsi_14":72.73,"sma_20":19344.5,"sma_60":15816.67,"sma_120":13893.17},{"date":"2026-02-10","open":21450,"high":22400,"low":21300,"close":22050,"volume":97430,"rsi_14":74.11,"sma_20":19594.5,"sma_60":15974.83,"sma_120":13980.58},{"date":"2026-02-11","open":22150,"high":22650,"low":21500,"close":22500,"volume":79918,"rsi_14":74.32,"sma_20":19898.0,"sma_60":16145.67,"sma_120":14072.5},{"date":"2026-02-12","open":22700,"high":22850,"low":21850,"close":22300,"volume":102589,"rsi_14":71.94,"sma_20":20179.0,"sma_60":16303.17,"sma_120":14163.42},{"date":"2026-02-13","open":22100,"high":22250,"low":21400,"close":21950,"volume":132273,"rsi_14":64.95,"sma_20":20442.5,"sma_60":16460.33,"sma_120":14251.17},{"date":"2026-02-19","open":21950,"high":23000,"low":21950,"close":23000,"volume":100725,"rsi_14":62.01,"sma_20":20751.0,"sma_60":16634.17,"sma_120":14346.67},{"date":"2026-02-20","open":23000,"high":23050,"low":22350,"close":22950,"volume":140112,"rsi_14":65.68,"sma_20":21063.5,"sma_60":16800.5,"sma_120":14442.83},{"date":"2026-02-23","open":23050,"high":23850,"low":22900,"close":23400,"volume":83207,"rsi_14":60.27,"sma_20":21396.5,"sma_60":16975.67,"sma_120":14543.0},{"date":"2026-02-24","open":23400,"high":24650,"low":22950,"close":24600,"volume":104131,"rsi_14":61.84,"sma_20":21771.5,"sma_60":17171.33,"sma_120":14654.08},{"date":"2026-02-25","open":24650,"high":25150,"low":23900,"close":24600,"volume":93628,"rsi_14":75.2,"sma_20":22125.0,"sma_60":17365.5,"sma_120":14765.42},{"date":"2026-02-26","open":24650,"high":26250,"low":24350,"close":24450,"volume":135561,"rsi_14":69.91,"sma_20":22395.0,"sma_60":17611.17,"sma_120":14921.25},{"date":"2026-02-27","open":26700,"high":27450,"low":22950,"close":23500,"volume":394659,"rsi_14":61.72,"sma_20":22527.5,"sma_60":17724.83,"sma_120":14978.08},{"date":"2026-03-03","open":22600,"high":23050,"low":21900,"close":22300,"volume":233428,"rsi_14":52.67,"sma_20":22627.5,"sma_60":17877.17,"sma_120":15071.58},{"date":"2026-03-04","open":21000,"high":21500,"low":19360,"close":19410,"volume":270045,"rsi_14":40.55,"sma_20":22503.0,"sma_60":17979.67,"sma_120":15141.83},{"date":"2026-03-05","open":20900,"high":21650,"low":20800,"close":21350,"volume":130069,"rsi_14":49.56,"sma_20":22430.5,"sma_60":18109.33,"sma_120":15227.92},{"date":"2026-03-06","open":20950,"high":21750,"low":20150,"close":21000,"volume":102782,"rsi_14":45.33,"sma_20":22408.0,"sma_60":18232.17,"sma_120":15310.33},{"date":"2026-03-09","open":19500,"high":19990,"low":19050,"close":19870,"volume":209920,"rsi_14":38.96,"sma_20":22291.5,"sma_60":18336.33,"sma_120":15381.92},{"date":"2026-03-10","open":20900,"high":21700,"low":20300,"close":21500,"volume":91006,"rsi_14":47.0,"sma_20":22266.5,"sma_60":18464.33,"sma_120":15467.83},{"date":"2026-03-11","open":21800,"high":26200,"low":21650,"close":23850,"volume":582978,"rsi_14":56.19,"sma_20":22364.0,"sma_60":18633.33,"sma_120":15573.33},{"date":"2026-03-12","open":24100,"high":24550,"low":22450,"close":23000,"volume":309122,"rsi_14":50.0,"sma_20":22451.5,"sma_60":18782.83,"sma_120":15670.58},{"date":"2026-03-13","open":22850,"high":23300,"low":22000,"close":22700,"volume":116704,"rsi_14":49.19,"sma_20":22514.0,"sma_60":18925.17,"sma_120":15764.33},{"date":"2026-03-16","open":22600,"high":22900,"low":21850,"close":22300,"volume":113914,"rsi_14":46.41,"sma_20":22526.5,"sma_60":19104.83,"sma_120":15897.42},{"date":"2026-03-17","open":23000,"high":23400,"low":22500,"close":22500,"volume":115929,"rsi_14":42.68,"sma_20":22526.5,"sma_60":19201.83,"sma_120":15945.92},{"date":"2026-03-18","open":23050,"high":23400,"low":22550,"close":23300,"volume":148085,"rsi_14":45.71,"sma_20":22576.5,"sma_60":19355.33,"sma_120":16042.5},{"date":"2026-03-19","open":22800,"high":23800,"low":22500,"close":22950,"volume":83741,"rsi_14":45.11,"sma_20":22626.5,"sma_60":19503.5,"sma_120":16134.42},{"date":"2026-03-20","open":23500,"high":23500,"low":22750,"close":23150,"volume":77285,"rsi_14":48.8,"sma_20":22634.0,"sma_60":19651.67,"sma_120":16223.17},{"date":"2026-03-23","open":22450,"high":22600,"low":21950,"close":22100,"volume":94717,"rsi_14":49.31,"sma_20":22591.5,"sma_60":19782.0,"sma_120":16303.33},{"date":"2026-03-24","open":22500,"high":23300,"low":22350,"close":23100,"volume":112958,"rsi_14":64.7,"sma_20":22576.5,"sma_60":19930.67,"sma_120":16392.08},{"date":"2026-03-25","open":23300,"high":29200,"low":23200,"close":27050,"volume":1240389,"rsi_14":69.57,"sma_20":22699.0,"sma_60":20139.67,"sma_120":16513.58},{"date":"2026-03-26","open":27350,"high":27350,"low":24650,"close":26000,"volume":623632,"rsi_14":66.38,"sma_20":22769.0,"sma_60":20332.17,"sma_120":16624.92},{"date":"2026-03-27","open":25492,"high":26711,"low":25391,"close":26000,"volume":230163,"rsi_14":69.72,"sma_20":22826.5,"sma_60":20520.5,"sma_120":16733.42},{"date":"2026-03-30","open":24750,"high":24850,"low":23550,"close":24200,"volume":155072,"rsi_14":59.44,"sma_20":22861.5,"sma_60":20682.5,"sma_120":16831.42},{"date":"2026-03-31","open":24050,"high":24600,"low":23000,"close":24000,"volume":145077,"rsi_14":50.62,"sma_20":22946.5,"sma_60":20847.33,"sma_120":16931.83},{"date":"2026-04-01","open":25094,"high":27955,"low":24592,"close":26700,"volume":631911,"rsi_14":62.95,"sma_20":23306.0,"sma_60":21045.0,"sma_120":17052.83},{"date":"2026-04-02","open":27400,"high":28750,"low":25950,"close":27600,"volume":977110,"rsi_14":66.78,"sma_20":23618.5,"sma_60":21260.17,"sma_120":17181.25},{"date":"2026-04-03","open":28450,"high":30100,"low":28200,"close":28600,"volume":642630,"rsi_14":70.72,"sma_20":23998.5,"sma_60":21461.83,"sma_120":17318.17},{"date":"2026-04-06","open":28450,"high":28500,"low":26500,"close":27000,"volume":256622,"rsi_14":63.55,"sma_20":24355.0,"sma_60":21641.83,"sma_120":17440.5},{"date":"2026-04-07","open":27350,"high":27800,"low":25500,"close":26750,"volume":186231,"rsi_14":60.75,"sma_20":24617.5,"sma_60":21807.5,"sma_120":17559.75},{"date":"2026-04-08","open":27650,"high":29500,"low":26750,"close":29200,"volume":357868,"rsi_14":67.22,"sma_20":24885.0,"sma_60":22021.33,"sma_120":17700.0},{"date":"2026-04-09","open":29200,"high":29200,"low":27200,"close":27850,"volume":154115,"rsi_14":62.18,"sma_20":25127.5,"sma_60":22218.83,"sma_120":17829.42},{"date":"2026-04-10","open":28300,"high":30300,"low":27850,"close":29100,"volume":305774,"rsi_14":67.95,"sma_20":25447.5,"sma_60":22439.0,"sma_120":17965.5},{"date":"2026-04-13","open":28400,"high":29900,"low":28100,"close":28700,"volume":198321,"rsi_14":64.81,"sma_20":25767.5,"sma_60":22635.67,"sma_120":18097.42},{"date":"2026-04-14","open":29300,"high":29500,"low":27950,"close":29000,"volume":182404,"rsi_14":56.39,"sma_20":26092.5,"sma_60":22834.83,"sma_120":18233.83},{"date":"2026-04-15","open":29400,"high":30750,"low":28700,"close":30000,"volume":281529,"rsi_14":63.16,"sma_20":26427.5,"sma_60":23061.0,"sma_120":18379.33},{"date":"2026-04-16","open":30250,"high":30700,"low":27900,"close":29950,"volume":259460,"rsi_14":64.65,"sma_20":26777.5,"sma_60":23282.17,"sma_120":18523.58},{"date":"2026-04-17","open":30000,"high":31900,"low":29350,"close":31450,"volume":239953,"rsi_14":74.25,"sma_20":27192.5,"sma_60":23525.83,"sma_120":18680.0},{"date":"2026-04-20","open":31200,"high":34950,"low":30700,"close":34000,"volume":355976,"rsi_14":78.9,"sma_20":27787.5,"sma_60":23814.17,"sma_120":18859.17},{"date":"2026-04-21","open":34000,"high":34450,"low":31800,"close":33050,"volume":375261,"rsi_14":70.61,"sma_20":28285.0,"sma_60":24086.0,"sma_120":19031.17},{"date":"2026-04-22","open":33050,"high":33850,"low":32150,"close":33750,"volume":183597,"rsi_14":70.03,"sma_20":28620.0,"sma_60":24363.5,"sma_120":19209.08},{"date":"2026-04-23","open":34000,"high":35150,"low":32550,"close":35050,"volume":257559,"rsi_14":70.61,"sma_20":29072.5,"sma_60":24655.5,"sma_120":19398.83},{"date":"2026-04-24","open":35000,"high":35450,"low":33850,"close":34050,"volume":197858,"rsi_14":73.42,"sma_20":29495.0,"sma_60":24905.5,"sma_120":19578.58},{"date":"2026-04-27","open":33700,"high":34675,"low":32850,"close":33950,"volume":182663,"rsi_14":74.16,"sma_20":29982.5,"sma_60":25123.83,"sma_120":19755.75},{"date":"2026-04-28","open":34100,"high":34150,"low":32500,"close":33700,"volume":160908,"rsi_14":67.72,"sma_20":30467.5,"sma_60":25347.17,"sma_120":19932.83},{"date":"2026-04-29","open":33300,"high":33750,"low":32350,"close":32850,"volume":164191,"rsi_14":70.49,"sma_20":30780.0,"sma_60":25529.67,"sma_120":20145.0},{"date":"2026-04-30","open":32550,"high":33450,"low":32300,"close":32700,"volume":136178,"rsi_14":67.79,"sma_20":31380.0,"sma_60":28322.5,"sma_120":25452.0},{"date":"2026-05-04","open":33400,"high":34500,"low":33000,"close":34250,"volume":146839,"rsi_14":72.65,"sma_20":31317.5,"sma_60":25908.0,"sma_120":20466.33},{"date":"2026-05-06","open":34650,"high":38800,"low":34450,"close":37750,"volume":469534,"rsi_14":78.32,"sma_20":31855.0,"sma_60":26167.17,"sma_120":20680.92},{"date":"2026-05-07","open":37750,"high":38000,"low":36100,"close":36750,"volume":178489,"rsi_14":71.84,"sma_20":32355.0,"sma_60":26413.0,"sma_120":20888.83},{"date":"2026-05-08","open":36400,"high":37350,"low":35050,"close":36300,"volume":127364,"rsi_14":70.03,"sma_20":32710.0,"sma_60":26653.0,"sma_120":21088.92},{"date":"2026-05-11","open":36800,"high":37400,"low":35400,"close":36250,"volume":218999,"rsi_14":66.67,"sma_20":33130.0,"sma_60":26903.0,"sma_120":21287.0},{"date":"2026-05-12","open":36250,"high":36300,"low":32500,"close":35500,"volume":220041,"rsi_14":55.95,"sma_20":33450.0,"sma_60":27137.17,"sma_120":21476.92},{"date":"2026-05-13","open":34850,"high":35950,"low":34050,"close":35500,"volume":153018,"rsi_14":60.52,"sma_20":33790.0,"sma_60":27361.33,"sma_120":21668.08},{"date":"2026-05-14","open":35650,"high":38300,"low":34200,"close":38200,"volume":237323,"rsi_14":66.3,"sma_20":34250.0,"sma_60":27623.0,"sma_120":21884.33},{"date":"2026-05-15","open":38550,"high":49650,"low":37000,"close":49650,"volume":1667513,"rsi_14":80.67,"sma_20":35232.5,"sma_60":28078.83,"sma_120":22191.0},{"date":"2026-05-18","open":59200,"high":64500,"low":53700,"close":56400,"volume":4054689,"rsi_14":87.82,"sma_20":36555.0,"sma_60":28653.0,"sma_120":22556.67},{"date":"2026-05-19","open":51400,"high":52400,"low":43950,"close":48700,"volume":1730454,"rsi_14":69.85,"sma_20":37417.5,"sma_60":29081.33,"sma_120":22857.75},{"date":"2026-05-20","open":47850,"high":53500,"low":46000,"close":46800,"volume":1159716,"rsi_14":66.88,"sma_20":38057.5,"sma_60":29478.83,"sma_120":23139.67},{"date":"2026-05-21","open":48000,"high":49200,"low":46000,"close":47200,"volume":575249,"rsi_14":68.71,"sma_20":38765.0,"sma_60":29875.5,"sma_120":23425.58},{"date":"2026-05-22","open":47200,"high":49150,"low":46350,"close":48300,"volume":393279,"rsi_14":69.85,"sma_20":39492.5,"sma_60":30270.5,"sma_120":23720.92},{"date":"2026-05-26","open":49500,"high":54400,"low":49300,"close":51600,"volume":643914,"rsi_14":71.13,"sma_20":40320.0,"sma_60":30720.5,"sma_120":24043.0},{"date":"2026-05-27","open":52800,"high":52900,"low":46400,"close":47500,"volume":509818,"rsi_14":61.7,"sma_20":40992.5,"sma_60":31104.67,"sma_120":24329.33},{"date":"2026-05-28","open":47600,"high":48350,"low":43950,"close":45500,"volume":245484,"rsi_14":60.26,"sma_20":41570.0,"sma_60":31471.33,"sma_120":24598.08},{"date":"2026-05-29","open":46700,"high":46900,"low":42250,"close":45300,"volume":210129,"rsi_14":60.61,"sma_20":42150.0,"sma_60":31854.67,"sma_120":24865.92},{"date":"2026-06-01","open":45000,"high":45950,"low":42500,"close":44100,"volume":194359,"rsi_14":59.01,"sma_20":42712.5,"sma_60":32266.17,"sma_120":25122.92},{"date":"2026-06-02","open":44100,"high":45800,"low":40050,"close":45350,"volume":277942,"rsi_14":61.18,"sma_20":43345.0,"sma_60":32666.17,"sma_120":25387.75},{"date":"2026-06-04","open":45350,"high":49600,"low":44500,"close":47500,"volume":306239,"rsi_14":62.99,"sma_20":44007.5,"sma_60":33107.83,"sma_120":25670.0},{"date":"2026-06-05","open":46350,"high":46350,"low":43300,"close":44400,"volume":137445,"rsi_14":56.65,"sma_20":44340.0,"sma_60":33516.67,"sma_120":25926.5},{"date":"2026-06-08","open":39500,"high":43450,"low":39400,"close":41000,"volume":153844,"rsi_14":38.78,"sma_20":44552.5,"sma_60":33841.67,"sma_120":26153.0},{"date":"2026-06-09","open":41600,"high":43050,"low":40400,"close":42300,"volume":136450,"rsi_14":28.7,"sma_20":44852.5,"sma_60":34149.17,"sma_120":26391.25},{"date":"2026-06-10","open":41750,"high":44200,"low":40300,"close":41200,"volume":122542,"rsi_14":35.85,"sma_20":45100.0,"sma_60":34452.5,"sma_120":26617.67},{"date":"2026-06-11","open":40650,"high":41900,"low":40000,"close":41400,"volume":89279,"rsi_14":39.11,"sma_20":45395.0,"sma_60":34764.17,"sma_120":26844.67},{"date":"2026-06-12","open":43000,"high":44000,"low":41000,"close":41550,"volume":101768,"rsi_14":38.49,"sma_20":45697.5,"sma_60":35085.0,"sma_120":27073.67},{"date":"2026-06-15","open":42500,"high":43350,"low":41700,"close":42100,"volume":92841,"rsi_14":37.08,"sma_20":45892.5,"sma_60":35411.67,"sma_120":27306.75},{"date":"2026-06-16","open":42150,"high":42500,"low":40100,"close":40750,"volume":106865,"rsi_14":25.4,"sma_20":45447.5,"sma_60":35702.5,"sma_120":27528.92},{"date":"2026-06-17","open":40700,"high":41550,"low":39850,"close":40700,"volume":104577,"rsi_14":27.16,"sma_20":42382.5,"sma_60":37623.33,"sma_120":29071.92},{"date":"2026-06-18","open":40800,"high":43250,"low":40550,"close":43000,"volume":144257,"rsi_14":43.17,"sma_20":44377.5,"sma_60":36329.17,"sma_120":27990.42},{"date":"2026-06-19","open":43300,"high":45250,"low":41250,"close":42850,"volume":165014,"rsi_14":43.29,"sma_20":44180.0,"sma_60":36675.0,"sma_120":28228.5},{"date":"2026-06-22","open":42550,"high":44050,"low":40550,"close":41150,"volume":95147,"rsi_14":42.13,"sma_20":43877.5,"sma_60":36975.83,"sma_120":28453.25},{"date":"2026-06-23","open":41200,"high":41200,"low":37000,"close":37050,"volume":181759,"rsi_14":30.79,"sma_20":43315.0,"sma_60":37142.5,"sma_120":28641.08},{"date":"2026-06-24","open":37050,"high":37550,"low":32450,"close":34650,"volume":372251,"rsi_14":20.59,"sma_20":42467.5,"sma_60":37286.67,"sma_120":28809.42},{"date":"2026-06-25","open":36150,"high":36750,"low":33000,"close":33900,"volume":123230,"rsi_14":23.08,"sma_20":41787.5,"sma_60":37425.0,"sma_120":28972.75},{"date":"2026-06-26","open":33900,"high":33900,"low":31750,"close":33000,"volume":134230,"rsi_14":26.47,"sma_20":41162.5,"sma_60":37571.67,"sma_120":29127.08},{"date":"2026-06-29","open":33300,"high":34400,"low":32250,"close":34350,"volume":75597,"rsi_14":26.69,"sma_20":40615.0,"sma_60":37744.17,"sma_120":29295.75},{"date":"2026-06-30","open":34350,"high":35550,"low":33600,"close":35350,"volume":57067,"rsi_14":32.74,"sma_20":40177.5,"sma_60":37890.0,"sma_120":29467.5},{"date":"2026-07-01","open":35550,"high":35750,"low":33900,"close":34250,"volume":89489,"rsi_14":29.97,"sma_20":39622.5,"sma_60":38000.83,"sma_120":29630.5},{"date":"2026-07-02","open":33450,"high":34100,"low":31250,"close":33000,"volume":144767,"rsi_14":27.44,"sma_20":38897.5,"sma_60":38074.17,"sma_120":29768.0},{"date":"2026-07-03","open":32900,"high":33950,"low":31600,"close":33900,"volume":48953,"rsi_14":28.76,"sma_20":38372.5,"sma_60":38189.17,"sma_120":29915.5},{"date":"2026-07-06","open":33900,"high":35100,"low":32650,"close":35000,"volume":67847,"rsi_14":34.91,"sma_20":38072.5,"sma_60":38326.67,"sma_120":30067.08},{"date":"2026-07-07","open":36000,"high":36600,"low":33200,"close":33750,"volume":121476,"rsi_14":32.84,"sma_20":37645.0,"sma_60":38402.5,"sma_120":30211.92},{"date":"2026-07-08","open":33200,"high":34900,"low":32350,"close":32950,"volume":81905,"rsi_14":23.2,"sma_20":37232.5,"sma_60":38487.5,"sma_120":30353.17},{"date":"2026-07-09","open":33150,"high":34950,"low":32750,"close":33700,"volume":92337,"rsi_14":26.36,"sma_20":36847.5,"sma_60":38564.17,"sma_120":30501.58},{"date":"2026-07-10","open":34500,"high":36200,"low":33900,"close":36150,"volume":95875,"rsi_14":37.56,"sma_20":36577.5,"sma_60":38688.33,"sma_120":30662.0},{"date":"2026-07-13","open":36100,"high":36300,"low":32150,"close":32750,"volume":162815,"rsi_14":38.92,"sma_20":36110.0,"sma_60":38750.83,"sma_120":30792.83},{"date":"2026-07-14","open":33050,"high":34250,"low":31700,"close":33350,"volume":86674,"rsi_14":46.31,"sma_20":35740.0,"sma_60":38806.67,"sma_120":30933.83},{"date":"2026-07-15","open":34650,"high":36350,"low":34600,"close":36300,"volume":123969,"rsi_14":56.06,"sma_20":35520.0,"sma_60":38912.5,"sma_120":31097.33},{"date":"2026-07-16","open":35450,"high":35600,"low":34200,"close":35050,"volume":63495,"rsi_14":55.09,"sma_20":35122.5,"sma_60":38972.5,"sma_120":31249.17},{"date":"2026-07-20","open":34300,"high":35950,"low":33300,"close":33550,"volume":95704,"rsi_14":48.03,"sma_20":34657.5,"sma_60":38965.0,"sma_120":31389.58},{"date":"2026-07-21","open":33900,"high":34750,"low":32900,"close":34550,"volume":38032,"rsi_14":48.03,"sma_20":34327.5,"sma_60":38990.0,"sma_120":31538.0},{"date":"2026-07-22","open":35000,"high":36650,"low":34850,"close":35100,"volume":84480,"rsi_14":52.15,"sma_20":34230.0,"sma_60":39012.5,"sma_120":31688.0},{"date":"2026-07-23","open":35550,"high":36650,"low":35250,"close":36600,"volume":55453,"rsi_14":59.0,"sma_20":34327.5,"sma_60":39038.33,"sma_120":31846.92},{"date":"2026-07-24","open":35850,"high":36100,"low":33700,"close":33700,"volume":52613,"rsi_14":49.55,"sma_20":34317.5,"sma_60":39032.5,"sma_120":31969.0},{"date":"2026-07-27","open":34250,"high":34850,"low":33300,"close":34750,"volume":53060,"rsi_14":49.43,"sma_20":34405.0,"sma_60":39045.83,"sma_120":32084.83},{"date":"2026-07-28","open":33350,"high":33700,"low":31900,"close":32150,"volume":86447,"rsi_14":46.57,"sma_20":34295.0,"sma_60":39020.0,"sma_120":32183.58},{"date":"2026-07-29","open":32250,"high":33600,"low":27000,"close":29550,"volume":142522,"rsi_14":43.23,"sma_20":34005.0,"sma_60":38965.0,"sma_120":32247.33},{"date":"2026-07-30","open":28300,"high":31150,"low":28000,"close":29150,"volume":66780,"rsi_14":40.81,"sma_20":33750.0,"sma_60":38905.83,"sma_120":32300.25},{"date":"2026-07-31","open":31150,"high":32900,"low":31150,"close":32550,"volume":97039,"rsi_14":43.0,"sma_20":33727.5,"sma_60":38877.5,"sma_120":32392.75},{"date":"2026-08-03","open":32000,"high":33900,"low":31450,"close":33300,"volume":30583,"rsi_14":51.19,"sma_20":33697.5,"sma_60":38803.33,"sma_120":32485.25},{"date":"2026-08-04","open":33800,"high":34450,"low":32850,"close":34450,"volume":115610,"rsi_14":52.33,"sma_20":33670.0,"sma_60":38765.0,"sma_120":32589.0},{"date":"2026-08-05","open":35600,"high":35800,"low":34650,"close":35800,"volume":197898,"rsi_14":48.86,"sma_20":33772.5,"sma_60":38756.67,"sma_120":32704.83},{"date":"2026-08-06","open":35400,"high":35850,"low":34500,"close":35600,"volume":113671,"rsi_14":51.31,"sma_20":33905.0,"sma_60":38745.83,"sma_120":32824.42},{"date":"2026-08-07","open":35600,"high":36250,"low":35200,"close":36000,"volume":62123,"rsi_14":56.17,"sma_20":34020.0,"sma_60":38754.17,"sma_120":32945.67},{"date":"2026-08-10","open":36400,"high":38850,"low":36050,"close":38050,"volume":124228,"rsi_14":58.37,"sma_20":34115.0,"sma_60":38796.67,"sma_120":33079.0},{"date":"2026-08-11","open":37500,"high":38050,"low":36900,"close":37950,"volume":81263,"rsi_14":56.97,"sma_20":34375.0,"sma_60":38792.5,"sma_120":33207.75},{"date":"2026-08-12","open":38100,"high":39750,"low":37700,"close":39600,"volume":58054,"rsi_14":57.28,"sma_20":34687.5,"sma_60":38625.0,"sma_120":33351.92},{"date":"2026-08-13","open":39900,"high":39950,"low":34650,"close":36100,"volume":118661,"rsi_14":55.66,"sma_20":34677.5,"sma_60":38286.67,"sma_120":33469.83},{"date":"2026-08-14","open":36500,"high":36950,"low":35200,"close":36250,"volume":92723,"rsi_14":53.69,"sma_20":34737.5,"sma_60":38079.17,"sma_120":33580.25},{"date":"2026-08-18","open":32800,"high":33400,"low":29650,"close":31500,"volume":302242,"rsi_14":48.55,"sma_20":34635.0,"sma_60":37824.17,"sma_120":33651.5},{"date":"2026-08-19","open":30150,"high":31200,"low":29500,"close":30450,"volume":72827,"rsi_14":52.15,"sma_20":34430.0,"sma_60":37545.0,"sma_120":33710.25},{"date":"2026-08-20","open":30800,"high":32150,"low":30050,"close":31600,"volume":60698,"rsi_14":55.66,"sma_20":34255.0,"sma_60":37266.67,"sma_120":33768.58},{"date":"2026-08-21","open":31250,"high":32150,"low":30500,"close":31850,"volume":40625,"rsi_14":48.11,"sma_20":34017.5,"sma_60":36937.5,"sma_120":33829.0},{"date":"2026-08-24","open":31500,"high":32150,"low":30650,"close":31700,"volume":36077,"rsi_14":45.53,"sma_20":33917.5,"sma_60":36674.17,"sma_120":33889.42},{"date":"2026-08-25","open":31100,"high":32400,"low":30150,"close":32350,"volume":23137,"rsi_14":43.97,"sma_20":33797.5,"sma_60":36455.0,"sma_120":33963.17},{"date":"2026-08-26","open":32350,"high":33000,"low":31800,"close":32350,"volume":21570,"rsi_14":39.25,"sma_20":33807.5,"sma_60":36239.17,"sma_120":34046.92},{"date":"2026-08-27","open":32650,"high":32800,"low":31550,"close":31700,"volume":36831,"rsi_14":38.18,"sma_20":33915.0,"sma_60":36032.5,"sma_120":34149.33},{"date":"2026-08-28","open":31700,"high":31900,"low":30200,"close":30400,"volume":81600,"rsi_14":33.91,"sma_20":33977.5,"sma_60":35783.33,"sma_120":34224.75},{"date":"2026-08-31","open":30000,"high":31150,"low":28650,"close":30800,"volume":81080,"rsi_14":26.98,"sma_20":33890.0,"sma_60":35505.0,"sma_120":34306.42},{"date":"2026-09-01","open":30800,"high":30950,"low":30150,"close":30800,"volume":38052,"rsi_14":27.16,"sma_20":33765.0,"sma_60":35278.33,"sma_120":34397.5},{"date":"2026-09-02","open":30300,"high":30750,"low":29800,"close":30300,"volume":60142,"rsi_14":17.93,"sma_20":33557.5,"sma_60":35100.0,"sma_120":34470.83},{"date":"2026-09-03","open":30350,"high":30600,"low":29650,"close":30000,"volume":60170,"rsi_14":23.01,"sma_20":33267.5,"sma_60":34895.0,"sma_120":34522.08},{"date":"2026-09-04","open":30100,"high":30400,"low":29750,"close":30000,"volume":73229,"rsi_14":21.97,"sma_20":32987.5,"sma_60":34708.33,"sma_120":34580.42},{"date":"2026-09-07","open":30300,"high":30500,"low":29450,"close":30250,"volume":62139,"rsi_14":40.6,"sma_20":32700.0,"sma_60":34522.5,"sma_120":34643.33},{"date":"2026-09-08","open":30300,"high":30350,"low":29200,"close":29200,"volume":66717,"rsi_14":40.6,"sma_20":32257.5,"sma_60":34316.67,"sma_120":34700.83},{"date":"2026-09-09","open":29200,"high":29850,"low":29000,"close":29400,"volume":56771,"rsi_14":30.7,"sma_20":31830.0,"sma_60":34105.0,"sma_120":34758.33},{"date":"2026-09-10","open":29250,"high":31250,"low":29250,"close":31150,"volume":80830,"rsi_14":45.14,"sma_20":31407.5,"sma_60":33945.0,"sma_120":34823.75},{"date":"2026-09-11","open":30550,"high":31550,"low":30500,"close":30950,"volume":44990,"rsi_14":44.83,"sma_20":31150.0,"sma_60":33782.5,"sma_120":34890.42},{"date":"2026-09-14","open":30950,"high":31350,"low":30400,"close":30750,"volume":33473,"rsi_14":38.24,"sma_20":30875.0,"sma_60":33578.33,"sma_120":34953.75},{"date":"2026-09-15","open":30450,"high":31100,"low":29450,"close":30050,"volume":49483,"rsi_14":34.67,"sma_20":30802.5,"sma_60":33365.0,"sma_120":35020.0},{"date":"2026-09-16","open":30100,"high":30400,"low":29500,"close":29950,"volume":41638,"rsi_14":37.41,"sma_20":30777.5,"sma_60":33178.33,"sma_120":35077.08},{"date":"2026-09-17","open":30050,"high":30850,"low":29900,"close":30600,"volume":41102,"rsi_14":51.59,"sma_20":30727.5,"sma_60":33070.83,"sma_120":35106.67},{"date":"2026-09-18","open":31100,"high":31350,"low":30900,"close":31350,"volume":39033,"rsi_14":54.14,"sma_20":30702.5,"sma_60":33015.83,"sma_120":35151.25},{"date":"2026-09-21","open":31450,"high":31450,"low":30450,"close":30700,"volume":36462,"rsi_14":49.32,"sma_20":30652.5,"sma_60":32962.5,"sma_120":35193.75},{"date":"2026-09-22","open":30900,"high":31100,"low":30025,"close":30550,"volume":67032,"rsi_14":51.8,"sma_20":30562.5,"sma_60":32921.67,"sma_120":35246.67},{"date":"2026-09-23","open":30700,"high":31000,"low":30400,"close":30550,"volume":26397,"rsi_14":54.14,"sma_20":30472.5,"sma_60":32858.33,"sma_120":35301.25},{"date":"2026-09-28","open":30550,"high":31850,"low":30450,"close":31200,"volume":38976,"rsi_14":58.22,"sma_20":30447.5,"sma_60":32789.17,"sma_120":35339.58},{"date":"2026-09-29","open":31350,"high":31500,"low":30700,"close":31150,"volume":27654,"rsi_14":56.34,"sma_20":30485.0,"sma_60":32737.5,"sma_120":35369.17},{"date":"2026-09-30","open":31300,"high":31500,"low":30700,"close":30900,"volume":25851,"rsi_14":63.49,"sma_20":30490.0,"sma_60":32702.5,"sma_120":35388.33},{"date":"2026-10-01","open":30900,"high":32400,"low":30500,"close":32150,"volume":46828,"rsi_14":68.71,"sma_20":30557.5,"sma_60":32673.33,"sma_120":35431.25},{"date":"2026-10-02","open":32250,"high":33600,"low":32150,"close":33250,"volume":64397,"rsi_14":65.67,"sma_20":30705.0,"sma_60":32644.17,"sma_120":35485.42},{"date":"2026-10-06","open":33200,"high":33300,"low":32400,"close":32850,"volume":43787,"rsi_14":63.77,"sma_20":30847.5,"sma_60":32629.17,"sma_120":35515.83},{"date":"2026-10-07","open":32750,"high":32850,"low":30900,"close":31000,"volume":38953,"rsi_14":51.46,"sma_20":30897.5,"sma_60":32596.67,"sma_120":35542.08},{"date":"2026-10-08","open":31300,"high":31500,"low":30500,"close":31050,"volume":25385,"rsi_14":56.33,"sma_20":30937.5,"sma_60":32552.5,"sma_120":35558.33},{"date":"2026-10-12","open":31250,"high":31300,"low":29250,"close":29450,"volume":31631,"rsi_14":47.34,"sma_20":30950.0,"sma_60":32440.83,"sma_120":35564.58},{"date":"2026-10-13","open":28600,"high":29000,"low":27250,"close":28550,"volume":62126,"rsi_14":39.38,"sma_20":30907.5,"sma_60":32370.83,"sma_120":35560.83},{"date":"2026-10-14","open":28400,"high":29300,"low":27450,"close":28400,"volume":32758,"rsi_14":33.7,"sma_20":30770.0,"sma_60":32288.33,"sma_120":35547.5},{"date":"2026-10-15","open":27100,"high":27100,"low":25450,"close":25900,"volume":70464,"rsi_14":27.98,"sma_20":30517.5,"sma_60":32115.0,"sma_120":35513.75},{"date":"2026-10-16","open":26650,"high":30000,"low":26500,"close":27900,"volume":34827,"rsi_14":39.61,"sma_20":30375.0,"sma_60":31995.83,"sma_120":35484.17},{"date":"2026-10-19","open":26700,"high":27800,"low":26700,"close":27800,"volume":23451,"rsi_14":39.3,"sma_20":30262.5,"sma_60":31900.0,"sma_120":35432.5},{"date":"2026-10-20","open":27000,"high":27700,"low":26300,"close":26400,"volume":23133,"rsi_14":32.35,"sma_20":30085.0,"sma_60":31764.17,"sma_120":35377.08},{"date":"2026-10-21","open":27200,"high":27600,"low":26750,"close":27300,"volume":21330,"rsi_14":36.68,"sma_20":29920.0,"sma_60":31634.17,"sma_120":35323.33},{"date":"2026-10-22","open":27300,"high":27700,"low":25000,"close":26200,"volume":22888,"rsi_14":34.64,"sma_20":29662.5,"sma_60":31460.83,"sma_120":35249.58},{"date":"2026-10-23","open":25174,"high":26800,"low":24594,"close":26800,"volume":23882}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":24440.719999999998,"pbr":0.39,"per":1.1,"roa":4.05,"roe":10.21,"grade":"B","comment":"PER 1.09배, ROE 10.21%","revenue":6939114067154.0,"analysis":"PER 1.1배입니다. ROE 10.2%입니다. 시가총액 4365.29억. 매출 6.94조, 영업이익 6008.96억.","eps_basis":"TTM","debt_ratio":1.5214310237570947,"market_cap":437344938800,"net_income":441970570116.0,"total_debt":1689657551699.0,"ttm_window":"2025Q3~2026Q2","gross_margin":6.81,"total_assets":2800228800290.0,"total_equity":1110571248591.0,"profit_margin":6.37,"revenue_basis":"TTM","dividend_yield":1.63,"net_income_basis":"TTM","operating_income":600896210577.0,"operating_margin":8.66,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":26800.0,"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":11800.0},{"date":"2016-10-25","close":10400.0},{"date":"2016-10-26","close":9370.0},{"date":"2016-10-27","close":9370.0},{"date":"2016-10-28","close":8890.0},{"date":"2016-10-31","close":8250.0},{"date":"2016-11-01","close":8800.0},{"date":"2016-11-02","close":8110.0},{"date":"2016-11-03","close":8210.0},{"date":"2016-11-04","close":8500.0},{"date":"2016-11-07","close":9230.0},{"date":"2016-11-08","close":9350.0},{"date":"2016-11-09","close":8580.0},{"date":"2016-11-10","close":8930.0},{"date":"2016-11-11","close":9170.0},{"date":"2016-11-14","close":8840.0},{"date":"2016-11-15","close":8960.0},{"date":"2016-11-16","close":9130.0},{"date":"2016-11-17","close":11150.0},{"date":"2016-11-18","close":11350.0},{"date":"2016-11-21","close":10950.0},{"date":"2016-11-22","close":11600.0},{"date":"2016-11-23","close":11600.0},{"date":"2016-11-24","close":12750.0},{"date":"2016-11-25","close":12450.0},{"date":"2016-11-28","close":12450.0},{"date":"2016-11-29","close":11850.0},{"date":"2016-11-30","close":11400.0},{"date":"2016-12-01","close":11500.0},{"date":"2016-12-02","close":10750.0},{"date":"2016-12-05","close":9180.0},{"date":"2016-12-06","close":9540.0},{"date":"2016-12-07","close":9890.0},{"date":"2016-12-08","close":9480.0},{"date":"2016-12-09","close":10400.0},{"date":"2016-12-12","close":11450.0},{"date":"2016-12-13","close":11150.0},{"date":"2016-12-14","close":11200.0},{"date":"2016-12-15","close":11300.0},{"date":"2016-12-16","close":10900.0},{"date":"2016-12-19","close":12100.0},{"date":"2016-12-20","close":11600.0},{"date":"2016-12-21","close":11700.0},{"date":"2016-12-22","close":12300.0},{"date":"2016-12-23","close":12050.0},{"date":"2016-12-26","close":10700.0},{"date":"2016-12-27","close":10800.0},{"date":"2016-12-28","close":11300.0},{"date":"2016-12-29","close":11200.0},{"date":"2017-01-02","close":11150.0},{"date":"2017-01-03","close":11400.0},{"date":"2017-01-04","close":11500.0},{"date":"2017-01-05","close":11250.0},{"date":"2017-01-06","close":11650.0},{"date":"2017-01-09","close":11500.0},{"date":"2017-01-10","close":11100.0},{"date":"2017-01-11","close":11000.0},{"date":"2017-01-12","close":10200.0},{"date":"2017-01-13","close":10100.0},{"date":"2017-01-16","close":9980.0},{"date":"2017-01-17","close":9680.0},{"date":"2017-01-18","close":9620.0},{"date":"2017-01-19","close":8990.0},{"date":"2017-01-20","close":8960.0},{"date":"2017-01-23","close":8570.0},{"date":"2017-01-24","close":9050.0},{"date":"2017-01-25","close":8890.0},{"date":"2017-01-26","close":8850.0},{"date":"2017-01-31","close":8270.0},{"date":"2017-02-01","close":8130.0},{"date":"2017-02-02","close":7650.0},{"date":"2017-02-03","close":7570.0},{"date":"2017-02-06","close":7800.0},{"date":"2017-02-07","close":7480.0},{"date":"2017-02-08","close":7550.0},{"date":"2017-02-09","close":7830.0},{"date":"2017-02-10","close":7850.0},{"date":"2017-02-13","close":7910.0},{"date":"2017-02-14","close":8020.0},{"date":"2017-02-15","close":7970.0},{"date":"2017-02-16","close":7870.0},{"date":"2017-02-17","close":7780.0},{"date":"2017-02-20","close":7970.0},{"date":"2017-02-21","close":7850.0},{"date":"2017-02-22","close":8120.0},{"date":"2017-02-23","close":8020.0},{"date":"2017-02-24","close":8080.0},{"date":"2017-02-27","close":7850.0},{"date":"2017-02-28","close":7860.0},{"date":"2017-03-02","close":7600.0},{"date":"2017-03-03","close":7330.0},{"date":"2017-03-06","close":7580.0},{"date":"2017-03-07","close":7460.0},{"date":"2017-03-08","close":7660.0},{"date":"2017-03-09","close":8050.0},{"date":"2017-03-10","close":7940.0},{"date":"2017-03-13","close":8220.0},{"date":"2017-03-14","close":8120.0},{"date":"2017-03-15","close":8300.0},{"date":"2017-03-16","close":8660.0},{"date":"2017-03-17","close":8770.0},{"date":"2017-03-20","close":8620.0},{"date":"2017-03-21","close":8310.0},{"date":"2017-03-22","close":8220.0},{"date":"2017-03-23","close":8030.0},{"date":"2017-03-24","close":8110.0},{"date":"2017-03-27","close":8120.0},{"date":"2017-03-28","close":8120.0},{"date":"2017-03-29","close":8030.0},{"date":"2017-03-30","close":7900.0},{"date":"2017-03-31","close":7720.0},{"date":"2017-04-03","close":7820.0},{"date":"2017-04-04","close":7700.0},{"date":"2017-04-05","close":7960.0},{"date":"2017-04-06","close":7950.0},{"date":"2017-04-07","close":8130.0},{"date":"2017-04-10","close":7830.0},{"date":"2017-04-11","close":7970.0},{"date":"2017-04-12","close":8070.0},{"date":"2017-04-13","close":8390.0},{"date":"2017-04-14","close":8660.0},{"date":"2017-04-17","close":8790.0},{"date":"2017-04-18","close":8970.0},{"date":"2017-04-19","close":9030.0},{"date":"2017-04-20","close":9360.0},{"date":"2017-04-21","close":9200.0},{"date":"2017-04-24","close":8850.0},{"date":"2017-04-25","close":9230.0},{"date":"2017-04-26","close":9100.0},{"date":"2017-04-27","close":9110.0},{"date":"2017-04-28","close":8880.0},{"date":"2017-05-02","close":9040.0},{"date":"2017-05-04","close":9560.0},{"date":"2017-05-08","close":9750.0},{"date":"2017-05-10","close":10050.0},{"date":"2017-05-11","close":10100.0},{"date":"2017-05-12","close":9850.0},{"date":"2017-05-15","close":9490.0},{"date":"2017-05-16","close":9620.0},{"date":"2017-05-17","close":9680.0},{"date":"2017-05-18","close":9420.0},{"date":"2017-05-19","close":9350.0},{"date":"2017-05-22","close":9050.0},{"date":"2017-05-23","close":9150.0},{"date":"2017-05-24","close":8960.0},{"date":"2017-05-25","close":8920.0},{"date":"2017-05-26","close":9180.0},{"date":"2017-05-29","close":9150.0},{"date":"2017-05-30","close":9220.0},{"date":"2017-05-31","close":9140.0},{"date":"2017-06-01","close":8870.0},{"date":"2017-06-02","close":8990.0},{"date":"2017-06-05","close":8940.0},{"date":"2017-06-07","close":8860.0},{"date":"2017-06-08","close":9250.0},{"date":"2017-06-09","close":9380.0},{"date":"2017-06-12","close":9140.0},{"date":"2017-06-13","close":9350.0},{"date":"2017-06-14","close":9360.0},{"date":"2017-06-15","close":9180.0},{"date":"2017-06-16","close":9050.0},{"date":"2017-06-19","close":9060.0},{"date":"2017-06-20","close":8990.0},{"date":"2017-06-21","close":8660.0},{"date":"2017-06-22","close":8820.0},{"date":"2017-06-23","close":8750.0},{"date":"2017-06-26","close":8940.0},{"date":"2017-06-27","close":9250.0},{"date":"2017-06-28","close":8970.0},{"date":"2017-06-29","close":9000.0},{"date":"2017-06-30","close":8890.0},{"date":"2017-07-03","close":8410.0},{"date":"2017-07-04","close":8320.0},{"date":"2017-07-05","close":8400.0},{"date":"2017-07-06","close":8550.0},{"date":"2017-07-07","close":8510.0},{"date":"2017-07-10","close":8280.0},{"date":"2017-07-11","close":8360.0},{"date":"2017-07-12","close":8270.0},{"date":"2017-07-13","close":8360.0},{"date":"2017-07-14","close":8300.0},{"date":"2017-07-17","close":8130.0},{"date":"2017-07-18","close":8020.0},{"date":"2017-07-19","close":8150.0},{"date":"2017-07-20","close":8390.0},{"date":"2017-07-21","close":8600.0},{"date":"2017-07-24","close":8720.0},{"date":"2017-07-25","close":8510.0},{"date":"2017-07-26","close":8420.0},{"date":"2017-07-27","close":8300.0},{"date":"2017-07-28","close":8080.0},{"date":"2017-07-31","close":8290.0},{"date":"2017-08-01","close":8410.0},{"date":"2017-08-02","close":8570.0},{"date":"2017-08-03","close":8300.0},{"date":"2017-08-04","close":8240.0},{"date":"2017-08-07","close":8300.0},{"date":"2017-08-08","close":8230.0},{"date":"2017-08-09","close":8030.0},{"date":"2017-08-10","close":7940.0},{"date":"2017-08-11","close":7680.0},{"date":"2017-08-14","close":7840.0},{"date":"2017-08-16","close":8100.0},{"date":"2017-08-17","close":8150.0},{"date":"2017-08-18","close":8220.0},{"date":"2017-08-21","close":8220.0},{"date":"2017-08-22","close":8280.0},{"date":"2017-08-23","close":8390.0},{"date":"2017-08-24","close":8440.0},{"date":"2017-08-25","close":8470.0},{"date":"2017-08-28","close":8460.0},{"date":"2017-08-29","close":8430.0},{"date":"2017-08-30","close":8520.0},{"date":"2017-08-31","close":8450.0},{"date":"2017-09-01","close":8410.0},{"date":"2017-09-04","close":8150.0},{"date":"2017-09-05","close":8050.0},{"date":"2017-09-06","close":8050.0},{"date":"2017-09-07","close":8190.0},{"date":"2017-09-08","close":8040.0},{"date":"2017-09-11","close":8010.0},{"date":"2017-09-12","close":8110.0},{"date":"2017-09-13","close":8150.0},{"date":"2017-09-14","close":8090.0},{"date":"2017-09-15","close":8010.0},{"date":"2017-09-18","close":8110.0},{"date":"2017-09-19","close":8040.0},{"date":"2017-09-20","close":7870.0},{"date":"2017-09-21","close":7720.0},{"date":"2017-09-22","close":7500.0},{"date":"2017-09-25","close":7110.0},{"date":"2017-09-26","close":7150.0},{"date":"2017-09-27","close":7380.0},{"date":"2017-09-28","close":7370.0},{"date":"2017-09-29","close":7470.0},{"date":"2017-10-10","close":7440.0},{"date":"2017-10-11","close":7510.0},{"date":"2017-10-12","close":7760.0},{"date":"2017-10-13","close":7760.0},{"date":"2017-10-16","close":7560.0},{"date":"2017-10-17","close":7620.0},{"date":"2017-10-18","close":7450.0},{"date":"2017-10-19","close":7400.0},{"date":"2017-10-20","close":7500.0},{"date":"2017-10-23","close":7630.0},{"date":"2017-10-24","close":7620.0},{"date":"2017-10-25","close":7670.0},{"date":"2017-10-26","close":7610.0},{"date":"2017-10-27","close":7610.0},{"date":"2017-10-30","close":7610.0},{"date":"2017-10-31","close":7700.0},{"date":"2017-11-01","close":7740.0},{"date":"2017-11-02","close":8100.0},{"date":"2017-11-03","close":8050.0},{"date":"2017-11-06","close":7950.0},{"date":"2017-11-07","close":7990.0},{"date":"2017-11-08","close":7950.0},{"date":"2017-11-09","close":7970.0},{"date":"2017-11-10","close":8230.0},{"date":"2017-11-13","close":8280.0},{"date":"2017-11-14","close":8300.0},{"date":"2017-11-15","close":8040.0},{"date":"2017-11-16","close":8000.0},{"date":"2017-11-17","close":8240.0},{"date":"2017-11-20","close":8480.0},{"date":"2017-11-21","close":8230.0},{"date":"2017-11-22","close":8180.0},{"date":"2017-11-23","close":8360.0},{"date":"2017-11-24","close":8370.0},{"date":"2017-11-27","close":8280.0},{"date":"2017-11-28","close":8270.0},{"date":"2017-11-29","close":8450.0},{"date":"2017-11-30","close":8300.0},{"date":"2017-12-01","close":8350.0},{"date":"2017-12-04","close":8420.0},{"date":"2017-12-05","close":8930.0},{"date":"2017-12-06","close":9230.0},{"date":"2017-12-07","close":8660.0},{"date":"2017-12-08","close":8270.0},{"date":"2017-12-11","close":8530.0},{"date":"2017-12-12","close":8420.0},{"date":"2017-12-13","close":8310.0},{"date":"2017-12-14","close":8150.0},{"date":"2017-12-15","close":8260.0},{"date":"2017-12-18","close":8320.0},{"date":"2017-12-19","close":8180.0},{"date":"2017-12-20","close":8030.0},{"date":"2017-12-21","close":7650.0},{"date":"2017-12-22","close":7670.0},{"date":"2017-12-26","close":7730.0},{"date":"2017-12-27","close":8250.0},{"date":"2017-12-28","close":8170.0},{"date":"2018-01-02","close":6380.3237},{"date":"2018-01-03","close":6846.2603},{"date":"2018-01-04","close":8266.6143},{"date":"2018-01-05","close":9130.8535},{"date":"2018-01-08","close":9281.1533},{"date":"2018-01-09","close":8942.9756},{"date":"2018-01-10","close":8679.9453},{"date":"2018-01-11","close":9130.8535},{"date":"2018-01-12","close":8867.8232},{"date":"2018-01-15","close":9243.5781},{"date":"2018-01-16","close":11498.1104},{"date":"2018-01-17","close":11498.1104},{"date":"2018-01-18","close":11047.2051},{"date":"2018-01-19","close":11272.6572},{"date":"2018-01-22","close":11422.959},{"date":"2018-01-23","close":11047.2051},{"date":"2018-01-24","close":11197.5049},{"date":"2018-01-25","close":11761.1387},{"date":"2018-01-26","close":11798.7148},{"date":"2018-01-29","close":11761.1387},{"date":"2018-01-30","close":11986.5918},{"date":"2018-01-31","close":11685.9883},{"date":"2018-02-01","close":12512.6494},{"date":"2018-02-02","close":10896.9023},{"date":"2018-02-05","close":9957.5156},{"date":"2018-02-06","close":9694.4834},{"date":"2018-02-07","close":8867.8232},{"date":"2018-02-08","close":9356.3057},{"date":"2018-02-09","close":9619.335},{"date":"2018-02-12","close":9281.1533},{"date":"2018-02-13","close":9356.3057},{"date":"2018-02-14","close":9656.9092},{"date":"2018-02-19","close":9732.0605},{"date":"2018-02-20","close":9656.9092},{"date":"2018-02-21","close":9995.0898},{"date":"2018-02-22","close":9807.2129},{"date":"2018-02-23","close":9919.9395},{"date":"2018-02-26","close":9769.6367},{"date":"2018-02-27","close":9393.8818},{"date":"2018-02-28","close":9393.8818},{"date":"2018-03-02","close":9168.4277},{"date":"2018-03-05","close":8942.9756},{"date":"2018-03-06","close":9506.6084},{"date":"2018-03-07","close":9243.5781},{"date":"2018-03-08","close":9393.8818},{"date":"2018-03-09","close":9995.0898},{"date":"2018-03-12","close":10220.543},{"date":"2018-03-13","close":10784.1748},{"date":"2018-03-14","close":10408.4189},{"date":"2018-03-15","close":10408.4189},{"date":"2018-03-16","close":10408.4189},{"date":"2018-03-19","close":10370.8447},{"date":"2018-03-20","close":10521.1465},{"date":"2018-03-21","close":10182.9668},{"date":"2018-03-22","close":9769.6367},{"date":"2018-03-23","close":8980.5508},{"date":"2018-03-26","close":9581.7588},{"date":"2018-03-27","close":9694.4834},{"date":"2018-03-28","close":9544.1846},{"date":"2018-03-29","close":9769.6367},{"date":"2018-03-30","close":9581.7588},{"date":"2018-04-02","close":9281.1533},{"date":"2018-04-03","close":9431.4551},{"date":"2018-04-04","close":9130.8535},{"date":"2018-04-05","close":9431.4551},{"date":"2018-04-06","close":9356.3057},{"date":"2018-04-09","close":9243.5781},{"date":"2018-04-10","close":9168.4277},{"date":"2018-04-11","close":9732.0605},{"date":"2018-04-12","close":9732.0605},{"date":"2018-04-13","close":9844.7861},{"date":"2018-04-16","close":9769.6367},{"date":"2018-04-17","close":10408.4189},{"date":"2018-04-18","close":10483.5703},{"date":"2018-04-19","close":10258.1172},{"date":"2018-04-20","close":10709.0244},{"date":"2018-04-23","close":10370.8447},{"date":"2018-04-24","close":10032.6641},{"date":"2018-04-25","close":9957.5156},{"date":"2018-04-26","close":10295.6943},{"date":"2018-04-27","close":10032.6641},{"date":"2018-04-30","close":10445.9951},{"date":"2018-05-02","close":10107.8154},{"date":"2018-05-03","close":11047.2051},{"date":"2018-05-04","close":10896.9023},{"date":"2018-05-08","close":10671.4492},{"date":"2018-05-09","close":11122.3545},{"date":"2018-05-10","close":10821.751},{"date":"2018-05-11","close":10896.9023},{"date":"2018-05-14","close":10896.9023},{"date":"2018-05-15","close":10596.2979},{"date":"2018-05-16","close":9619.335},{"date":"2018-05-17","close":9243.5781},{"date":"2018-05-18","close":9393.8818},{"date":"2018-05-21","close":9281.1533},{"date":"2018-05-23","close":9506.6084},{"date":"2018-05-24","close":9581.7588},{"date":"2018-05-25","close":9431.4551},{"date":"2018-05-28","close":9769.6367},{"date":"2018-05-29","close":9544.1846},{"date":"2018-05-30","close":9356.3057},{"date":"2018-05-31","close":9168.4277},{"date":"2018-06-01","close":9694.4834},{"date":"2018-06-04","close":9844.7861},{"date":"2018-06-05","close":9807.2129},{"date":"2018-06-07","close":9807.2129},{"date":"2018-06-08","close":10070.2402},{"date":"2018-06-11","close":9995.0898},{"date":"2018-06-12","close":9807.2129},{"date":"2018-06-14","close":9431.4551},{"date":"2018-06-15","close":9431.4551},{"date":"2018-06-18","close":9018.125},{"date":"2018-06-19","close":8454.4922},{"date":"2018-06-20","close":8642.3701},{"date":"2018-06-21","close":8041.1621},{"date":"2018-06-22","close":7815.7095},{"date":"2018-06-25","close":8003.5859},{"date":"2018-06-26","close":7853.2837},{"date":"2018-06-27","close":7778.1338},{"date":"2018-06-28","close":7357.2876},{"date":"2018-06-29","close":7244.5605},{"date":"2018-07-02","close":6763.5942},{"date":"2018-07-03","close":7026.6235},{"date":"2018-07-04","close":7349.772},{"date":"2018-07-05","close":7282.1357},{"date":"2018-07-06","close":7424.9238},{"date":"2018-07-09","close":7342.2563},{"date":"2018-07-10","close":8942.9756},{"date":"2018-07-11","close":9281.1533},{"date":"2018-07-12","close":9318.7295},{"date":"2018-07-13","close":9168.4277},{"date":"2018-07-16","close":9506.6084},{"date":"2018-07-17","close":9544.1846},{"date":"2018-07-18","close":9356.3057},{"date":"2018-07-19","close":9544.1846},{"date":"2018-07-20","close":9243.5781},{"date":"2018-07-23","close":8867.8232},{"date":"2018-07-24","close":9093.2773},{"date":"2018-07-25","close":8905.3994},{"date":"2018-07-26","close":9055.7012},{"date":"2018-07-27","close":9469.0322},{"date":"2018-07-30","close":9356.3057},{"date":"2018-07-31","close":9243.5781},{"date":"2018-08-01","close":9318.7295},{"date":"2018-08-02","close":9130.8535},{"date":"2018-08-03","close":9243.5781},{"date":"2018-08-06","close":9243.5781},{"date":"2018-08-07","close":9093.2773},{"date":"2018-08-08","close":9055.7012},{"date":"2018-08-09","close":9243.5781},{"date":"2018-08-10","close":9018.125},{"date":"2018-08-13","close":8229.04},{"date":"2018-08-14","close":8304.1904},{"date":"2018-08-16","close":8341.7666},{"date":"2018-08-17","close":8567.2207},{"date":"2018-08-20","close":8492.0684},{"date":"2018-08-21","close":8604.7949},{"date":"2018-08-22","close":8717.5215},{"date":"2018-08-23","close":8604.7949},{"date":"2018-08-24","close":8604.7949},{"date":"2018-08-27","close":8792.6738},{"date":"2018-08-28","close":8679.9453},{"date":"2018-08-29","close":8867.8232},{"date":"2018-08-30","close":8492.0684},{"date":"2018-08-31","close":8304.1904},{"date":"2018-09-03","close":8078.7373},{"date":"2018-09-04","close":8379.3428},{"date":"2018-09-05","close":8229.04},{"date":"2018-09-06","close":8153.8892},{"date":"2018-09-07","close":8078.7373},{"date":"2018-09-10","close":8041.1621},{"date":"2018-09-11","close":8116.3135},{"date":"2018-09-12","close":7890.8599},{"date":"2018-09-13","close":7778.1338},{"date":"2018-09-14","close":7966.0127},{"date":"2018-09-17","close":7778.1338},{"date":"2018-09-18","close":7778.1338},{"date":"2018-09-19","close":7665.4062},{"date":"2018-09-20","close":7462.4985},{"date":"2018-09-21","close":7665.4062},{"date":"2018-09-27","close":7778.1338},{"date":"2018-09-28","close":7740.5581},{"date":"2018-10-01","close":7665.4062},{"date":"2018-10-02","close":7477.5288},{"date":"2018-10-04","close":7334.7417},{"date":"2018-10-05","close":7237.0459},{"date":"2018-10-08","close":7237.0459},{"date":"2018-10-10","close":6898.8662},{"date":"2018-10-11","close":6237.5371},{"date":"2018-10-12","close":6485.5356},{"date":"2018-10-15","close":6643.3525},{"date":"2018-10-16","close":6838.7451},{"date":"2018-10-17","close":6974.0171},{"date":"2018-10-18","close":6951.4727},{"date":"2018-10-19","close":7199.4707},{"date":"2018-10-22","close":7176.9258},{"date":"2018-10-23","close":6913.8965},{"date":"2018-10-24","close":6741.0493},{"date":"2018-10-25","close":6553.1714},{"date":"2018-10-26","close":6214.9912},{"date":"2018-10-29","close":5576.2075},{"date":"2018-10-30","close":5801.6606},{"date":"2018-10-31","close":5779.1152},{"date":"2018-11-01","close":5899.3574},{"date":"2018-11-02","close":6380.3237},{"date":"2018-11-05","close":6470.5054},{"date":"2018-11-06","close":6387.8384},{"date":"2018-11-07","close":6222.5068},{"date":"2018-11-08","close":6462.9902},{"date":"2018-11-09","close":6350.2637},{"date":"2018-11-12","close":6320.2036},{"date":"2018-11-13","close":6478.02},{"date":"2018-11-14","close":6620.8071},{"date":"2018-11-15","close":6530.626},{"date":"2018-11-16","close":6538.1416},{"date":"2018-11-19","close":6605.7769},{"date":"2018-11-20","close":6447.9595},{"date":"2018-11-21","close":6493.0503},{"date":"2018-11-22","close":6365.2939},{"date":"2018-11-23","close":6365.2939},{"date":"2018-11-26","close":6470.5054},{"date":"2018-11-27","close":6613.292},{"date":"2018-11-28","close":7064.1992},{"date":"2018-11-29","close":7094.2593},{"date":"2018-11-30","close":7206.9863},{"date":"2018-12-03","close":7214.5},{"date":"2018-12-04","close":7439.9541},{"date":"2018-12-05","close":7432.4385},{"date":"2018-12-06","close":7237.0459},{"date":"2018-12-07","close":7109.2896},{"date":"2018-12-10","close":6943.9565},{"date":"2018-12-11","close":6726.019},{"date":"2018-12-12","close":6838.7451},{"date":"2018-12-13","close":6891.3516},{"date":"2018-12-14","close":6763.5942},{"date":"2018-12-17","close":6515.5957},{"date":"2018-12-18","close":6478.02},{"date":"2018-12-19","close":6478.02},{"date":"2018-12-20","close":6410.3838},{"date":"2018-12-21","close":6553.1714},{"date":"2018-12-24","close":6538.1416},{"date":"2018-12-26","close":6305.1729},{"date":"2018-12-27","close":6603.2358},{"date":"2018-12-28","close":7550.9233},{"date":"2019-01-02","close":8521.5381},{"date":"2019-01-03","close":8597.9629},{"date":"2019-01-04","close":8750.8154},{"date":"2019-01-07","close":8865.4561},{"date":"2019-01-08","close":8445.1113},{"date":"2019-01-09","close":8483.3242},{"date":"2019-01-10","close":8597.9629},{"date":"2019-01-11","close":8521.5381},{"date":"2019-01-14","close":8750.8154},{"date":"2019-01-15","close":8674.3896},{"date":"2019-01-16","close":8827.2412},{"date":"2019-01-17","close":8674.3896},{"date":"2019-01-18","close":8483.3242},{"date":"2019-01-21","close":8789.0293},{"date":"2019-01-22","close":8597.9629},{"date":"2019-01-23","close":8483.3242},{"date":"2019-01-24","close":8674.3896},{"date":"2019-01-25","close":8674.3896},{"date":"2019-01-28","close":8750.8154},{"date":"2019-01-29","close":8559.749},{"date":"2019-01-30","close":8215.8311},{"date":"2019-01-31","close":8139.4053},{"date":"2019-02-01","close":7948.3398},{"date":"2019-02-07","close":8177.6187},{"date":"2019-02-08","close":8139.4053},{"date":"2019-02-11","close":8254.0449},{"date":"2019-02-12","close":8139.4053},{"date":"2019-02-13","close":8483.3242},{"date":"2019-02-14","close":8521.5381},{"date":"2019-02-15","close":8330.4707},{"date":"2019-02-18","close":8521.5381},{"date":"2019-02-19","close":8406.8965},{"date":"2019-02-20","close":8330.4707},{"date":"2019-02-21","close":8597.9629},{"date":"2019-02-22","close":8559.749},{"date":"2019-02-25","close":8559.749},{"date":"2019-02-26","close":8368.6836},{"date":"2019-02-27","close":8254.0449},{"date":"2019-02-28","close":7910.1265},{"date":"2019-03-04","close":8254.0449},{"date":"2019-03-05","close":8139.4053},{"date":"2019-03-06","close":8292.2588},{"date":"2019-03-07","close":8024.7656},{"date":"2019-03-08","close":7642.6343},{"date":"2019-03-11","close":7352.2129},{"date":"2019-03-12","close":7527.9946},{"date":"2019-03-13","close":7352.2129},{"date":"2019-03-14","close":7436.2817},{"date":"2019-03-15","close":7398.0693},{"date":"2019-03-18","close":7680.8481},{"date":"2019-03-19","close":7795.4863},{"date":"2019-03-20","close":7719.0601},{"date":"2019-03-21","close":7634.9907},{"date":"2019-03-22","close":7833.6997},{"date":"2019-03-25","close":7596.7778},{"date":"2019-03-26","close":7642.6343},{"date":"2019-03-27","close":7474.4956},{"date":"2019-03-28","close":7405.7119},{"date":"2019-03-29","close":7451.5674},{"date":"2019-04-01","close":7757.2729},{"date":"2019-04-02","close":7719.0601},{"date":"2019-04-03","close":7910.1265},{"date":"2019-04-04","close":7833.6997},{"date":"2019-04-05","close":7795.4863},{"date":"2019-04-08","close":7680.8481},{"date":"2019-04-09","close":8636.1758},{"date":"2019-04-10","close":8674.3896},{"date":"2019-04-11","close":8483.3242},{"date":"2019-04-12","close":8483.3242},{"date":"2019-04-15","close":8597.9629},{"date":"2019-04-16","close":8406.8965},{"date":"2019-04-17","close":8368.6836},{"date":"2019-04-18","close":8254.0449},{"date":"2019-04-19","close":8368.6836},{"date":"2019-04-22","close":8254.0449},{"date":"2019-04-23","close":8177.6187},{"date":"2019-04-24","close":8368.6836},{"date":"2019-04-25","close":8368.6836},{"date":"2019-04-26","close":7795.4863},{"date":"2019-04-29","close":7986.5522},{"date":"2019-04-30","close":8254.0449},{"date":"2019-05-02","close":8674.3896},{"date":"2019-05-03","close":8559.749},{"date":"2019-05-07","close":8483.3242},{"date":"2019-05-08","close":8139.4053},{"date":"2019-05-09","close":7757.2729},{"date":"2019-05-10","close":7680.8481},{"date":"2019-05-13","close":7680.8481},{"date":"2019-05-14","close":7627.3481},{"date":"2019-05-15","close":9018.3076},{"date":"2019-05-16","close":8712.6045},{"date":"2019-05-17","close":8865.4561},{"date":"2019-05-20","close":9400.4385},{"date":"2019-05-21","close":9553.293},{"date":"2019-05-22","close":9362.2266},{"date":"2019-05-23","close":8215.8311},{"date":"2019-05-24","close":8101.1938},{"date":"2019-05-27","close":7757.2729},{"date":"2019-05-28","close":8254.0449},{"date":"2019-05-29","close":9056.5215},{"date":"2019-05-30","close":9094.7344},{"date":"2019-05-31","close":9132.9492},{"date":"2019-06-03","close":8789.0293},{"date":"2019-06-04","close":8674.3896},{"date":"2019-06-05","close":8750.8154},{"date":"2019-06-07","close":9553.293},{"date":"2019-06-10","close":11272.8848},{"date":"2019-06-11","close":11502.1641},{"date":"2019-06-12","close":10814.3271},{"date":"2019-06-13","close":10928.9668},{"date":"2019-06-14","close":10546.835},{"date":"2019-06-17","close":10661.4736},{"date":"2019-06-18","close":10317.5566},{"date":"2019-06-19","close":10164.7041},{"date":"2019-06-20","close":10126.4912},{"date":"2019-06-21","close":10355.7686},{"date":"2019-06-24","close":10011.8496},{"date":"2019-06-25","close":10088.2773},{"date":"2019-06-26","close":10585.0479},{"date":"2019-06-27","close":10164.7041},{"date":"2019-06-28","close":9553.293},{"date":"2019-07-01","close":9438.6523},{"date":"2019-07-02","close":9629.7188},{"date":"2019-07-03","close":9362.2266},{"date":"2019-07-04","close":9591.5049},{"date":"2019-07-05","close":9706.1465},{"date":"2019-07-08","close":9018.3076},{"date":"2019-07-09","close":9056.5215},{"date":"2019-07-10","close":9362.2266},{"date":"2019-07-11","close":9476.8662},{"date":"2019-07-12","close":9858.9971},{"date":"2019-07-15","close":9744.3584},{"date":"2019-07-16","close":9629.7188},{"date":"2019-07-17","close":9171.1611},{"date":"2019-07-18","close":9476.8662},{"date":"2019-07-19","close":9553.293},{"date":"2019-07-22","close":9476.8662},{"date":"2019-07-23","close":9362.2266},{"date":"2019-07-24","close":9400.4385},{"date":"2019-07-25","close":9171.1611},{"date":"2019-07-26","close":9247.5879},{"date":"2019-07-29","close":8330.4707},{"date":"2019-07-30","close":8368.6836},{"date":"2019-07-31","close":8406.8965},{"date":"2019-08-01","close":8177.6187},{"date":"2019-08-02","close":8406.8965},{"date":"2019-08-05","close":7451.5674},{"date":"2019-08-06","close":7214.647},{"date":"2019-08-07","close":7466.8521},{"date":"2019-08-08","close":7719.0601},{"date":"2019-08-09","close":7795.4863},{"date":"2019-08-12","close":7986.5522},{"date":"2019-08-13","close":7833.6997},{"date":"2019-08-14","close":7948.3398},{"date":"2019-08-16","close":7871.9131},{"date":"2019-08-19","close":8177.6187},{"date":"2019-08-20","close":8292.2588},{"date":"2019-08-21","close":8292.2588},{"date":"2019-08-22","close":8368.6836},{"date":"2019-08-23","close":8483.3242},{"date":"2019-08-26","close":8101.1938},{"date":"2019-08-27","close":7948.3398},{"date":"2019-08-28","close":8101.1938},{"date":"2019-08-29","close":7910.1265},{"date":"2019-08-30","close":8139.4053},{"date":"2019-09-02","close":8559.749},{"date":"2019-09-03","close":8636.1758},{"date":"2019-09-04","close":9247.5879},{"date":"2019-09-05","close":8941.8828},{"date":"2019-09-06","close":8827.2412},{"date":"2019-09-09","close":8483.3242},{"date":"2019-09-10","close":8483.3242},{"date":"2019-09-11","close":8636.1758},{"date":"2019-09-16","close":8597.9629},{"date":"2019-09-17","close":8750.8154},{"date":"2019-09-18","close":8712.6045},{"date":"2019-09-19","close":8636.1758},{"date":"2019-09-20","close":8750.8154},{"date":"2019-09-23","close":8674.3896},{"date":"2019-09-24","close":8674.3896},{"date":"2019-09-25","close":8254.0449},{"date":"2019-09-26","close":8254.0449},{"date":"2019-09-27","close":8254.0449},{"date":"2019-09-30","close":8101.1938},{"date":"2019-10-01","close":8330.4707},{"date":"2019-10-02","close":8215.8311},{"date":"2019-10-04","close":8139.4053},{"date":"2019-10-07","close":7910.1265},{"date":"2019-10-08","close":8139.4053},{"date":"2019-10-10","close":8139.4053},{"date":"2019-10-11","close":8062.9795},{"date":"2019-10-14","close":8139.4053},{"date":"2019-10-15","close":8177.6187},{"date":"2019-10-16","close":8330.4707},{"date":"2019-10-17","close":8215.8311},{"date":"2019-10-18","close":8177.6187},{"date":"2019-10-21","close":8062.9795},{"date":"2019-10-22","close":8139.4053},{"date":"2019-10-23","close":8062.9795},{"date":"2019-10-24","close":8024.7656},{"date":"2019-10-25","close":8024.7656},{"date":"2019-10-28","close":8254.0449},{"date":"2019-10-29","close":8101.1938},{"date":"2019-10-30","close":7833.6997},{"date":"2019-10-31","close":7910.1265},{"date":"2019-11-01","close":7757.2729},{"date":"2019-11-04","close":7719.0601},{"date":"2019-11-05","close":7566.208},{"date":"2019-11-06","close":7581.4937},{"date":"2019-11-07","close":7505.0669},{"date":"2019-11-08","close":7520.3521},{"date":"2019-11-11","close":7428.6396},{"date":"2019-11-12","close":7291.0742},{"date":"2019-11-13","close":7359.8564},{"date":"2019-11-14","close":7245.2168},{"date":"2019-11-15","close":7382.7837},{"date":"2019-11-18","close":7604.4209},{"date":"2019-11-19","close":7535.6372},{"date":"2019-11-20","close":7573.8501},{"date":"2019-11-21","close":7145.8633},{"date":"2019-11-22","close":7000.6528},{"date":"2019-11-25","close":7207.0039},{"date":"2019-11-26","close":7260.5024},{"date":"2019-11-27","close":7222.2891},{"date":"2019-11-28","close":7138.2207},{"date":"2019-11-29","close":7023.5806},{"date":"2019-12-02","close":7069.437},{"date":"2019-12-03","close":7031.2231},{"date":"2019-12-04","close":6947.1548},{"date":"2019-12-05","close":6801.9443},{"date":"2019-12-06","close":7008.2959},{"date":"2019-12-09","close":7023.5806},{"date":"2019-12-10","close":7038.8672},{"date":"2019-12-11","close":7038.8672},{"date":"2019-12-12","close":7138.2207},{"date":"2019-12-13","close":7214.647},{"date":"2019-12-16","close":7375.1411},{"date":"2019-12-17","close":7336.9282},{"date":"2019-12-18","close":7482.1392},{"date":"2019-12-19","close":7413.354},{"date":"2019-12-20","close":7436.2817},{"date":"2019-12-23","close":7352.2129},{"date":"2019-12-24","close":7245.2168},{"date":"2019-12-26","close":7375.1411},{"date":"2019-12-27","close":7669.8379},{"date":"2019-12-30","close":7631.0625},{"date":"2020-01-02","close":7755.144},{"date":"2020-01-03","close":7669.8379},{"date":"2020-01-06","close":7382.897},{"date":"2020-01-07","close":7522.4883},{"date":"2020-01-08","close":7057.1812},{"date":"2020-01-09","close":7413.9185},{"date":"2020-01-10","close":7584.5303},{"date":"2020-01-13","close":7793.9204},{"date":"2020-01-14","close":7793.9204},{"date":"2020-01-15","close":8026.5752},{"date":"2020-01-16","close":7949.022},{"date":"2020-01-17","close":7987.7974},{"date":"2020-01-20","close":7832.6953},{"date":"2020-01-21","close":7871.4712},{"date":"2020-01-22","close":7949.022},{"date":"2020-01-23","close":7871.4712},{"date":"2020-01-28","close":7421.6733},{"date":"2020-01-29","close":7600.042},{"date":"2020-01-30","close":7413.9185},{"date":"2020-01-31","close":7212.2837},{"date":"2020-02-03","close":7266.5693},{"date":"2020-02-04","close":7600.042},{"date":"2020-02-05","close":7755.144},{"date":"2020-02-06","close":7832.6953},{"date":"2020-02-07","close":7949.022},{"date":"2020-02-10","close":7949.022},{"date":"2020-02-11","close":7987.7974},{"date":"2020-02-12","close":8065.3501},{"date":"2020-02-13","close":8026.5752},{"date":"2020-02-14","close":8104.126},{"date":"2020-02-17","close":8685.7607},{"date":"2020-02-18","close":8802.0879},{"date":"2020-02-19","close":8646.9854},{"date":"2020-02-20","close":8375.5557},{"date":"2020-02-21","close":8104.126},{"date":"2020-02-24","close":7755.144},{"date":"2020-02-25","close":8026.5752},{"date":"2020-02-26","close":7987.7974},{"date":"2020-02-27","close":7530.2441},{"date":"2020-02-28","close":7002.8945},{"date":"2020-03-02","close":7243.3047},{"date":"2020-03-03","close":7274.3252},{"date":"2020-03-04","close":7569.0195},{"date":"2020-03-05","close":7638.8174},{"date":"2020-03-06","close":7499.2236},{"date":"2020-03-09","close":7499.2236},{"date":"2020-03-10","close":7266.5693},{"date":"2020-03-11","close":6995.1396},{"date":"2020-03-12","close":6995.1396},{"date":"2020-03-13","close":6041.2573},{"date":"2020-03-16","close":5242.4775},{"date":"2020-03-17","close":5257.9873},{"date":"2020-03-18","close":5002.0679},{"date":"2020-03-19","close":4187.7778},{"date":"2020-03-20","close":4622.0659},{"date":"2020-03-23","close":4381.6562},{"date":"2020-03-24","close":4870.2305},{"date":"2020-03-25","close":5250.2324},{"date":"2020-03-26","close":5413.0908},{"date":"2020-03-27","close":5366.5596},{"date":"2020-03-30","close":5444.1113},{"date":"2020-03-31","close":5552.6831},{"date":"2020-04-01","close":5684.521},{"date":"2020-04-02","close":5932.6855},{"date":"2020-04-03","close":6111.0537},{"date":"2020-04-06","close":6397.9937},{"date":"2020-04-07","close":6522.0762},{"date":"2020-04-08","close":6793.5059},{"date":"2020-04-09","close":6824.5269},{"date":"2020-04-10","close":6746.9751},{"date":"2020-04-13","close":6405.7485},{"date":"2020-04-14","close":6669.4238},{"date":"2020-04-16","close":6933.0991},{"date":"2020-04-17","close":6995.1396},{"date":"2020-04-20","close":7002.8945},{"date":"2020-04-21","close":6871.0576},{"date":"2020-04-22","close":6878.813},{"date":"2020-04-23","close":7049.4263},{"date":"2020-04-24","close":6847.792},{"date":"2020-04-27","close":6894.3232},{"date":"2020-04-28","close":7002.8945},{"date":"2020-04-29","close":7049.4263},{"date":"2020-05-04","close":6956.3643},{"date":"2020-05-06","close":7134.7324},{"date":"2020-05-07","close":7258.8145},{"date":"2020-05-08","close":7289.8354},{"date":"2020-05-11","close":7181.2637},{"date":"2020-05-12","close":7157.998},{"date":"2020-05-13","close":7212.2837},{"date":"2020-05-14","close":7080.4463},{"date":"2020-05-15","close":7080.4463},{"date":"2020-05-18","close":7313.1011},{"date":"2020-05-19","close":7421.6733},{"date":"2020-05-20","close":7910.2461},{"date":"2020-05-21","close":8104.126},{"date":"2020-05-22","close":7677.5928},{"date":"2020-05-25","close":8026.5752},{"date":"2020-05-26","close":8142.9009},{"date":"2020-05-27","close":8104.126},{"date":"2020-05-28","close":7910.2461},{"date":"2020-05-29","close":7747.3882},{"date":"2020-06-01","close":7910.2461},{"date":"2020-06-02","close":7871.4712},{"date":"2020-06-03","close":7832.6953},{"date":"2020-06-04","close":8104.126},{"date":"2020-06-05","close":8142.9009},{"date":"2020-06-08","close":8065.3501},{"date":"2020-06-09","close":7987.7974},{"date":"2020-06-10","close":7987.7974},{"date":"2020-06-11","close":7832.6953},{"date":"2020-06-12","close":7545.7539},{"date":"2020-06-15","close":6902.0786},{"date":"2020-06-16","close":7313.1011},{"date":"2020-06-17","close":7421.6733},{"date":"2020-06-18","close":7320.856},{"date":"2020-06-19","close":7475.958},{"date":"2020-06-22","close":7537.999},{"date":"2020-06-23","close":7724.1235},{"date":"2020-06-24","close":7832.6953},{"date":"2020-06-25","close":7832.6953},{"date":"2020-06-26","close":7987.7974},{"date":"2020-06-29","close":8104.126},{"date":"2020-06-30","close":8259.2295},{"date":"2020-07-01","close":7949.022},{"date":"2020-07-02","close":8026.5752},{"date":"2020-07-03","close":8065.3501},{"date":"2020-07-06","close":8065.3501},{"date":"2020-07-07","close":7987.7974},{"date":"2020-07-08","close":8104.126},{"date":"2020-07-09","close":8026.5752},{"date":"2020-07-10","close":8802.0879},{"date":"2020-07-13","close":9112.2939},{"date":"2020-07-14","close":8763.3125},{"date":"2020-07-15","close":8995.9678},{"date":"2020-07-16","close":8763.3125},{"date":"2020-07-17","close":8646.9854},{"date":"2020-07-20","close":8724.5361},{"date":"2020-07-21","close":8763.3125},{"date":"2020-07-22","close":8763.3125},{"date":"2020-07-23","close":8569.4336},{"date":"2020-07-24","close":8375.5557},{"date":"2020-07-27","close":8608.21},{"date":"2020-07-28","close":8491.8818},{"date":"2020-07-29","close":8840.8652},{"date":"2020-07-30","close":8724.5361},{"date":"2020-07-31","close":8608.21},{"date":"2020-08-03","close":9034.7432},{"date":"2020-08-04","close":8995.9678},{"date":"2020-08-05","close":8802.0879},{"date":"2020-08-06","close":8802.0879},{"date":"2020-08-07","close":9228.6211},{"date":"2020-08-10","close":9926.584},{"date":"2020-08-11","close":9887.8086},{"date":"2020-08-12","close":10779.6504},{"date":"2020-08-13","close":10585.7715},{"date":"2020-08-14","close":10779.6504},{"date":"2020-08-18","close":9655.1553},{"date":"2020-08-19","close":9693.9297},{"date":"2020-08-20","close":8840.8652},{"date":"2020-08-21","close":8763.3125},{"date":"2020-08-24","close":8995.9678},{"date":"2020-08-25","close":9151.0693},{"date":"2020-08-26","close":9267.3975},{"date":"2020-08-27","close":8724.5361},{"date":"2020-08-28","close":8995.9678},{"date":"2020-08-31","close":9306.1729},{"date":"2020-09-01","close":9616.3779},{"date":"2020-09-02","close":10004.1357},{"date":"2020-09-03","close":10004.1357},{"date":"2020-09-04","close":9693.9297},{"date":"2020-09-07","close":10314.3418},{"date":"2020-09-08","close":10198.0146},{"date":"2020-09-09","close":10042.9111},{"date":"2020-09-10","close":10275.5654},{"date":"2020-09-11","close":10159.2383},{"date":"2020-09-14","close":9965.3594},{"date":"2020-09-15","close":9926.584},{"date":"2020-09-16","close":9693.9297},{"date":"2020-09-17","close":10120.4629},{"date":"2020-09-18","close":10159.2383},{"date":"2020-09-21","close":9577.6025},{"date":"2020-09-22","close":9073.5186},{"date":"2020-09-23","close":9034.7432},{"date":"2020-09-24","close":8453.1074},{"date":"2020-09-25","close":8646.9854},{"date":"2020-09-28","close":8957.1904},{"date":"2020-09-29","close":9034.7432},{"date":"2020-10-05","close":9189.8457},{"date":"2020-10-06","close":9073.5186},{"date":"2020-10-07","close":9151.0693},{"date":"2020-10-08","close":8879.6396},{"date":"2020-10-12","close":8918.416},{"date":"2020-10-13","close":8918.416},{"date":"2020-10-14","close":9461.2754},{"date":"2020-10-15","close":9189.8457},{"date":"2020-10-16","close":9034.7432},{"date":"2020-10-19","close":9112.2939},{"date":"2020-10-20","close":9151.0693},{"date":"2020-10-21","close":9189.8457},{"date":"2020-10-22","close":8879.6396},{"date":"2020-10-23","close":8802.0879},{"date":"2020-10-26","close":8569.4336},{"date":"2020-10-27","close":8608.21},{"date":"2020-10-28","close":8685.7607},{"date":"2020-10-29","close":8685.7607},{"date":"2020-10-30","close":8453.1074},{"date":"2020-11-02","close":8530.6582},{"date":"2020-11-03","close":8685.7607},{"date":"2020-11-04","close":9112.2939},{"date":"2020-11-05","close":9073.5186},{"date":"2020-11-06","close":8918.416},{"date":"2020-11-09","close":9189.8457},{"date":"2020-11-10","close":9151.0693},{"date":"2020-11-11","close":9073.5186},{"date":"2020-11-12","close":9073.5186},{"date":"2020-11-13","close":8957.1904},{"date":"2020-11-16","close":9151.0693},{"date":"2020-11-17","close":8957.1904},{"date":"2020-11-18","close":9073.5186},{"date":"2020-11-19","close":9189.8457},{"date":"2020-11-20","close":9267.3975},{"date":"2020-11-23","close":9267.3975},{"date":"2020-11-24","close":9344.9482},{"date":"2020-11-25","close":9189.8457},{"date":"2020-11-26","close":9228.6211},{"date":"2020-11-27","close":9500.0508},{"date":"2020-11-30","close":9344.9482},{"date":"2020-12-01","close":9461.2754},{"date":"2020-12-02","close":9732.7061},{"date":"2020-12-03","close":9771.4814},{"date":"2020-12-04","close":9577.6025},{"date":"2020-12-07","close":9461.2754},{"date":"2020-12-08","close":9422.501},{"date":"2020-12-09","close":9500.0508},{"date":"2020-12-10","close":9538.8262},{"date":"2020-12-11","close":9616.3779},{"date":"2020-12-14","close":9500.0508},{"date":"2020-12-15","close":9616.3779},{"date":"2020-12-16","close":9538.8262},{"date":"2020-12-17","close":9500.0508},{"date":"2020-12-18","close":9461.2754},{"date":"2020-12-21","close":9383.7246},{"date":"2020-12-22","close":9073.5186},{"date":"2020-12-23","close":9151.0693},{"date":"2020-12-24","close":9228.6211},{"date":"2020-12-28","close":9112.2939},{"date":"2020-12-29","close":9510.2109},{"date":"2020-12-30","close":9828.5439},{"date":"2021-01-04","close":9868.335},{"date":"2021-01-05","close":9987.71},{"date":"2021-01-06","close":9908.1279},{"date":"2021-01-07","close":9908.1279},{"date":"2021-01-08","close":10107.0869},{"date":"2021-01-11","close":9828.5439},{"date":"2021-01-12","close":10664.1689},{"date":"2021-01-13","close":10584.5859},{"date":"2021-01-14","close":10345.8369},{"date":"2021-01-15","close":10624.3779},{"date":"2021-01-18","close":10067.2939},{"date":"2021-01-19","close":10345.8369},{"date":"2021-01-20","close":10425.4189},{"date":"2021-01-21","close":10465.2109},{"date":"2021-01-22","close":11141.6699},{"date":"2021-01-25","close":12892.5029},{"date":"2021-01-26","close":13171.0439},{"date":"2021-01-27","close":12415.0029},{"date":"2021-01-28","close":11897.7109},{"date":"2021-01-29","close":11420.2109},{"date":"2021-02-01","close":11499.7949},{"date":"2021-02-02","close":11499.7949},{"date":"2021-02-03","close":12295.6279},{"date":"2021-02-04","close":12415.0029},{"date":"2021-02-05","close":12136.4619},{"date":"2021-02-08","close":11619.1689},{"date":"2021-02-09","close":11778.3359},{"date":"2021-02-10","close":11897.7109},{"date":"2021-02-15","close":11857.9199},{"date":"2021-02-16","close":12335.4199},{"date":"2021-02-17","close":12335.4199},{"date":"2021-02-18","close":12335.4199},{"date":"2021-02-19","close":12255.8359},{"date":"2021-02-22","close":12017.0859},{"date":"2021-02-23","close":11539.5859},{"date":"2021-02-24","close":10823.335},{"date":"2021-02-25","close":11221.2529},{"date":"2021-02-26","close":10703.9609},{"date":"2021-03-02","close":10664.1689},{"date":"2021-03-03","close":10863.1279},{"date":"2021-03-04","close":10664.1689},{"date":"2021-03-05","close":10664.1689},{"date":"2021-03-08","close":10306.0439},{"date":"2021-03-09","close":10067.2939},{"date":"2021-03-10","close":9987.71},{"date":"2021-03-11","close":10664.1689},{"date":"2021-03-12","close":10942.7109},{"date":"2021-03-15","close":10982.502},{"date":"2021-03-16","close":11101.877},{"date":"2021-03-17","close":11101.877},{"date":"2021-03-18","close":11101.877},{"date":"2021-03-19","close":11022.2949},{"date":"2021-03-22","close":10863.1279},{"date":"2021-03-23","close":10584.5859},{"date":"2021-03-24","close":10703.9609},{"date":"2021-03-25","close":10703.9609},{"date":"2021-03-26","close":10783.5449},{"date":"2021-03-29","close":10783.5449},{"date":"2021-03-30","close":10823.335},{"date":"2021-03-31","close":10743.7529},{"date":"2021-04-01","close":10823.335},{"date":"2021-04-02","close":10823.335},{"date":"2021-04-05","close":10902.9199},{"date":"2021-04-06","close":10783.5449},{"date":"2021-04-07","close":10863.1279},{"date":"2021-04-08","close":10783.5449},{"date":"2021-04-09","close":10902.9199},{"date":"2021-04-12","close":11300.8369},{"date":"2021-04-13","close":11778.3359},{"date":"2021-04-14","close":11579.3779},{"date":"2021-04-15","close":11380.4189},{"date":"2021-04-16","close":11619.1689},{"date":"2021-04-19","close":11619.1689},{"date":"2021-04-20","close":11818.127},{"date":"2021-04-21","close":11619.1689},{"date":"2021-04-22","close":11658.9619},{"date":"2021-04-23","close":11738.5449},{"date":"2021-04-26","close":12056.8779},{"date":"2021-04-27","close":11818.127},{"date":"2021-04-28","close":11539.5859},{"date":"2021-04-29","close":11300.8369},{"date":"2021-04-30","close":10982.502},{"date":"2021-05-03","close":10982.502},{"date":"2021-05-04","close":10942.7109},{"date":"2021-05-06","close":11101.877},{"date":"2021-05-07","close":11181.4609},{"date":"2021-05-10","close":11221.2529},{"date":"2021-05-11","close":10982.502},{"date":"2021-05-12","close":11022.2949},{"date":"2021-05-13","close":10902.9199},{"date":"2021-05-14","close":10902.9199},{"date":"2021-05-17","close":10863.1279},{"date":"2021-05-18","close":11221.2529},{"date":"2021-05-20","close":11181.4609},{"date":"2021-05-21","close":11141.6699},{"date":"2021-05-24","close":10902.9199},{"date":"2021-05-25","close":10982.502},{"date":"2021-05-26","close":10902.9199},{"date":"2021-05-27","close":10902.9199},{"date":"2021-05-28","close":11022.2949},{"date":"2021-05-31","close":11420.2109},{"date":"2021-06-01","close":11460.0039},{"date":"2021-06-02","close":11420.2109},{"date":"2021-06-03","close":11499.7949},{"date":"2021-06-04","close":11460.0039},{"date":"2021-06-07","close":11300.8369},{"date":"2021-06-08","close":11300.8369},{"date":"2021-06-09","close":11261.0449},{"date":"2021-06-10","close":11221.2529},{"date":"2021-06-11","close":11300.8369},{"date":"2021-06-14","close":11420.2109},{"date":"2021-06-15","close":11460.0029},{"date":"2021-06-16","close":11778.3359},{"date":"2021-06-17","close":11738.5439},{"date":"2021-06-18","close":11857.9199},{"date":"2021-06-21","close":11539.5859},{"date":"2021-06-22","close":11658.9609},{"date":"2021-06-23","close":11579.3779},{"date":"2021-06-24","close":11420.2109},{"date":"2021-06-25","close":11460.0029},{"date":"2021-06-28","close":11579.377},{"date":"2021-06-29","close":11420.2119},{"date":"2021-06-30","close":11420.2119},{"date":"2021-07-01","close":11380.4199},{"date":"2021-07-02","close":11300.835},{"date":"2021-07-05","close":11261.0449},{"date":"2021-07-06","close":11460.0029},{"date":"2021-07-07","close":11380.4199},{"date":"2021-07-08","close":11141.6699},{"date":"2021-07-09","close":11022.293},{"date":"2021-07-12","close":11101.877},{"date":"2021-07-13","close":11101.877},{"date":"2021-07-14","close":11022.293},{"date":"2021-07-15","close":11181.4609},{"date":"2021-07-16","close":11261.0449},{"date":"2021-07-19","close":11141.6699},{"date":"2021-07-20","close":10982.5029},{"date":"2021-07-21","close":10902.9189},{"date":"2021-07-22","close":10942.7109},{"date":"2021-07-23","close":10982.5029},{"date":"2021-07-26","close":10743.752},{"date":"2021-07-27","close":10823.3359},{"date":"2021-07-28","close":10584.5859},{"date":"2021-07-29","close":10703.9619},{"date":"2021-07-30","close":10624.3779},{"date":"2021-08-02","close":10584.5859},{"date":"2021-08-03","close":10544.7949},{"date":"2021-08-04","close":10703.9619},{"date":"2021-08-05","close":12335.4199},{"date":"2021-08-06","close":11897.7109},{"date":"2021-08-09","close":11778.3359},{"date":"2021-08-10","close":11539.5869},{"date":"2021-08-11","close":11300.835},{"date":"2021-08-12","close":11300.835},{"date":"2021-08-13","close":11022.293},{"date":"2021-08-17","close":10505.0029},{"date":"2021-08-18","close":10624.3779},{"date":"2021-08-19","close":10107.0859},{"date":"2021-08-20","close":9709.1689},{"date":"2021-08-23","close":9828.5439},{"date":"2021-08-24","close":10186.668},{"date":"2021-08-25","close":10425.4199},{"date":"2021-08-26","close":10226.46},{"date":"2021-08-27","close":10266.252},{"date":"2021-08-30","close":10306.0439},{"date":"2021-08-31","close":10306.0439},{"date":"2021-09-01","close":10306.0439},{"date":"2021-09-02","close":10266.252},{"date":"2021-09-03","close":10385.6279},{"date":"2021-09-06","close":10584.5859},{"date":"2021-09-07","close":10544.7949},{"date":"2021-09-08","close":10345.8369},{"date":"2021-09-09","close":10226.46},{"date":"2021-09-10","close":10863.127},{"date":"2021-09-13","close":10664.1699},{"date":"2021-09-14","close":10703.9619},{"date":"2021-09-15","close":10544.7949},{"date":"2021-09-16","close":10505.0029},{"date":"2021-09-17","close":10425.4199},{"date":"2021-09-23","close":10146.877},{"date":"2021-09-24","close":10186.668},{"date":"2021-09-27","close":10146.877},{"date":"2021-09-28","close":10067.2949},{"date":"2021-09-29","close":9788.7529},{"date":"2021-09-30","close":9709.1689},{"date":"2021-10-01","close":9390.8359},{"date":"2021-10-05","close":9311.252},{"date":"2021-10-06","close":9390.8359},{"date":"2021-10-07","close":9669.377},{"date":"2021-10-08","close":9629.5859},{"date":"2021-10-12","close":9470.4189},{"date":"2021-10-13","close":9669.377},{"date":"2021-10-14","close":9748.96},{"date":"2021-10-15","close":9868.3359},{"date":"2021-10-18","close":9868.3359},{"date":"2021-10-19","close":9868.3359},{"date":"2021-10-20","close":9868.3359},{"date":"2021-10-21","close":9748.96},{"date":"2021-10-22","close":9669.377},{"date":"2021-10-25","close":9788.7529},{"date":"2021-10-26","close":9947.9189},{"date":"2021-10-27","close":9868.3359},{"date":"2021-10-28","close":9947.9189},{"date":"2021-10-29","close":9709.1689},{"date":"2021-11-01","close":9510.2119},{"date":"2021-11-02","close":9709.1689},{"date":"2021-11-03","close":9589.793},{"date":"2021-11-04","close":9430.6279},{"date":"2021-11-05","close":9510.2119},{"date":"2021-11-08","close":9470.4189},{"date":"2021-11-09","close":9390.8359},{"date":"2021-11-10","close":9191.876},{"date":"2021-11-11","close":9032.709},{"date":"2021-11-12","close":9311.252},{"date":"2021-11-15","close":9629.5859},{"date":"2021-11-16","close":9709.1689},{"date":"2021-11-17","close":9709.1689},{"date":"2021-11-18","close":9669.377},{"date":"2021-11-19","close":9908.127},{"date":"2021-11-22","close":9947.9189},{"date":"2021-11-23","close":9788.7529},{"date":"2021-11-24","close":10266.252},{"date":"2021-11-25","close":9987.7109},{"date":"2021-11-26","close":9788.7529},{"date":"2021-11-29","close":9390.8359},{"date":"2021-11-30","close":8873.5439},{"date":"2021-12-01","close":9072.502},{"date":"2021-12-02","close":9271.4619},{"date":"2021-12-03","close":9231.6689},{"date":"2021-12-06","close":9430.6279},{"date":"2021-12-07","close":9788.7529},{"date":"2021-12-08","close":9748.96},{"date":"2021-12-09","close":9788.7529},{"date":"2021-12-10","close":9629.5859},{"date":"2021-12-13","close":9828.5439},{"date":"2021-12-14","close":9669.377},{"date":"2021-12-15","close":9669.377},{"date":"2021-12-16","close":9748.96},{"date":"2021-12-17","close":9788.7529},{"date":"2021-12-20","close":9470.4189},{"date":"2021-12-21","close":9510.2119},{"date":"2021-12-22","close":9510.2119},{"date":"2021-12-23","close":9629.5859},{"date":"2021-12-24","close":9550.0029},{"date":"2021-12-27","close":9748.96},{"date":"2021-12-28","close":9788.7529},{"date":"2021-12-29","close":10076.6562},{"date":"2021-12-30","close":10076.6562},{"date":"2022-01-03","close":12550.0},{"date":"2022-01-04","close":10200.0439},{"date":"2022-01-05","close":9994.3975},{"date":"2022-01-06","close":9665.3652},{"date":"2022-01-07","close":9871.0107},{"date":"2022-01-10","close":9747.623},{"date":"2022-01-11","close":9665.3652},{"date":"2022-01-12","close":9829.8818},{"date":"2022-01-13","close":9912.1396},{"date":"2022-01-14","close":9747.623},{"date":"2022-01-17","close":9459.7178},{"date":"2022-01-18","close":9295.2012},{"date":"2022-01-19","close":9130.6846},{"date":"2022-01-20","close":9377.459},{"date":"2022-01-21","close":9171.8135},{"date":"2022-01-24","close":8966.1689},{"date":"2022-01-25","close":8554.876},{"date":"2022-01-26","close":8554.876},{"date":"2022-01-27","close":8266.9717},{"date":"2022-01-28","close":8513.7471},{"date":"2022-02-03","close":8925.0391},{"date":"2022-02-04","close":9048.4258},{"date":"2022-02-07","close":8925.0391},{"date":"2022-02-08","close":8925.0391},{"date":"2022-02-09","close":8925.0391},{"date":"2022-02-10","close":8925.0391},{"date":"2022-02-11","close":8678.2637},{"date":"2022-02-14","close":8431.4883},{"date":"2022-02-15","close":8308.1006},{"date":"2022-02-16","close":8637.1348},{"date":"2022-02-17","close":8801.6504},{"date":"2022-02-18","close":9171.8135},{"date":"2022-02-21","close":9171.8135},{"date":"2022-02-22","close":9171.8135},{"date":"2022-02-23","close":9171.8135},{"date":"2022-02-24","close":8760.5215},{"date":"2022-02-25","close":8966.1689},{"date":"2022-02-28","close":8966.1689},{"date":"2022-03-02","close":9130.6846},{"date":"2022-03-03","close":9212.9434},{"date":"2022-03-04","close":9130.6846},{"date":"2022-03-07","close":9007.2969},{"date":"2022-03-08","close":8842.7803},{"date":"2022-03-10","close":9336.3301},{"date":"2022-03-11","close":9418.5889},{"date":"2022-03-14","close":9089.5557},{"date":"2022-03-15","close":9089.5557},{"date":"2022-03-16","close":9377.459},{"date":"2022-03-17","close":9377.459},{"date":"2022-03-18","close":10076.6562},{"date":"2022-03-21","close":9829.8818},{"date":"2022-03-22","close":9912.1396},{"date":"2022-03-23","close":9994.3975},{"date":"2022-03-24","close":10282.3027},{"date":"2022-03-25","close":10158.915},{"date":"2022-03-28","close":10117.7852},{"date":"2022-03-29","close":10364.5615},{"date":"2022-03-30","close":10405.6904},{"date":"2022-03-31","close":10570.2061},{"date":"2022-04-01","close":10529.0771},{"date":"2022-04-04","close":10529.0771},{"date":"2022-04-05","close":10446.8193},{"date":"2022-04-06","close":10200.0439},{"date":"2022-04-07","close":10200.0439},{"date":"2022-04-08","close":10200.0439},{"date":"2022-04-11","close":10158.915},{"date":"2022-04-12","close":9994.3975},{"date":"2022-04-13","close":10158.915},{"date":"2022-04-14","close":10117.7852},{"date":"2022-04-15","close":9994.3975},{"date":"2022-04-18","close":10035.5273},{"date":"2022-04-19","close":10200.0439},{"date":"2022-04-20","close":10200.0439},{"date":"2022-04-21","close":10200.0439},{"date":"2022-04-22","close":10158.915},{"date":"2022-04-25","close":10035.5273},{"date":"2022-04-26","close":9953.2686},{"date":"2022-04-27","close":9788.7529},{"date":"2022-04-28","close":9788.7529},{"date":"2022-04-29","close":9912.1396},{"date":"2022-05-02","close":9912.1396},{"date":"2022-05-03","close":9912.1396},{"date":"2022-05-04","close":10076.6562},{"date":"2022-05-06","close":9994.3975},{"date":"2022-05-09","close":12050.0},{"date":"2022-05-10","close":9788.7529},{"date":"2022-05-11","close":9829.8818},{"date":"2022-05-12","close":9541.9775},{"date":"2022-05-13","close":9583.1074},{"date":"2022-05-16","close":9665.3652},{"date":"2022-05-17","close":9953.2686},{"date":"2022-05-18","close":9994.3975},{"date":"2022-05-19","close":9829.8818},{"date":"2022-05-20","close":9994.3975},{"date":"2022-05-23","close":9912.1396},{"date":"2022-05-24","close":9706.4941},{"date":"2022-05-25","close":9706.4941},{"date":"2022-05-26","close":9706.4941},{"date":"2022-05-27","close":9788.7529},{"date":"2022-05-30","close":9871.0107},{"date":"2022-05-31","close":9912.1396},{"date":"2022-06-02","close":9912.1396},{"date":"2022-06-03","close":9871.0107},{"date":"2022-06-07","close":9665.3652},{"date":"2022-06-08","close":9624.2354},{"date":"2022-06-09","close":9541.9775},{"date":"2022-06-10","close":9336.3301},{"date":"2022-06-13","close":8719.3926},{"date":"2022-06-14","close":8637.1348},{"date":"2022-06-15","close":8513.7471},{"date":"2022-06-16","close":8513.7471},{"date":"2022-06-17","close":8719.3926},{"date":"2022-06-20","close":8308.1006},{"date":"2022-06-21","close":8349.2295},{"date":"2022-06-22","close":7847.4536},{"date":"2022-06-23","close":7584.2271},{"date":"2022-06-24","close":7847.4536},{"date":"2022-06-27","close":8061.3252},{"date":"2022-06-28","close":8127.1313},{"date":"2022-06-29","close":8176.4868},{"date":"2022-06-30","close":8102.4541},{"date":"2022-07-01","close":7905.0342},{"date":"2022-07-04","close":7896.8081},{"date":"2022-07-05","close":7995.5181},{"date":"2022-07-06","close":7946.1636},{"date":"2022-07-07","close":8094.228},{"date":"2022-07-08","close":8086.002},{"date":"2022-07-11","close":8077.7764},{"date":"2022-07-12","close":7855.6787},{"date":"2022-07-13","close":7896.8081},{"date":"2022-07-14","close":8061.3252},{"date":"2022-07-15","close":8192.9385},{"date":"2022-07-18","close":8349.2295},{"date":"2022-07-19","close":8349.2295},{"date":"2022-07-20","close":8431.4883},{"date":"2022-07-21","close":8431.4883},{"date":"2022-07-22","close":8472.6172},{"date":"2022-07-25","close":8472.6172},{"date":"2022-07-26","close":8472.6172},{"date":"2022-07-27","close":8513.7471},{"date":"2022-07-28","close":8513.7471},{"date":"2022-07-29","close":8637.1348},{"date":"2022-08-01","close":8637.1348},{"date":"2022-08-02","close":8637.1348},{"date":"2022-08-03","close":8678.2637},{"date":"2022-08-04","close":8760.5215},{"date":"2022-08-05","close":8760.5215},{"date":"2022-08-08","close":8554.876},{"date":"2022-08-09","close":8472.6172},{"date":"2022-08-10","close":8308.1006},{"date":"2022-08-11","close":8472.6172},{"date":"2022-08-12","close":8554.876},{"date":"2022-08-16","close":8637.1348},{"date":"2022-08-17","close":8554.876},{"date":"2022-08-18","close":8472.6172},{"date":"2022-08-19","close":8390.3594},{"date":"2022-08-22","close":8143.5825},{"date":"2022-08-23","close":8102.4541},{"date":"2022-08-24","close":8118.9058},{"date":"2022-08-25","close":8308.1006},{"date":"2022-08-26","close":8266.9717},{"date":"2022-08-29","close":8036.6475},{"date":"2022-08-30","close":8118.9058},{"date":"2022-08-31","close":8266.9717},{"date":"2022-09-01","close":8225.8418},{"date":"2022-09-02","close":8209.3896},{"date":"2022-09-05","close":8135.3574},{"date":"2022-09-06","close":8143.5825},{"date":"2022-09-07","close":8160.0352},{"date":"2022-09-08","close":8160.0352},{"date":"2022-09-13","close":8266.9717},{"date":"2022-09-14","close":8201.1631},{"date":"2022-09-15","close":8184.7119},{"date":"2022-09-16","close":7946.1636},{"date":"2022-09-19","close":7682.936},{"date":"2022-09-20","close":7896.8081},{"date":"2022-09-21","close":7855.6787},{"date":"2022-09-22","close":7699.3887},{"date":"2022-09-23","close":7460.8394},{"date":"2022-09-26","close":6991.9658},{"date":"2022-09-27","close":6860.3521},{"date":"2022-09-28","close":6555.9961},{"date":"2022-09-29","close":6621.8027},{"date":"2022-09-30","close":6580.6733},{"date":"2022-10-04","close":6786.3198},{"date":"2022-10-05","close":6654.7065},{"date":"2022-10-06","close":6810.9971},{"date":"2022-10-07","close":6860.3521},{"date":"2022-10-11","close":6597.1255},{"date":"2022-10-12","close":6613.5771},{"date":"2022-10-13","close":6366.8018},{"date":"2022-10-14","close":6572.4478},{"date":"2022-10-17","close":6597.1255},{"date":"2022-10-18","close":6745.1904},{"date":"2022-10-19","close":6769.8682},{"date":"2022-10-20","close":6679.3838},{"date":"2022-10-21","close":6572.4478},{"date":"2022-10-24","close":6621.8027},{"date":"2022-10-25","close":6654.7065},{"date":"2022-10-26","close":6654.7065},{"date":"2022-10-27","close":6695.835},{"date":"2022-10-28","close":6679.3838},{"date":"2022-10-31","close":6695.835},{"date":"2022-11-01","close":6786.3198},{"date":"2022-11-02","close":6778.0942},{"date":"2022-11-03","close":6786.3198},{"date":"2022-11-04","close":6753.4165},{"date":"2022-11-07","close":6835.6748},{"date":"2022-11-08","close":6991.9658},{"date":"2022-11-09","close":7000.1919},{"date":"2022-11-10","close":6967.2881},{"date":"2022-11-11","close":7181.1597},{"date":"2022-11-14","close":7115.354},{"date":"2022-11-15","close":7189.3862},{"date":"2022-11-16","close":7189.3862},{"date":"2022-11-17","close":7156.4829},{"date":"2022-11-18","close":7115.354},{"date":"2022-11-21","close":7016.6436},{"date":"2022-11-22","close":7033.0947},{"date":"2022-11-23","close":7098.9023},{"date":"2022-11-24","close":7131.8052},{"date":"2022-11-25","close":7164.7085},{"date":"2022-11-28","close":7041.3213},{"date":"2022-11-29","close":7131.8052},{"date":"2022-11-30","close":7164.7085},{"date":"2022-12-01","close":7246.9668},{"date":"2022-12-02","close":7271.6445},{"date":"2022-12-05","close":7279.8696},{"date":"2022-12-06","close":7238.7407},{"date":"2022-12-07","close":7131.8052},{"date":"2022-12-08","close":7090.6763},{"date":"2022-12-09","close":7222.2891},{"date":"2022-12-12","close":7246.9668},{"date":"2022-12-13","close":7271.6445},{"date":"2022-12-14","close":7395.0317},{"date":"2022-12-15","close":7419.71},{"date":"2022-12-16","close":7436.1616},{"date":"2022-12-19","close":7469.0654},{"date":"2022-12-20","close":7288.0962},{"date":"2022-12-21","close":7345.6768},{"date":"2022-12-22","close":7419.71},{"date":"2022-12-23","close":7230.5151},{"date":"2022-12-26","close":7140.0317},{"date":"2022-12-27","close":7222.2891},{"date":"2022-12-28","close":7404.3638},{"date":"2022-12-29","close":7222.2891},{"date":"2023-01-02","close":7178.938},{"date":"2023-01-03","close":7161.5977},{"date":"2023-01-04","close":7239.6294},{"date":"2023-01-05","close":7239.6294},{"date":"2023-01-06","close":7239.6294},{"date":"2023-01-09","close":7308.9912},{"date":"2023-01-10","close":7317.6616},{"date":"2023-01-11","close":7404.3638},{"date":"2023-01-12","close":7404.3638},{"date":"2023-01-13","close":7413.0342},{"date":"2023-01-16","close":7413.0342},{"date":"2023-01-17","close":7352.3423},{"date":"2023-01-18","close":7369.6831},{"date":"2023-01-19","close":7378.3535},{"date":"2023-01-20","close":7395.6938},{"date":"2023-01-25","close":7473.7256},{"date":"2023-01-26","close":7482.396},{"date":"2023-01-27","close":7491.0659},{"date":"2023-01-30","close":7525.7471},{"date":"2023-01-31","close":7525.7471},{"date":"2023-02-01","close":7525.7471},{"date":"2023-02-02","close":7569.0977},{"date":"2023-02-03","close":7586.439},{"date":"2023-02-06","close":7543.0874},{"date":"2023-02-07","close":7499.7363},{"date":"2023-02-08","close":7612.4487},{"date":"2023-02-09","close":7699.1509},{"date":"2023-02-10","close":7638.4595},{"date":"2023-02-13","close":7621.1191},{"date":"2023-02-14","close":7664.4707},{"date":"2023-02-15","close":7612.4487},{"date":"2023-02-16","close":7629.7891},{"date":"2023-02-17","close":7629.7891},{"date":"2023-02-20","close":7638.4595},{"date":"2023-02-21","close":7603.7788},{"date":"2023-02-22","close":7508.4062},{"date":"2023-02-23","close":7508.4062},{"date":"2023-02-24","close":7456.3853},{"date":"2023-02-27","close":7291.6509},{"date":"2023-02-28","close":7282.9805},{"date":"2023-03-02","close":7300.3208},{"date":"2023-03-03","close":7369.6831},{"date":"2023-03-06","close":7421.7046},{"date":"2023-03-07","close":7742.5024},{"date":"2023-03-08","close":7751.1719},{"date":"2023-03-09","close":7725.1621},{"date":"2023-03-10","close":7629.7891},{"date":"2023-03-13","close":7569.0977},{"date":"2023-03-14","close":7248.2998},{"date":"2023-03-15","close":7361.0122},{"date":"2023-03-16","close":7361.0122},{"date":"2023-03-17","close":7855.2148},{"date":"2023-03-20","close":7733.8315},{"date":"2023-03-21","close":7647.1304},{"date":"2023-03-22","close":7759.8423},{"date":"2023-03-23","close":7751.1719},{"date":"2023-03-24","close":7933.2476},{"date":"2023-03-27","close":7933.2476},{"date":"2023-03-28","close":8019.9492},{"date":"2023-03-29","close":7993.939},{"date":"2023-03-30","close":8054.6304},{"date":"2023-03-31","close":7976.5977},{"date":"2023-04-03","close":8028.6196},{"date":"2023-04-04","close":8071.9707},{"date":"2023-04-05","close":8011.2793},{"date":"2023-04-06","close":7803.1943},{"date":"2023-04-07","close":7837.8745},{"date":"2023-04-10","close":7759.8423},{"date":"2023-04-11","close":7985.2686},{"date":"2023-04-12","close":8045.96},{"date":"2023-04-13","close":8063.3003},{"date":"2023-04-14","close":8054.6304},{"date":"2023-04-17","close":8054.6304},{"date":"2023-04-18","close":8037.2896},{"date":"2023-04-19","close":8280.0547},{"date":"2023-04-20","close":8202.0234},{"date":"2023-04-21","close":8150.0024},{"date":"2023-04-24","close":7907.2368},{"date":"2023-04-25","close":7794.5234},{"date":"2023-04-26","close":7751.1719},{"date":"2023-04-27","close":7751.1719},{"date":"2023-04-28","close":7768.5132},{"date":"2023-05-02","close":7768.5132},{"date":"2023-05-03","close":7759.8423},{"date":"2023-05-04","close":7768.5132},{"date":"2023-05-08","close":7933.2476},{"date":"2023-05-09","close":7881.2261},{"date":"2023-05-10","close":7889.8965},{"date":"2023-05-11","close":7898.5659},{"date":"2023-05-12","close":7881.2261},{"date":"2023-05-15","close":7759.8423},{"date":"2023-05-16","close":7707.8218},{"date":"2023-05-17","close":7742.5024},{"date":"2023-05-18","close":7759.8423},{"date":"2023-05-19","close":7933.2476},{"date":"2023-05-22","close":7924.5771},{"date":"2023-05-23","close":7872.5562},{"date":"2023-05-24","close":7881.2261},{"date":"2023-05-25","close":7803.1943},{"date":"2023-05-26","close":7803.1943},{"date":"2023-05-30","close":7785.854},{"date":"2023-05-31","close":7785.854},{"date":"2023-06-01","close":7803.1943},{"date":"2023-06-02","close":7811.8647},{"date":"2023-06-05","close":7811.8647},{"date":"2023-06-07","close":7820.5342},{"date":"2023-06-08","close":7742.5024},{"date":"2023-06-09","close":7733.8315},{"date":"2023-06-12","close":7664.4707},{"date":"2023-06-13","close":7664.4707},{"date":"2023-06-14","close":7655.7998},{"date":"2023-06-15","close":7612.4487},{"date":"2023-06-16","close":7577.7681},{"date":"2023-06-19","close":7603.7788},{"date":"2023-06-20","close":7621.1191},{"date":"2023-06-21","close":7577.7681},{"date":"2023-06-22","close":7569.0977},{"date":"2023-06-23","close":7534.417},{"date":"2023-06-26","close":7473.7256},{"date":"2023-06-27","close":7473.7256},{"date":"2023-06-28","close":7473.7256},{"date":"2023-06-29","close":7473.7256},{"date":"2023-06-30","close":7473.7256},{"date":"2023-07-03","close":7543.0874},{"date":"2023-07-04","close":7543.0874},{"date":"2023-07-05","close":7543.0874},{"date":"2023-07-06","close":7343.6719},{"date":"2023-07-07","close":7308.9912},{"date":"2023-07-10","close":7274.3105},{"date":"2023-07-11","close":7300.3208},{"date":"2023-07-12","close":7213.6191},{"date":"2023-07-13","close":7213.6191},{"date":"2023-07-14","close":7248.2998},{"date":"2023-07-17","close":7274.3105},{"date":"2023-07-18","close":7170.2676},{"date":"2023-07-19","close":7092.2358},{"date":"2023-07-20","close":7057.5552},{"date":"2023-07-21","close":7031.5444},{"date":"2023-07-24","close":6875.4805},{"date":"2023-07-25","close":6632.7144},{"date":"2023-07-26","close":6415.9595},{"date":"2023-07-27","close":6467.981},{"date":"2023-07-28","close":6511.3315},{"date":"2023-07-31","close":6572.0229},{"date":"2023-08-01","close":6598.0337},{"date":"2023-08-02","close":6528.6724},{"date":"2023-08-03","close":6589.3638},{"date":"2023-08-04","close":6598.0337},{"date":"2023-08-07","close":6624.0444},{"date":"2023-08-08","close":6641.3848},{"date":"2023-08-09","close":6710.7466},{"date":"2023-08-10","close":6702.0767},{"date":"2023-08-11","close":6710.7466},{"date":"2023-08-14","close":6719.4165},{"date":"2023-08-16","close":6650.0552},{"date":"2023-08-17","close":6606.7041},{"date":"2023-08-18","close":6520.002},{"date":"2023-08-21","close":6493.9912},{"date":"2023-08-22","close":6441.9697},{"date":"2023-08-23","close":6407.2891},{"date":"2023-08-24","close":6459.3101},{"date":"2023-08-25","close":6415.9595},{"date":"2023-08-28","close":6459.3101},{"date":"2023-08-29","close":6780.1084},{"date":"2023-08-30","close":6788.7788},{"date":"2023-08-31","close":6823.46},{"date":"2023-09-01","close":6918.832},{"date":"2023-09-04","close":6892.8213},{"date":"2023-09-05","close":6944.8428},{"date":"2023-09-06","close":6875.4805},{"date":"2023-09-07","close":6745.4272},{"date":"2023-09-08","close":6780.1084},{"date":"2023-09-11","close":6762.7681},{"date":"2023-09-12","close":6719.4165},{"date":"2023-09-13","close":6710.7466},{"date":"2023-09-14","close":6736.7568},{"date":"2023-09-15","close":6840.8003},{"date":"2023-09-18","close":6797.4487},{"date":"2023-09-19","close":7178.938},{"date":"2023-09-20","close":7491.0659},{"date":"2023-09-21","close":7326.3315},{"date":"2023-09-22","close":7152.9277},{"date":"2023-09-25","close":7022.8745},{"date":"2023-09-26","close":6771.438},{"date":"2023-09-27","close":6875.4805},{"date":"2023-10-04","close":6710.7466},{"date":"2023-10-05","close":6537.3423},{"date":"2023-10-06","close":6676.0654},{"date":"2023-10-10","close":6676.0654},{"date":"2023-10-11","close":6754.0972},{"date":"2023-10-12","close":6840.8003},{"date":"2023-10-13","close":6676.0654},{"date":"2023-10-16","close":6554.6826},{"date":"2023-10-17","close":6693.4058},{"date":"2023-10-18","close":6736.7568},{"date":"2023-10-19","close":6528.6724},{"date":"2023-10-20","close":6346.5977},{"date":"2023-10-23","close":6303.2466},{"date":"2023-10-24","close":6459.3101},{"date":"2023-10-25","close":6520.002},{"date":"2023-10-26","close":6493.9912},{"date":"2023-10-27","close":6433.2998},{"date":"2023-10-30","close":6467.981},{"date":"2023-10-31","close":6407.2891},{"date":"2023-11-01","close":6398.6187},{"date":"2023-11-02","close":6589.3638},{"date":"2023-11-03","close":6650.0552},{"date":"2023-11-06","close":6676.0654},{"date":"2023-11-07","close":6667.3955},{"date":"2023-11-08","close":6667.3955},{"date":"2023-11-09","close":6684.7358},{"date":"2023-11-10","close":6667.3955},{"date":"2023-11-13","close":6615.374},{"date":"2023-11-14","close":6797.4487},{"date":"2023-11-15","close":7265.6401},{"date":"2023-11-16","close":7161.5977},{"date":"2023-11-17","close":7014.2041},{"date":"2023-11-20","close":7118.2466},{"date":"2023-11-21","close":7248.2998},{"date":"2023-11-22","close":7343.6719},{"date":"2023-11-23","close":7308.9912},{"date":"2023-11-24","close":7335.002},{"date":"2023-11-27","close":7256.9702},{"date":"2023-11-28","close":7144.2573},{"date":"2023-11-29","close":7178.938},{"date":"2023-11-30","close":7222.2891},{"date":"2023-12-01","close":7265.6401},{"date":"2023-12-04","close":7265.6401},{"date":"2023-12-05","close":7256.9702},{"date":"2023-12-06","close":7274.3105},{"date":"2023-12-07","close":7335.002},{"date":"2023-12-08","close":7595.1084},{"date":"2023-12-11","close":7577.7681},{"date":"2023-12-12","close":7595.1084},{"date":"2023-12-13","close":7447.7153},{"date":"2023-12-14","close":7465.0552},{"date":"2023-12-15","close":7430.375},{"date":"2023-12-18","close":7456.3853},{"date":"2023-12-19","close":7534.417},{"date":"2023-12-20","close":7534.417},{"date":"2023-12-21","close":7499.7363},{"date":"2023-12-22","close":7491.0659},{"date":"2023-12-26","close":7603.7788},{"date":"2023-12-27","close":7585.501},{"date":"2023-12-28","close":7768.2842},{"date":"2024-01-02","close":7750.0054},{"date":"2024-01-03","close":7622.0571},{"date":"2024-01-04","close":7494.1094},{"date":"2024-01-05","close":7430.1348},{"date":"2024-01-08","close":7430.1348},{"date":"2024-01-09","close":7457.5522},{"date":"2024-01-10","close":7439.2739},{"date":"2024-01-11","close":7585.501},{"date":"2024-01-12","close":7576.3618},{"date":"2024-01-15","close":7887.0928},{"date":"2024-01-16","close":7786.5615},{"date":"2024-01-17","close":7548.9438},{"date":"2024-01-18","close":7548.9438},{"date":"2024-01-19","close":7640.3354},{"date":"2024-01-22","close":7576.3618},{"date":"2024-01-23","close":7704.3096},{"date":"2024-01-24","close":7585.501},{"date":"2024-01-25","close":7439.2739},{"date":"2024-01-26","close":7384.439},{"date":"2024-01-29","close":7494.1094},{"date":"2024-01-30","close":7622.0571},{"date":"2024-01-31","close":7612.918},{"date":"2024-02-01","close":7804.8408},{"date":"2024-02-02","close":7859.6753},{"date":"2024-02-05","close":7859.6753},{"date":"2024-02-06","close":7695.1704},{"date":"2024-02-07","close":7795.7007},{"date":"2024-02-08","close":7786.5615},{"date":"2024-02-13","close":7859.6753},{"date":"2024-02-14","close":7850.5366},{"date":"2024-02-15","close":7850.5366},{"date":"2024-02-16","close":7859.6753},{"date":"2024-02-19","close":7969.3447},{"date":"2024-02-20","close":7932.7886},{"date":"2024-02-21","close":7951.0664},{"date":"2024-02-22","close":7896.2319},{"date":"2024-02-23","close":7804.8408},{"date":"2024-02-26","close":7804.8408},{"date":"2024-02-27","close":7759.145},{"date":"2024-02-28","close":7823.1191},{"date":"2024-02-29","close":7823.1191},{"date":"2024-03-04","close":7823.1191},{"date":"2024-03-05","close":7740.8662},{"date":"2024-03-06","close":7722.5879},{"date":"2024-03-07","close":7603.7788},{"date":"2024-03-08","close":7603.7788},{"date":"2024-03-11","close":7585.501},{"date":"2024-03-12","close":7548.9438},{"date":"2024-03-13","close":7567.2222},{"date":"2024-03-14","close":7594.6401},{"date":"2024-03-15","close":7622.0571},{"date":"2024-03-18","close":7539.8047},{"date":"2024-03-19","close":7503.2485},{"date":"2024-03-20","close":7512.3877},{"date":"2024-03-21","close":7676.8926},{"date":"2024-03-22","close":7768.2842},{"date":"2024-03-25","close":7622.0571},{"date":"2024-03-26","close":7676.8926},{"date":"2024-03-27","close":7704.3096},{"date":"2024-03-28","close":7759.145},{"date":"2024-03-29","close":7795.7007},{"date":"2024-04-01","close":7841.3975},{"date":"2024-04-02","close":8097.2935},{"date":"2024-04-03","close":8152.1279},{"date":"2024-04-04","close":8005.9023},{"date":"2024-04-05","close":8088.1543},{"date":"2024-04-08","close":8051.5977},{"date":"2024-04-09","close":8024.1807},{"date":"2024-04-11","close":8042.4585},{"date":"2024-04-12","close":8015.0415},{"date":"2024-04-15","close":8005.9023},{"date":"2024-04-16","close":7969.3447},{"date":"2024-04-17","close":8152.1279},{"date":"2024-04-18","close":8142.9888},{"date":"2024-04-19","close":8133.8496},{"date":"2024-04-22","close":8188.6855},{"date":"2024-04-23","close":8069.876},{"date":"2024-04-24","close":8197.8242},{"date":"2024-04-25","close":8280.0762},{"date":"2024-04-26","close":8243.5205},{"date":"2024-04-29","close":8270.9375},{"date":"2024-04-30","close":8417.1641},{"date":"2024-05-02","close":8371.4688},{"date":"2024-05-03","close":8353.1904},{"date":"2024-05-07","close":8499.416},{"date":"2024-05-08","close":8453.7207},{"date":"2024-05-09","close":8252.6592},{"date":"2024-05-10","close":8225.2422},{"date":"2024-05-13","close":8133.8496},{"date":"2024-05-14","close":8170.4072},{"date":"2024-05-16","close":8554.252},{"date":"2024-05-17","close":8426.3027},{"date":"2024-05-20","close":8444.5811},{"date":"2024-05-21","close":8499.416},{"date":"2024-05-22","close":8334.9111},{"date":"2024-05-23","close":8334.9111},{"date":"2024-05-24","close":8234.3809},{"date":"2024-05-27","close":8216.1025},{"date":"2024-05-28","close":8270.9375},{"date":"2024-05-29","close":8051.5977},{"date":"2024-05-30","close":8005.9023},{"date":"2024-05-31","close":8051.5977},{"date":"2024-06-03","close":8133.8496},{"date":"2024-06-04","close":8042.4585},{"date":"2024-06-05","close":8024.1807},{"date":"2024-06-07","close":7987.624},{"date":"2024-06-10","close":8024.1807},{"date":"2024-06-11","close":8024.1807},{"date":"2024-06-12","close":8069.876},{"date":"2024-06-13","close":8005.9023},{"date":"2024-06-14","close":8005.9023},{"date":"2024-06-17","close":8042.4585},{"date":"2024-06-18","close":8097.2935},{"date":"2024-06-19","close":8142.9888},{"date":"2024-06-20","close":8161.2671},{"date":"2024-06-21","close":8097.2935},{"date":"2024-06-24","close":8015.0415},{"date":"2024-06-25","close":8060.7368},{"date":"2024-06-26","close":8051.5977},{"date":"2024-06-27","close":8024.1807},{"date":"2024-06-28","close":8051.5977},{"date":"2024-07-01","close":8079.0151},{"date":"2024-07-02","close":7978.4839},{"date":"2024-07-03","close":8590.8086},{"date":"2024-07-04","close":8517.6943},{"date":"2024-07-05","close":8517.6943},{"date":"2024-07-08","close":8609.0859},{"date":"2024-07-09","close":8481.1377},{"date":"2024-07-10","close":8362.3291},{"date":"2024-07-11","close":8270.9375},{"date":"2024-07-12","close":8243.5205},{"date":"2024-07-15","close":8252.6592},{"date":"2024-07-16","close":8280.0762},{"date":"2024-07-17","close":8097.2935},{"date":"2024-07-18","close":7951.0664},{"date":"2024-07-19","close":7914.5103},{"date":"2024-07-22","close":7896.2319},{"date":"2024-07-23","close":7832.2583},{"date":"2024-07-24","close":7832.2583},{"date":"2024-07-25","close":7768.2842},{"date":"2024-07-26","close":7813.98},{"date":"2024-07-29","close":7859.6753},{"date":"2024-07-30","close":7887.0928},{"date":"2024-07-31","close":7951.0664},{"date":"2024-08-01","close":8005.9023},{"date":"2024-08-02","close":7823.1191},{"date":"2024-08-05","close":7649.4746},{"date":"2024-08-06","close":7521.5264},{"date":"2024-08-07","close":7411.8569},{"date":"2024-08-08","close":7329.6045},{"date":"2024-08-09","close":7439.2739},{"date":"2024-08-12","close":7512.3877},{"date":"2024-08-13","close":7494.1094},{"date":"2024-08-14","close":7795.7007},{"date":"2024-08-16","close":7978.4839},{"date":"2024-08-19","close":7960.2056},{"date":"2024-08-20","close":8079.0151},{"date":"2024-08-21","close":8161.2671},{"date":"2024-08-22","close":8161.2671},{"date":"2024-08-23","close":8142.9888},{"date":"2024-08-26","close":8088.1543},{"date":"2024-08-27","close":8106.4326},{"date":"2024-08-28","close":8033.3193},{"date":"2024-08-29","close":7996.7632},{"date":"2024-08-30","close":8097.2935},{"date":"2024-09-02","close":8124.7104},{"date":"2024-09-03","close":8152.1279},{"date":"2024-09-04","close":7786.5615},{"date":"2024-09-05","close":7905.3711},{"date":"2024-09-06","close":7823.1191},{"date":"2024-09-09","close":7832.2583},{"date":"2024-09-10","close":7750.0054},{"date":"2024-09-11","close":7704.3096},{"date":"2024-09-12","close":7850.5366},{"date":"2024-09-13","close":7832.2583},{"date":"2024-09-19","close":7905.3711},{"date":"2024-09-20","close":7887.0928},{"date":"2024-09-23","close":7832.2583},{"date":"2024-09-24","close":7887.0928},{"date":"2024-09-25","close":7905.3711},{"date":"2024-09-26","close":7932.7886},{"date":"2024-09-27","close":7951.0664},{"date":"2024-09-30","close":7905.3711},{"date":"2024-10-02","close":7850.5366},{"date":"2024-10-04","close":7877.9536},{"date":"2024-10-07","close":7969.3447},{"date":"2024-10-08","close":7923.6494},{"date":"2024-10-10","close":7932.7886},{"date":"2024-10-11","close":7960.2056},{"date":"2024-10-14","close":8015.0415},{"date":"2024-10-15","close":7960.2056},{"date":"2024-10-16","close":7923.6494},{"date":"2024-10-17","close":7923.6494},{"date":"2024-10-18","close":7923.6494},{"date":"2024-10-21","close":7941.9277},{"date":"2024-10-22","close":7923.6494},{"date":"2024-10-23","close":7996.7632},{"date":"2024-10-24","close":7923.6494},{"date":"2024-10-25","close":7868.8145},{"date":"2024-10-28","close":7859.6753},{"date":"2024-10-29","close":7932.7886},{"date":"2024-10-30","close":7969.3447},{"date":"2024-10-31","close":7996.7632},{"date":"2024-11-01","close":7951.0664},{"date":"2024-11-04","close":8060.7368},{"date":"2024-11-05","close":8097.2935},{"date":"2024-11-06","close":8060.7368},{"date":"2024-11-07","close":8060.7368},{"date":"2024-11-08","close":8115.5718},{"date":"2024-11-11","close":7987.624},{"date":"2024-11-12","close":7923.6494},{"date":"2024-11-13","close":7804.8408},{"date":"2024-11-14","close":7786.5615},{"date":"2024-11-15","close":7896.2319},{"date":"2024-11-18","close":7786.5615},{"date":"2024-11-19","close":7795.7007},{"date":"2024-11-20","close":7795.7007},{"date":"2024-11-21","close":7704.3096},{"date":"2024-11-22","close":7695.1704},{"date":"2024-11-25","close":7759.145},{"date":"2024-11-26","close":7786.5615},{"date":"2024-11-27","close":7795.7007},{"date":"2024-11-28","close":7768.2842},{"date":"2024-11-29","close":7658.6138},{"date":"2024-12-02","close":7658.6138},{"date":"2024-12-03","close":7731.7271},{"date":"2024-12-04","close":7704.3096},{"date":"2024-12-05","close":7667.7534},{"date":"2024-12-06","close":7585.501},{"date":"2024-12-09","close":7357.0215},{"date":"2024-12-10","close":7548.9438},{"date":"2024-12-11","close":7759.145},{"date":"2024-12-12","close":7786.5615},{"date":"2024-12-13","close":7841.3975},{"date":"2024-12-16","close":7941.9277},{"date":"2024-12-17","close":7896.2319},{"date":"2024-12-18","close":7978.4839},{"date":"2024-12-19","close":7969.3447},{"date":"2024-12-20","close":7978.4839},{"date":"2024-12-23","close":8088.1543},{"date":"2024-12-24","close":8252.6592},{"date":"2024-12-26","close":8225.2422},{"date":"2024-12-27","close":8388.7842},{"date":"2024-12-30","close":8302.2031},{"date":"2025-01-02","close":8167.521},{"date":"2025-01-03","close":8196.3809},{"date":"2025-01-06","close":8379.1641},{"date":"2025-01-07","close":8350.3037},{"date":"2025-01-08","close":8359.9238},{"date":"2025-01-09","close":8369.5439},{"date":"2025-01-10","close":8446.5059},{"date":"2025-01-13","close":8484.9863},{"date":"2025-01-14","close":8552.3271},{"date":"2025-01-15","close":8571.5674},{"date":"2025-01-16","close":8619.6689},{"date":"2025-01-17","close":8773.5908},{"date":"2025-01-20","close":8725.4902},{"date":"2025-01-21","close":8754.3506},{"date":"2025-01-22","close":8840.9326},{"date":"2025-01-23","close":8889.0332},{"date":"2025-01-24","close":9071.8164},{"date":"2025-01-31","close":8956.374},{"date":"2025-02-03","close":8831.3125},{"date":"2025-02-04","close":8937.1338},{"date":"2025-02-05","close":8879.4131},{"date":"2025-02-06","close":8879.4131},{"date":"2025-02-07","close":8802.4521},{"date":"2025-02-10","close":8706.25},{"date":"2025-02-11","close":8850.5527},{"date":"2025-02-12","close":8812.0723},{"date":"2025-02-13","close":8773.5908},{"date":"2025-02-14","close":8773.5908},{"date":"2025-02-17","close":8783.2109},{"date":"2025-02-18","close":8840.9326},{"date":"2025-02-19","close":8792.832},{"date":"2025-02-20","close":8792.832},{"date":"2025-02-21","close":8783.2109},{"date":"2025-02-24","close":8725.4902},{"date":"2025-02-25","close":8590.8076},{"date":"2025-02-26","close":8658.1494},{"date":"2025-02-27","close":8629.2891},{"date":"2025-02-28","close":9677.8867},{"date":"2025-03-04","close":9735.6074},{"date":"2025-03-05","close":9783.709},{"date":"2025-03-06","close":9754.8486},{"date":"2025-03-07","close":9466.2432},{"date":"2025-03-10","close":9168.0176},{"date":"2025-03-11","close":8879.4131},{"date":"2025-03-12","close":8956.374},{"date":"2025-03-13","close":8994.8555},{"date":"2025-03-14","close":9100.6768},{"date":"2025-03-17","close":9042.9561},{"date":"2025-03-18","close":9033.3359},{"date":"2025-03-19","close":9033.3359},{"date":"2025-03-20","close":9004.4756},{"date":"2025-03-21","close":8927.5137},{"date":"2025-03-24","close":9216.1191},{"date":"2025-03-25","close":9206.499},{"date":"2025-03-26","close":9148.7773},{"date":"2025-03-27","close":9023.7158},{"date":"2025-03-28","close":8821.6924},{"date":"2025-03-31","close":8831.3125},{"date":"2025-04-01","close":9033.3359},{"date":"2025-04-02","close":9042.9561},{"date":"2025-04-03","close":8937.1338},{"date":"2025-04-04","close":9071.8164},{"date":"2025-04-07","close":8484.9863},{"date":"2025-04-08","close":8465.7461},{"date":"2025-04-09","close":8408.0254},{"date":"2025-04-10","close":8715.8701},{"date":"2025-04-11","close":8869.793},{"date":"2025-04-14","close":9023.7158},{"date":"2025-04-15","close":9139.1572},{"date":"2025-04-16","close":9091.0566},{"date":"2025-04-17","close":9187.2588},{"date":"2025-04-18","close":9379.6621},{"date":"2025-04-21","close":9360.4209},{"date":"2025-04-22","close":9485.4834},{"date":"2025-04-23","close":9572.0654},{"date":"2025-04-24","close":9523.9639},{"date":"2025-04-25","close":9668.2666},{"date":"2025-04-28","close":10206.9961},{"date":"2025-04-29","close":10293.5771},{"date":"2025-04-30","close":10081.9336},{"date":"2025-05-02","close":10091.5537},{"date":"2025-05-07","close":10091.5537},{"date":"2025-05-08","close":10293.5771},{"date":"2025-05-09","close":10293.5771},{"date":"2025-05-12","close":10293.5771},{"date":"2025-05-13","close":10447.5},{"date":"2025-05-14","close":10457.1201},{"date":"2025-05-15","close":10014.5928},{"date":"2025-05-16","close":10024.2129},{"date":"2025-05-19","close":9802.9492},{"date":"2025-05-20","close":9928.0107},{"date":"2025-05-21","close":9995.3525},{"date":"2025-05-22","close":9812.5693},{"date":"2025-05-23","close":9706.7471},{"date":"2025-05-26","close":9764.4688},{"date":"2025-05-27","close":9543.2041},{"date":"2025-05-28","close":9764.4688},{"date":"2025-05-29","close":10024.2129},{"date":"2025-05-30","close":9937.6309},{"date":"2025-06-02","close":9754.8486},{"date":"2025-06-04","close":10130.0342},{"date":"2025-06-05","close":10235.8564},{"date":"2025-06-09","close":10553.3223},{"date":"2025-06-10","close":10332.0576},{"date":"2025-06-11","close":10351.2988},{"date":"2025-06-12","close":10380.1592},{"date":"2025-06-13","close":10168.5156},{"date":"2025-06-16","close":10466.7402},{"date":"2025-06-17","close":10457.1201},{"date":"2025-06-18","close":10514.8408},{"date":"2025-06-19","close":10582.1826},{"date":"2025-06-20","close":11063.1904},{"date":"2025-06-23","close":11082.4307},{"date":"2025-06-24","close":11255.5938},{"date":"2025-06-25","close":11178.6328},{"date":"2025-06-26","close":11015.0898},{"date":"2025-06-27","close":10793.8262},{"date":"2025-06-30","close":10745.7256},{"date":"2025-07-01","close":11092.0508},{"date":"2025-07-02","close":11101.6709},{"date":"2025-07-03","close":11169.0127},{"date":"2025-07-04","close":11188.2529},{"date":"2025-07-07","close":11072.8105},{"date":"2025-07-08","close":11245.9736},{"date":"2025-07-09","close":11592.2998},{"date":"2025-07-10","close":11563.4395},{"date":"2025-07-11","close":11582.6797},{"date":"2025-07-14","close":11486.4775},{"date":"2025-07-15","close":11553.8193},{"date":"2025-07-16","close":11592.2998},{"date":"2025-07-17","close":11534.5791},{"date":"2025-07-18","close":11399.8965},{"date":"2025-07-21","close":11621.1602},{"date":"2025-07-22","close":11524.959},{"date":"2025-07-23","close":11582.6797},{"date":"2025-07-24","close":11322.9355},{"date":"2025-07-25","close":11101.6709},{"date":"2025-07-28","close":11130.5322},{"date":"2025-07-29","close":11332.5557},{"date":"2025-07-30","close":11399.8965},{"date":"2025-07-31","close":11399.8965},{"date":"2025-08-01","close":11082.4307},{"date":"2025-08-04","close":11274.834},{"date":"2025-08-05","close":11294.0742},{"date":"2025-08-06","close":11361.416},{"date":"2025-08-07","close":11265.2139},{"date":"2025-08-08","close":11361.416},{"date":"2025-08-11","close":11274.834},{"date":"2025-08-12","close":11159.3926},{"date":"2025-08-13","close":11120.9121},{"date":"2025-08-14","close":11034.3301},{"date":"2025-08-18","close":10957.3691},{"date":"2025-08-19","close":10986.2295},{"date":"2025-08-20","close":11101.6709},{"date":"2025-08-21","close":10976.6094},{"date":"2025-08-22","close":10947.749},{"date":"2025-08-25","close":10841.9268},{"date":"2025-08-26","close":10813.0664},{"date":"2025-08-27","close":10803.4463},{"date":"2025-08-28","close":10774.5859},{"date":"2025-08-29","close":10659.1436},{"date":"2025-09-01","close":10562.9424},{"date":"2025-09-02","close":10601.4229},{"date":"2025-09-03","close":10688.0039},{"date":"2025-09-04","close":10851.5469},{"date":"2025-09-05","close":10764.9658},{"date":"2025-09-08","close":10764.9658},{"date":"2025-09-09","close":10899.6475},{"date":"2025-09-10","close":11015.0898},{"date":"2025-09-11","close":11005.4697},{"date":"2025-09-12","close":11130.5322},{"date":"2025-09-15","close":11265.2139},{"date":"2025-09-16","close":11467.2373},{"date":"2025-09-17","close":12025.207},{"date":"2025-09-18","close":11986.7266},{"date":"2025-09-19","close":12450.0},{"date":"2025-09-22","close":11996.3467},{"date":"2025-09-23","close":12159.8896},{"date":"2025-09-24","close":12102.1689},{"date":"2025-09-25","close":11967.4863},{"date":"2025-09-26","close":11496.0986},{"date":"2025-09-29","close":11621.1602},{"date":"2025-09-30","close":11726.9824},{"date":"2025-10-01","close":11707.7422},{"date":"2025-10-02","close":11861.6641},{"date":"2025-10-10","close":11967.4863},{"date":"2025-10-13","close":11900.1455},{"date":"2025-10-14","close":11852.0439},{"date":"2025-10-15","close":12284.9521},{"date":"2025-10-16","close":12381.1533},{"date":"2025-10-17","close":12150.2695},{"date":"2025-10-20","close":12063.6875},{"date":"2025-10-21","close":12159.8896},{"date":"2025-10-22","close":12198.3701},{"date":"2025-10-23","close":12025.207},{"date":"2025-10-24","close":11938.626},{"date":"2025-10-27","close":11929.0059},{"date":"2025-10-28","close":11813.5635},{"date":"2025-10-29","close":12005.9668},{"date":"2025-10-30","close":12207.9902},{"date":"2025-10-31","close":11977.1064},{"date":"2025-11-03","close":11698.1221},{"date":"2025-11-04","close":11457.6172},{"date":"2025-11-05","close":11265.2139},{"date":"2025-11-06","close":11544.1992},{"date":"2025-11-07","close":11351.7959},{"date":"2025-11-10","close":11823.1836},{"date":"2025-11-11","close":12005.9668},{"date":"2025-11-12","close":12227.2305},{"date":"2025-11-13","close":12082.9287},{"date":"2025-11-14","close":11784.7031},{"date":"2025-11-17","close":12361.9131},{"date":"2025-11-18","close":12044.4473},{"date":"2025-11-19","close":12092.5488},{"date":"2025-11-20","close":12477.3555},{"date":"2025-11-21","close":12400.3936},{"date":"2025-11-24","close":12371.5332},{"date":"2025-11-25","close":12458.1143},{"date":"2025-11-26","close":12640.8975},{"date":"2025-11-27","close":12746.7197},{"date":"2025-11-28","close":12660.1387},{"date":"2025-12-01","close":12756.3398},{"date":"2025-12-02","close":13054.5654},{"date":"2025-12-03","close":13112.2861},{"date":"2025-12-04","close":13102.666},{"date":"2025-12-05","close":13295.0693},{"date":"2025-12-08","close":13189.2471},{"date":"2025-12-09","close":13497.0928},{"date":"2025-12-10","close":13622.1553},{"date":"2025-12-11","close":13535.5732},{"date":"2025-12-12","close":13593.2939},{"date":"2025-12-15","close":13554.8135},{"date":"2025-12-16","close":13525.9531},{"date":"2025-12-17","close":13718.3564},{"date":"2025-12-18","close":13737.5967},{"date":"2025-12-19","close":13641.3955},{"date":"2025-12-22","close":13958.8604},{"date":"2025-12-23","close":13901.1396},{"date":"2025-12-24","close":13756.8369},{"date":"2025-12-26","close":13930.0},{"date":"2025-12-29","close":14110.0},{"date":"2025-12-30","close":14740.0},{"date":"2026-01-02","close":14690.0},{"date":"2026-01-05","close":16500.0},{"date":"2026-01-06","close":16200.0},{"date":"2026-01-07","close":16810.0},{"date":"2026-01-08","close":16370.0},{"date":"2026-01-09","close":16000.0},{"date":"2026-01-12","close":15890.0},{"date":"2026-01-13","close":16900.0},{"date":"2026-01-14","close":17050.0},{"date":"2026-01-15","close":16430.0},{"date":"2026-01-16","close":16680.0},{"date":"2026-01-19","close":16830.0},{"date":"2026-01-20","close":16700.0},{"date":"2026-01-21","close":16740.0},{"date":"2026-01-22","close":17100.0},{"date":"2026-01-23","close":17530.0},{"date":"2026-01-26","close":19050.0},{"date":"2026-01-27","close":20850.0},{"date":"2026-01-28","close":20300.0},{"date":"2026-01-29","close":21900.0},{"date":"2026-01-30","close":22800.0},{"date":"2026-02-02","close":21450.0},{"date":"2026-02-03","close":22200.0},{"date":"2026-02-04","close":22000.0},{"date":"2026-02-05","close":21900.0},{"date":"2026-02-06","close":21250.0},{"date":"2026-02-09","close":21450.0},{"date":"2026-02-10","close":22050.0},{"date":"2026-02-11","close":22500.0},{"date":"2026-02-12","close":22300.0},{"date":"2026-02-13","close":21950.0},{"date":"2026-02-19","close":23000.0},{"date":"2026-02-20","close":22950.0},{"date":"2026-02-23","close":23400.0},{"date":"2026-02-24","close":24600.0},{"date":"2026-02-25","close":24600.0},{"date":"2026-02-26","close":24450.0},{"date":"2026-02-27","close":23500.0},{"date":"2026-03-03","close":22300.0},{"date":"2026-03-04","close":19410.0},{"date":"2026-03-05","close":21350.0},{"date":"2026-03-06","close":21000.0},{"date":"2026-03-09","close":19870.0},{"date":"2026-03-10","close":21500.0},{"date":"2026-03-11","close":23850.0},{"date":"2026-03-12","close":23000.0},{"date":"2026-03-13","close":22700.0},{"date":"2026-03-16","close":22300.0},{"date":"2026-03-17","close":22500.0},{"date":"2026-03-18","close":23300.0},{"date":"2026-03-19","close":22950.0},{"date":"2026-03-20","close":23150.0},{"date":"2026-03-23","close":22100.0},{"date":"2026-03-24","close":23100.0},{"date":"2026-03-25","close":27050.0},{"date":"2026-03-26","close":26000.0},{"date":"2026-03-27","close":26000.0},{"date":"2026-03-30","close":24200.0},{"date":"2026-03-31","close":24000.0},{"date":"2026-04-01","close":26700.0},{"date":"2026-04-02","close":27600.0},{"date":"2026-04-03","close":28600.0},{"date":"2026-04-06","close":27000.0},{"date":"2026-04-07","close":26750.0},{"date":"2026-04-08","close":29200.0},{"date":"2026-04-09","close":27850.0},{"date":"2026-04-10","close":29100.0},{"date":"2026-04-13","close":28700.0},{"date":"2026-04-14","close":29000.0},{"date":"2026-04-15","close":30000.0},{"date":"2026-04-16","close":29950.0},{"date":"2026-04-17","close":31450.0},{"date":"2026-04-20","close":34000.0},{"date":"2026-04-21","close":33050.0},{"date":"2026-04-22","close":33750.0},{"date":"2026-04-23","close":35050.0},{"date":"2026-04-24","close":34050.0},{"date":"2026-04-27","close":33950.0},{"date":"2026-04-28","close":33700.0},{"date":"2026-04-29","close":32850.0},{"date":"2026-04-30","close":32700.0},{"date":"2026-05-04","close":34250.0},{"date":"2026-05-06","close":37750.0},{"date":"2026-05-07","close":36750.0},{"date":"2026-05-08","close":36300.0},{"date":"2026-05-11","close":36250.0},{"date":"2026-05-12","close":35500.0},{"date":"2026-05-13","close":35500.0},{"date":"2026-05-14","close":38200.0},{"date":"2026-05-15","close":49650.0},{"date":"2026-05-18","close":56400.0},{"date":"2026-05-19","close":48700.0},{"date":"2026-05-20","close":46800.0},{"date":"2026-05-21","close":47200.0},{"date":"2026-05-22","close":48300.0},{"date":"2026-05-26","close":51600.0},{"date":"2026-05-27","close":47500.0},{"date":"2026-05-28","close":45500.0},{"date":"2026-05-29","close":45300.0},{"date":"2026-06-01","close":44100.0},{"date":"2026-06-02","close":45350.0},{"date":"2026-06-04","close":47500.0},{"date":"2026-06-05","close":44400.0},{"date":"2026-06-08","close":41000.0},{"date":"2026-06-09","close":42300.0},{"date":"2026-06-10","close":41200.0},{"date":"2026-06-11","close":41400.0},{"date":"2026-06-12","close":41550.0},{"date":"2026-06-15","close":42100.0},{"date":"2026-06-16","close":40750.0},{"date":"2026-06-17","close":40700.0},{"date":"2026-06-18","close":43000.0},{"date":"2026-06-19","close":42850.0},{"date":"2026-06-22","close":41150.0},{"date":"2026-06-23","close":37050.0},{"date":"2026-06-24","close":34650.0},{"date":"2026-06-25","close":33900.0},{"date":"2026-06-26","close":33000.0},{"date":"2026-06-29","close":34350.0},{"date":"2026-06-30","close":35350.0},{"date":"2026-07-01","close":34250.0},{"date":"2026-07-02","close":33000.0},{"date":"2026-07-03","close":33900.0},{"date":"2026-07-06","close":35000.0},{"date":"2026-07-07","close":33750.0},{"date":"2026-07-08","close":32950.0},{"date":"2026-07-09","close":33700.0},{"date":"2026-07-10","close":36150.0},{"date":"2026-07-13","close":32750.0},{"date":"2026-07-14","close":33350.0},{"date":"2026-07-15","close":36300.0},{"date":"2026-07-16","close":35050.0},{"date":"2026-07-20","close":33550.0},{"date":"2026-07-21","close":34550.0},{"date":"2026-07-22","close":35100.0},{"date":"2026-07-23","close":36600.0},{"date":"2026-07-24","close":33700.0},{"date":"2026-07-27","close":34750.0},{"date":"2026-07-28","close":32150.0},{"date":"2026-07-29","close":29550.0},{"date":"2026-07-30","close":29150.0},{"date":"2026-07-31","close":32550.0},{"date":"2026-08-03","close":33300.0},{"date":"2026-08-04","close":34450.0},{"date":"2026-08-05","close":35800.0},{"date":"2026-08-06","close":35600.0},{"date":"2026-08-07","close":36000.0},{"date":"2026-08-10","close":38050.0},{"date":"2026-08-11","close":37950.0},{"date":"2026-08-12","close":39600.0},{"date":"2026-08-13","close":36100.0},{"date":"2026-08-14","close":36250.0},{"date":"2026-08-18","close":31500.0},{"date":"2026-08-19","close":30450.0},{"date":"2026-08-20","close":31600.0},{"date":"2026-08-21","close":31850.0},{"date":"2026-08-24","close":31700.0},{"date":"2026-08-25","close":32350.0},{"date":"2026-08-26","close":32350.0},{"date":"2026-08-27","close":31700.0},{"date":"2026-08-28","close":30400.0},{"date":"2026-08-31","close":30800.0},{"date":"2026-09-01","close":30800.0},{"date":"2026-09-02","close":30300.0},{"date":"2026-09-03","close":30000.0},{"date":"2026-09-04","close":30000.0},{"date":"2026-09-07","close":30250.0},{"date":"2026-09-08","close":29200.0},{"date":"2026-09-09","close":29400.0},{"date":"2026-09-10","close":31150.0},{"date":"2026-09-11","close":30950.0},{"date":"2026-09-14","close":30750.0},{"date":"2026-09-15","close":30050.0},{"date":"2026-09-16","close":29950.0},{"date":"2026-09-17","close":30600.0},{"date":"2026-09-18","close":31350.0},{"date":"2026-09-21","close":30700.0},{"date":"2026-09-22","close":30550.0},{"date":"2026-09-23","close":30550.0},{"date":"2026-09-28","close":31200.0},{"date":"2026-09-29","close":31150.0},{"date":"2026-09-30","close":30900.0},{"date":"2026-10-01","close":32150.0},{"date":"2026-10-02","close":33250.0},{"date":"2026-10-06","close":32850.0},{"date":"2026-10-07","close":31000.0},{"date":"2026-10-08","close":31050.0},{"date":"2026-10-12","close":29450.0},{"date":"2026-10-13","close":28550.0},{"date":"2026-10-14","close":28400.0},{"date":"2026-10-15","close":25900.0},{"date":"2026-10-16","close":27900.0},{"date":"2026-10-19","close":27800.0},{"date":"2026-10-20","close":26400.0},{"date":"2026-10-21","close":27300.0},{"date":"2026-10-22","close":26200.0},{"date":"2026-10-23","close":25850.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2218.0,"foreign_net":-404.0,"institution_net":2622.0},{"date":"2026-10-21","retail_net":-2591.0,"foreign_net":1341.0,"institution_net":1250.0},{"date":"2026-10-20","retail_net":-1291.0,"foreign_net":2913.0,"institution_net":-1622.0},{"date":"2026-10-19","retail_net":-267.0,"foreign_net":924.0,"institution_net":-657.0},{"date":"2026-10-16","retail_net":-8429.0,"foreign_net":7452.0,"institution_net":977.0},{"date":"2026-10-15","retail_net":-17476.0,"foreign_net":4822.0,"institution_net":12654.0},{"date":"2026-10-14","retail_net":4582.0,"foreign_net":-5338.0,"institution_net":756.0},{"date":"2026-10-13","retail_net":-10400.0,"foreign_net":18384.0,"institution_net":-7984.0},{"date":"2026-10-12","retail_net":8499.0,"foreign_net":-8096.0,"institution_net":-403.0},{"date":"2026-10-08","retail_net":-1811.0,"foreign_net":-345.0,"institution_net":2156.0},{"date":"2026-10-07","retail_net":-2545.0,"foreign_net":2848.0,"institution_net":-303.0},{"date":"2026-10-06","retail_net":12052.0,"foreign_net":-9668.0,"institution_net":-2384.0},{"date":"2026-10-02","retail_net":-3769.0,"foreign_net":4020.0,"institution_net":-251.0},{"date":"2026-10-01","retail_net":-17445.0,"foreign_net":16897.0,"institution_net":548.0},{"date":"2026-09-30","retail_net":6135.0,"foreign_net":-4845.0,"institution_net":-1290.0},{"date":"2026-09-29","retail_net":-309.0,"foreign_net":1657.0,"institution_net":-1348.0},{"date":"2026-09-28","retail_net":-12780.0,"foreign_net":15696.0,"institution_net":-2916.0},{"date":"2026-09-23","retail_net":-5995.0,"foreign_net":5890.0,"institution_net":105.0},{"date":"2026-09-22","retail_net":-10593.0,"foreign_net":11796.0,"institution_net":-1203.0},{"date":"2026-09-21","retail_net":18157.0,"foreign_net":-16485.0,"institution_net":-1672.0},{"date":"2026-09-18","retail_net":-24.0,"foreign_net":2014.0,"institution_net":-1990.0},{"date":"2026-09-17","retail_net":-12860.0,"foreign_net":14373.0,"institution_net":-1513.0},{"date":"2026-09-16","retail_net":-12131.0,"foreign_net":11248.0,"institution_net":883.0},{"date":"2026-09-15","retail_net":11202.0,"foreign_net":-10671.0,"institution_net":-531.0},{"date":"2026-09-14","retail_net":-10148.0,"foreign_net":10370.0,"institution_net":-222.0},{"date":"2026-09-11","retail_net":-8025.0,"foreign_net":9892.0,"institution_net":-1867.0},{"date":"2026-09-10","retail_net":-21724.0,"foreign_net":4820.0,"institution_net":16904.0},{"date":"2026-09-09","retail_net":9916.0,"foreign_net":-10905.0,"institution_net":989.0},{"date":"2026-09-08","retail_net":6527.0,"foreign_net":-12110.0,"institution_net":5583.0},{"date":"2026-09-07","retail_net":3713.0,"foreign_net":-12895.0,"institution_net":9182.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-2218.0,"foreign_net":-404.0,"institution_net":2622.0},"d3":{"retail_net":-6100.0,"foreign_net":3850.0,"institution_net":2250.0},"d7":{"retail_net":-27690.0,"foreign_net":11710.0,"institution_net":15980.0},"d14":{"retail_net":-43109.0,"foreign_net":35750.0,"institution_net":7359.0},"d30":{"retail_net":-82048.0,"foreign_net":55595.0,"institution_net":26453.0}},"analysis":"최근 5일 외국인 순매수 1.22만, 기관 순매수 2570.00. 30일 누적: 외국인 5.56만, 기관 2.65만.","foreign_flow":12226.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":2570.0},"insider_trades":[],"price_analysis":{"current":26800.0,"low_30d":25000.0,"support":25860.0,"high_30d":33600.0,"change_1d":2.3,"change_7d":-3.8,"change_30d":-8.4,"resistance":32740.0,"position_in_range":21.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.29,"per":1.59,"quarter":"2024-Q2"},{"pbr":0.29,"per":1.74,"quarter":"2024-Q3"},{"pbr":0.28,"per":1.44,"quarter":"2024-Q4"},{"pbr":0.29,"per":1.49,"quarter":"2025-Q1"},{"pbr":0.35,"per":2.01,"quarter":"2025-Q2"},{"pbr":0.37,"per":1.88,"quarter":"2025-Q3"},{"pbr":0.42,"per":2.03,"quarter":"2025-Q4"},{"pbr":0.52,"per":1.12,"quarter":"2026-Q1"},{"pbr":0.68,"per":1.45,"quarter":"2026-Q2"},{"pbr":0.39,"per":1.1,"quarter":"현재"}],"timeline":[{"close":8051.5977,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7905.3711,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8302.2031,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8831.3125,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":10745.7256,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":11726.9824,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":14740.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":24000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":35350.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.39,"pbr_5y_low":0.28,"per_5y_avg":1.64,"per_5y_low":1.12,"current_pbr":0.39,"current_per":1.1,"pbr_5y_high":0.68,"per_5y_high":2.03,"pbr_5y_median":0.35,"per_5y_median":1.59,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 41% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +41.3%"},"momentum":{"grade":"D","reason":"RSI 35"},"valuation":{"grade":"C","reason":"PER 1.09x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 10.2%"},"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":4.05,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":10.21,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":21.46,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.52,"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":6.81,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.66,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.37,"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":0.29,"per":1.59,"close":8051.5977,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.29,"per":1.74,"close":7905.3711,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.28,"per":1.44,"close":8302.2031,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.29,"per":1.49,"close":8831.3125,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.35,"per":2.01,"close":10745.7256,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.37,"per":1.88,"close":11726.9824,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.42,"per":2.03,"close":14740.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.52,"per":1.12,"close":24000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.68,"per":1.45,"close":35350.0,"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":"1.1배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"10.2%"}],"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":4306.0,"pbr":null,"per":null,"roa":0.040497312905379654,"roe":0.10211118113842282,"revenue":2690378225730.0,"market_cap":null,"net_income":113401741932.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.06810131745482963,"total_assets":2800228800290.0,"total_equity":1110571248591.0,"profit_margin":0.04215085479337385,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":158401255463.0,"operating_margin":0.058876946723734294},{"eps":15220.5,"pbr":1.04,"per":7.28,"roa":0.09185204562371743,"roe":0.25423554714324653,"revenue":1904436094238.0,"market_cap":550800000000.0,"net_income":248376083790.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1852393523213245,"total_assets":2704088756036.0,"total_equity":976952619651.0,"profit_margin":0.13041975235686754,"dividend_yield":1.63,"fiscal_quarter":"Q1","operating_income":334208579274.0,"operating_margin":0.1754895216936765},{"eps":3150.46,"pbr":null,"per":null,"roa":0.02816138211350038,"roe":0.06903818219598093,"revenue":1183760276211.0,"market_cap":null,"net_income":51410791216.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.07534259218299931,"total_assets":1825577701009.0,"total_equity":744671855207.0,"profit_margin":0.04343006962571555,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":64182496160.0,"operating_margin":0.054219167047433306},{"eps":1763.76,"pbr":null,"per":null,"roa":0.021034808594301988,"roe":0.04227119503828657,"revenue":1160539470975.0,"market_cap":null,"net_income":28781953178.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.05137852915843175,"total_assets":1368301168464.0,"total_equity":680888088258.0,"profit_margin":0.02480049485419011,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":44103879680.0,"operating_margin":0.03800291225161619},{"eps":1272.91,"pbr":null,"per":null,"roa":0.014992410685987828,"roe":0.03210214392801359,"revenue":1054955529482.0,"market_cap":null,"net_income":20771930396.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.045800439046681546,"total_assets":1385496357528.0,"total_equity":647057419049.0,"profit_margin":0.019689863520786843,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":29226329986.0,"operating_margin":0.027703850228028657},{"eps":1065.32,"pbr":null,"per":null,"roa":0.0125871564972078,"roe":0.027236254884131752,"revenue":891841280931.0,"market_cap":null,"net_income":17384421076.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.04618804504429189,"total_assets":1381123773257.0,"total_equity":638282361138.0,"profit_margin":0.019492729757757198,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":24935209455.0,"operating_margin":0.027959245650717068},{"eps":2124.56,"pbr":null,"per":null,"roa":0.02884621218048699,"roe":0.054151945785134895,"revenue":909797912650.0,"market_cap":null,"net_income":34669736347.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.08015929805617805,"total_assets":1201881762849.0,"total_equity":640230666587.0,"profit_margin":0.03810707396109127,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":49347935931.0,"operating_margin":0.054240546438782816},{"eps":875.28,"pbr":null,"per":null,"roa":0.013199555047570019,"roe":0.02424317376734524,"revenue":829695078577.0,"market_cap":null,"net_income":14283208446.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.04321439696074139,"total_assets":1082097721819.0,"total_equity":589164132678.0,"profit_margin":0.017215009242307375,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":20452269764.0,"operating_margin":0.02465034479784723},{"eps":1864.68,"pbr":null,"per":null,"roa":0.02532141645355674,"roe":0.05194584934179068,"revenue":834518805555.0,"market_cap":null,"net_income":30428820463.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.052285971643240906,"total_assets":1201702934700.0,"total_equity":585779631069.0,"profit_margin":0.03646271391423372,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":25251621374.0,"operating_margin":0.030258900345818223},{"eps":902.01,"pbr":null,"per":null,"roa":0.012654563803911197,"roe":0.0267785634668287,"revenue":785669424155.0,"market_cap":null,"net_income":14719480976.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.04710072997660577,"total_assets":1163175689347.0,"total_equity":549674032897.0,"profit_margin":0.01873495457944165,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":20561371181.0,"operating_margin":0.0261705121121572},{"eps":908.95,"pbr":null,"per":null,"roa":0.014605675027398719,"roe":0.027137440521295048,"revenue":724365959350.0,"market_cap":null,"net_income":14832686374.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.049066394560966335,"total_assets":1015542680922.0,"total_equity":546576467385.0,"profit_margin":0.020476785501226356,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":18822356595.0,"operating_margin":0.025984595703378976},{"eps":1385.41,"pbr":null,"per":null,"roa":0.022716419213124096,"roe":0.042554530544623506,"revenue":635408877959.0,"market_cap":null,"net_income":22607860395.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.07144934889457025,"total_assets":995221129831.0,"total_equity":531268001448.0,"profit_margin":0.03558001969947103,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":32132896319.0,"operating_margin":0.050570423916981196}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5061.05,"per":1.59,"date":"2024-06","close":8051.6,"source":"reported"},{"eps":5061.05,"per":1.57,"date":"2024-07","close":7951.07,"source":"reported"},{"eps":5061.05,"per":1.6,"date":"2024-08","close":8097.29,"source":"reported"},{"eps":4550.92,"per":1.74,"date":"2024-09","close":7905.37,"source":"reported"},{"eps":4550.92,"per":1.76,"date":"2024-10","close":7996.76,"source":"reported"},{"eps":4550.92,"per":1.68,"date":"2024-11","close":7658.61,"source":"reported"},{"eps":5766.53,"per":1.44,"date":"2024-12","close":8302.2,"source":"reported"},{"eps":5766.53,"per":1.55,"date":"2025-01","close":8956.37,"source":"reported"},{"eps":5766.53,"per":1.68,"date":"2025-02","close":9677.89,"source":"reported"},{"eps":5929.84,"per":1.49,"date":"2025-03","close":8831.31,"source":"reported"},{"eps":5929.84,"per":1.7,"date":"2025-04","close":10081.93,"source":"reported"},{"eps":5929.84,"per":1.68,"date":"2025-05","close":9937.63,"source":"reported"},{"eps":5338.07,"per":2.01,"date":"2025-06","close":10745.73,"source":"reported"},{"eps":5338.07,"per":2.14,"date":"2025-07","close":11399.9,"source":"reported"},{"eps":5338.07,"per":2.0,"date":"2025-08","close":10659.14,"source":"reported"},{"eps":6226.55,"per":1.88,"date":"2025-09","close":11726.98,"source":"reported"},{"eps":6226.55,"per":1.92,"date":"2025-10","close":11977.11,"source":"reported"},{"eps":6226.55,"per":2.03,"date":"2025-11","close":12660.14,"source":"reported"},{"eps":7252.45,"per":2.03,"date":"2025-12","close":14740.0,"source":"reported"},{"eps":7252.45,"per":3.14,"date":"2026-01","close":22800.0,"source":"reported"},{"eps":7252.45,"per":3.24,"date":"2026-02","close":23500.0,"source":"reported"},{"eps":21407.63,"per":1.12,"date":"2026-03","close":24000.0,"source":"reported"},{"eps":21407.63,"per":1.53,"date":"2026-04","close":32700.0,"source":"reported"},{"eps":21407.63,"per":2.12,"date":"2026-05","close":45300.0,"source":"reported"},{"eps":24440.72,"per":1.45,"date":"2026-06","close":35350.0,"source":"reported"},{"eps":24440.72,"per":1.33,"date":"2026-07","close":32550.0,"source":"reported"},{"eps":24440.72,"per":1.26,"date":"2026-08","close":30800.0,"source":"reported"},{"eps":24440.72,"per":1.26,"date":"2026-09","close":30900.0,"source":"reported"},{"eps":24440.72,"per":1.06,"date":"2026-10","close":25850.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":1.76,"std":0.48,"count":29,"current":1.06,"lower_1sd":1.28,"upper_1sd":2.24},"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":"삼지전자","phase":"above-fold","symbol_resolved":true}