{"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":"2026-10-23T09:49:10.450475+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":14.4,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","unit":"%","value":48.2,"direction":"higher_better","percentile":81}],"summary":"매출 +14.4%","percentile":74},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":36.9,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":16.8,"direction":"higher_better","percentile":72}],"summary":"RSI 37","percentile":46},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.43x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":19.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.56,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.05,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.3,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.6x, 순차입금비율 2.0x","percentile":33}},"signals":[],"summary":"KSS해운(044450)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2655.48억. 현재가 11,760원, 전일 대비 -0.2%, 30일 +16.8%. PER 2.4배 / ROE 2.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 10.55만, 기관 순매도 2.89만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.3,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.30%","value_pct":3.3},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":8.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":12.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.05,"direction":"lower_better","percentile":null}],"summary":"배당성향 8%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.3},"catalysts":["전분기 대비 매출 14% 성장"],"portfolio":null,"technical":{"macd":351.1390295052479,"grade":"D","trend":"하락","atr_14":405.7142857142857,"rsi_14":36.87943262411348,"sma_20":11991.5,"sma_60":10673.5,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 36.9로 약세 구간입니다. MACD(351.14)가 시그널선(454.79)을 하회합니다(데드크로스). SMA20 11992, SMA60 10674 — 혼조세입니다. 볼린저밴드 10946~13037 (현재 위치 39%).","bb_lower":10946.353598771922,"bb_upper":13036.646401228078,"macd_signal":454.7853364553971},"change_pct":-0.17,"chart_data":[{"date":"2024-10-23","open":8321,"high":8321,"low":8003,"close":8239,"volume":71942,"rsi_14":36.88,"sma_20":9271.0,"sma_60":9014.33,"sma_120":8640.42},{"date":"2024-10-24","open":8194,"high":8321,"low":8167,"close":8312,"volume":26008,"rsi_14":45.89,"sma_20":9269.5,"sma_60":9030.17,"sma_120":8648.67},{"date":"2024-10-25","open":8258,"high":8330,"low":8067,"close":8076,"volume":49990,"rsi_14":35.58,"sma_20":9252.0,"sma_60":9042.17,"sma_120":8654.67},{"date":"2024-10-28","open":8185,"high":8376,"low":8185,"close":8312,"volume":64921,"rsi_14":47.73,"sma_20":9240.0,"sma_60":9059.0,"sma_120":8662.83},{"date":"2024-10-29","open":8367,"high":8512,"low":8294,"close":8430,"volume":51299,"rsi_14":51.87,"sma_20":9230.0,"sma_60":9076.0,"sma_120":8672.17},{"date":"2024-10-30","open":8503,"high":8594,"low":8430,"close":8494,"volume":41199,"rsi_14":51.61,"sma_20":9219.5,"sma_60":9092.33,"sma_120":8681.08},{"date":"2024-10-31","open":8585,"high":8812,"low":8503,"close":8758,"volume":102709,"rsi_14":60.1,"sma_20":9227.0,"sma_60":9113.67,"sma_120":8691.67},{"date":"2024-11-01","open":8740,"high":8767,"low":8549,"close":8640,"volume":77054,"rsi_14":57.08,"sma_20":9239.0,"sma_60":9130.5,"sma_120":8701.83},{"date":"2024-11-04","open":8640,"high":8731,"low":8467,"close":8503,"volume":47320,"rsi_14":53.42,"sma_20":9239.0,"sma_60":9143.67,"sma_120":8709.75},{"date":"2024-11-05","open":8503,"high":8549,"low":8376,"close":8503,"volume":50569,"rsi_14":46.31,"sma_20":9245.5,"sma_60":9160.83,"sma_120":8717.67},{"date":"2024-11-06","open":8530,"high":8776,"low":8385,"close":8694,"volume":185005,"rsi_14":53.74,"sma_20":9263.5,"sma_60":9187.33,"sma_120":8727.0},{"date":"2024-11-07","open":8703,"high":8731,"low":8530,"close":8567,"volume":88177,"rsi_14":53.74,"sma_20":9270.5,"sma_60":9207.0,"sma_120":8734.67},{"date":"2024-11-08","open":8567,"high":8721,"low":8567,"close":8694,"volume":37360,"rsi_14":61.72,"sma_20":9288.0,"sma_60":9227.67,"sma_120":8743.42},{"date":"2024-11-11","open":8540,"high":8621,"low":8294,"close":8421,"volume":58858,"rsi_14":56.83,"sma_20":9291.5,"sma_60":9234.67,"sma_120":8750.0},{"date":"2024-11-12","open":8430,"high":8476,"low":8303,"close":8330,"volume":64470,"rsi_14":52.21,"sma_20":9290.0,"sma_60":9241.33,"sma_120":8757.17},{"date":"2024-11-13","open":8321,"high":8440,"low":8230,"close":8258,"volume":53446,"rsi_14":48.67,"sma_20":9269.0,"sma_60":9244.5,"sma_120":8764.75},{"date":"2024-11-14","open":8194,"high":8367,"low":8149,"close":8185,"volume":67706,"rsi_14":52.88,"sma_20":9249.0,"sma_60":9244.5,"sma_120":8771.42},{"date":"2024-11-15","open":8185,"high":8258,"low":8003,"close":8230,"volume":48943,"rsi_14":47.59,"sma_20":9238.5,"sma_60":9244.33,"sma_120":8779.17},{"date":"2024-11-18","open":8230,"high":8276,"low":8094,"close":8158,"volume":64418,"rsi_14":41.76,"sma_20":9233.5,"sma_60":9233.67,"sma_120":8786.75},{"date":"2024-11-19","open":8121,"high":8312,"low":8103,"close":8149,"volume":45194,"rsi_14":39.2,"sma_20":9234.0,"sma_60":9224.67,"sma_120":8793.92},{"date":"2024-11-20","open":8312,"high":8312,"low":8039,"close":8058,"volume":49061,"rsi_14":25.48,"sma_20":9224.0,"sma_60":9213.17,"sma_120":8800.17},{"date":"2024-11-21","open":8221,"high":8221,"low":7821,"close":7876,"volume":108044,"rsi_14":24.39,"sma_20":9200.0,"sma_60":9199.83,"sma_120":8804.58},{"date":"2024-11-22","open":7885,"high":7948,"low":7730,"close":7767,"volume":98421,"rsi_14":24.84,"sma_20":9183.0,"sma_60":9186.83,"sma_120":8807.5},{"date":"2024-11-25","open":7857,"high":7867,"low":7676,"close":7767,"volume":88144,"rsi_14":24.84,"sma_20":9153.0,"sma_60":9175.17,"sma_120":8811.42},{"date":"2024-11-26","open":7821,"high":7958,"low":7748,"close":7921,"volume":37436,"rsi_14":22.93,"sma_20":9125.0,"sma_60":9165.33,"sma_120":8816.67},{"date":"2024-11-27","open":8003,"high":8003,"low":7812,"close":7994,"volume":56631,"rsi_14":29.14,"sma_20":9097.5,"sma_60":9156.33,"sma_120":8820.5},{"date":"2024-11-28","open":8021,"high":8039,"low":7794,"close":7912,"volume":79022,"rsi_14":20.55,"sma_20":9051.0,"sma_60":9148.0,"sma_120":8822.17},{"date":"2024-11-29","open":7885,"high":7976,"low":7857,"close":7930,"volume":35133,"rsi_14":27.12,"sma_20":9012.0,"sma_60":9140.83,"sma_120":8825.67},{"date":"2024-12-02","open":7985,"high":7985,"low":7830,"close":7857,"volume":25131,"rsi_14":27.59,"sma_20":8976.5,"sma_60":9132.33,"sma_120":8828.58},{"date":"2024-12-03","open":7821,"high":8039,"low":7821,"close":7885,"volume":46276,"rsi_14":31.53,"sma_20":8942.5,"sma_60":9125.33,"sma_120":8830.92},{"date":"2024-12-04","open":7630,"high":8003,"low":7630,"close":7885,"volume":101605,"rsi_14":33.98,"sma_20":8898.0,"sma_60":9114.5,"sma_120":8834.0},{"date":"2024-12-05","open":7885,"high":7948,"low":7739,"close":7794,"volume":32189,"rsi_14":27.78,"sma_20":8855.5,"sma_60":9103.33,"sma_120":8837.67},{"date":"2024-12-06","open":7639,"high":7785,"low":7603,"close":7721,"volume":61587,"rsi_14":27.78,"sma_20":8802.0,"sma_60":9093.67,"sma_120":8840.17},{"date":"2024-12-09","open":7721,"high":7721,"low":7312,"close":7466,"volume":189570,"rsi_14":22.22,"sma_20":8749.5,"sma_60":9080.67,"sma_120":8840.33},{"date":"2024-12-10","open":7530,"high":7930,"low":7494,"close":7912,"volume":69216,"rsi_14":45.4,"sma_20":8726.5,"sma_60":9076.5,"sma_120":8844.92},{"date":"2024-12-11","open":7903,"high":7994,"low":7867,"close":7930,"volume":37403,"rsi_14":51.92,"sma_20":8708.5,"sma_60":9074.67,"sma_120":8849.17},{"date":"2024-12-12","open":7912,"high":7912,"low":7748,"close":7867,"volume":46079,"rsi_14":53.64,"sma_20":8691.0,"sma_60":9071.83,"sma_120":8853.42},{"date":"2024-12-13","open":7776,"high":7939,"low":7730,"close":7867,"volume":33526,"rsi_14":53.64,"sma_20":8671.0,"sma_60":9066.33,"sma_120":8857.5},{"date":"2024-12-16","open":7867,"high":7885,"low":7776,"close":7812,"volume":32606,"rsi_14":45.71,"sma_20":8652.0,"sma_60":9058.0,"sma_120":8859.92},{"date":"2024-12-17","open":7803,"high":7830,"low":7703,"close":7821,"volume":17756,"rsi_14":42.86,"sma_20":8634.0,"sma_60":9048.5,"sma_120":8862.17},{"date":"2024-12-18","open":7821,"high":7894,"low":7767,"close":7885,"volume":19012,"rsi_14":48.85,"sma_20":8624.5,"sma_60":9039.83,"sma_120":8865.92},{"date":"2024-12-19","open":7821,"high":7885,"low":7794,"close":7867,"volume":22268,"rsi_14":47.33,"sma_20":8624.0,"sma_60":9031.17,"sma_120":8866.0},{"date":"2024-12-20","open":7867,"high":8048,"low":7857,"close":7903,"volume":44729,"rsi_14":51.97,"sma_20":8631.5,"sma_60":9022.17,"sma_120":8868.08},{"date":"2024-12-23","open":7985,"high":8076,"low":7885,"close":8076,"volume":35306,"rsi_14":57.34,"sma_20":8648.5,"sma_60":9013.83,"sma_120":8872.5},{"date":"2024-12-24","open":8085,"high":8112,"low":7994,"close":8048,"volume":26882,"rsi_14":56.16,"sma_20":8655.5,"sma_60":9003.5,"sma_120":8873.08},{"date":"2024-12-26","open":8048,"high":8212,"low":8012,"close":8067,"volume":47225,"rsi_14":60.87,"sma_20":8659.5,"sma_60":8992.17,"sma_120":8874.83},{"date":"2024-12-27","open":8333,"high":8343,"low":7952,"close":8143,"volume":70868,"rsi_14":51.85,"sma_20":8652.0,"sma_60":8976.67,"sma_120":8874.58},{"date":"2024-12-30","open":8143,"high":8371,"low":8124,"close":8343,"volume":43597,"rsi_14":67.74,"sma_20":8654.0,"sma_60":8968.33,"sma_120":8878.0},{"date":"2025-01-02","open":8362,"high":8362,"low":8029,"close":8171,"volume":46263,"rsi_14":45.16,"sma_20":8651.0,"sma_60":8955.5,"sma_120":8880.75},{"date":"2025-01-03","open":8171,"high":8305,"low":8124,"close":8257,"volume":28618,"rsi_14":48.09,"sma_20":8651.0,"sma_60":8946.33,"sma_120":8884.33},{"date":"2025-01-06","open":8200,"high":8324,"low":8200,"close":8295,"volume":22886,"rsi_14":52.34,"sma_20":8653.0,"sma_60":8938.17,"sma_120":8888.33},{"date":"2025-01-07","open":8219,"high":8324,"low":8162,"close":8267,"volume":24175,"rsi_14":51.15,"sma_20":8658.5,"sma_60":8928.17,"sma_120":8892.67},{"date":"2025-01-08","open":8219,"high":8257,"low":8162,"close":8248,"volume":15056,"rsi_14":52.76,"sma_20":8667.0,"sma_60":8919.0,"sma_120":8896.25},{"date":"2025-01-09","open":8286,"high":8324,"low":8171,"close":8200,"volume":13663,"rsi_14":50.38,"sma_20":8687.0,"sma_60":8909.33,"sma_120":8900.17},{"date":"2025-01-10","open":8210,"high":8210,"low":8095,"close":8133,"volume":11222,"rsi_14":45.04,"sma_20":8679.0,"sma_60":8898.5,"sma_120":8903.58},{"date":"2025-01-13","open":8238,"high":8238,"low":7895,"close":7981,"volume":60140,"rsi_14":40.69,"sma_20":8662.0,"sma_60":8879.83,"sma_120":8905.67},{"date":"2025-01-14","open":8086,"high":8171,"low":7981,"close":8019,"volume":26956,"rsi_14":40.69,"sma_20":8650.5,"sma_60":8863.5,"sma_120":8908.25},{"date":"2025-01-15","open":8143,"high":8152,"low":7962,"close":8114,"volume":57875,"rsi_14":36.76,"sma_20":8644.0,"sma_60":8851.17,"sma_120":8911.25},{"date":"2025-01-16","open":8162,"high":8162,"low":8019,"close":8114,"volume":28661,"rsi_14":37.59,"sma_20":8640.5,"sma_60":8842.0,"sma_120":8914.33},{"date":"2025-01-17","open":8105,"high":8162,"low":8048,"close":8114,"volume":15769,"rsi_14":36.64,"sma_20":8636.5,"sma_60":8834.83,"sma_120":8917.33},{"date":"2025-01-20","open":8114,"high":8114,"low":7905,"close":7971,"volume":53567,"rsi_14":42.11,"sma_20":8621.5,"sma_60":8823.33,"sma_120":8918.83},{"date":"2025-01-21","open":8067,"high":8095,"low":7933,"close":8010,"volume":36185,"rsi_14":31.96,"sma_20":8609.5,"sma_60":8811.17,"sma_120":8920.67},{"date":"2025-01-22","open":8000,"high":8143,"low":7952,"close":7962,"volume":30685,"rsi_14":36.9,"sma_20":8593.0,"sma_60":8802.5,"sma_120":8922.33},{"date":"2025-01-23","open":8057,"high":8162,"low":7848,"close":8105,"volume":106206,"rsi_14":41.11,"sma_20":8574.5,"sma_60":8792.0,"sma_120":8925.5},{"date":"2025-01-24","open":8200,"high":8267,"low":8086,"close":8143,"volume":46089,"rsi_14":41.11,"sma_20":8559.5,"sma_60":8780.0,"sma_120":8928.0},{"date":"2025-01-31","open":8048,"high":8162,"low":8029,"close":8095,"volume":36556,"rsi_14":40.22,"sma_20":8541.0,"sma_60":8766.0,"sma_120":8929.17},{"date":"2025-02-03","open":8095,"high":8095,"low":7867,"close":7952,"volume":34844,"rsi_14":35.24,"sma_20":8531.0,"sma_60":8744.67,"sma_120":8929.17},{"date":"2025-02-04","open":7962,"high":8086,"low":7952,"close":8048,"volume":24443,"rsi_14":42.73,"sma_20":8515.5,"sma_60":8727.17,"sma_120":8928.83},{"date":"2025-02-05","open":8048,"high":8086,"low":7962,"close":8010,"volume":14278,"rsi_14":43.93,"sma_20":8507.0,"sma_60":8711.5,"sma_120":8927.58},{"date":"2025-02-06","open":8086,"high":8086,"low":8000,"close":8067,"volume":21064,"rsi_14":54.64,"sma_20":8497.0,"sma_60":8696.83,"sma_120":8928.83},{"date":"2025-02-07","open":8067,"high":8276,"low":8048,"close":8210,"volume":80164,"rsi_14":59.26,"sma_20":8492.5,"sma_60":8681.17,"sma_120":8934.25},{"date":"2025-02-10","open":8143,"high":8257,"low":8105,"close":8133,"volume":34060,"rsi_14":50.94,"sma_20":8485.5,"sma_60":8666.5,"sma_120":8936.75},{"date":"2025-02-11","open":8171,"high":8171,"low":8057,"close":8095,"volume":22738,"rsi_14":49.09,"sma_20":8477.5,"sma_60":8648.83,"sma_120":8938.25},{"date":"2025-02-12","open":8114,"high":8114,"low":8010,"close":8029,"volume":18225,"rsi_14":46.15,"sma_20":8468.5,"sma_60":8635.0,"sma_120":8934.83},{"date":"2025-02-13","open":8029,"high":8133,"low":8000,"close":8124,"volume":27652,"rsi_14":57.14,"sma_20":8468.0,"sma_60":8624.5,"sma_120":8932.92},{"date":"2025-02-14","open":8133,"high":8133,"low":7962,"close":8048,"volume":23403,"rsi_14":51.72,"sma_20":8471.5,"sma_60":8614.0,"sma_120":8929.25},{"date":"2025-02-17","open":8057,"high":8105,"low":7971,"close":8057,"volume":34853,"rsi_14":54.46,"sma_20":8473.5,"sma_60":8605.0,"sma_120":8924.75},{"date":"2025-02-18","open":8048,"high":8076,"low":8010,"close":8038,"volume":21124,"rsi_14":46.46,"sma_20":8469.5,"sma_60":8594.83,"sma_120":8919.58},{"date":"2025-02-19","open":8038,"high":8076,"low":8019,"close":8057,"volume":44545,"rsi_14":45.36,"sma_20":8466.5,"sma_60":8586.33,"sma_120":8910.0},{"date":"2025-02-20","open":8076,"high":8571,"low":8076,"close":8571,"volume":207534,"rsi_14":67.12,"sma_20":8490.5,"sma_60":8587.0,"sma_120":8905.83},{"date":"2025-02-21","open":8581,"high":8590,"low":8276,"close":8400,"volume":74027,"rsi_14":65.77,"sma_20":8513.0,"sma_60":8586.33,"sma_120":8899.75},{"date":"2025-02-24","open":8476,"high":8629,"low":8400,"close":8495,"volume":175416,"rsi_14":65.77,"sma_20":8538.5,"sma_60":8590.67,"sma_120":8895.25},{"date":"2025-02-25","open":8610,"high":8610,"low":8267,"close":8314,"volume":63194,"rsi_14":59.76,"sma_20":8557.0,"sma_60":8593.83,"sma_120":8890.33},{"date":"2025-02-26","open":8457,"high":8667,"low":8371,"close":8581,"volume":100129,"rsi_14":64.52,"sma_20":8582.0,"sma_60":8601.67,"sma_120":8888.42},{"date":"2025-02-27","open":8676,"high":8762,"low":8390,"close":8571,"volume":84296,"rsi_14":61.05,"sma_20":8604.5,"sma_60":8606.5,"sma_120":8885.92},{"date":"2025-02-28","open":8495,"high":8543,"low":8324,"close":8476,"volume":53147,"rsi_14":60.34,"sma_20":8624.5,"sma_60":8608.33,"sma_120":8882.33},{"date":"2025-03-04","open":8381,"high":8657,"low":8381,"close":8486,"volume":55062,"rsi_14":61.99,"sma_20":8652.5,"sma_60":8611.83,"sma_120":8879.92},{"date":"2025-03-05","open":8486,"high":8810,"low":8457,"close":8695,"volume":130984,"rsi_14":68.82,"sma_20":8686.5,"sma_60":8618.67,"sma_120":8879.75},{"date":"2025-03-06","open":8705,"high":8933,"low":8695,"close":8857,"volume":91552,"rsi_14":69.95,"sma_20":8731.0,"sma_60":8629.67,"sma_120":8881.0},{"date":"2025-03-07","open":8810,"high":8810,"low":8619,"close":8752,"volume":47565,"rsi_14":68.88,"sma_20":8767.0,"sma_60":8638.33,"sma_120":8881.83},{"date":"2025-03-10","open":8752,"high":8752,"low":8571,"close":8571,"volume":68353,"rsi_14":62.62,"sma_20":8786.0,"sma_60":8643.83,"sma_120":8879.17},{"date":"2025-03-11","open":8543,"high":8552,"low":8305,"close":8410,"volume":77467,"rsi_14":58.52,"sma_20":8800.5,"sma_60":8648.17,"sma_120":8875.75},{"date":"2025-03-12","open":8438,"high":8467,"low":8371,"close":8438,"volume":33079,"rsi_14":58.7,"sma_20":8818.5,"sma_60":8654.33,"sma_120":8874.0},{"date":"2025-03-13","open":8476,"high":8476,"low":8276,"close":8295,"volume":51462,"rsi_14":42.41,"sma_20":8832.5,"sma_60":8662.67,"sma_120":8871.67},{"date":"2025-03-14","open":8362,"high":8362,"low":8238,"close":8314,"volume":29646,"rsi_14":47.43,"sma_20":8842.5,"sma_60":8663.17,"sma_120":8869.83},{"date":"2025-03-17","open":8333,"high":8362,"low":8095,"close":8219,"volume":67891,"rsi_14":41.71,"sma_20":8851.5,"sma_60":8661.67,"sma_120":8868.17},{"date":"2025-03-18","open":8238,"high":8248,"low":8143,"close":8229,"volume":33805,"rsi_14":47.13,"sma_20":8860.5,"sma_60":8661.5,"sma_120":8866.67},{"date":"2025-03-19","open":8229,"high":8276,"low":8162,"close":8276,"volume":21811,"rsi_14":38.06,"sma_20":8873.0,"sma_60":8662.17,"sma_120":8864.25},{"date":"2025-03-20","open":8286,"high":8286,"low":8095,"close":8181,"volume":44661,"rsi_14":35.66,"sma_20":8879.5,"sma_60":8662.17,"sma_120":8860.08},{"date":"2025-03-21","open":8171,"high":8190,"low":8086,"close":8152,"volume":29240,"rsi_14":37.5,"sma_20":8857.5,"sma_60":8661.5,"sma_120":8855.0},{"date":"2025-03-24","open":8095,"high":8362,"low":8095,"close":8229,"volume":26382,"rsi_14":40.56,"sma_20":8848.5,"sma_60":8661.0,"sma_120":8850.42},{"date":"2025-03-25","open":8305,"high":8667,"low":8124,"close":8305,"volume":128013,"rsi_14":34.11,"sma_20":8838.5,"sma_60":8662.17,"sma_120":8846.67},{"date":"2025-03-26","open":8314,"high":8314,"low":8210,"close":8248,"volume":28216,"rsi_14":22.88,"sma_20":8835.0,"sma_60":8661.67,"sma_120":8841.92},{"date":"2025-03-27","open":8248,"high":8381,"low":8190,"close":8257,"volume":49637,"rsi_14":25.93,"sma_20":8818.0,"sma_60":8658.17,"sma_120":8836.0},{"date":"2025-03-28","open":8238,"high":8381,"low":8048,"close":8219,"volume":55832,"rsi_14":30.11,"sma_20":8799.5,"sma_60":8654.5,"sma_120":8829.0},{"date":"2025-03-31","open":8219,"high":8248,"low":8086,"close":8162,"volume":29521,"rsi_14":34.15,"sma_20":8783.0,"sma_60":8649.5,"sma_120":8820.83},{"date":"2025-04-01","open":8190,"high":8295,"low":8162,"close":8295,"volume":28610,"rsi_14":41.94,"sma_20":8773.0,"sma_60":8652.17,"sma_120":8814.42},{"date":"2025-04-02","open":8324,"high":8324,"low":8181,"close":8210,"volume":17957,"rsi_14":44.83,"sma_20":8747.5,"sma_60":8649.83,"sma_120":8809.08},{"date":"2025-04-03","open":8152,"high":8210,"low":8095,"close":8181,"volume":26350,"rsi_14":42.05,"sma_20":8712.0,"sma_60":8650.0,"sma_120":8802.75},{"date":"2025-04-04","open":8190,"high":8362,"low":8171,"close":8362,"volume":33139,"rsi_14":57.73,"sma_20":8691.5,"sma_60":8651.83,"sma_120":8799.08},{"date":"2025-04-07","open":8267,"high":8267,"low":7800,"close":7819,"volume":132213,"rsi_14":35.95,"sma_20":8652.0,"sma_60":8643.5,"sma_120":8790.83},{"date":"2025-04-08","open":7933,"high":8010,"low":7857,"close":7905,"volume":22921,"rsi_14":37.58,"sma_20":8625.5,"sma_60":8637.17,"sma_120":8782.67},{"date":"2025-04-09","open":7857,"high":8019,"low":7857,"close":7905,"volume":47889,"rsi_14":40.14,"sma_20":8597.5,"sma_60":8631.17,"sma_120":8775.08},{"date":"2025-04-10","open":8057,"high":8410,"low":8019,"close":8371,"volume":58879,"rsi_14":55.96,"sma_20":8601.5,"sma_60":8634.17,"sma_120":8771.75},{"date":"2025-04-11","open":8381,"high":8448,"low":8190,"close":8429,"volume":40879,"rsi_14":55.5,"sma_20":8607.5,"sma_60":8639.33,"sma_120":8768.92},{"date":"2025-04-14","open":8429,"high":8562,"low":8352,"close":8514,"volume":51883,"rsi_14":55.73,"sma_20":8623.0,"sma_60":8648.67,"sma_120":8764.25},{"date":"2025-04-15","open":8514,"high":8657,"low":8457,"close":8638,"volume":65108,"rsi_14":60.3,"sma_20":8644.5,"sma_60":8659.5,"sma_120":8761.5},{"date":"2025-04-16","open":8657,"high":8657,"low":8467,"close":8600,"volume":20565,"rsi_14":58.91,"sma_20":8661.5,"sma_60":8668.0,"sma_120":8759.58},{"date":"2025-04-17","open":8600,"high":8657,"low":8514,"close":8562,"volume":11244,"rsi_14":58.91,"sma_20":8681.5,"sma_60":8675.83,"sma_120":8758.92},{"date":"2025-04-18","open":8667,"high":8762,"low":8543,"close":8619,"volume":103503,"rsi_14":61.88,"sma_20":8706.0,"sma_60":8684.67,"sma_120":8759.75},{"date":"2025-04-21","open":8686,"high":8733,"low":8562,"close":8590,"volume":25302,"rsi_14":58.12,"sma_20":8725.0,"sma_60":8695.5,"sma_120":8759.42},{"date":"2025-04-22","open":8590,"high":8667,"low":8448,"close":8638,"volume":32392,"rsi_14":62.03,"sma_20":8742.5,"sma_60":8706.5,"sma_120":8758.83},{"date":"2025-04-23","open":8686,"high":8686,"low":8476,"close":8562,"volume":26126,"rsi_14":60.42,"sma_20":8759.0,"sma_60":8717.0,"sma_120":8759.75},{"date":"2025-04-24","open":8562,"high":8571,"low":8467,"close":8467,"volume":16806,"rsi_14":53.01,"sma_20":8770.0,"sma_60":8723.33,"sma_120":8757.67},{"date":"2025-04-25","open":8476,"high":8648,"low":8410,"close":8629,"volume":54872,"rsi_14":79.72,"sma_20":8791.5,"sma_60":8731.83,"sma_120":8755.92},{"date":"2025-04-28","open":8657,"high":8657,"low":8495,"close":8514,"volume":24879,"rsi_14":71.92,"sma_20":8810.0,"sma_60":8739.17,"sma_120":8752.58},{"date":"2025-04-29","open":8571,"high":8610,"low":8467,"close":8581,"volume":21779,"rsi_14":73.2,"sma_20":8825.0,"sma_60":8750.17,"sma_120":8747.42},{"date":"2025-04-30","open":8571,"high":8648,"low":8495,"close":8524,"volume":9503,"rsi_14":57.27,"sma_20":8841.5,"sma_60":8758.5,"sma_120":8742.83},{"date":"2025-05-02","open":8524,"high":8619,"low":8476,"close":8600,"volume":28360,"rsi_14":58.04,"sma_20":8863.5,"sma_60":8768.83,"sma_120":8740.17},{"date":"2025-05-07","open":8524,"high":8629,"low":8524,"close":8629,"volume":24467,"rsi_14":55.66,"sma_20":8877.5,"sma_60":8778.67,"sma_120":8737.75},{"date":"2025-05-08","open":8667,"high":8667,"low":8495,"close":8619,"volume":22791,"rsi_14":48.94,"sma_20":8919.5,"sma_60":8785.83,"sma_120":8733.5},{"date":"2025-05-09","open":8676,"high":8676,"low":8533,"close":8619,"volume":14479,"rsi_14":51.11,"sma_20":8957.0,"sma_60":8794.33,"sma_120":8730.42},{"date":"2025-05-12","open":8619,"high":8686,"low":8562,"close":8619,"volume":41994,"rsi_14":53.49,"sma_20":8994.5,"sma_60":8803.5,"sma_120":8726.17},{"date":"2025-05-13","open":8686,"high":8752,"low":8562,"close":8714,"volume":52543,"rsi_14":55.56,"sma_20":9012.5,"sma_60":8815.5,"sma_120":8725.25},{"date":"2025-05-14","open":8686,"high":8886,"low":8562,"close":8638,"volume":112837,"rsi_14":52.63,"sma_20":9023.5,"sma_60":8824.5,"sma_120":8724.5},{"date":"2025-05-15","open":8790,"high":9057,"low":8686,"close":8952,"volume":224724,"rsi_14":63.41,"sma_20":9046.5,"sma_60":8840.33,"sma_120":8727.17},{"date":"2025-05-16","open":9000,"high":9038,"low":8867,"close":8952,"volume":53655,"rsi_14":67.83,"sma_20":9063.0,"sma_60":8856.0,"sma_120":8730.5},{"date":"2025-05-19","open":8952,"high":9114,"low":8905,"close":9048,"volume":85549,"rsi_14":76.52,"sma_20":9086.5,"sma_60":8873.67,"sma_120":8734.25},{"date":"2025-05-20","open":9095,"high":9181,"low":8886,"close":9095,"volume":85226,"rsi_14":73.79,"sma_20":9114.5,"sma_60":8891.83,"sma_120":8739.08},{"date":"2025-05-21","open":9095,"high":9219,"low":9019,"close":9076,"volume":76612,"rsi_14":81.72,"sma_20":9138.5,"sma_60":8900.67,"sma_120":8743.83},{"date":"2025-05-22","open":9143,"high":9457,"low":8990,"close":9362,"volume":126829,"rsi_14":85.34,"sma_20":9179.0,"sma_60":8917.5,"sma_120":8751.92},{"date":"2025-05-23","open":9400,"high":9467,"low":9257,"close":9352,"volume":54484,"rsi_14":89.19,"sma_20":9216.5,"sma_60":8932.5,"sma_120":8761.58},{"date":"2025-05-26","open":9486,"high":9486,"low":9276,"close":9429,"volume":47586,"rsi_14":89.19,"sma_20":9262.0,"sma_60":8952.0,"sma_120":8772.92},{"date":"2025-05-27","open":9410,"high":9524,"low":9200,"close":9314,"volume":91623,"rsi_14":80.0,"sma_20":9306.5,"sma_60":8964.83,"sma_120":8783.25},{"date":"2025-05-28","open":9362,"high":9362,"low":9210,"close":9238,"volume":31448,"rsi_14":75.59,"sma_20":9338.5,"sma_60":8976.5,"sma_120":8791.5},{"date":"2025-05-29","open":9238,"high":9581,"low":9200,"close":9505,"volume":205749,"rsi_14":80.0,"sma_20":9390.5,"sma_60":8994.5,"sma_120":8801.42},{"date":"2025-05-30","open":9524,"high":9524,"low":9267,"close":9314,"volume":76219,"rsi_14":70.86,"sma_20":9429.0,"sma_60":9009.0,"sma_120":8810.42},{"date":"2025-06-02","open":9324,"high":9476,"low":9295,"close":9381,"volume":56055,"rsi_14":70.35,"sma_20":9474.0,"sma_60":9021.0,"sma_120":8819.83},{"date":"2025-06-04","open":9390,"high":9562,"low":9390,"close":9505,"volume":58745,"rsi_14":75.71,"sma_20":9521.5,"sma_60":9032.33,"sma_120":8831.0},{"date":"2025-06-05","open":9505,"high":9619,"low":9352,"close":9429,"volume":98725,"rsi_14":66.45,"sma_20":9563.5,"sma_60":9044.17,"sma_120":8841.25},{"date":"2025-06-09","open":9429,"high":9629,"low":9324,"close":9514,"volume":109150,"rsi_14":68.32,"sma_20":9610.5,"sma_60":9060.67,"sma_120":8852.25},{"date":"2025-06-10","open":9514,"high":9590,"low":9352,"close":9524,"volume":92925,"rsi_14":66.45,"sma_20":9658.0,"sma_60":9080.17,"sma_120":8864.17},{"date":"2025-06-11","open":9524,"high":9610,"low":9419,"close":9581,"volume":71576,"rsi_14":66.67,"sma_20":9708.5,"sma_60":9100.17,"sma_120":8877.25},{"date":"2025-06-12","open":9581,"high":9648,"low":9467,"close":9600,"volume":78044,"rsi_14":67.97,"sma_20":9755.0,"sma_60":9123.0,"sma_120":8892.83},{"date":"2025-06-13","open":9600,"high":9762,"low":9419,"close":9552,"volume":283768,"rsi_14":57.81,"sma_20":9803.0,"sma_60":9144.67,"sma_120":8903.92},{"date":"2025-06-16","open":9638,"high":9771,"low":9429,"close":9581,"volume":106352,"rsi_14":59.23,"sma_20":9836.0,"sma_60":9168.5,"sma_120":8915.08},{"date":"2025-06-17","open":9581,"high":9581,"low":9333,"close":9476,"volume":122211,"rsi_14":51.88,"sma_20":9863.5,"sma_60":9190.33,"sma_120":8925.92},{"date":"2025-06-18","open":9476,"high":9552,"low":9333,"close":9371,"volume":111877,"rsi_14":52.27,"sma_20":9880.5,"sma_60":9209.5,"sma_120":8935.83},{"date":"2025-06-19","open":9381,"high":9467,"low":9267,"close":9371,"volume":40576,"rsi_14":55.65,"sma_20":9895.0,"sma_60":9230.33,"sma_120":8946.25},{"date":"2025-06-20","open":9267,"high":9438,"low":9267,"close":9362,"volume":42889,"rsi_14":42.27,"sma_20":9910.0,"sma_60":9251.5,"sma_120":8956.5},{"date":"2025-06-23","open":9619,"high":9714,"low":9305,"close":9371,"volume":228406,"rsi_14":53.85,"sma_20":9910.5,"sma_60":9271.5,"sma_120":8966.25},{"date":"2025-06-24","open":9333,"high":9390,"low":8886,"close":9333,"volume":137379,"rsi_14":46.67,"sma_20":9909.5,"sma_60":9289.5,"sma_120":8975.83},{"date":"2025-06-25","open":9333,"high":9343,"low":9086,"close":9162,"volume":124838,"rsi_14":27.5,"sma_20":9895.5,"sma_60":9305.5,"sma_120":8983.58},{"date":"2025-06-26","open":9190,"high":9190,"low":8886,"close":9000,"volume":78454,"rsi_14":24.72,"sma_20":9879.0,"sma_60":9318.5,"sma_120":8988.33},{"date":"2025-06-27","open":9000,"high":9067,"low":8886,"close":9057,"volume":60098,"rsi_14":22.09,"sma_20":9869.5,"sma_60":9333.17,"sma_120":8993.83},{"date":"2025-06-30","open":9029,"high":9143,"low":8914,"close":9057,"volume":53964,"rsi_14":21.18,"sma_20":9846.0,"sma_60":9348.83,"sma_120":8999.17},{"date":"2025-07-01","open":9057,"high":9314,"low":9048,"close":9210,"volume":72912,"rsi_14":29.47,"sma_20":9840.5,"sma_60":9364.83,"sma_120":9008.5},{"date":"2025-07-02","open":9257,"high":9390,"low":9086,"close":9390,"volume":58457,"rsi_14":40.18,"sma_20":9841.0,"sma_60":9385.5,"sma_120":9017.67},{"date":"2025-07-03","open":9257,"high":9638,"low":9257,"close":9438,"volume":100965,"rsi_14":44.64,"sma_20":9837.5,"sma_60":9407.5,"sma_120":9028.75},{"date":"2025-07-04","open":9448,"high":9638,"low":9438,"close":9457,"volume":73277,"rsi_14":44.14,"sma_20":9839.0,"sma_60":9426.67,"sma_120":9039.25},{"date":"2025-07-07","open":9476,"high":9495,"low":9305,"close":9495,"volume":25907,"rsi_14":50.96,"sma_20":9838.0,"sma_60":9456.0,"sma_120":9049.75},{"date":"2025-07-08","open":9495,"high":9743,"low":9410,"close":9590,"volume":100831,"rsi_14":61.17,"sma_20":9841.5,"sma_60":9485.5,"sma_120":9061.33},{"date":"2025-07-09","open":9676,"high":10048,"low":9581,"close":10038,"volume":196453,"rsi_14":73.33,"sma_20":9865.5,"sma_60":9522.83,"sma_120":9077.0},{"date":"2025-07-10","open":10048,"high":10048,"low":9714,"close":9933,"volume":113448,"rsi_14":68.75,"sma_20":9883.0,"sma_60":9550.17,"sma_120":9092.17},{"date":"2025-07-11","open":9933,"high":10071,"low":9857,"close":9914,"volume":84118,"rsi_14":67.7,"sma_20":9902.0,"sma_60":9576.17,"sma_120":9107.75},{"date":"2025-07-14","open":10000,"high":10267,"low":9810,"close":10267,"volume":132123,"rsi_14":75.26,"sma_20":9938.0,"sma_60":9606.83,"sma_120":9127.75},{"date":"2025-07-15","open":10200,"high":10267,"low":10048,"close":10114,"volume":72201,"rsi_14":76.04,"sma_20":9971.5,"sma_60":9632.67,"sma_120":9146.08},{"date":"2025-07-16","open":10114,"high":10171,"low":9914,"close":10048,"volume":50518,"rsi_14":80.22,"sma_20":10007.0,"sma_60":9658.0,"sma_120":9163.0},{"date":"2025-07-17","open":10048,"high":10162,"low":9952,"close":10105,"volume":53467,"rsi_14":80.22,"sma_20":10045.5,"sma_60":9685.0,"sma_120":9180.42},{"date":"2025-07-18","open":10143,"high":10162,"low":9895,"close":10000,"volume":65759,"rsi_14":75.65,"sma_20":10079.0,"sma_60":9709.17,"sma_120":9196.92},{"date":"2025-07-21","open":9962,"high":10019,"low":9819,"close":9867,"volume":43528,"rsi_14":68.06,"sma_20":10105.0,"sma_60":9731.5,"sma_120":9213.5},{"date":"2025-07-22","open":9781,"high":9952,"low":9457,"close":9629,"volume":160349,"rsi_14":56.35,"sma_20":10120.5,"sma_60":9748.83,"sma_120":9227.67},{"date":"2025-07-23","open":9629,"high":10114,"low":9629,"close":10086,"volume":139349,"rsi_14":64.17,"sma_20":10169.0,"sma_60":9775.5,"sma_120":9246.25},{"date":"2025-07-24","open":10086,"high":10124,"low":9857,"close":9990,"volume":39200,"rsi_14":61.29,"sma_20":10221.0,"sma_60":9802.17,"sma_120":9262.75},{"date":"2025-07-25","open":9990,"high":10305,"low":9895,"close":10048,"volume":92567,"rsi_14":61.6,"sma_20":10273.0,"sma_60":9827.0,"sma_120":9279.42},{"date":"2025-07-28","open":10067,"high":10124,"low":9724,"close":9857,"volume":74587,"rsi_14":55.38,"sma_20":10315.0,"sma_60":9850.5,"sma_120":9294.83},{"date":"2025-07-29","open":9819,"high":9962,"low":9714,"close":9810,"volume":45059,"rsi_14":44.5,"sma_20":10346.5,"sma_60":9872.0,"sma_120":9311.08},{"date":"2025-07-30","open":9810,"high":9905,"low":9686,"close":9886,"volume":53539,"rsi_14":48.84,"sma_20":10372.5,"sma_60":9895.83,"sma_120":9327.17},{"date":"2025-07-31","open":9810,"high":10181,"low":9810,"close":10048,"volume":73850,"rsi_14":53.04,"sma_20":10404.5,"sma_60":9921.17,"sma_120":9345.0},{"date":"2025-08-01","open":10010,"high":10257,"low":9543,"close":9571,"volume":105146,"rsi_14":34.98,"sma_20":10410.5,"sma_60":9937.67,"sma_120":9358.17},{"date":"2025-08-04","open":9629,"high":9857,"low":9514,"close":9638,"volume":35699,"rsi_14":39.32,"sma_20":10418.0,"sma_60":9955.5,"sma_120":9370.67},{"date":"2025-08-05","open":9667,"high":9848,"low":9543,"close":9705,"volume":64024,"rsi_14":42.31,"sma_20":10424.0,"sma_60":9974.5,"sma_120":9384.42},{"date":"2025-08-06","open":9667,"high":9762,"low":9657,"close":9714,"volume":16942,"rsi_14":41.05,"sma_20":10407.0,"sma_60":9993.67,"sma_120":9398.58},{"date":"2025-08-07","open":9714,"high":9819,"low":9657,"close":9724,"volume":44219,"rsi_14":43.38,"sma_20":10396.0,"sma_60":10011.33,"sma_120":9413.42},{"date":"2025-08-08","open":9705,"high":9800,"low":9524,"close":9571,"volume":53411,"rsi_14":42.99,"sma_20":10378.0,"sma_60":10027.67,"sma_120":9426.08},{"date":"2025-08-11","open":9571,"high":9600,"low":9467,"close":9524,"volume":36205,"rsi_14":47.26,"sma_20":10339.0,"sma_60":10037.67,"sma_120":9439.0},{"date":"2025-08-12","open":9524,"high":9629,"low":9495,"close":9495,"volume":22878,"rsi_14":30.13,"sma_20":10306.5,"sma_60":10047.17,"sma_120":9451.58},{"date":"2025-08-13","open":9505,"high":9533,"low":9295,"close":9486,"volume":81533,"rsi_14":31.97,"sma_20":10277.0,"sma_60":10054.83,"sma_120":9464.25},{"date":"2025-08-14","open":9486,"high":9543,"low":9086,"close":9086,"volume":178691,"rsi_14":22.4,"sma_20":10223.5,"sma_60":10054.67,"sma_120":9473.25},{"date":"2025-08-18","open":9086,"high":9219,"low":8990,"close":9067,"volume":73621,"rsi_14":24.85,"sma_20":10174.5,"sma_60":10054.5,"sma_120":9477.58},{"date":"2025-08-19","open":9076,"high":9171,"low":8943,"close":9010,"volume":45377,"rsi_14":24.7,"sma_20":10129.5,"sma_60":10048.33,"sma_120":9482.92},{"date":"2025-08-20","open":9010,"high":9010,"low":8752,"close":8933,"volume":70689,"rsi_14":19.88,"sma_20":10093.0,"sma_60":10041.0,"sma_120":9486.75},{"date":"2025-08-21","open":9019,"high":9095,"low":8933,"close":9038,"volume":32602,"rsi_14":16.88,"sma_20":10038.0,"sma_60":10034.17,"sma_120":9493.08},{"date":"2025-08-22","open":9162,"high":9162,"low":8924,"close":8981,"volume":43088,"rsi_14":23.28,"sma_20":9985.0,"sma_60":10028.33,"sma_120":9496.58},{"date":"2025-08-25","open":8990,"high":9152,"low":8981,"close":9038,"volume":23540,"rsi_14":22.61,"sma_20":9932.0,"sma_60":10024.83,"sma_120":9500.67},{"date":"2025-08-26","open":9048,"high":9086,"low":8790,"close":9000,"volume":34512,"rsi_14":16.96,"sma_20":9887.0,"sma_60":10016.0,"sma_120":9505.25},{"date":"2025-08-27","open":8933,"high":9019,"low":8895,"close":8914,"volume":37453,"rsi_14":15.0,"sma_20":9840.0,"sma_60":10009.0,"sma_120":9509.0},{"date":"2025-08-28","open":9000,"high":9152,"low":8867,"close":8981,"volume":54634,"rsi_14":19.05,"sma_20":9792.5,"sma_60":10002.0,"sma_120":9511.5},{"date":"2025-08-29","open":9057,"high":9162,"low":8990,"close":9048,"volume":40982,"rsi_14":26.5,"sma_20":9740.0,"sma_60":9994.0,"sma_120":9513.17},{"date":"2025-09-01","open":9048,"high":9095,"low":8743,"close":8952,"volume":34505,"rsi_14":25.41,"sma_20":9707.5,"sma_60":9985.67,"sma_120":9514.92},{"date":"2025-09-02","open":8952,"high":8952,"low":8781,"close":8819,"volume":47039,"rsi_14":23.31,"sma_20":9664.5,"sma_60":9973.5,"sma_120":9517.08},{"date":"2025-09-03","open":8771,"high":8943,"low":8762,"close":8886,"volume":32397,"rsi_14":27.34,"sma_20":9621.5,"sma_60":9962.33,"sma_120":9521.25},{"date":"2025-09-04","open":8914,"high":9029,"low":8895,"close":8933,"volume":19369,"rsi_14":42.16,"sma_20":9580.5,"sma_60":9951.0,"sma_120":9525.58},{"date":"2025-09-05","open":8971,"high":9124,"low":8952,"close":9048,"volume":27713,"rsi_14":49.11,"sma_20":9545.0,"sma_60":9941.33,"sma_120":9532.17},{"date":"2025-09-08","open":9048,"high":9171,"low":9000,"close":9029,"volume":22507,"rsi_14":50.93,"sma_20":9516.5,"sma_60":9932.17,"sma_120":9538.42},{"date":"2025-09-09","open":9038,"high":9219,"low":9038,"close":9114,"volume":23272,"rsi_14":58.72,"sma_20":9495.0,"sma_60":9924.0,"sma_120":9546.25},{"date":"2025-09-10","open":9143,"high":9229,"low":9095,"close":9143,"volume":47440,"rsi_14":55.45,"sma_20":9476.5,"sma_60":9918.17,"sma_120":9554.25},{"date":"2025-09-11","open":9152,"high":9210,"low":9038,"close":9095,"volume":26615,"rsi_14":56.0,"sma_20":9456.0,"sma_60":9913.33,"sma_120":9561.42},{"date":"2025-09-12","open":9114,"high":9190,"low":9086,"close":9114,"volume":17578,"rsi_14":54.17,"sma_20":9457.5,"sma_60":9908.83,"sma_120":9569.58},{"date":"2025-09-15","open":9152,"high":9171,"low":9019,"close":9067,"volume":24721,"rsi_14":53.61,"sma_20":9457.5,"sma_60":9903.67,"sma_120":9577.58},{"date":"2025-09-16","open":9067,"high":9181,"low":9029,"close":9038,"volume":58757,"rsi_14":57.14,"sma_20":9459.0,"sma_60":9897.83,"sma_120":9584.67},{"date":"2025-09-17","open":9076,"high":9143,"low":9019,"close":9076,"volume":18448,"rsi_14":55.68,"sma_20":9466.5,"sma_60":9893.33,"sma_120":9591.42},{"date":"2025-09-18","open":9105,"high":9267,"low":9066,"close":9143,"volume":37512,"rsi_14":54.12,"sma_20":9470.5,"sma_60":9892.5,"sma_120":9599.0},{"date":"2025-09-19","open":9570,"high":9670,"low":9380,"close":9470,"volume":49586,"rsi_14":54.12,"sma_20":9472.5,"sma_60":9892.83,"sma_120":9605.67},{"date":"2025-09-22","open":9029,"high":9048,"low":8848,"close":8924,"volume":47584,"rsi_14":56.79,"sma_20":9466.5,"sma_60":9890.5,"sma_120":9611.83},{"date":"2025-09-23","open":9019,"high":9067,"low":8629,"close":8695,"volume":161084,"rsi_14":39.8,"sma_20":9450.5,"sma_60":9884.17,"sma_120":9616.5},{"date":"2025-09-24","open":8762,"high":8819,"low":8638,"close":8667,"volume":40823,"rsi_14":35.42,"sma_20":9437.5,"sma_60":9874.67,"sma_120":9619.75},{"date":"2025-09-25","open":8743,"high":8743,"low":8619,"close":8705,"volume":26775,"rsi_14":29.55,"sma_20":9423.0,"sma_60":9862.67,"sma_120":9624.08},{"date":"2025-09-26","open":8771,"high":8771,"low":8600,"close":8676,"volume":33157,"rsi_14":29.21,"sma_20":9403.5,"sma_60":9849.33,"sma_120":9628.42},{"date":"2025-09-29","open":8895,"high":8943,"low":8657,"close":8895,"volume":54242,"rsi_14":38.83,"sma_20":9400.5,"sma_60":9839.5,"sma_120":9633.08},{"date":"2025-09-30","open":8810,"high":8933,"low":8771,"close":8895,"volume":38427,"rsi_14":37.0,"sma_20":9404.5,"sma_60":9829.0,"sma_120":9642.5},{"date":"2025-10-01","open":8943,"high":9057,"low":8790,"close":8990,"volume":82748,"rsi_14":44.76,"sma_20":9410.0,"sma_60":9818.5,"sma_120":9652.0},{"date":"2025-10-02","open":9048,"high":9143,"low":8810,"close":8933,"volume":55255,"rsi_14":41.28,"sma_20":9410.0,"sma_60":9799.17,"sma_120":9661.0},{"date":"2025-10-10","open":8933,"high":8933,"low":8619,"close":8648,"volume":126281,"rsi_14":33.58,"sma_20":9389.0,"sma_60":9776.67,"sma_120":9663.42},{"date":"2025-10-13","open":8610,"high":8638,"low":8486,"close":8552,"volume":77050,"rsi_14":31.91,"sma_20":9364.0,"sma_60":9752.83,"sma_120":9664.5},{"date":"2025-10-14","open":8667,"high":9124,"low":8581,"close":8752,"volume":191745,"rsi_14":39.24,"sma_20":9345.0,"sma_60":9726.33,"sma_120":9666.58},{"date":"2025-10-15","open":8686,"high":8810,"low":8676,"close":8771,"volume":58013,"rsi_14":38.46,"sma_20":9325.5,"sma_60":9702.83,"sma_120":9667.75},{"date":"2025-10-16","open":8781,"high":8952,"low":8781,"close":8867,"volume":38291,"rsi_14":44.87,"sma_20":9313.5,"sma_60":9682.17,"sma_120":9670.08},{"date":"2025-10-17","open":8895,"high":8990,"low":8810,"close":8943,"volume":57655,"rsi_14":50.65,"sma_20":9304.5,"sma_60":9661.83,"sma_120":9673.42},{"date":"2025-10-20","open":8943,"high":9010,"low":8829,"close":8905,"volume":36301,"rsi_14":58.21,"sma_20":9296.0,"sma_60":9642.67,"sma_120":9675.92},{"date":"2025-10-21","open":8905,"high":9048,"low":8848,"close":8933,"volume":38460,"rsi_14":60.45,"sma_20":9290.5,"sma_60":9626.33,"sma_120":9678.92},{"date":"2025-10-22","open":8933,"high":9095,"low":8857,"close":9067,"volume":59399,"rsi_14":63.19,"sma_20":9290.0,"sma_60":9616.5,"sma_120":9682.67},{"date":"2025-10-23","open":9067,"high":9095,"low":8933,"close":9019,"volume":51543,"rsi_14":62.33,"sma_20":9285.0,"sma_60":9597.83,"sma_120":9686.67},{"date":"2025-10-24","open":9019,"high":9019,"low":8857,"close":8952,"volume":47754,"rsi_14":52.31,"sma_20":9281.5,"sma_60":9579.67,"sma_120":9690.92},{"date":"2025-10-27","open":8952,"high":9019,"low":8829,"close":8905,"volume":65327,"rsi_14":50.37,"sma_20":9280.5,"sma_60":9559.67,"sma_120":9693.33},{"date":"2025-10-28","open":8971,"high":8971,"low":8781,"close":8857,"volume":51227,"rsi_14":44.62,"sma_20":9289.0,"sma_60":9542.17,"sma_120":9696.33},{"date":"2025-10-29","open":8924,"high":8924,"low":8771,"close":8876,"volume":62707,"rsi_14":47.62,"sma_20":9300.0,"sma_60":9525.83,"sma_120":9698.92},{"date":"2025-10-30","open":8905,"high":8952,"low":8762,"close":8876,"volume":45026,"rsi_14":62.5,"sma_20":9309.0,"sma_60":9508.17,"sma_120":9702.0},{"date":"2025-10-31","open":8819,"high":8886,"low":8714,"close":8800,"volume":77858,"rsi_14":63.83,"sma_20":9315.5,"sma_60":9486.33,"sma_120":9703.75},{"date":"2025-11-03","open":8838,"high":8848,"low":8533,"close":8543,"volume":116548,"rsi_14":39.0,"sma_20":9297.0,"sma_60":9468.33,"sma_120":9703.0},{"date":"2025-11-04","open":8667,"high":8667,"low":8533,"close":8600,"volume":43525,"rsi_14":41.35,"sma_20":9281.5,"sma_60":9450.17,"sma_120":9702.83},{"date":"2025-11-05","open":8676,"high":8676,"low":8381,"close":8457,"volume":56370,"rsi_14":30.28,"sma_20":9253.5,"sma_60":9428.33,"sma_120":9701.42},{"date":"2025-11-06","open":8448,"high":8562,"low":8419,"close":8438,"volume":42595,"rsi_14":24.27,"sma_20":9227.5,"sma_60":9406.0,"sma_120":9699.83},{"date":"2025-11-07","open":8543,"high":8543,"low":8305,"close":8448,"volume":49875,"rsi_14":26.0,"sma_20":9217.0,"sma_60":9383.67,"sma_120":9697.5},{"date":"2025-11-10","open":8457,"high":8705,"low":8448,"close":8657,"volume":59662,"rsi_14":37.82,"sma_20":9222.5,"sma_60":9367.67,"sma_120":9697.67},{"date":"2025-11-11","open":8676,"high":8752,"low":8571,"close":8590,"volume":20083,"rsi_14":27.68,"sma_20":9214.0,"sma_60":9351.33,"sma_120":9694.5},{"date":"2025-11-12","open":8676,"high":8724,"low":8552,"close":8724,"volume":25384,"rsi_14":37.19,"sma_20":9211.5,"sma_60":9337.83,"sma_120":9692.5},{"date":"2025-11-13","open":8762,"high":8762,"low":8610,"close":8629,"volume":29138,"rsi_14":36.29,"sma_20":9199.0,"sma_60":9322.83,"sma_120":9688.83},{"date":"2025-11-14","open":8667,"high":8705,"low":8581,"close":8610,"volume":24013,"rsi_14":37.19,"sma_20":9181.5,"sma_60":9314.5,"sma_120":9684.58},{"date":"2025-11-17","open":8705,"high":8971,"low":8667,"close":8924,"volume":80392,"rsi_14":52.35,"sma_20":9182.5,"sma_60":9312.0,"sma_120":9683.25},{"date":"2025-11-18","open":8924,"high":8933,"low":8762,"close":8819,"volume":40664,"rsi_14":48.1,"sma_20":9176.5,"sma_60":9308.67,"sma_120":9678.5},{"date":"2025-11-19","open":8819,"high":8971,"low":8743,"close":8924,"volume":46527,"rsi_14":51.48,"sma_20":9169.0,"sma_60":9308.5,"sma_120":9674.75},{"date":"2025-11-20","open":8924,"high":9067,"low":8838,"close":9010,"volume":36665,"rsi_14":56.47,"sma_20":9168.5,"sma_60":9308.0,"sma_120":9671.08},{"date":"2025-11-21","open":8990,"high":8990,"low":8819,"close":8933,"volume":29966,"rsi_14":63.58,"sma_20":9167.5,"sma_60":9307.17,"sma_120":9667.75},{"date":"2025-11-24","open":8933,"high":8990,"low":8876,"close":8990,"volume":23163,"rsi_14":63.58,"sma_20":9172.0,"sma_60":9306.33,"sma_120":9665.58},{"date":"2025-11-25","open":8990,"high":9000,"low":8810,"close":8943,"volume":30943,"rsi_14":68.09,"sma_20":9176.5,"sma_60":9305.33,"sma_120":9660.67},{"date":"2025-11-26","open":8952,"high":9171,"low":8838,"close":9029,"volume":63969,"rsi_14":70.95,"sma_20":9184.5,"sma_60":9307.33,"sma_120":9658.17},{"date":"2025-11-27","open":9029,"high":9143,"low":8952,"close":9095,"volume":33381,"rsi_14":72.08,"sma_20":9196.0,"sma_60":9309.33,"sma_120":9655.67},{"date":"2025-11-28","open":9124,"high":9124,"low":8962,"close":9019,"volume":23220,"rsi_14":63.57,"sma_20":9207.5,"sma_60":9308.83,"sma_120":9651.42},{"date":"2025-12-01","open":9019,"high":9190,"low":8990,"close":9105,"volume":45642,"rsi_14":69.01,"sma_20":9237.0,"sma_60":9311.5,"sma_120":9648.58},{"date":"2025-12-02","open":9114,"high":9267,"low":9086,"close":9257,"volume":51462,"rsi_14":69.44,"sma_20":9271.5,"sma_60":9319.17,"sma_120":9646.33},{"date":"2025-12-03","open":9257,"high":9324,"low":9124,"close":9219,"volume":48932,"rsi_14":72.46,"sma_20":9311.5,"sma_60":9325.0,"sma_120":9643.67},{"date":"2025-12-04","open":9219,"high":9314,"low":9114,"close":9143,"volume":40459,"rsi_14":69.44,"sma_20":9348.5,"sma_60":9328.67,"sma_120":9639.83},{"date":"2025-12-05","open":9190,"high":9238,"low":9095,"close":9114,"volume":27131,"rsi_14":58.77,"sma_20":9383.5,"sma_60":9329.83,"sma_120":9635.58},{"date":"2025-12-08","open":9133,"high":9171,"low":9038,"close":9067,"volume":35479,"rsi_14":62.04,"sma_20":9405.0,"sma_60":9330.5,"sma_120":9631.33},{"date":"2025-12-09","open":9067,"high":9124,"low":8981,"close":9010,"volume":31935,"rsi_14":54.37,"sma_20":9427.0,"sma_60":9328.67,"sma_120":9626.33},{"date":"2025-12-10","open":8990,"high":9086,"low":8971,"close":9038,"volume":33680,"rsi_14":51.55,"sma_20":9443.5,"sma_60":9326.83,"sma_120":9622.5},{"date":"2025-12-11","open":9067,"high":9190,"low":9029,"close":9038,"volume":29109,"rsi_14":56.18,"sma_20":9465.0,"sma_60":9325.83,"sma_120":9619.58},{"date":"2025-12-12","open":9105,"high":9143,"low":9010,"close":9143,"volume":51569,"rsi_14":58.51,"sma_20":9493.0,"sma_60":9326.33,"sma_120":9617.58},{"date":"2025-12-15","open":9143,"high":9219,"low":9095,"close":9143,"volume":41880,"rsi_14":61.8,"sma_20":9504.5,"sma_60":9327.67,"sma_120":9615.67},{"date":"2025-12-16","open":9143,"high":9181,"low":9038,"close":9133,"volume":40063,"rsi_14":56.79,"sma_20":9521.0,"sma_60":9329.33,"sma_120":9613.58},{"date":"2025-12-17","open":9171,"high":9171,"low":9038,"close":9152,"volume":28040,"rsi_14":53.95,"sma_20":9533.0,"sma_60":9330.67,"sma_120":9612.0},{"date":"2025-12-18","open":9143,"high":9171,"low":9029,"close":9105,"volume":36597,"rsi_14":56.16,"sma_20":9538.0,"sma_60":9330.5,"sma_120":9611.5},{"date":"2025-12-19","open":9105,"high":9171,"low":8971,"close":9095,"volume":37654,"rsi_14":49.23,"sma_20":9546.5,"sma_60":9331.83,"sma_120":9612.33},{"date":"2025-12-22","open":9095,"high":9133,"low":9000,"close":9010,"volume":69985,"rsi_14":27.59,"sma_20":9547.5,"sma_60":9333.33,"sma_120":9611.92},{"date":"2025-12-23","open":8990,"high":9133,"low":8933,"close":8952,"volume":58882,"rsi_14":26.67,"sma_20":9548.0,"sma_60":9337.83,"sma_120":9611.0},{"date":"2025-12-24","open":9029,"high":9029,"low":8914,"close":8971,"volume":41501,"rsi_14":33.33,"sma_20":9545.0,"sma_60":9343.17,"sma_120":9608.92},{"date":"2025-12-26","open":8971,"high":9029,"low":8943,"close":9000,"volume":58790,"rsi_14":38.89,"sma_20":9540.0,"sma_60":9348.33,"sma_120":9605.5},{"date":"2025-12-29","open":9350,"high":9450,"low":9040,"close":9050,"volume":98103,"rsi_14":23.6,"sma_20":9519.0,"sma_60":9347.33,"sma_120":9598.33},{"date":"2025-12-30","open":9140,"high":9140,"low":8950,"close":8980,"volume":39692,"rsi_14":23.33,"sma_20":9490.0,"sma_60":9341.33,"sma_120":9590.42},{"date":"2026-01-02","open":8970,"high":8970,"low":8850,"close":8880,"volume":65593,"rsi_14":18.56,"sma_20":9448.0,"sma_60":9333.67,"sma_120":9581.33},{"date":"2026-01-05","open":9010,"high":9090,"low":8860,"close":8880,"volume":47449,"rsi_14":18.56,"sma_20":9408.0,"sma_60":9324.33,"sma_120":9571.42},{"date":"2026-01-06","open":9000,"high":9000,"low":8780,"close":8810,"volume":77754,"rsi_14":7.53,"sma_20":9368.5,"sma_60":9314.83,"sma_120":9557.0},{"date":"2026-01-07","open":8770,"high":8810,"low":8670,"close":8730,"volume":64112,"rsi_14":6.93,"sma_20":9326.5,"sma_60":9309.0,"sma_120":9542.83},{"date":"2026-01-08","open":8670,"high":8730,"low":8580,"close":8590,"volume":68193,"rsi_14":6.14,"sma_20":9280.0,"sma_60":9302.5,"sma_120":9527.67},{"date":"2026-01-09","open":8660,"high":8800,"low":8620,"close":8720,"volume":58233,"rsi_14":14.4,"sma_20":9243.0,"sma_60":9294.67,"sma_120":9510.5},{"date":"2026-01-12","open":8720,"high":8830,"low":8700,"close":8710,"volume":40583,"rsi_14":14.88,"sma_20":9204.0,"sma_60":9286.33,"sma_120":9494.58},{"date":"2026-01-13","open":8790,"high":8790,"low":8630,"close":8630,"volume":37343,"rsi_14":14.06,"sma_20":9161.0,"sma_60":9275.0,"sma_120":9478.58},{"date":"2026-01-14","open":8660,"high":8750,"low":8600,"close":8650,"volume":57646,"rsi_14":16.53,"sma_20":9113.5,"sma_60":9262.67,"sma_120":9462.25},{"date":"2026-01-15","open":8650,"high":8760,"low":8610,"close":8750,"volume":52861,"rsi_14":24.0,"sma_20":9071.0,"sma_60":9252.67,"sma_120":9447.67},{"date":"2026-01-16","open":8800,"high":8860,"low":8720,"close":8750,"volume":40848,"rsi_14":43.41,"sma_20":9196.5,"sma_60":9298.0,"sma_120":9641.83},{"date":"2026-01-19","open":8740,"high":8760,"low":8600,"close":8710,"volume":69513,"rsi_14":20.16,"sma_20":8984.0,"sma_60":9228.67,"sma_120":9422.58},{"date":"2026-01-20","open":8720,"high":8870,"low":8660,"close":8750,"volume":102550,"rsi_14":32.95,"sma_20":8943.5,"sma_60":9216.67,"sma_120":9407.25},{"date":"2026-01-21","open":8740,"high":8750,"low":8540,"close":8590,"volume":86969,"rsi_14":29.9,"sma_20":8895.5,"sma_60":9203.17,"sma_120":9391.42},{"date":"2026-01-22","open":8680,"high":8770,"low":8610,"close":8740,"volume":77195,"rsi_14":43.14,"sma_20":8859.5,"sma_60":9193.0,"sma_120":9376.33},{"date":"2026-01-23","open":8740,"high":8880,"low":8650,"close":8830,"volume":117715,"rsi_14":47.75,"sma_20":8831.0,"sma_60":9185.17,"sma_120":9363.67},{"date":"2026-01-26","open":8870,"high":9000,"low":8820,"close":8860,"volume":108112,"rsi_14":52.34,"sma_20":8803.0,"sma_60":9177.5,"sma_120":9351.67},{"date":"2026-01-27","open":8860,"high":8970,"low":8800,"close":8890,"volume":127040,"rsi_14":57.84,"sma_20":8775.0,"sma_60":9170.33,"sma_120":9339.25},{"date":"2026-01-28","open":8910,"high":9030,"low":8770,"close":8880,"volume":195613,"rsi_14":66.29,"sma_20":8766.5,"sma_60":9164.33,"sma_120":9325.33},{"date":"2026-01-29","open":8880,"high":9200,"low":8800,"close":9080,"volume":152098,"rsi_14":68.75,"sma_20":8771.5,"sma_60":9166.17,"sma_120":9317.25},{"date":"2026-01-30","open":9100,"high":10300,"low":9060,"close":9700,"volume":1023430,"rsi_14":81.53,"sma_20":8812.5,"sma_60":9177.33,"sma_120":9313.75},{"date":"2026-02-02","open":9600,"high":9750,"low":9310,"close":9450,"volume":148583,"rsi_14":73.56,"sma_20":8841.0,"sma_60":9186.83,"sma_120":9307.58},{"date":"2026-02-03","open":9610,"high":9800,"low":9420,"close":9670,"volume":150916,"rsi_14":76.29,"sma_20":8884.0,"sma_60":9200.33,"sma_120":9303.17},{"date":"2026-02-04","open":9670,"high":10130,"low":9610,"close":10000,"volume":236382,"rsi_14":63.29,"sma_20":9245.0,"sma_60":9310.33,"sma_120":9641.92},{"date":"2026-02-05","open":10000,"high":10330,"low":9850,"close":10150,"volume":162638,"rsi_14":66.98,"sma_20":9308.5,"sma_60":9324.0,"sma_120":9643.17},{"date":"2026-02-06","open":10140,"high":10140,"low":9490,"close":10050,"volume":140682,"rsi_14":65.35,"sma_20":9368.0,"sma_60":9335.17,"sma_120":9643.08},{"date":"2026-02-09","open":10060,"high":10180,"low":9990,"close":10000,"volume":84852,"rsi_14":60.47,"sma_20":9424.5,"sma_60":9343.5,"sma_120":9642.42},{"date":"2026-02-10","open":10000,"high":10420,"low":10000,"close":10310,"volume":103006,"rsi_14":66.36,"sma_20":9485.5,"sma_60":9357.33,"sma_120":9644.75},{"date":"2026-02-11","open":10280,"high":10400,"low":10000,"close":10340,"volume":53857,"rsi_14":65.5,"sma_20":9551.5,"sma_60":9370.17,"sma_120":9647.08},{"date":"2026-02-12","open":10280,"high":10440,"low":9950,"close":10440,"volume":65962,"rsi_14":65.61,"sma_20":9615.5,"sma_60":9384.17,"sma_120":9651.17},{"date":"2026-02-13","open":10390,"high":10660,"low":10210,"close":10600,"volume":122469,"rsi_14":68.94,"sma_20":9692.5,"sma_60":9401.67,"sma_120":9657.5},{"date":"2026-02-19","open":10670,"high":11300,"low":10590,"close":11250,"volume":205251,"rsi_14":73.75,"sma_20":9803.0,"sma_60":9429.67,"sma_120":9669.25},{"date":"2026-02-20","open":11380,"high":11380,"low":10610,"close":11260,"volume":157197,"rsi_14":74.8,"sma_20":9897.5,"sma_60":9458.67,"sma_120":9681.17},{"date":"2026-02-23","open":11340,"high":11340,"low":10860,"close":11010,"volume":150033,"rsi_14":69.47,"sma_20":9985.0,"sma_60":9484.0,"sma_120":9690.92},{"date":"2026-02-24","open":11000,"high":11130,"low":10730,"close":11050,"volume":87128,"rsi_14":69.23,"sma_20":10069.0,"sma_60":9509.33,"sma_120":9701.33},{"date":"2026-02-25","open":11050,"high":11330,"low":11050,"close":11200,"volume":133803,"rsi_14":84.31,"sma_20":10109.5,"sma_60":9496.17,"sma_120":9400.75},{"date":"2026-02-26","open":11200,"high":11260,"low":10810,"close":10910,"volume":156090,"rsi_14":80.51,"sma_20":10232.5,"sma_60":9560.5,"sma_120":9726.67},{"date":"2026-02-27","open":10910,"high":11000,"low":10400,"close":10820,"volume":192163,"rsi_14":67.23,"sma_20":10308.5,"sma_60":9541.17,"sma_120":9425.25},{"date":"2026-03-03","open":11550,"high":13670,"low":11140,"close":12650,"volume":12366326,"rsi_14":80.79,"sma_20":10497.0,"sma_60":9594.17,"sma_120":9451.5},{"date":"2026-03-04","open":12000,"high":12090,"low":9550,"close":10530,"volume":3131775,"rsi_14":53.95,"sma_20":10569.5,"sma_60":9610.33,"sma_120":9460.92},{"date":"2026-03-05","open":10000,"high":12070,"low":9900,"close":10910,"volume":2957170,"rsi_14":57.1,"sma_20":10630.0,"sma_60":9630.17,"sma_120":9474.67},{"date":"2026-03-06","open":11020,"high":11170,"low":10480,"close":10620,"volume":678777,"rsi_14":52.43,"sma_20":10688.5,"sma_60":9645.83,"sma_120":9485.42},{"date":"2026-03-09","open":11000,"high":11070,"low":10180,"close":10600,"volume":554093,"rsi_14":52.04,"sma_20":10735.0,"sma_60":9662.5,"sma_120":9495.58},{"date":"2026-03-10","open":10360,"high":10810,"low":10320,"close":10390,"volume":353185,"rsi_14":49.61,"sma_20":10754.5,"sma_60":9676.17,"sma_120":9503.0},{"date":"2026-03-11","open":10410,"high":10700,"low":10310,"close":10390,"volume":176917,"rsi_14":48.34,"sma_20":10766.5,"sma_60":9690.67,"sma_120":9510.58},{"date":"2026-03-12","open":10430,"high":10690,"low":10320,"close":10670,"volume":204181,"rsi_14":45.13,"sma_20":10797.5,"sma_60":9710.83,"sma_120":9519.75},{"date":"2026-03-13","open":10680,"high":10840,"low":10300,"close":10560,"volume":408505,"rsi_14":44.22,"sma_20":10825.5,"sma_60":9728.67,"sma_120":9527.75},{"date":"2026-03-16","open":10560,"high":11610,"low":10400,"close":10650,"volume":2810150,"rsi_14":46.95,"sma_20":10842.5,"sma_60":9850.17,"sma_120":9801.5},{"date":"2026-03-17","open":10580,"high":10780,"low":10120,"close":10480,"volume":853634,"rsi_14":45.27,"sma_20":10849.5,"sma_60":9871.67,"sma_120":9799.0},{"date":"2026-03-18","open":10460,"high":10810,"low":10460,"close":10590,"volume":286354,"rsi_14":44.91,"sma_20":10857.0,"sma_60":9894.67,"sma_120":9798.75},{"date":"2026-03-19","open":10590,"high":10860,"low":10420,"close":10540,"volume":199114,"rsi_14":46.78,"sma_20":10854.0,"sma_60":9915.17,"sma_120":9798.67},{"date":"2026-03-20","open":10600,"high":10960,"low":10500,"close":10900,"volume":269135,"rsi_14":50.66,"sma_20":10836.5,"sma_60":9940.33,"sma_120":9801.08},{"date":"2026-03-23","open":10860,"high":11010,"low":10250,"close":10330,"volume":258131,"rsi_14":25.63,"sma_20":10790.0,"sma_60":9956.67,"sma_120":9799.67},{"date":"2026-03-24","open":10430,"high":10840,"low":10430,"close":10690,"volume":149108,"rsi_14":52.67,"sma_20":10774.0,"sma_60":9978.5,"sma_120":9802.42},{"date":"2026-03-25","open":10690,"high":10830,"low":10540,"close":10610,"volume":111597,"rsi_14":44.44,"sma_20":10752.0,"sma_60":9996.67,"sma_120":9806.58},{"date":"2026-03-26","open":10680,"high":10710,"low":10420,"close":10600,"volume":111068,"rsi_14":49.59,"sma_20":10722.0,"sma_60":10015.5,"sma_120":9806.67},{"date":"2026-03-27","open":10610,"high":10610,"low":10270,"close":10500,"volume":89280,"rsi_14":48.0,"sma_20":10701.5,"sma_60":10033.83,"sma_120":9806.75},{"date":"2026-03-30","open":10740,"high":10780,"low":10270,"close":10750,"volume":279674,"rsi_14":57.09,"sma_20":10698.0,"sma_60":10057.17,"sma_120":9808.42},{"date":"2026-03-31","open":10930,"high":11600,"low":10580,"close":10900,"volume":1472534,"rsi_14":59.48,"sma_20":10610.5,"sma_60":10083.83,"sma_120":9813.0},{"date":"2026-04-01","open":10690,"high":11250,"low":10460,"close":10970,"volume":457258,"rsi_14":56.05,"sma_20":10632.5,"sma_60":10111.33,"sma_120":9818.58},{"date":"2026-04-02","open":11040,"high":11710,"low":10800,"close":11100,"volume":626744,"rsi_14":60.8,"sma_20":10642.0,"sma_60":10141.0,"sma_120":9824.58},{"date":"2026-04-03","open":11110,"high":11590,"low":11100,"close":11320,"volume":257135,"rsi_14":62.74,"sma_20":10677.0,"sma_60":10175.67,"sma_120":9831.0},{"date":"2026-04-06","open":11320,"high":11550,"low":11070,"close":11380,"volume":188914,"rsi_14":67.86,"sma_20":10716.0,"sma_60":10215.83,"sma_120":9842.08},{"date":"2026-04-07","open":11350,"high":11670,"low":11170,"close":11420,"volume":185847,"rsi_14":66.94,"sma_20":10767.5,"sma_60":10255.67,"sma_120":9852.92},{"date":"2026-04-08","open":11420,"high":11480,"low":11250,"close":11330,"volume":196488,"rsi_14":65.86,"sma_20":10814.5,"sma_60":10296.5,"sma_120":9862.42},{"date":"2026-04-09","open":11300,"high":11480,"low":11150,"close":11450,"volume":153583,"rsi_14":62.22,"sma_20":10853.5,"sma_60":10339.67,"sma_120":9872.83},{"date":"2026-04-10","open":11450,"high":14400,"low":11430,"close":12640,"volume":10301897,"rsi_14":90.24,"sma_20":10957.5,"sma_60":10402.5,"sma_120":9893.08},{"date":"2026-04-13","open":12700,"high":12990,"low":11820,"close":12000,"volume":1051349,"rsi_14":70.79,"sma_20":11025.0,"sma_60":10451.0,"sma_120":9909.33},{"date":"2026-04-14","open":11910,"high":12230,"low":11800,"close":12190,"volume":482534,"rsi_14":74.23,"sma_20":11110.5,"sma_60":10503.83,"sma_120":9927.58},{"date":"2026-04-15","open":12190,"high":12630,"low":12100,"close":12560,"volume":693209,"rsi_14":77.07,"sma_20":11209.0,"sma_60":10560.5,"sma_120":9949.17},{"date":"2026-04-16","open":12410,"high":13130,"low":12230,"close":12370,"volume":924905,"rsi_14":75.2,"sma_20":11300.5,"sma_60":10615.67,"sma_120":9969.25},{"date":"2026-04-17","open":12320,"high":12520,"low":12200,"close":12240,"volume":181239,"rsi_14":70.75,"sma_20":11367.5,"sma_60":10669.0,"sma_120":9991.75},{"date":"2026-04-20","open":12350,"high":12380,"low":12020,"close":12130,"volume":202645,"rsi_14":67.32,"sma_20":11457.5,"sma_60":10715.0,"sma_120":10013.5},{"date":"2026-04-21","open":12140,"high":12600,"low":12020,"close":12430,"volume":265279,"rsi_14":69.31,"sma_20":11544.5,"sma_60":10767.83,"sma_120":10038.25},{"date":"2026-04-22","open":12440,"high":13950,"low":12430,"close":13640,"volume":962880,"rsi_14":76.13,"sma_20":11696.0,"sma_60":10839.0,"sma_120":10073.75},{"date":"2026-04-23","open":13640,"high":13780,"low":13020,"close":13460,"volume":273469,"rsi_14":72.2,"sma_20":11839.0,"sma_60":10905.67,"sma_120":10106.83},{"date":"2026-04-24","open":13480,"high":13850,"low":12910,"close":12950,"volume":214730,"rsi_14":64.9,"sma_20":11961.5,"sma_60":10965.17,"sma_120":10136.17},{"date":"2026-04-27","open":13100,"high":13200,"low":12650,"close":12970,"volume":145870,"rsi_14":64.76,"sma_20":12072.5,"sma_60":11024.0,"sma_120":10165.17},{"date":"2026-04-28","open":12970,"high":13170,"low":12810,"close":12980,"volume":148267,"rsi_14":65.96,"sma_20":12176.5,"sma_60":11083.83,"sma_120":10194.58},{"date":"2026-04-29","open":13180,"high":13250,"low":12850,"close":12860,"volume":97737,"rsi_14":63.64,"sma_20":12271.0,"sma_60":11140.17,"sma_120":10223.75},{"date":"2026-04-30","open":12910,"high":14200,"low":11970,"close":12820,"volume":1265401,"rsi_14":59.87,"sma_20":12554.0,"sma_60":11407.33,"sma_120":10890.42},{"date":"2026-05-04","open":12770,"high":12990,"low":12260,"close":12760,"volume":263791,"rsi_14":61.05,"sma_20":12429.0,"sma_60":11264.83,"sma_120":10286.08},{"date":"2026-05-06","open":12770,"high":12850,"low":12140,"close":12270,"volume":185491,"rsi_14":51.07,"sma_20":12473.5,"sma_60":11308.17,"sma_120":10310.17},{"date":"2026-05-07","open":12270,"high":12650,"low":11880,"close":11880,"volume":227524,"rsi_14":40.96,"sma_20":12496.5,"sma_60":11339.5,"sma_120":10330.0},{"date":"2026-05-08","open":11820,"high":12100,"low":11720,"close":11900,"volume":160911,"rsi_14":43.45,"sma_20":12525.0,"sma_60":11368.67,"sma_120":10350.17},{"date":"2026-05-11","open":12070,"high":12070,"low":11710,"close":11870,"volume":85708,"rsi_14":44.7,"sma_20":12546.0,"sma_60":11399.0,"sma_120":10369.33},{"date":"2026-05-12","open":11840,"high":12180,"low":11130,"close":11470,"volume":203082,"rsi_14":41.27,"sma_20":12487.5,"sma_60":11423.5,"sma_120":10384.92},{"date":"2026-05-13","open":11400,"high":12050,"low":11220,"close":11290,"volume":92695,"rsi_14":34.43,"sma_20":12452.0,"sma_60":11439.83,"sma_120":10399.42},{"date":"2026-05-14","open":11290,"high":11680,"low":11180,"close":11520,"volume":96183,"rsi_14":10.45,"sma_20":12418.5,"sma_60":11459.5,"sma_120":10415.67},{"date":"2026-05-15","open":11350,"high":11800,"low":10920,"close":11240,"volume":249059,"rsi_14":10.07,"sma_20":12352.5,"sma_60":11472.83,"sma_120":10430.0},{"date":"2026-05-18","open":11240,"high":11240,"low":10650,"close":10860,"volume":150495,"rsi_14":10.57,"sma_20":12277.0,"sma_60":11477.17,"sma_120":10441.42},{"date":"2026-05-19","open":10860,"high":11430,"low":10680,"close":10930,"volume":100742,"rsi_14":12.22,"sma_20":12211.5,"sma_60":11471.83,"sma_120":10453.08},{"date":"2026-05-20","open":10780,"high":10940,"low":10610,"close":10760,"volume":77454,"rsi_14":11.19,"sma_20":12143.0,"sma_60":11463.5,"sma_120":10463.0},{"date":"2026-05-21","open":10760,"high":11180,"low":10670,"close":10780,"volume":84336,"rsi_14":12.32,"sma_20":12060.5,"sma_60":11459.67,"sma_120":10473.92},{"date":"2026-05-22","open":10760,"high":11050,"low":10630,"close":10970,"volume":55652,"rsi_14":18.21,"sma_20":11927.0,"sma_60":11458.33,"sma_120":10487.25},{"date":"2026-05-26","open":11000,"high":11040,"low":10510,"close":10670,"volume":88454,"rsi_14":16.83,"sma_20":11787.5,"sma_60":11449.5,"sma_120":10500.08},{"date":"2026-05-27","open":10670,"high":10680,"low":10260,"close":10360,"volume":73628,"rsi_14":17.85,"sma_20":11658.0,"sma_60":11440.33,"sma_120":10510.58},{"date":"2026-05-28","open":10390,"high":10480,"low":10090,"close":10150,"volume":77634,"rsi_14":19.0,"sma_20":11517.0,"sma_60":11429.17,"sma_120":10519.0},{"date":"2026-05-29","open":10150,"high":10280,"low":9800,"close":9910,"volume":85478,"rsi_14":16.94,"sma_20":11363.5,"sma_60":11383.5,"sma_120":10525.67},{"date":"2026-06-01","open":9900,"high":9970,"low":9600,"close":9720,"volume":121841,"rsi_14":16.09,"sma_20":11206.5,"sma_60":11370.0,"sma_120":10528.83},{"date":"2026-06-02","open":9720,"high":9730,"low":9430,"close":9600,"volume":109493,"rsi_14":17.65,"sma_20":11045.5,"sma_60":11348.17,"sma_120":10531.0},{"date":"2026-06-04","open":9430,"high":9770,"low":9430,"close":9620,"volume":71590,"rsi_14":19.41,"sma_20":10888.5,"sma_60":11331.5,"sma_120":10532.5},{"date":"2026-06-05","open":9350,"high":9800,"low":9350,"close":9650,"volume":103179,"rsi_14":13.04,"sma_20":10757.5,"sma_60":11315.67,"sma_120":10534.75},{"date":"2026-06-08","open":9490,"high":9490,"low":9090,"close":9200,"volume":101208,"rsi_14":12.22,"sma_20":10623.5,"sma_60":11295.83,"sma_120":10535.75},{"date":"2026-06-09","open":9210,"high":9690,"low":9210,"close":9610,"volume":46070,"rsi_14":27.11,"sma_20":10509.0,"sma_60":11282.83,"sma_120":10541.0},{"date":"2026-06-10","open":9600,"high":9610,"low":9410,"close":9600,"volume":41713,"rsi_14":25.09,"sma_20":10395.5,"sma_60":11265.0,"sma_120":10544.42},{"date":"2026-06-11","open":9600,"high":9990,"low":9450,"close":9610,"volume":61167,"rsi_14":27.09,"sma_20":10302.5,"sma_60":11249.17,"sma_120":10547.75},{"date":"2026-06-12","open":9610,"high":9840,"low":9510,"close":9840,"volume":42800,"rsi_14":32.72,"sma_20":10230.0,"sma_60":11235.67,"sma_120":10552.17},{"date":"2026-06-15","open":9900,"high":10270,"low":9900,"close":10050,"volume":70101,"rsi_14":33.21,"sma_20":10156.5,"sma_60":11228.5,"sma_120":10557.67},{"date":"2026-06-16","open":9990,"high":10250,"low":9880,"close":10070,"volume":57375,"rsi_14":37.8,"sma_20":10098.0,"sma_60":11219.83,"sma_120":10563.67},{"date":"2026-06-17","open":10150,"high":10290,"low":9950,"close":10060,"volume":53409,"rsi_14":65.19,"sma_20":9855.5,"sma_60":11158.33,"sma_120":10603.17},{"date":"2026-06-18","open":10060,"high":10100,"low":9660,"close":9770,"volume":68527,"rsi_14":41.52,"sma_20":10000.0,"sma_60":11193.0,"sma_120":10571.42},{"date":"2026-06-19","open":9700,"high":9770,"low":9450,"close":9530,"volume":120313,"rsi_14":41.52,"sma_20":9938.5,"sma_60":11179.67,"sma_120":10571.92},{"date":"2026-06-22","open":9530,"high":9610,"low":9300,"close":9390,"volume":68719,"rsi_14":42.47,"sma_20":9869.0,"sma_60":11158.0,"sma_120":10571.83},{"date":"2026-06-23","open":9330,"high":9440,"low":9180,"close":9220,"volume":56507,"rsi_14":41.52,"sma_20":9781.5,"sma_60":11134.83,"sma_120":10570.75},{"date":"2026-06-24","open":9180,"high":9490,"low":9140,"close":9390,"volume":53999,"rsi_14":45.19,"sma_20":9717.5,"sma_60":11114.67,"sma_120":10571.5},{"date":"2026-06-25","open":9420,"high":9490,"low":9230,"close":9310,"volume":69382,"rsi_14":43.03,"sma_20":9665.0,"sma_60":11094.83,"sma_120":10571.42},{"date":"2026-06-26","open":9380,"high":9380,"low":8910,"close":9060,"volume":142113,"rsi_14":46.88,"sma_20":9610.5,"sma_60":11066.67,"sma_120":10569.25},{"date":"2026-06-29","open":9060,"high":9310,"low":9030,"close":9270,"volume":80129,"rsi_14":41.67,"sma_20":9578.5,"sma_60":11039.5,"sma_120":10569.5},{"date":"2026-06-30","open":9180,"high":9430,"low":9110,"close":9140,"volume":33166,"rsi_14":39.35,"sma_20":9549.5,"sma_60":11009.0,"sma_120":10570.92},{"date":"2026-07-01","open":9240,"high":9420,"low":9130,"close":9360,"volume":31037,"rsi_14":44.73,"sma_20":9537.5,"sma_60":10980.0,"sma_120":10573.67},{"date":"2026-07-02","open":9380,"high":9440,"low":9170,"close":9170,"volume":45780,"rsi_14":35.62,"sma_20":9515.0,"sma_60":10944.17,"sma_120":10576.08},{"date":"2026-07-03","open":9250,"high":9350,"low":9130,"close":9350,"volume":23730,"rsi_14":34.78,"sma_20":9500.0,"sma_60":10910.33,"sma_120":10580.17},{"date":"2026-07-06","open":9280,"high":9450,"low":9250,"close":9440,"volume":35044,"rsi_14":36.71,"sma_20":9512.0,"sma_60":10877.33,"sma_120":10584.92},{"date":"2026-07-07","open":9300,"high":9760,"low":9300,"close":9660,"volume":86581,"rsi_14":42.25,"sma_20":9514.5,"sma_60":10849.5,"sma_120":10589.67},{"date":"2026-07-08","open":9510,"high":9710,"low":9410,"close":9470,"volume":41036,"rsi_14":43.95,"sma_20":9508.0,"sma_60":10816.5,"sma_120":10593.42},{"date":"2026-07-09","open":9540,"high":9540,"low":9250,"close":9290,"volume":29505,"rsi_14":45.04,"sma_20":9492.0,"sma_60":10760.67,"sma_120":10594.5},{"date":"2026-07-10","open":9220,"high":9690,"low":9220,"close":9510,"volume":26802,"rsi_14":52.4,"sma_20":9475.5,"sma_60":10719.17,"sma_120":10598.25},{"date":"2026-07-13","open":9580,"high":9910,"low":9500,"close":9590,"volume":81128,"rsi_14":57.68,"sma_20":9452.5,"sma_60":10675.83,"sma_120":10602.83},{"date":"2026-07-14","open":9490,"high":9700,"low":9460,"close":9460,"volume":77154,"rsi_14":51.48,"sma_20":9422.0,"sma_60":10624.17,"sma_120":10603.58},{"date":"2026-07-15","open":9600,"high":9760,"low":9470,"close":9670,"volume":35469,"rsi_14":57.2,"sma_20":9402.5,"sma_60":10579.17,"sma_120":10607.0},{"date":"2026-07-16","open":9670,"high":10010,"low":9650,"close":9900,"volume":76051,"rsi_14":66.94,"sma_20":9409.0,"sma_60":10540.17,"sma_120":10611.42},{"date":"2026-07-20","open":9890,"high":10140,"low":9650,"close":9720,"volume":91399,"rsi_14":59.18,"sma_20":9418.5,"sma_60":10500.0,"sma_120":10613.58},{"date":"2026-07-21","open":9670,"high":10000,"low":9640,"close":9740,"volume":49877,"rsi_14":62.82,"sma_20":9436.0,"sma_60":10455.17,"sma_120":10616.58},{"date":"2026-07-22","open":9880,"high":10140,"low":9700,"close":10050,"volume":45300,"rsi_14":64.2,"sma_20":9477.5,"sma_60":10395.33,"sma_120":10621.67},{"date":"2026-07-23","open":10050,"high":10300,"low":9970,"close":10220,"volume":54360,"rsi_14":71.78,"sma_20":9519.0,"sma_60":10341.33,"sma_120":10628.58},{"date":"2026-07-24","open":10160,"high":10420,"low":10130,"close":10130,"volume":48539,"rsi_14":66.81,"sma_20":9560.0,"sma_60":10294.33,"sma_120":10634.0},{"date":"2026-07-27","open":10060,"high":10200,"low":9760,"close":9790,"volume":41010,"rsi_14":56.81,"sma_20":9596.5,"sma_60":10241.33,"sma_120":10636.0},{"date":"2026-07-28","open":9790,"high":9820,"low":9500,"close":9630,"volume":48227,"rsi_14":49.4,"sma_20":9614.5,"sma_60":10185.5,"sma_120":10637.33},{"date":"2026-07-29","open":9630,"high":10020,"low":9510,"close":9610,"volume":84140,"rsi_14":52.99,"sma_20":9638.0,"sma_60":10131.33,"sma_120":10644.5},{"date":"2026-07-30","open":9500,"high":10000,"low":9500,"close":9690,"volume":54648,"rsi_14":58.93,"sma_20":9654.5,"sma_60":10079.17,"sma_120":10644.42},{"date":"2026-07-31","open":9850,"high":9990,"low":9750,"close":9990,"volume":31234,"rsi_14":60.34,"sma_20":9695.5,"sma_60":10033.0,"sma_120":10648.92},{"date":"2026-08-03","open":9990,"high":10000,"low":9650,"close":9670,"volume":27086,"rsi_14":51.56,"sma_20":9711.5,"sma_60":9989.67,"sma_120":10648.92},{"date":"2026-08-04","open":9850,"high":10080,"low":9810,"close":10050,"volume":24112,"rsi_14":60.5,"sma_20":9742.0,"sma_60":9959.17,"sma_120":10649.33},{"date":"2026-08-05","open":10090,"high":10240,"low":10000,"close":10040,"volume":21896,"rsi_14":57.09,"sma_20":9761.0,"sma_60":9928.17,"sma_120":10648.42},{"date":"2026-08-06","open":9960,"high":10100,"low":9870,"close":9980,"volume":28638,"rsi_14":51.64,"sma_20":9786.5,"sma_60":9896.67,"sma_120":10647.83},{"date":"2026-08-07","open":9980,"high":10060,"low":9910,"close":9940,"volume":47999,"rsi_14":54.78,"sma_20":9819.0,"sma_60":9871.17,"sma_120":10647.33},{"date":"2026-08-10","open":10060,"high":10130,"low":9810,"close":10000,"volume":23806,"rsi_14":55.56,"sma_20":9843.5,"sma_60":9849.67,"sma_120":10644.75},{"date":"2026-08-11","open":9940,"high":10150,"low":9940,"close":10050,"volume":14700,"rsi_14":50.0,"sma_20":9866.5,"sma_60":9825.17,"sma_120":10642.33},{"date":"2026-08-12","open":10050,"high":10110,"low":9950,"close":10020,"volume":26226,"rsi_14":44.85,"sma_20":9894.5,"sma_60":9804.83,"sma_120":10638.83},{"date":"2026-08-13","open":10020,"high":10030,"low":9830,"close":9850,"volume":31575,"rsi_14":43.07,"sma_20":9903.5,"sma_60":9788.0,"sma_120":10632.58},{"date":"2026-08-14","open":9860,"high":10800,"low":9860,"close":10360,"volume":197545,"rsi_14":63.01,"sma_20":9926.5,"sma_60":9778.5,"sma_120":10625.17},{"date":"2026-08-18","open":10360,"high":10450,"low":10080,"close":10130,"volume":77160,"rsi_14":61.06,"sma_20":9947.0,"sma_60":9768.0,"sma_120":10615.75},{"date":"2026-08-19","open":10130,"high":10300,"low":9920,"close":10010,"volume":55919,"rsi_14":58.47,"sma_20":9960.5,"sma_60":9755.17,"sma_120":10607.42},{"date":"2026-08-20","open":10180,"high":10210,"low":9960,"close":10060,"volume":33785,"rsi_14":57.94,"sma_20":9961.0,"sma_60":9740.0,"sma_120":10599.17},{"date":"2026-08-21","open":10000,"high":10020,"low":9840,"close":9920,"volume":63026,"rsi_14":48.39,"sma_20":9946.0,"sma_60":9727.5,"sma_120":10588.5},{"date":"2026-08-24","open":9990,"high":10210,"low":9880,"close":10070,"volume":50722,"rsi_14":60.0,"sma_20":9943.0,"sma_60":9722.67,"sma_120":10581.5},{"date":"2026-08-25","open":10160,"high":10260,"low":10060,"close":10160,"volume":30343,"rsi_14":53.22,"sma_20":9961.5,"sma_60":9722.83,"sma_120":10576.0},{"date":"2026-08-26","open":10160,"high":10270,"low":10000,"close":10150,"volume":26968,"rsi_14":53.22,"sma_20":9987.5,"sma_60":9726.83,"sma_120":10555.17},{"date":"2026-08-27","open":10250,"high":10250,"low":9970,"close":10050,"volume":21529,"rsi_14":52.0,"sma_20":10009.5,"sma_60":9732.33,"sma_120":10551.17},{"date":"2026-08-28","open":10080,"high":10090,"low":9900,"close":10060,"volume":15696,"rsi_14":53.49,"sma_20":10028.0,"sma_60":9740.0,"sma_120":10544.08},{"date":"2026-08-31","open":9970,"high":10040,"low":9870,"close":9940,"volume":15949,"rsi_14":48.31,"sma_20":10025.5,"sma_60":9745.33,"sma_120":10538.42},{"date":"2026-09-01","open":9970,"high":10040,"low":9800,"close":9960,"volume":26677,"rsi_14":47.43,"sma_20":10040.0,"sma_60":9750.5,"sma_120":10533.08},{"date":"2026-09-02","open":9950,"high":10150,"low":9800,"close":9920,"volume":44836,"rsi_14":47.16,"sma_20":10033.5,"sma_60":9762.5,"sma_120":10529.17},{"date":"2026-09-03","open":9920,"high":10230,"low":9840,"close":10120,"volume":49895,"rsi_14":57.54,"sma_20":10037.5,"sma_60":9771.0,"sma_120":10526.92},{"date":"2026-09-04","open":10120,"high":10440,"low":10120,"close":10230,"volume":56476,"rsi_14":45.32,"sma_20":10050.0,"sma_60":9781.5,"sma_120":10523.25},{"date":"2026-09-07","open":10360,"high":10360,"low":10130,"close":10190,"volume":19194,"rsi_14":52.5,"sma_20":10062.5,"sma_60":9791.17,"sma_120":10520.17},{"date":"2026-09-08","open":10300,"high":10400,"low":10070,"close":10070,"volume":33915,"rsi_14":52.5,"sma_20":10066.0,"sma_60":9795.0,"sma_120":10515.33},{"date":"2026-09-09","open":10160,"high":10210,"low":10040,"close":10100,"volume":11829,"rsi_14":51.69,"sma_20":10068.5,"sma_60":9795.83,"sma_120":10512.17},{"date":"2026-09-10","open":10130,"high":10230,"low":10030,"close":10100,"volume":52627,"rsi_14":58.65,"sma_20":10072.5,"sma_60":9796.33,"sma_120":10508.08},{"date":"2026-09-11","open":10100,"high":10300,"low":10030,"close":10120,"volume":45009,"rsi_14":52.75,"sma_20":10086.0,"sma_60":9797.33,"sma_120":10504.58},{"date":"2026-09-14","open":10200,"high":10220,"low":10010,"close":10030,"volume":45696,"rsi_14":42.86,"sma_20":10069.5,"sma_60":9801.67,"sma_120":10497.33},{"date":"2026-09-15","open":10030,"high":10080,"low":9900,"close":9920,"volume":32303,"rsi_14":38.61,"sma_20":10059.0,"sma_60":9808.17,"sma_120":10493.92},{"date":"2026-09-16","open":9990,"high":10580,"low":9980,"close":10190,"volume":92090,"rsi_14":55.93,"sma_20":10068.0,"sma_60":9821.5,"sma_120":10489.75},{"date":"2026-09-17","open":10220,"high":10220,"low":10060,"close":10200,"volume":18124,"rsi_14":55.93,"sma_20":10075.0,"sma_60":9837.83,"sma_120":10486.33},{"date":"2026-09-18","open":10170,"high":10330,"low":9970,"close":10080,"volume":50398,"rsi_14":55.93,"sma_20":10083.0,"sma_60":9849.33,"sma_120":10482.0},{"date":"2026-09-21","open":10070,"high":10080,"low":9940,"close":9990,"volume":44909,"rsi_14":51.2,"sma_20":10079.0,"sma_60":9860.67,"sma_120":10477.75},{"date":"2026-09-22","open":10070,"high":12270,"low":9930,"close":11540,"volume":658877,"rsi_14":79.35,"sma_20":10148.0,"sma_60":9902.0,"sma_120":10484.33},{"date":"2026-09-23","open":11400,"high":12090,"low":11280,"close":11730,"volume":892666,"rsi_14":79.27,"sma_20":10227.0,"sma_60":9943.0,"sma_120":10491.25},{"date":"2026-09-28","open":11900,"high":12650,"low":11610,"close":12300,"volume":415519,"rsi_14":82.24,"sma_20":10339.5,"sma_60":9995.67,"sma_120":10502.33},{"date":"2026-09-29","open":12410,"high":12570,"low":12180,"close":12380,"volume":181312,"rsi_14":83.69,"sma_20":10455.5,"sma_60":10046.0,"sma_120":10513.0},{"date":"2026-09-30","open":12320,"high":12650,"low":12320,"close":12520,"volume":70898,"rsi_14":87.46,"sma_20":10584.5,"sma_60":10101.83,"sma_120":10523.0},{"date":"2026-10-01","open":12510,"high":12750,"low":11810,"close":12070,"volume":208625,"rsi_14":76.69,"sma_20":10690.0,"sma_60":10147.17,"sma_120":10528.75},{"date":"2026-10-02","open":12000,"high":12170,"low":11760,"close":11950,"volume":97517,"rsi_14":74.28,"sma_20":10791.5,"sma_60":10189.0,"sma_120":10533.17},{"date":"2026-10-06","open":12000,"high":12130,"low":11770,"close":11990,"volume":89619,"rsi_14":74.41,"sma_20":10885.0,"sma_60":10227.83,"sma_120":10538.67},{"date":"2026-10-07","open":11850,"high":12270,"low":11850,"close":12220,"volume":43379,"rsi_14":77.58,"sma_20":10984.5,"sma_60":10273.67,"sma_120":10545.08},{"date":"2026-10-08","open":12270,"high":12450,"low":12140,"close":12400,"volume":53392,"rsi_14":80.69,"sma_20":11095.0,"sma_60":10325.5,"sma_120":10543.08},{"date":"2026-10-12","open":12410,"high":12580,"low":12080,"close":12190,"volume":155489,"rsi_14":75.13,"sma_20":11201.0,"sma_60":10370.17,"sma_120":10544.67},{"date":"2026-10-13","open":12250,"high":12360,"low":12050,"close":12320,"volume":153927,"rsi_14":75.85,"sma_20":11312.0,"sma_60":10415.67,"sma_120":10545.75},{"date":"2026-10-14","open":12320,"high":12610,"low":12250,"close":12400,"volume":195565,"rsi_14":78.57,"sma_20":11427.0,"sma_60":10464.67,"sma_120":10544.42},{"date":"2026-10-15","open":12160,"high":12350,"low":11840,"close":11920,"volume":164636,"rsi_14":71.69,"sma_20":11517.0,"sma_60":10502.17,"sma_120":10540.67},{"date":"2026-10-16","open":12050,"high":12300,"low":12000,"close":12180,"volume":73414,"rsi_14":60.13,"sma_20":11624.5,"sma_60":10540.17,"sma_120":10540.17},{"date":"2026-10-19","open":12100,"high":12230,"low":11910,"close":12110,"volume":108076,"rsi_14":56.25,"sma_20":11734.0,"sma_60":10580.0,"sma_120":10540.0},{"date":"2026-10-20","open":12020,"high":12190,"low":11850,"close":11860,"volume":136315,"rsi_14":41.91,"sma_20":11817.5,"sma_60":10615.33,"sma_120":10535.25},{"date":"2026-10-21","open":11900,"high":12050,"low":11860,"close":11980,"volume":81330,"rsi_14":42.75,"sma_20":11906.5,"sma_60":10647.5,"sma_120":10521.42},{"date":"2026-10-22","open":11980,"high":12050,"low":11770,"close":11780,"volume":138620,"rsi_14":36.88,"sma_20":11991.5,"sma_60":10673.5,"sma_120":10507.42},{"date":"2026-10-23","open":11840,"high":12051,"low":11760,"close":11760,"volume":136272}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4842.23,"pbr":0.4,"per":2.43,"roa":0.78,"roe":2.58,"grade":"C","comment":"PER 2.43배, ROE 2.58%","revenue":589825682053.0,"analysis":"PER 2.4배입니다. ROE 2.6%입니다. 시가총액 2655.48억. 매출 5898.26억, 영업이익 1121.15억.","eps_basis":"TTM","debt_ratio":2.2998257957075774,"market_cap":265548385200,"net_income":111414947194.0,"total_debt":1515052213929.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.18,"total_assets":2173820463575.0,"total_equity":658768249646.0,"profit_margin":18.89,"revenue_basis":"TTM","dividend_yield":3.3,"net_income_basis":"TTM","operating_income":112114713176.0,"operating_margin":19.01,"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) 2.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":11760.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":8220.0},{"date":"2016-10-25","close":8100.0},{"date":"2016-10-26","close":8250.0},{"date":"2016-10-27","close":8280.0},{"date":"2016-10-28","close":8200.0},{"date":"2016-10-31","close":8060.0},{"date":"2016-11-01","close":8120.0},{"date":"2016-11-02","close":8050.0},{"date":"2016-11-03","close":8050.0},{"date":"2016-11-04","close":8020.0},{"date":"2016-11-07","close":8020.0},{"date":"2016-11-08","close":8000.0},{"date":"2016-11-09","close":7990.0},{"date":"2016-11-10","close":7910.0},{"date":"2016-11-11","close":7950.0},{"date":"2016-11-14","close":7950.0},{"date":"2016-11-15","close":7880.0},{"date":"2016-11-16","close":7860.0},{"date":"2016-11-17","close":7770.0},{"date":"2016-11-18","close":7750.0},{"date":"2016-11-21","close":7700.0},{"date":"2016-11-22","close":7780.0},{"date":"2016-11-23","close":7770.0},{"date":"2016-11-24","close":7790.0},{"date":"2016-11-25","close":7820.0},{"date":"2016-11-28","close":7800.0},{"date":"2016-11-29","close":7820.0},{"date":"2016-11-30","close":7670.0},{"date":"2016-12-01","close":7740.0},{"date":"2016-12-02","close":7450.0},{"date":"2016-12-05","close":7140.0},{"date":"2016-12-06","close":7050.0},{"date":"2016-12-07","close":6950.0},{"date":"2016-12-08","close":6960.0},{"date":"2016-12-09","close":6910.0},{"date":"2016-12-12","close":7250.0},{"date":"2016-12-13","close":7500.0},{"date":"2016-12-14","close":7400.0},{"date":"2016-12-15","close":7450.0},{"date":"2016-12-16","close":7390.0},{"date":"2016-12-19","close":7310.0},{"date":"2016-12-20","close":7540.0},{"date":"2016-12-21","close":7590.0},{"date":"2016-12-22","close":7860.0},{"date":"2016-12-23","close":7990.0},{"date":"2016-12-26","close":7970.0},{"date":"2016-12-27","close":8000.0},{"date":"2016-12-28","close":8070.0},{"date":"2016-12-29","close":8090.0},{"date":"2017-01-02","close":8120.0},{"date":"2017-01-03","close":8120.0},{"date":"2017-01-04","close":8070.0},{"date":"2017-01-05","close":8100.0},{"date":"2017-01-06","close":8090.0},{"date":"2017-01-09","close":8100.0},{"date":"2017-01-10","close":8090.0},{"date":"2017-01-11","close":8030.0},{"date":"2017-01-12","close":8040.0},{"date":"2017-01-13","close":8150.0},{"date":"2017-01-16","close":8070.0},{"date":"2017-01-17","close":8170.0},{"date":"2017-01-18","close":8230.0},{"date":"2017-01-19","close":8250.0},{"date":"2017-01-20","close":8330.0},{"date":"2017-01-23","close":8330.0},{"date":"2017-01-24","close":8400.0},{"date":"2017-01-25","close":8550.0},{"date":"2017-01-26","close":8610.0},{"date":"2017-01-31","close":8770.0},{"date":"2017-02-01","close":8770.0},{"date":"2017-02-02","close":8770.0},{"date":"2017-02-03","close":8740.0},{"date":"2017-02-06","close":8790.0},{"date":"2017-02-07","close":8730.0},{"date":"2017-02-08","close":8720.0},{"date":"2017-02-09","close":8670.0},{"date":"2017-02-10","close":8640.0},{"date":"2017-02-13","close":8590.0},{"date":"2017-02-14","close":8690.0},{"date":"2017-02-15","close":8740.0},{"date":"2017-02-16","close":8740.0},{"date":"2017-02-17","close":8800.0},{"date":"2017-02-20","close":8770.0},{"date":"2017-02-21","close":8920.0},{"date":"2017-02-22","close":8990.0},{"date":"2017-02-23","close":8930.0},{"date":"2017-02-24","close":8900.0},{"date":"2017-02-27","close":8790.0},{"date":"2017-02-28","close":8950.0},{"date":"2017-03-02","close":9020.0},{"date":"2017-03-03","close":8910.0},{"date":"2017-03-06","close":8990.0},{"date":"2017-03-07","close":8740.0},{"date":"2017-03-08","close":8810.0},{"date":"2017-03-09","close":8880.0},{"date":"2017-03-10","close":8770.0},{"date":"2017-03-13","close":8750.0},{"date":"2017-03-14","close":8840.0},{"date":"2017-03-15","close":8750.0},{"date":"2017-03-16","close":8840.0},{"date":"2017-03-17","close":8880.0},{"date":"2017-03-20","close":8830.0},{"date":"2017-03-21","close":8870.0},{"date":"2017-03-22","close":8760.0},{"date":"2017-03-23","close":8750.0},{"date":"2017-03-24","close":8770.0},{"date":"2017-03-27","close":8690.0},{"date":"2017-03-28","close":8660.0},{"date":"2017-03-29","close":8690.0},{"date":"2017-03-30","close":8620.0},{"date":"2017-03-31","close":8640.0},{"date":"2017-04-03","close":8640.0},{"date":"2017-04-04","close":8640.0},{"date":"2017-04-05","close":8640.0},{"date":"2017-04-06","close":8590.0},{"date":"2017-04-07","close":8600.0},{"date":"2017-04-10","close":8480.0},{"date":"2017-04-11","close":8460.0},{"date":"2017-04-12","close":8500.0},{"date":"2017-04-13","close":8530.0},{"date":"2017-04-14","close":8410.0},{"date":"2017-04-17","close":8400.0},{"date":"2017-04-18","close":8470.0},{"date":"2017-04-19","close":8350.0},{"date":"2017-04-20","close":8390.0},{"date":"2017-04-21","close":8140.0},{"date":"2017-04-24","close":8300.0},{"date":"2017-04-25","close":8390.0},{"date":"2017-04-26","close":8540.0},{"date":"2017-04-27","close":8400.0},{"date":"2017-04-28","close":8450.0},{"date":"2017-05-02","close":8400.0},{"date":"2017-05-04","close":8440.0},{"date":"2017-05-08","close":8490.0},{"date":"2017-05-10","close":8520.0},{"date":"2017-05-11","close":8420.0},{"date":"2017-05-12","close":8490.0},{"date":"2017-05-15","close":8670.0},{"date":"2017-05-16","close":8660.0},{"date":"2017-05-17","close":8790.0},{"date":"2017-05-18","close":8680.0},{"date":"2017-05-19","close":8580.0},{"date":"2017-05-22","close":8660.0},{"date":"2017-05-23","close":8720.0},{"date":"2017-05-24","close":8750.0},{"date":"2017-05-25","close":8920.0},{"date":"2017-05-26","close":8960.0},{"date":"2017-05-29","close":9090.0},{"date":"2017-05-30","close":8980.0},{"date":"2017-05-31","close":8950.0},{"date":"2017-06-01","close":8970.0},{"date":"2017-06-02","close":8910.0},{"date":"2017-06-05","close":9060.0},{"date":"2017-06-07","close":9120.0},{"date":"2017-06-08","close":9030.0},{"date":"2017-06-09","close":9110.0},{"date":"2017-06-12","close":8960.0},{"date":"2017-06-13","close":8860.0},{"date":"2017-06-14","close":8930.0},{"date":"2017-06-15","close":8970.0},{"date":"2017-06-16","close":8990.0},{"date":"2017-06-19","close":8970.0},{"date":"2017-06-20","close":9000.0},{"date":"2017-06-21","close":8880.0},{"date":"2017-06-22","close":8870.0},{"date":"2017-06-23","close":9080.0},{"date":"2017-06-26","close":9150.0},{"date":"2017-06-27","close":9300.0},{"date":"2017-06-28","close":9230.0},{"date":"2017-06-29","close":9440.0},{"date":"2017-06-30","close":9280.0},{"date":"2017-07-03","close":9530.0},{"date":"2017-07-04","close":9900.0},{"date":"2017-07-05","close":9650.0},{"date":"2017-07-06","close":9720.0},{"date":"2017-07-07","close":9680.0},{"date":"2017-07-10","close":9620.0},{"date":"2017-07-11","close":9600.0},{"date":"2017-07-12","close":9800.0},{"date":"2017-07-13","close":9690.0},{"date":"2017-07-14","close":9560.0},{"date":"2017-07-17","close":9420.0},{"date":"2017-07-18","close":9390.0},{"date":"2017-07-19","close":9710.0},{"date":"2017-07-20","close":9640.0},{"date":"2017-07-21","close":9590.0},{"date":"2017-07-24","close":9630.0},{"date":"2017-07-25","close":9590.0},{"date":"2017-07-26","close":9600.0},{"date":"2017-07-27","close":9720.0},{"date":"2017-07-28","close":9720.0},{"date":"2017-07-31","close":9800.0},{"date":"2017-08-01","close":10050.0},{"date":"2017-08-02","close":10250.0},{"date":"2017-08-03","close":10000.0},{"date":"2017-08-04","close":10250.0},{"date":"2017-08-07","close":10500.0},{"date":"2017-08-08","close":10500.0},{"date":"2017-08-09","close":10500.0},{"date":"2017-08-10","close":10500.0},{"date":"2017-08-11","close":10600.0},{"date":"2017-08-14","close":10750.0},{"date":"2017-08-16","close":10650.0},{"date":"2017-08-17","close":10400.0},{"date":"2017-08-18","close":10550.0},{"date":"2017-08-21","close":10400.0},{"date":"2017-08-22","close":10300.0},{"date":"2017-08-23","close":10200.0},{"date":"2017-08-24","close":10000.0},{"date":"2017-08-25","close":9990.0},{"date":"2017-08-28","close":9970.0},{"date":"2017-08-29","close":10050.0},{"date":"2017-08-30","close":9820.0},{"date":"2017-08-31","close":9860.0},{"date":"2017-09-01","close":9910.0},{"date":"2017-09-04","close":9860.0},{"date":"2017-09-05","close":9870.0},{"date":"2017-09-06","close":9870.0},{"date":"2017-09-07","close":9900.0},{"date":"2017-09-08","close":9740.0},{"date":"2017-09-11","close":9700.0},{"date":"2017-09-12","close":9500.0},{"date":"2017-09-13","close":9240.0},{"date":"2017-09-14","close":9270.0},{"date":"2017-09-15","close":9330.0},{"date":"2017-09-18","close":9340.0},{"date":"2017-09-19","close":9370.0},{"date":"2017-09-20","close":9350.0},{"date":"2017-09-21","close":9310.0},{"date":"2017-09-22","close":9230.0},{"date":"2017-09-25","close":9020.0},{"date":"2017-09-26","close":9090.0},{"date":"2017-09-27","close":9250.0},{"date":"2017-09-28","close":9160.0},{"date":"2017-09-29","close":9310.0},{"date":"2017-10-10","close":9200.0},{"date":"2017-10-11","close":9170.0},{"date":"2017-10-12","close":9050.0},{"date":"2017-10-13","close":8950.0},{"date":"2017-10-16","close":9070.0},{"date":"2017-10-17","close":9140.0},{"date":"2017-10-18","close":9230.0},{"date":"2017-10-19","close":9440.0},{"date":"2017-10-20","close":9360.0},{"date":"2017-10-23","close":9370.0},{"date":"2017-10-24","close":9320.0},{"date":"2017-10-25","close":9470.0},{"date":"2017-10-26","close":9440.0},{"date":"2017-10-27","close":9470.0},{"date":"2017-10-30","close":9680.0},{"date":"2017-10-31","close":9730.0},{"date":"2017-11-01","close":9660.0},{"date":"2017-11-02","close":9370.0},{"date":"2017-11-03","close":9400.0},{"date":"2017-11-06","close":9370.0},{"date":"2017-11-07","close":9350.0},{"date":"2017-11-08","close":9300.0},{"date":"2017-11-09","close":9540.0},{"date":"2017-11-10","close":9580.0},{"date":"2017-11-13","close":9560.0},{"date":"2017-11-14","close":9460.0},{"date":"2017-11-15","close":9300.0},{"date":"2017-11-16","close":9320.0},{"date":"2017-11-17","close":9390.0},{"date":"2017-11-20","close":9380.0},{"date":"2017-11-21","close":9050.0},{"date":"2017-11-22","close":9140.0},{"date":"2017-11-23","close":9180.0},{"date":"2017-11-24","close":9140.0},{"date":"2017-11-27","close":9120.0},{"date":"2017-11-28","close":9090.0},{"date":"2017-11-29","close":9060.0},{"date":"2017-11-30","close":9060.0},{"date":"2017-12-01","close":9040.0},{"date":"2017-12-04","close":9050.0},{"date":"2017-12-05","close":9060.0},{"date":"2017-12-06","close":9040.0},{"date":"2017-12-07","close":9040.0},{"date":"2017-12-08","close":9010.0},{"date":"2017-12-11","close":9010.0},{"date":"2017-12-12","close":8840.0},{"date":"2017-12-13","close":8850.0},{"date":"2017-12-14","close":8950.0},{"date":"2017-12-15","close":8900.0},{"date":"2017-12-18","close":8910.0},{"date":"2017-12-19","close":9050.0},{"date":"2017-12-20","close":8970.0},{"date":"2017-12-21","close":8990.0},{"date":"2017-12-22","close":8950.0},{"date":"2017-12-26","close":9050.0},{"date":"2017-12-27","close":9080.0},{"date":"2017-12-28","close":9070.0},{"date":"2018-01-02","close":6699.4194},{"date":"2018-01-03","close":6691.9995},{"date":"2018-01-04","close":6640.0669},{"date":"2018-01-05","close":6847.8013},{"date":"2018-01-08","close":6803.2861},{"date":"2018-01-09","close":6870.0591},{"date":"2018-01-10","close":6847.8013},{"date":"2018-01-11","close":6781.0288},{"date":"2018-01-12","close":6706.8394},{"date":"2018-01-15","close":6706.8394},{"date":"2018-01-16","close":6699.4194},{"date":"2018-01-17","close":6736.5151},{"date":"2018-01-18","close":6677.1626},{"date":"2018-01-19","close":6617.8096},{"date":"2018-01-22","close":6565.876},{"date":"2018-01-23","close":6573.2964},{"date":"2018-01-24","close":6632.6479},{"date":"2018-01-25","close":6691.9995},{"date":"2018-01-26","close":6773.6104},{"date":"2018-01-29","close":7033.2769},{"date":"2018-01-30","close":7107.4683},{"date":"2018-01-31","close":7241.0117},{"date":"2018-02-01","close":7493.2598},{"date":"2018-02-02","close":7263.2686},{"date":"2018-02-05","close":7344.8784},{"date":"2018-02-06","close":7344.8784},{"date":"2018-02-07","close":7255.8506},{"date":"2018-02-08","close":7270.688},{"date":"2018-02-09","close":7062.9546},{"date":"2018-02-12","close":7218.7539},{"date":"2018-02-13","close":7122.3071},{"date":"2018-02-14","close":7048.1157},{"date":"2018-02-19","close":7025.8584},{"date":"2018-02-20","close":6988.7632},{"date":"2018-02-21","close":6892.3149},{"date":"2018-02-22","close":6870.0591},{"date":"2018-02-23","close":6973.9253},{"date":"2018-02-26","close":6944.2485},{"date":"2018-02-27","close":6973.9253},{"date":"2018-02-28","close":6832.9624},{"date":"2018-03-02","close":6959.0879},{"date":"2018-03-05","close":6766.1919},{"date":"2018-03-06","close":6773.6104},{"date":"2018-03-07","close":6640.0669},{"date":"2018-03-08","close":6677.1626},{"date":"2018-03-09","close":6617.8096},{"date":"2018-03-12","close":6751.3525},{"date":"2018-03-13","close":6758.771},{"date":"2018-03-14","close":6810.7051},{"date":"2018-03-15","close":6736.5151},{"date":"2018-03-16","close":6640.0669},{"date":"2018-03-19","close":6588.1328},{"date":"2018-03-20","close":6647.4854},{"date":"2018-03-21","close":6580.7144},{"date":"2018-03-22","close":6580.7144},{"date":"2018-03-23","close":6417.4946},{"date":"2018-03-26","close":6454.5903},{"date":"2018-03-27","close":6521.3618},{"date":"2018-03-28","close":6454.5903},{"date":"2018-03-29","close":6380.3999},{"date":"2018-03-30","close":6402.6572},{"date":"2018-04-02","close":6395.2378},{"date":"2018-04-03","close":6372.981},{"date":"2018-04-04","close":6358.1416},{"date":"2018-04-05","close":6424.9141},{"date":"2018-04-06","close":6410.0762},{"date":"2018-04-09","close":6395.2378},{"date":"2018-04-10","close":6283.9512},{"date":"2018-04-11","close":6261.6943},{"date":"2018-04-12","close":6350.7231},{"date":"2018-04-13","close":6298.7896},{"date":"2018-04-16","close":6276.5327},{"date":"2018-04-17","close":6202.3423},{"date":"2018-04-18","close":6291.3701},{"date":"2018-04-19","close":6261.6943},{"date":"2018-04-20","close":6269.1138},{"date":"2018-04-23","close":6261.6943},{"date":"2018-04-24","close":6254.2759},{"date":"2018-04-25","close":6209.7612},{"date":"2018-04-26","close":6202.3423},{"date":"2018-04-27","close":6209.7612},{"date":"2018-04-30","close":6246.8564},{"date":"2018-05-02","close":6343.3052},{"date":"2018-05-03","close":6350.7231},{"date":"2018-05-04","close":6276.5327},{"date":"2018-05-08","close":6105.8945},{"date":"2018-05-09","close":6187.5034},{"date":"2018-05-10","close":6165.2461},{"date":"2018-05-11","close":6224.5986},{"date":"2018-05-14","close":6283.9512},{"date":"2018-05-15","close":6283.9512},{"date":"2018-05-16","close":6202.3423},{"date":"2018-05-17","close":6083.6372},{"date":"2018-05-18","close":5987.1885},{"date":"2018-05-21","close":5964.9307},{"date":"2018-05-23","close":5861.0649},{"date":"2018-05-24","close":5861.0649},{"date":"2018-05-25","close":5764.6167},{"date":"2018-05-28","close":5890.7407},{"date":"2018-05-29","close":5905.5791},{"date":"2018-05-30","close":5905.5791},{"date":"2018-05-31","close":5883.3218},{"date":"2018-06-01","close":5905.5791},{"date":"2018-06-04","close":5912.9985},{"date":"2018-06-05","close":5853.6455},{"date":"2018-06-07","close":5861.0649},{"date":"2018-06-08","close":5831.3882},{"date":"2018-06-11","close":5861.0649},{"date":"2018-06-12","close":5861.0649},{"date":"2018-06-14","close":5927.8364},{"date":"2018-06-15","close":6076.2178},{"date":"2018-06-18","close":5890.7407},{"date":"2018-06-19","close":5927.8364},{"date":"2018-06-20","close":5823.9692},{"date":"2018-06-21","close":5742.3599},{"date":"2018-06-22","close":5742.3599},{"date":"2018-06-25","close":5527.2065},{"date":"2018-06-26","close":5527.2065},{"date":"2018-06-27","close":5504.9492},{"date":"2018-06-28","close":5460.4351},{"date":"2018-06-29","close":5571.7212},{"date":"2018-07-02","close":5534.6255},{"date":"2018-07-03","close":5616.2358},{"date":"2018-07-04","close":5601.397},{"date":"2018-07-05","close":5579.1396},{"date":"2018-07-06","close":5564.3018},{"date":"2018-07-09","close":5586.5591},{"date":"2018-07-10","close":5601.397},{"date":"2018-07-11","close":5623.6543},{"date":"2018-07-12","close":5601.397},{"date":"2018-07-13","close":5601.397},{"date":"2018-07-16","close":5534.6255},{"date":"2018-07-17","close":5519.7871},{"date":"2018-07-18","close":5467.854},{"date":"2018-07-19","close":5490.1113},{"date":"2018-07-20","close":5512.3682},{"date":"2018-07-23","close":5453.0161},{"date":"2018-07-24","close":5438.1777},{"date":"2018-07-25","close":5475.2729},{"date":"2018-07-26","close":5586.5591},{"date":"2018-07-27","close":5549.4639},{"date":"2018-07-30","close":5601.397},{"date":"2018-07-31","close":5564.3018},{"date":"2018-08-01","close":5616.2358},{"date":"2018-08-02","close":5601.397},{"date":"2018-08-03","close":5579.1396},{"date":"2018-08-06","close":5593.978},{"date":"2018-08-07","close":5564.3018},{"date":"2018-08-08","close":5497.5298},{"date":"2018-08-09","close":5453.0161},{"date":"2018-08-10","close":5430.7583},{"date":"2018-08-13","close":5230.4438},{"date":"2018-08-14","close":5297.2153},{"date":"2018-08-16","close":5378.8247},{"date":"2018-08-17","close":5386.2441},{"date":"2018-08-20","close":5445.5972},{"date":"2018-08-21","close":5467.854},{"date":"2018-08-22","close":5527.2065},{"date":"2018-08-23","close":5512.3682},{"date":"2018-08-24","close":5438.1777},{"date":"2018-08-27","close":5430.7583},{"date":"2018-08-28","close":5445.5972},{"date":"2018-08-29","close":5512.3682},{"date":"2018-08-30","close":5490.1113},{"date":"2018-08-31","close":5504.9492},{"date":"2018-09-03","close":5490.1113},{"date":"2018-09-04","close":5393.6636},{"date":"2018-09-05","close":5378.8247},{"date":"2018-09-06","close":5319.4731},{"date":"2018-09-07","close":5371.4058},{"date":"2018-09-10","close":5349.1494},{"date":"2018-09-11","close":5326.8916},{"date":"2018-09-12","close":5304.6343},{"date":"2018-09-13","close":5393.6636},{"date":"2018-09-14","close":5378.8247},{"date":"2018-09-17","close":5312.0532},{"date":"2018-09-18","close":5616.2358},{"date":"2018-09-19","close":5497.5298},{"date":"2018-09-20","close":5467.854},{"date":"2018-09-21","close":5415.9209},{"date":"2018-09-27","close":5482.6919},{"date":"2018-09-28","close":5453.0161},{"date":"2018-10-01","close":5393.6636},{"date":"2018-10-02","close":5393.6636},{"date":"2018-10-04","close":5393.6636},{"date":"2018-10-05","close":5363.9873},{"date":"2018-10-08","close":5363.9873},{"date":"2018-10-10","close":5230.4438},{"date":"2018-10-11","close":5074.6436},{"date":"2018-10-12","close":5223.0244},{"date":"2018-10-15","close":5378.8247},{"date":"2018-10-16","close":5475.2729},{"date":"2018-10-17","close":5512.3682},{"date":"2018-10-18","close":5334.3105},{"date":"2018-10-19","close":5289.7964},{"date":"2018-10-22","close":5230.4438},{"date":"2018-10-23","close":5185.9297},{"date":"2018-10-24","close":5156.2534},{"date":"2018-10-25","close":4985.6143},{"date":"2018-10-26","close":5052.3862},{"date":"2018-10-29","close":4963.3579},{"date":"2018-10-30","close":4889.167},{"date":"2018-10-31","close":5096.9009},{"date":"2018-11-01","close":4993.0337},{"date":"2018-11-02","close":5082.0625},{"date":"2018-11-05","close":5082.0625},{"date":"2018-11-06","close":5193.3481},{"date":"2018-11-07","close":5074.6436},{"date":"2018-11-08","close":5074.6436},{"date":"2018-11-09","close":5067.2241},{"date":"2018-11-12","close":5059.8052},{"date":"2018-11-13","close":4911.4238},{"date":"2018-11-14","close":4970.7764},{"date":"2018-11-15","close":5000.4526},{"date":"2018-11-16","close":5089.4819},{"date":"2018-11-19","close":5215.6064},{"date":"2018-11-20","close":5178.5098},{"date":"2018-11-21","close":5260.1196},{"date":"2018-11-22","close":5200.7676},{"date":"2018-11-23","close":5178.5098},{"date":"2018-11-26","close":5171.0913},{"date":"2018-11-27","close":5148.8335},{"date":"2018-11-28","close":5200.7676},{"date":"2018-11-29","close":5193.3481},{"date":"2018-11-30","close":5304.6343},{"date":"2018-12-03","close":5319.4731},{"date":"2018-12-04","close":5297.2153},{"date":"2018-12-05","close":5245.2817},{"date":"2018-12-06","close":5208.1865},{"date":"2018-12-07","close":5215.6064},{"date":"2018-12-10","close":5185.9297},{"date":"2018-12-11","close":5178.5098},{"date":"2018-12-12","close":5193.3481},{"date":"2018-12-13","close":5193.3481},{"date":"2018-12-14","close":4889.167},{"date":"2018-12-17","close":4970.7764},{"date":"2018-12-18","close":4777.8804},{"date":"2018-12-19","close":4829.814},{"date":"2018-12-20","close":4829.814},{"date":"2018-12-21","close":4866.9097},{"date":"2018-12-24","close":4852.0703},{"date":"2018-12-26","close":4896.5859},{"date":"2018-12-27","close":4973.4551},{"date":"2018-12-28","close":4981.1426},{"date":"2019-01-02","close":4919.6465},{"date":"2019-01-03","close":4788.9688},{"date":"2019-01-04","close":4788.9688},{"date":"2019-01-07","close":4812.0293},{"date":"2019-01-08","close":4812.0293},{"date":"2019-01-09","close":4919.6465},{"date":"2019-01-10","close":4904.2725},{"date":"2019-01-11","close":4904.2725},{"date":"2019-01-14","close":4850.4639},{"date":"2019-01-15","close":4835.0903},{"date":"2019-01-16","close":4842.7773},{"date":"2019-01-17","close":4796.6558},{"date":"2019-01-18","close":4796.6558},{"date":"2019-01-21","close":4742.8472},{"date":"2019-01-22","close":4735.1597},{"date":"2019-01-23","close":4735.1597},{"date":"2019-01-24","close":4942.708},{"date":"2019-01-25","close":5088.7593},{"date":"2019-01-28","close":5127.1943},{"date":"2019-01-29","close":5104.1338},{"date":"2019-01-30","close":4996.5161},{"date":"2019-01-31","close":5081.0728},{"date":"2019-02-01","close":5011.8896},{"date":"2019-02-07","close":5134.8809},{"date":"2019-02-08","close":5227.124},{"date":"2019-02-11","close":5234.8115},{"date":"2019-02-12","close":5242.499},{"date":"2019-02-13","close":5165.6289},{"date":"2019-02-14","close":5211.7505},{"date":"2019-02-15","close":5204.064},{"date":"2019-02-18","close":5265.5596},{"date":"2019-02-19","close":5250.1851},{"date":"2019-02-20","close":5296.3076},{"date":"2019-02-21","close":5319.3677},{"date":"2019-02-22","close":5342.4292},{"date":"2019-02-25","close":5373.1768},{"date":"2019-02-26","close":5303.9941},{"date":"2019-02-27","close":5250.1851},{"date":"2019-02-28","close":5242.499},{"date":"2019-03-04","close":5396.2378},{"date":"2019-03-05","close":5434.6724},{"date":"2019-03-06","close":5442.3594},{"date":"2019-03-07","close":5450.0464},{"date":"2019-03-08","close":5457.7329},{"date":"2019-03-11","close":5403.9248},{"date":"2019-03-12","close":5549.9761},{"date":"2019-03-13","close":5719.0894},{"date":"2019-03-14","close":5657.5938},{"date":"2019-03-15","close":5573.0376},{"date":"2019-03-18","close":5603.7847},{"date":"2019-03-19","close":5626.8457},{"date":"2019-03-20","close":5596.0981},{"date":"2019-03-21","close":5573.0376},{"date":"2019-03-22","close":5549.9761},{"date":"2019-03-25","close":5488.481},{"date":"2019-03-26","close":5488.481},{"date":"2019-03-27","close":5488.481},{"date":"2019-03-28","close":5496.168},{"date":"2019-03-29","close":5503.855},{"date":"2019-04-01","close":5557.6631},{"date":"2019-04-02","close":5526.9155},{"date":"2019-04-03","close":5549.9761},{"date":"2019-04-04","close":5511.5415},{"date":"2019-04-05","close":5496.168},{"date":"2019-04-08","close":5473.1069},{"date":"2019-04-09","close":5457.7329},{"date":"2019-04-10","close":5419.2979},{"date":"2019-04-11","close":5434.6724},{"date":"2019-04-12","close":5457.7329},{"date":"2019-04-15","close":5396.2378},{"date":"2019-04-16","close":5388.5508},{"date":"2019-04-17","close":5511.5415},{"date":"2019-04-18","close":5519.2285},{"date":"2019-04-19","close":5534.603},{"date":"2019-04-22","close":5573.0376},{"date":"2019-04-23","close":5657.5938},{"date":"2019-04-24","close":5619.1592},{"date":"2019-04-25","close":5580.7241},{"date":"2019-04-26","close":5503.855},{"date":"2019-04-29","close":5588.4116},{"date":"2019-04-30","close":5565.3501},{"date":"2019-05-02","close":5549.9761},{"date":"2019-05-03","close":5534.603},{"date":"2019-05-07","close":5503.855},{"date":"2019-05-08","close":5519.2285},{"date":"2019-05-09","close":5426.9849},{"date":"2019-05-10","close":5373.1768},{"date":"2019-05-13","close":5273.2461},{"date":"2019-05-14","close":5303.9941},{"date":"2019-05-15","close":5373.1768},{"date":"2019-05-16","close":5373.1768},{"date":"2019-05-17","close":5350.1157},{"date":"2019-05-20","close":5411.6108},{"date":"2019-05-21","close":5357.8032},{"date":"2019-05-22","close":5327.0542},{"date":"2019-05-23","close":5234.8115},{"date":"2019-05-24","close":5142.5679},{"date":"2019-05-27","close":5165.6289},{"date":"2019-05-28","close":5165.6289},{"date":"2019-05-29","close":5088.7593},{"date":"2019-05-30","close":5050.3252},{"date":"2019-05-31","close":5058.0117},{"date":"2019-06-03","close":5081.0728},{"date":"2019-06-04","close":5196.376},{"date":"2019-06-05","close":5242.499},{"date":"2019-06-07","close":5350.1157},{"date":"2019-06-10","close":5403.9248},{"date":"2019-06-11","close":5380.8633},{"date":"2019-06-12","close":5457.7329},{"date":"2019-06-13","close":5573.0376},{"date":"2019-06-14","close":5534.603},{"date":"2019-06-17","close":5549.9761},{"date":"2019-06-18","close":5542.29},{"date":"2019-06-19","close":5565.3501},{"date":"2019-06-20","close":5603.7847},{"date":"2019-06-21","close":5557.6631},{"date":"2019-06-24","close":5573.0376},{"date":"2019-06-25","close":5526.9155},{"date":"2019-06-26","close":5473.1069},{"date":"2019-06-27","close":5526.9155},{"date":"2019-06-28","close":5526.9155},{"date":"2019-07-01","close":5519.2285},{"date":"2019-07-02","close":5465.4194},{"date":"2019-07-03","close":5480.7939},{"date":"2019-07-04","close":5426.9849},{"date":"2019-07-05","close":5534.603},{"date":"2019-07-08","close":5411.6108},{"date":"2019-07-09","close":5365.4893},{"date":"2019-07-10","close":5388.5508},{"date":"2019-07-11","close":5373.1768},{"date":"2019-07-12","close":5419.2979},{"date":"2019-07-15","close":5280.9326},{"date":"2019-07-16","close":5311.6812},{"date":"2019-07-17","close":5280.9326},{"date":"2019-07-18","close":5242.499},{"date":"2019-07-19","close":5280.9326},{"date":"2019-07-22","close":5334.7412},{"date":"2019-07-23","close":5265.5596},{"date":"2019-07-24","close":5257.873},{"date":"2019-07-25","close":5196.376},{"date":"2019-07-26","close":5219.438},{"date":"2019-07-29","close":5104.1338},{"date":"2019-07-30","close":5134.8809},{"date":"2019-07-31","close":5088.7593},{"date":"2019-08-01","close":5034.9517},{"date":"2019-08-02","close":5350.1157},{"date":"2019-08-05","close":5288.6206},{"date":"2019-08-06","close":5303.9941},{"date":"2019-08-07","close":5403.9248},{"date":"2019-08-08","close":5419.2979},{"date":"2019-08-09","close":5357.8032},{"date":"2019-08-12","close":5388.5508},{"date":"2019-08-13","close":5496.168},{"date":"2019-08-14","close":5311.6812},{"date":"2019-08-16","close":5250.1851},{"date":"2019-08-19","close":5296.3076},{"date":"2019-08-20","close":5273.2461},{"date":"2019-08-21","close":5242.499},{"date":"2019-08-22","close":5227.124},{"date":"2019-08-23","close":5188.6899},{"date":"2019-08-26","close":5096.4458},{"date":"2019-08-27","close":5211.7505},{"date":"2019-08-28","close":5188.6899},{"date":"2019-08-29","close":5296.3076},{"date":"2019-08-30","close":5342.4292},{"date":"2019-09-02","close":5373.1768},{"date":"2019-09-03","close":5365.4893},{"date":"2019-09-04","close":5342.4292},{"date":"2019-09-05","close":5327.0542},{"date":"2019-09-06","close":5303.9941},{"date":"2019-09-09","close":5519.2285},{"date":"2019-09-10","close":5526.9155},{"date":"2019-09-11","close":5511.5415},{"date":"2019-09-16","close":5526.9155},{"date":"2019-09-17","close":5473.1069},{"date":"2019-09-18","close":5473.1069},{"date":"2019-09-19","close":5473.1069},{"date":"2019-09-20","close":5473.1069},{"date":"2019-09-23","close":5450.0464},{"date":"2019-09-24","close":5457.7329},{"date":"2019-09-25","close":5365.4893},{"date":"2019-09-26","close":5434.6724},{"date":"2019-09-27","close":5403.9248},{"date":"2019-09-30","close":5434.6724},{"date":"2019-10-01","close":5457.7329},{"date":"2019-10-02","close":5426.9849},{"date":"2019-10-04","close":5357.8032},{"date":"2019-10-07","close":5303.9941},{"date":"2019-10-08","close":5411.6108},{"date":"2019-10-10","close":5396.2378},{"date":"2019-10-11","close":5450.0464},{"date":"2019-10-14","close":5549.9761},{"date":"2019-10-15","close":5565.3501},{"date":"2019-10-16","close":5795.9585},{"date":"2019-10-17","close":5711.4023},{"date":"2019-10-18","close":5726.7764},{"date":"2019-10-21","close":5688.3413},{"date":"2019-10-22","close":5680.6543},{"date":"2019-10-23","close":5611.4717},{"date":"2019-10-24","close":5580.7241},{"date":"2019-10-25","close":5573.0376},{"date":"2019-10-28","close":5588.4116},{"date":"2019-10-29","close":5611.4717},{"date":"2019-10-30","close":5557.6631},{"date":"2019-10-31","close":5534.603},{"date":"2019-11-01","close":5534.603},{"date":"2019-11-04","close":5665.2803},{"date":"2019-11-05","close":5649.9067},{"date":"2019-11-06","close":5703.7153},{"date":"2019-11-07","close":5742.1499},{"date":"2019-11-08","close":5696.0278},{"date":"2019-11-11","close":5719.0894},{"date":"2019-11-12","close":5757.5244},{"date":"2019-11-13","close":5726.7764},{"date":"2019-11-14","close":5696.0278},{"date":"2019-11-15","close":5634.5332},{"date":"2019-11-18","close":5834.3931},{"date":"2019-11-19","close":6065.002},{"date":"2019-11-20","close":5911.2627},{"date":"2019-11-21","close":5849.7671},{"date":"2019-11-22","close":5872.8281},{"date":"2019-11-25","close":5811.333},{"date":"2019-11-26","close":5826.7065},{"date":"2019-11-27","close":5842.0806},{"date":"2019-11-28","close":5895.8896},{"date":"2019-11-29","close":5795.9585},{"date":"2019-12-02","close":5857.4546},{"date":"2019-12-03","close":5834.3931},{"date":"2019-12-04","close":5765.2109},{"date":"2019-12-05","close":5749.8369},{"date":"2019-12-06","close":5811.333},{"date":"2019-12-09","close":5811.333},{"date":"2019-12-10","close":5757.5244},{"date":"2019-12-11","close":5749.8369},{"date":"2019-12-12","close":5834.3931},{"date":"2019-12-13","close":5842.0806},{"date":"2019-12-16","close":5819.0195},{"date":"2019-12-17","close":5765.2109},{"date":"2019-12-18","close":5749.8369},{"date":"2019-12-19","close":5826.7065},{"date":"2019-12-20","close":5857.4546},{"date":"2019-12-23","close":5842.0806},{"date":"2019-12-24","close":5872.8281},{"date":"2019-12-26","close":6111.1235},{"date":"2019-12-27","close":6206.6099},{"date":"2019-12-30","close":6150.9092},{"date":"2020-01-02","close":6182.7383},{"date":"2020-01-03","close":6142.9526},{"date":"2020-01-06","close":6031.5513},{"date":"2020-01-07","close":6071.3374},{"date":"2020-01-08","close":5983.8086},{"date":"2020-01-09","close":6134.9951},{"date":"2020-01-10","close":6079.2949},{"date":"2020-01-13","close":6023.5942},{"date":"2020-01-14","close":6031.5513},{"date":"2020-01-15","close":5983.8086},{"date":"2020-01-16","close":5967.894},{"date":"2020-01-17","close":5936.0654},{"date":"2020-01-20","close":5912.1934},{"date":"2020-01-21","close":5951.9795},{"date":"2020-01-22","close":5951.9795},{"date":"2020-01-23","close":5888.3223},{"date":"2020-01-28","close":5745.0923},{"date":"2020-01-29","close":5768.9644},{"date":"2020-01-30","close":5681.4351},{"date":"2020-01-31","close":5554.1201},{"date":"2020-02-03","close":5593.9062},{"date":"2020-02-04","close":5570.0352},{"date":"2020-02-05","close":5896.2798},{"date":"2020-02-06","close":6071.3374},{"date":"2020-02-07","close":6071.3374},{"date":"2020-02-10","close":6071.3374},{"date":"2020-02-11","close":6134.9951},{"date":"2020-02-12","close":6119.0811},{"date":"2020-02-13","close":6119.0811},{"date":"2020-02-14","close":6127.0381},{"date":"2020-02-17","close":6182.7383},{"date":"2020-02-18","close":6119.0811},{"date":"2020-02-19","close":6087.252},{"date":"2020-02-20","close":6103.1665},{"date":"2020-02-21","close":6341.8818},{"date":"2020-02-24","close":6158.8672},{"date":"2020-02-25","close":6214.5674},{"date":"2020-02-26","close":6238.439},{"date":"2020-02-27","close":6270.2676},{"date":"2020-02-28","close":6071.3374},{"date":"2020-03-02","close":6119.0811},{"date":"2020-03-03","close":6111.1235},{"date":"2020-03-04","close":6190.6958},{"date":"2020-03-05","close":6310.0537},{"date":"2020-03-06","close":6325.9678},{"date":"2020-03-09","close":6325.9678},{"date":"2020-03-10","close":6127.0381},{"date":"2020-03-11","close":6007.6797},{"date":"2020-03-12","close":6007.6797},{"date":"2020-03-13","close":5490.4624},{"date":"2020-03-16","close":5291.5322},{"date":"2020-03-17","close":5188.0889},{"date":"2020-03-18","close":5052.8169},{"date":"2020-03-19","close":4519.6851},{"date":"2020-03-20","close":4726.5723},{"date":"2020-03-23","close":4487.8555},{"date":"2020-03-24","close":4678.8291},{"date":"2020-03-25","close":4869.8018},{"date":"2020-03-26","close":4989.1597},{"date":"2020-03-27","close":5068.7314},{"date":"2020-03-30","close":5092.603},{"date":"2020-03-31","close":5283.5757},{"date":"2020-04-01","close":5291.5322},{"date":"2020-04-02","close":5251.7466},{"date":"2020-04-03","close":5379.062},{"date":"2020-04-06","close":5482.5044},{"date":"2020-04-07","close":5633.6919},{"date":"2020-04-08","close":5522.291},{"date":"2020-04-09","close":5546.1626},{"date":"2020-04-10","close":5601.8633},{"date":"2020-04-13","close":5617.7773},{"date":"2020-04-14","close":5681.4351},{"date":"2020-04-16","close":5673.4785},{"date":"2020-04-17","close":5665.5205},{"date":"2020-04-20","close":5593.9062},{"date":"2020-04-21","close":5554.1201},{"date":"2020-04-22","close":5562.0771},{"date":"2020-04-23","close":5649.6064},{"date":"2020-04-24","close":5490.4624},{"date":"2020-04-27","close":5530.2485},{"date":"2020-04-28","close":5713.2642},{"date":"2020-04-29","close":5808.75},{"date":"2020-05-04","close":5697.3491},{"date":"2020-05-06","close":5808.75},{"date":"2020-05-07","close":5768.9644},{"date":"2020-05-08","close":5912.1934},{"date":"2020-05-11","close":5864.4507},{"date":"2020-05-12","close":5848.5366},{"date":"2020-05-13","close":5888.3223},{"date":"2020-05-14","close":5880.3652},{"date":"2020-05-15","close":6015.6367},{"date":"2020-05-18","close":5928.1079},{"date":"2020-05-19","close":6023.5942},{"date":"2020-05-20","close":6174.7812},{"date":"2020-05-21","close":6087.252},{"date":"2020-05-22","close":6015.6367},{"date":"2020-05-25","close":6365.7534},{"date":"2020-05-26","close":6341.8818},{"date":"2020-05-27","close":6278.2246},{"date":"2020-05-28","close":6142.9526},{"date":"2020-05-29","close":6142.9526},{"date":"2020-06-01","close":6325.9678},{"date":"2020-06-02","close":6318.0107},{"date":"2020-06-03","close":6310.0537},{"date":"2020-06-04","close":6262.3101},{"date":"2020-06-05","close":6230.4814},{"date":"2020-06-08","close":6238.439},{"date":"2020-06-09","close":6214.5674},{"date":"2020-06-10","close":6174.7812},{"date":"2020-06-11","close":6079.2949},{"date":"2020-06-12","close":6564.6841},{"date":"2020-06-15","close":6262.3101},{"date":"2020-06-16","close":6429.4111},{"date":"2020-06-17","close":6405.5396},{"date":"2020-06-18","close":6445.3247},{"date":"2020-06-19","close":6548.7695},{"date":"2020-06-22","close":6413.4971},{"date":"2020-06-23","close":6278.2246},{"date":"2020-06-24","close":6246.3955},{"date":"2020-06-25","close":6150.9092},{"date":"2020-06-26","close":6310.0537},{"date":"2020-06-29","close":6198.6528},{"date":"2020-06-30","close":6238.439},{"date":"2020-07-01","close":6262.3101},{"date":"2020-07-02","close":6405.5396},{"date":"2020-07-03","close":6485.1113},{"date":"2020-07-06","close":6477.1538},{"date":"2020-07-07","close":6620.3838},{"date":"2020-07-08","close":6755.6558},{"date":"2020-07-09","close":6994.3721},{"date":"2020-07-10","close":6731.7847},{"date":"2020-07-13","close":6890.9282},{"date":"2020-07-14","close":6882.9707},{"date":"2020-07-15","close":6811.3564},{"date":"2020-07-16","close":6803.3989},{"date":"2020-07-17","close":6779.5273},{"date":"2020-07-20","close":6684.0415},{"date":"2020-07-21","close":6739.7417},{"date":"2020-07-22","close":6731.7847},{"date":"2020-07-23","close":6676.084},{"date":"2020-07-24","close":6580.5981},{"date":"2020-07-27","close":6755.6558},{"date":"2020-07-28","close":6676.084},{"date":"2020-07-29","close":6636.2983},{"date":"2020-07-30","close":6668.127},{"date":"2020-07-31","close":6715.8706},{"date":"2020-08-03","close":6819.314},{"date":"2020-08-04","close":6835.228},{"date":"2020-08-05","close":6867.0566},{"date":"2020-08-06","close":7002.3291},{"date":"2020-08-07","close":6962.543},{"date":"2020-08-10","close":6859.0996},{"date":"2020-08-11","close":6835.228},{"date":"2020-08-12","close":6787.4849},{"date":"2020-08-13","close":6827.271},{"date":"2020-08-14","close":6771.5698},{"date":"2020-08-18","close":6540.8115},{"date":"2020-08-19","close":6660.1694},{"date":"2020-08-20","close":6580.5981},{"date":"2020-08-21","close":6588.5552},{"date":"2020-08-24","close":6644.2554},{"date":"2020-08-25","close":6660.1694},{"date":"2020-08-26","close":6588.5552},{"date":"2020-08-27","close":6540.8115},{"date":"2020-08-28","close":6540.8115},{"date":"2020-08-31","close":6501.0259},{"date":"2020-09-01","close":6501.0259},{"date":"2020-09-02","close":6580.5981},{"date":"2020-09-03","close":6676.084},{"date":"2020-09-04","close":6676.084},{"date":"2020-09-07","close":6691.9985},{"date":"2020-09-08","close":6771.5698},{"date":"2020-09-09","close":6739.7417},{"date":"2020-09-10","close":6699.9556},{"date":"2020-09-11","close":6755.6558},{"date":"2020-09-14","close":6755.6558},{"date":"2020-09-15","close":6851.1421},{"date":"2020-09-16","close":6938.6714},{"date":"2020-09-17","close":6914.7998},{"date":"2020-09-18","close":7360.4019},{"date":"2020-09-21","close":7241.0444},{"date":"2020-09-22","close":6930.7144},{"date":"2020-09-23","close":7352.4448},{"date":"2020-09-24","close":7185.3447},{"date":"2020-09-25","close":7233.0874},{"date":"2020-09-28","close":7336.5308},{"date":"2020-09-29","close":7320.6162},{"date":"2020-10-05","close":7455.8887},{"date":"2020-10-06","close":7487.7188},{"date":"2020-10-07","close":7615.0327},{"date":"2020-10-08","close":7829.8765},{"date":"2020-10-12","close":7750.3052},{"date":"2020-10-13","close":7583.2046},{"date":"2020-10-14","close":7583.2046},{"date":"2020-10-15","close":7527.5044},{"date":"2020-10-16","close":7607.0757},{"date":"2020-10-19","close":7686.6479},{"date":"2020-10-20","close":7742.3481},{"date":"2020-10-21","close":7837.834},{"date":"2020-10-22","close":7806.0059},{"date":"2020-10-23","close":7638.9043},{"date":"2020-10-26","close":7495.6753},{"date":"2020-10-27","close":7495.6753},{"date":"2020-10-28","close":7726.4336},{"date":"2020-10-29","close":7519.5464},{"date":"2020-10-30","close":7400.189},{"date":"2020-11-02","close":7447.9316},{"date":"2020-11-03","close":7575.2471},{"date":"2020-11-04","close":7654.8184},{"date":"2020-11-05","close":7829.8765},{"date":"2020-11-06","close":7686.6479},{"date":"2020-11-09","close":8156.1221},{"date":"2020-11-10","close":8116.3354},{"date":"2020-11-11","close":8673.3389},{"date":"2020-11-12","close":9190.5566},{"date":"2020-11-13","close":8593.7666},{"date":"2020-11-16","close":8434.624},{"date":"2020-11-17","close":8195.9082},{"date":"2020-11-18","close":8275.4805},{"date":"2020-11-19","close":8235.6943},{"date":"2020-11-20","close":8315.2656},{"date":"2020-11-23","close":8633.5537},{"date":"2020-11-24","close":8315.2656},{"date":"2020-11-25","close":8076.5498},{"date":"2020-11-26","close":8036.7632},{"date":"2020-11-27","close":8195.9082},{"date":"2020-11-30","close":8275.4805},{"date":"2020-12-01","close":8315.2656},{"date":"2020-12-02","close":8156.1221},{"date":"2020-12-03","close":8235.6943},{"date":"2020-12-04","close":8195.9082},{"date":"2020-12-07","close":8116.3354},{"date":"2020-12-08","close":8076.5498},{"date":"2020-12-09","close":8116.3354},{"date":"2020-12-10","close":8235.6943},{"date":"2020-12-11","close":8235.6943},{"date":"2020-12-14","close":8275.4805},{"date":"2020-12-15","close":8275.4805},{"date":"2020-12-16","close":8315.2656},{"date":"2020-12-17","close":8474.4102},{"date":"2020-12-18","close":8434.624},{"date":"2020-12-21","close":8394.8389},{"date":"2020-12-22","close":8355.0518},{"date":"2020-12-23","close":8275.4805},{"date":"2020-12-24","close":8315.2656},{"date":"2020-12-28","close":8315.2656},{"date":"2020-12-29","close":8438.1514},{"date":"2020-12-30","close":8479.1143},{"date":"2021-01-04","close":8602.0},{"date":"2021-01-05","close":9093.543},{"date":"2021-01-06","close":8765.8467},{"date":"2021-01-07","close":8929.6943},{"date":"2021-01-08","close":9052.5801},{"date":"2021-01-11","close":8929.6943},{"date":"2021-01-12","close":8806.8096},{"date":"2021-01-13","close":8847.7695},{"date":"2021-01-14","close":8888.7324},{"date":"2021-01-15","close":8683.9238},{"date":"2021-01-18","close":8724.8848},{"date":"2021-01-19","close":8970.6572},{"date":"2021-01-20","close":8970.6572},{"date":"2021-01-21","close":9134.5039},{"date":"2021-01-22","close":9093.543},{"date":"2021-01-25","close":9134.5039},{"date":"2021-01-26","close":9052.5801},{"date":"2021-01-27","close":8929.6943},{"date":"2021-01-28","close":8888.7324},{"date":"2021-01-29","close":8806.8096},{"date":"2021-02-01","close":8765.8467},{"date":"2021-02-02","close":8806.8096},{"date":"2021-02-03","close":8888.7324},{"date":"2021-02-04","close":8765.8467},{"date":"2021-02-05","close":8847.7695},{"date":"2021-02-08","close":8929.6943},{"date":"2021-02-09","close":8806.8096},{"date":"2021-02-10","close":8970.6572},{"date":"2021-02-15","close":9216.4277},{"date":"2021-02-16","close":9175.4658},{"date":"2021-02-17","close":9175.4658},{"date":"2021-02-18","close":8929.6943},{"date":"2021-02-19","close":9134.5039},{"date":"2021-02-22","close":9339.3125},{"date":"2021-02-23","close":9175.4658},{"date":"2021-02-24","close":8847.7695},{"date":"2021-02-25","close":9052.5801},{"date":"2021-02-26","close":8888.7324},{"date":"2021-03-02","close":8683.9238},{"date":"2021-03-03","close":8888.7324},{"date":"2021-03-04","close":8765.8467},{"date":"2021-03-05","close":9134.5039},{"date":"2021-03-08","close":8765.8467},{"date":"2021-03-09","close":8642.9619},{"date":"2021-03-10","close":8683.9238},{"date":"2021-03-11","close":8642.9619},{"date":"2021-03-12","close":8724.8848},{"date":"2021-03-15","close":8765.8467},{"date":"2021-03-16","close":8765.8467},{"date":"2021-03-17","close":8683.9238},{"date":"2021-03-18","close":8683.9238},{"date":"2021-03-19","close":8888.7324},{"date":"2021-03-22","close":9216.4277},{"date":"2021-03-23","close":9011.6172},{"date":"2021-03-24","close":9052.5801},{"date":"2021-03-25","close":8929.6943},{"date":"2021-03-26","close":9216.4277},{"date":"2021-03-29","close":9134.5039},{"date":"2021-03-30","close":8970.6572},{"date":"2021-03-31","close":8970.6572},{"date":"2021-04-01","close":9011.6172},{"date":"2021-04-02","close":8888.7324},{"date":"2021-04-05","close":8847.7695},{"date":"2021-04-06","close":8806.8096},{"date":"2021-04-07","close":8847.7695},{"date":"2021-04-08","close":8970.6572},{"date":"2021-04-09","close":8888.7324},{"date":"2021-04-12","close":8929.6943},{"date":"2021-04-13","close":8929.6943},{"date":"2021-04-14","close":8888.7324},{"date":"2021-04-15","close":8888.7324},{"date":"2021-04-16","close":9175.4658},{"date":"2021-04-19","close":9257.3896},{"date":"2021-04-20","close":9707.9717},{"date":"2021-04-21","close":9462.1992},{"date":"2021-04-22","close":9626.0469},{"date":"2021-04-23","close":10158.5518},{"date":"2021-04-26","close":10486.2471},{"date":"2021-04-27","close":10445.2852},{"date":"2021-04-28","close":10322.3984},{"date":"2021-04-29","close":10322.3984},{"date":"2021-04-30","close":10199.5127},{"date":"2021-05-03","close":10281.4375},{"date":"2021-05-04","close":10281.4375},{"date":"2021-05-06","close":10732.0195},{"date":"2021-05-07","close":10486.2471},{"date":"2021-05-10","close":10322.3984},{"date":"2021-05-11","close":10527.208},{"date":"2021-05-12","close":10158.5518},{"date":"2021-05-13","close":11018.751},{"date":"2021-05-14","close":10936.8281},{"date":"2021-05-17","close":10486.2471},{"date":"2021-05-18","close":10486.2471},{"date":"2021-05-20","close":10486.2471},{"date":"2021-05-21","close":10117.5898},{"date":"2021-05-24","close":10035.665},{"date":"2021-05-25","close":10035.665},{"date":"2021-05-26","close":10035.665},{"date":"2021-05-27","close":10158.5518},{"date":"2021-05-28","close":10240.4756},{"date":"2021-05-31","close":10076.627},{"date":"2021-06-01","close":10158.5518},{"date":"2021-06-02","close":10199.5127},{"date":"2021-06-03","close":10076.627},{"date":"2021-06-04","close":10076.627},{"date":"2021-06-07","close":10117.5898},{"date":"2021-06-08","close":10322.3984},{"date":"2021-06-09","close":10076.627},{"date":"2021-06-10","close":10076.627},{"date":"2021-06-11","close":10076.627},{"date":"2021-06-14","close":10158.5518},{"date":"2021-06-15","close":10158.5518},{"date":"2021-06-16","close":10199.5127},{"date":"2021-06-17","close":10199.5127},{"date":"2021-06-18","close":10158.5518},{"date":"2021-06-21","close":9953.7422},{"date":"2021-06-22","close":10035.665},{"date":"2021-06-23","close":9953.7422},{"date":"2021-06-24","close":9994.7041},{"date":"2021-06-25","close":10199.5127},{"date":"2021-06-28","close":10404.3223},{"date":"2021-06-29","close":10281.4375},{"date":"2021-06-30","close":10322.3984},{"date":"2021-07-01","close":10240.4756},{"date":"2021-07-02","close":10199.5127},{"date":"2021-07-05","close":10486.2471},{"date":"2021-07-06","close":10486.2471},{"date":"2021-07-07","close":10322.3984},{"date":"2021-07-08","close":10117.5898},{"date":"2021-07-09","close":10117.5898},{"date":"2021-07-12","close":10076.627},{"date":"2021-07-13","close":10199.5127},{"date":"2021-07-14","close":10117.5898},{"date":"2021-07-15","close":10158.5518},{"date":"2021-07-16","close":10117.5898},{"date":"2021-07-19","close":10117.5898},{"date":"2021-07-20","close":10076.627},{"date":"2021-07-21","close":10035.665},{"date":"2021-07-22","close":10035.665},{"date":"2021-07-23","close":10076.627},{"date":"2021-07-26","close":9953.7422},{"date":"2021-07-27","close":10035.665},{"date":"2021-07-28","close":9953.7422},{"date":"2021-07-29","close":9830.8564},{"date":"2021-07-30","close":9667.0098},{"date":"2021-08-02","close":9667.0098},{"date":"2021-08-03","close":9503.1611},{"date":"2021-08-04","close":9667.0098},{"date":"2021-08-05","close":9585.085},{"date":"2021-08-06","close":9544.123},{"date":"2021-08-09","close":9503.1611},{"date":"2021-08-10","close":9421.2373},{"date":"2021-08-11","close":9134.5039},{"date":"2021-08-12","close":9216.4277},{"date":"2021-08-13","close":9134.5039},{"date":"2021-08-17","close":8929.6943},{"date":"2021-08-18","close":8929.6943},{"date":"2021-08-19","close":8683.9238},{"date":"2021-08-20","close":8356.2275},{"date":"2021-08-23","close":8806.8096},{"date":"2021-08-24","close":9011.6172},{"date":"2021-08-25","close":9052.5801},{"date":"2021-08-26","close":9093.543},{"date":"2021-08-27","close":9011.6172},{"date":"2021-08-30","close":9093.543},{"date":"2021-08-31","close":9093.543},{"date":"2021-09-01","close":9134.5039},{"date":"2021-09-02","close":9134.5039},{"date":"2021-09-03","close":9216.4277},{"date":"2021-09-06","close":9298.3506},{"date":"2021-09-07","close":9298.3506},{"date":"2021-09-08","close":9257.3896},{"date":"2021-09-09","close":9093.543},{"date":"2021-09-10","close":9339.3125},{"date":"2021-09-13","close":9339.3125},{"date":"2021-09-14","close":9544.123},{"date":"2021-09-15","close":9626.0469},{"date":"2021-09-16","close":9585.085},{"date":"2021-09-17","close":9748.9326},{"date":"2021-09-23","close":9748.9326},{"date":"2021-09-24","close":9462.1992},{"date":"2021-09-27","close":9503.1611},{"date":"2021-09-28","close":9257.3896},{"date":"2021-09-29","close":9298.3506},{"date":"2021-09-30","close":9380.2754},{"date":"2021-10-01","close":9257.3896},{"date":"2021-10-05","close":9093.543},{"date":"2021-10-06","close":8888.7324},{"date":"2021-10-07","close":8970.6572},{"date":"2021-10-08","close":8806.8096},{"date":"2021-10-12","close":8847.7695},{"date":"2021-10-13","close":8847.7695},{"date":"2021-10-14","close":9093.543},{"date":"2021-10-15","close":9216.4277},{"date":"2021-10-18","close":9380.2754},{"date":"2021-10-19","close":9339.3125},{"date":"2021-10-20","close":9216.4277},{"date":"2021-10-21","close":9257.3896},{"date":"2021-10-22","close":9093.543},{"date":"2021-10-25","close":9175.4658},{"date":"2021-10-26","close":9298.3506},{"date":"2021-10-27","close":9175.4658},{"date":"2021-10-28","close":9830.8564},{"date":"2021-10-29","close":9748.9326},{"date":"2021-11-01","close":10158.5518},{"date":"2021-11-02","close":10199.5127},{"date":"2021-11-03","close":9789.8945},{"date":"2021-11-04","close":9667.0098},{"date":"2021-11-05","close":9667.0098},{"date":"2021-11-08","close":9667.0098},{"date":"2021-11-09","close":9585.085},{"date":"2021-11-10","close":9380.2754},{"date":"2021-11-11","close":9298.3506},{"date":"2021-11-12","close":9380.2754},{"date":"2021-11-15","close":9585.085},{"date":"2021-11-16","close":9667.0098},{"date":"2021-11-17","close":9626.0469},{"date":"2021-11-18","close":9380.2754},{"date":"2021-11-19","close":9585.085},{"date":"2021-11-22","close":9585.085},{"date":"2021-11-23","close":9380.2754},{"date":"2021-11-24","close":9544.123},{"date":"2021-11-25","close":9544.123},{"date":"2021-11-26","close":9462.1992},{"date":"2021-11-29","close":9298.3506},{"date":"2021-11-30","close":9175.4658},{"date":"2021-12-01","close":9339.3125},{"date":"2021-12-02","close":9380.2754},{"date":"2021-12-03","close":9380.2754},{"date":"2021-12-06","close":9421.2373},{"date":"2021-12-07","close":9421.2373},{"date":"2021-12-08","close":9503.1611},{"date":"2021-12-09","close":9707.9717},{"date":"2021-12-10","close":9707.9717},{"date":"2021-12-13","close":9667.0098},{"date":"2021-12-14","close":9789.8945},{"date":"2021-12-15","close":9667.0098},{"date":"2021-12-16","close":9667.0098},{"date":"2021-12-17","close":9667.0098},{"date":"2021-12-20","close":9585.085},{"date":"2021-12-21","close":9667.0098},{"date":"2021-12-22","close":9667.0098},{"date":"2021-12-23","close":9585.085},{"date":"2021-12-24","close":9585.085},{"date":"2021-12-27","close":9748.9326},{"date":"2021-12-28","close":9789.8945},{"date":"2021-12-29","close":9916.4873},{"date":"2021-12-30","close":10000.8838},{"date":"2022-01-03","close":11650.0},{"date":"2022-01-04","close":9789.8945},{"date":"2022-01-05","close":9705.499},{"date":"2022-01-06","close":9747.6973},{"date":"2022-01-07","close":9789.8945},{"date":"2022-01-10","close":9789.8945},{"date":"2022-01-11","close":9747.6973},{"date":"2022-01-12","close":9874.29},{"date":"2022-01-13","close":9832.0928},{"date":"2022-01-14","close":9832.0928},{"date":"2022-01-17","close":9705.499},{"date":"2022-01-18","close":9663.3008},{"date":"2022-01-19","close":9663.3008},{"date":"2022-01-20","close":9663.3008},{"date":"2022-01-21","close":9536.707},{"date":"2022-01-24","close":9325.7188},{"date":"2022-01-25","close":9283.5215},{"date":"2022-01-26","close":9283.5215},{"date":"2022-01-27","close":9283.5215},{"date":"2022-01-28","close":9452.3115},{"date":"2022-02-03","close":9747.6973},{"date":"2022-02-04","close":9832.0928},{"date":"2022-02-07","close":9832.0928},{"date":"2022-02-08","close":9832.0928},{"date":"2022-02-09","close":9832.0928},{"date":"2022-02-10","close":9958.6846},{"date":"2022-02-11","close":9789.8945},{"date":"2022-02-14","close":9663.3008},{"date":"2022-02-15","close":9663.3008},{"date":"2022-02-16","close":9705.499},{"date":"2022-02-17","close":9874.29},{"date":"2022-02-18","close":9958.6846},{"date":"2022-02-21","close":10296.2686},{"date":"2022-02-22","close":10296.2686},{"date":"2022-02-23","close":10296.2686},{"date":"2022-02-24","close":10000.8838},{"date":"2022-02-25","close":10085.2793},{"date":"2022-02-28","close":10085.2793},{"date":"2022-03-02","close":10211.8721},{"date":"2022-03-03","close":10211.8721},{"date":"2022-03-04","close":10211.8721},{"date":"2022-03-07","close":10211.8721},{"date":"2022-03-08","close":9958.6846},{"date":"2022-03-10","close":9958.6846},{"date":"2022-03-11","close":10000.8838},{"date":"2022-03-14","close":9747.6973},{"date":"2022-03-15","close":9747.6973},{"date":"2022-03-16","close":9705.499},{"date":"2022-03-17","close":9705.499},{"date":"2022-03-18","close":9789.8945},{"date":"2022-03-21","close":9663.3008},{"date":"2022-03-22","close":9663.3008},{"date":"2022-03-23","close":9621.1035},{"date":"2022-03-24","close":9578.9062},{"date":"2022-03-25","close":9578.9062},{"date":"2022-03-28","close":9536.707},{"date":"2022-03-29","close":9621.1035},{"date":"2022-03-30","close":9663.3008},{"date":"2022-03-31","close":9874.29},{"date":"2022-04-01","close":9874.29},{"date":"2022-04-04","close":9958.6846},{"date":"2022-04-05","close":9874.29},{"date":"2022-04-06","close":9832.0928},{"date":"2022-04-07","close":9663.3008},{"date":"2022-04-08","close":9621.1035},{"date":"2022-04-11","close":9663.3008},{"date":"2022-04-12","close":9536.707},{"date":"2022-04-13","close":9578.9062},{"date":"2022-04-14","close":9705.499},{"date":"2022-04-15","close":9705.499},{"date":"2022-04-18","close":9705.499},{"date":"2022-04-19","close":9747.6973},{"date":"2022-04-20","close":9747.6973},{"date":"2022-04-21","close":9663.3008},{"date":"2022-04-22","close":9705.499},{"date":"2022-04-25","close":9663.3008},{"date":"2022-04-26","close":9747.6973},{"date":"2022-04-27","close":9663.3008},{"date":"2022-04-28","close":9958.6846},{"date":"2022-04-29","close":10127.4775},{"date":"2022-05-02","close":10043.082},{"date":"2022-05-03","close":10000.8838},{"date":"2022-05-04","close":9832.0928},{"date":"2022-05-06","close":9832.0928},{"date":"2022-05-09","close":11400.0},{"date":"2022-05-10","close":9705.499},{"date":"2022-05-11","close":9747.6973},{"date":"2022-05-12","close":9705.499},{"date":"2022-05-13","close":9789.8945},{"date":"2022-05-16","close":9747.6973},{"date":"2022-05-17","close":9874.29},{"date":"2022-05-18","close":9916.4873},{"date":"2022-05-19","close":9789.8945},{"date":"2022-05-20","close":9916.4873},{"date":"2022-05-23","close":9958.6846},{"date":"2022-05-24","close":9958.6846},{"date":"2022-05-25","close":9916.4873},{"date":"2022-05-26","close":9747.6973},{"date":"2022-05-27","close":9832.0928},{"date":"2022-05-30","close":9832.0928},{"date":"2022-05-31","close":9747.6973},{"date":"2022-06-02","close":9747.6973},{"date":"2022-06-03","close":9747.6973},{"date":"2022-06-07","close":9705.499},{"date":"2022-06-08","close":9663.3008},{"date":"2022-06-09","close":9578.9062},{"date":"2022-06-10","close":9494.5088},{"date":"2022-06-13","close":9156.9277},{"date":"2022-06-14","close":8945.9375},{"date":"2022-06-15","close":8777.1475},{"date":"2022-06-16","close":8861.542},{"date":"2022-06-17","close":8861.542},{"date":"2022-06-20","close":8481.7617},{"date":"2022-06-21","close":8523.959},{"date":"2022-06-22","close":8422.6855},{"date":"2022-06-23","close":8228.5752},{"date":"2022-06-24","close":8321.4102},{"date":"2022-06-27","close":8650.5527},{"date":"2022-06-28","close":8566.1572},{"date":"2022-06-29","close":8481.7617},{"date":"2022-06-30","close":8414.2451},{"date":"2022-07-01","close":8422.6855},{"date":"2022-07-04","close":8287.6523},{"date":"2022-07-05","close":8523.959},{"date":"2022-07-06","close":8262.333},{"date":"2022-07-07","close":8118.8604},{"date":"2022-07-08","close":8144.1797},{"date":"2022-07-11","close":8152.6196},{"date":"2022-07-12","close":8009.147},{"date":"2022-07-13","close":7874.1133},{"date":"2022-07-14","close":7933.1899},{"date":"2022-07-15","close":7924.751},{"date":"2022-07-18","close":8068.2227},{"date":"2022-07-19","close":8051.3452},{"date":"2022-07-20","close":8085.1021},{"date":"2022-07-21","close":8144.1797},{"date":"2022-07-22","close":8228.5752},{"date":"2022-07-25","close":8220.1348},{"date":"2022-07-26","close":8245.4541},{"date":"2022-07-27","close":8279.2129},{"date":"2022-07-28","close":8481.7617},{"date":"2022-07-29","close":8650.5527},{"date":"2022-08-01","close":8650.5527},{"date":"2022-08-02","close":8692.752},{"date":"2022-08-03","close":8650.5527},{"date":"2022-08-04","close":8566.1572},{"date":"2022-08-05","close":8566.1572},{"date":"2022-08-08","close":8988.1357},{"date":"2022-08-09","close":8988.1357},{"date":"2022-08-10","close":9156.9277},{"date":"2022-08-11","close":9283.5215},{"date":"2022-08-12","close":9114.7295},{"date":"2022-08-16","close":9114.7295},{"date":"2022-08-17","close":9199.126},{"date":"2022-08-18","close":9199.126},{"date":"2022-08-19","close":9114.7295},{"date":"2022-08-22","close":8988.1357},{"date":"2022-08-23","close":9156.9277},{"date":"2022-08-24","close":9494.5088},{"date":"2022-08-25","close":9452.3115},{"date":"2022-08-26","close":9367.915},{"date":"2022-08-29","close":9156.9277},{"date":"2022-08-30","close":9199.126},{"date":"2022-08-31","close":9114.7295},{"date":"2022-09-01","close":8777.1475},{"date":"2022-09-02","close":8777.1475},{"date":"2022-09-05","close":8777.1475},{"date":"2022-09-06","close":8734.9502},{"date":"2022-09-07","close":8481.7617},{"date":"2022-09-08","close":8355.1689},{"date":"2022-09-13","close":8388.9268},{"date":"2022-09-14","close":8355.1689},{"date":"2022-09-15","close":8566.1572},{"date":"2022-09-16","close":8414.2451},{"date":"2022-09-19","close":8262.333},{"date":"2022-09-20","close":8481.7617},{"date":"2022-09-21","close":8523.959},{"date":"2022-09-22","close":8523.959},{"date":"2022-09-23","close":8355.1689},{"date":"2022-09-26","close":7933.1899},{"date":"2022-09-27","close":7755.96},{"date":"2022-09-28","close":7654.6851},{"date":"2022-09-29","close":7511.2124},{"date":"2022-09-30","close":7460.5752},{"date":"2022-10-04","close":7806.5977},{"date":"2022-10-05","close":7544.9707},{"date":"2022-10-06","close":7764.3989},{"date":"2022-10-07","close":7730.6406},{"date":"2022-10-11","close":7519.6514},{"date":"2022-10-12","close":7519.6514},{"date":"2022-10-13","close":7755.96},{"date":"2022-10-14","close":7629.3662},{"date":"2022-10-17","close":7502.7725},{"date":"2022-10-18","close":7688.4438},{"date":"2022-10-19","close":7646.2451},{"date":"2022-10-20","close":7528.0913},{"date":"2022-10-21","close":7485.8931},{"date":"2022-10-24","close":7485.8931},{"date":"2022-10-25","close":7435.2563},{"date":"2022-10-26","close":7384.6187},{"date":"2022-10-27","close":7561.8491},{"date":"2022-10-28","close":7629.3662},{"date":"2022-10-31","close":7587.168},{"date":"2022-11-01","close":7637.8047},{"date":"2022-11-02","close":7637.8047},{"date":"2022-11-03","close":7654.6851},{"date":"2022-11-04","close":7646.2451},{"date":"2022-11-07","close":7831.9155},{"date":"2022-11-08","close":7857.2344},{"date":"2022-11-09","close":7840.3545},{"date":"2022-11-10","close":7764.3989},{"date":"2022-11-11","close":7874.1133},{"date":"2022-11-14","close":7975.3882},{"date":"2022-11-15","close":7933.1899},{"date":"2022-11-16","close":8346.7285},{"date":"2022-11-17","close":8355.1689},{"date":"2022-11-18","close":8177.937},{"date":"2022-11-21","close":8059.7837},{"date":"2022-11-22","close":8051.3452},{"date":"2022-11-23","close":8068.2227},{"date":"2022-11-24","close":8068.2227},{"date":"2022-11-25","close":8009.147},{"date":"2022-11-28","close":8017.5859},{"date":"2022-11-29","close":8068.2227},{"date":"2022-11-30","close":8093.542},{"date":"2022-12-01","close":8220.1348},{"date":"2022-12-02","close":8161.0586},{"date":"2022-12-05","close":8144.1797},{"date":"2022-12-06","close":8051.3452},{"date":"2022-12-07","close":8042.9053},{"date":"2022-12-08","close":7950.0693},{"date":"2022-12-09","close":8000.7075},{"date":"2022-12-12","close":8000.7075},{"date":"2022-12-13","close":8034.4644},{"date":"2022-12-14","close":8017.5859},{"date":"2022-12-15","close":8009.147},{"date":"2022-12-16","close":7933.1899},{"date":"2022-12-19","close":7958.5093},{"date":"2022-12-20","close":7950.0693},{"date":"2022-12-21","close":7950.0693},{"date":"2022-12-22","close":7975.3882},{"date":"2022-12-23","close":7992.2666},{"date":"2022-12-26","close":7975.3882},{"date":"2022-12-27","close":8118.8604},{"date":"2022-12-28","close":8215.2012},{"date":"2022-12-29","close":8101.3452},{"date":"2023-01-02","close":7996.2456},{"date":"2023-01-03","close":7978.7305},{"date":"2023-01-04","close":7996.2456},{"date":"2023-01-05","close":7873.6309},{"date":"2023-01-06","close":7934.9385},{"date":"2023-01-09","close":8022.5205},{"date":"2023-01-10","close":7952.4546},{"date":"2023-01-11","close":7952.4546},{"date":"2023-01-12","close":8013.7617},{"date":"2023-01-13","close":8075.0703},{"date":"2023-01-16","close":8136.3765},{"date":"2023-01-17","close":8092.5854},{"date":"2023-01-18","close":8118.8613},{"date":"2023-01-19","close":8153.894},{"date":"2023-01-20","close":8320.2998},{"date":"2023-01-25","close":8320.2998},{"date":"2023-01-26","close":8215.2012},{"date":"2023-01-27","close":8232.7178},{"date":"2023-01-30","close":8022.5205},{"date":"2023-01-31","close":8215.2012},{"date":"2023-02-01","close":8145.1362},{"date":"2023-02-02","close":8153.894},{"date":"2023-02-03","close":8075.0703},{"date":"2023-02-06","close":8171.4102},{"date":"2023-02-07","close":8118.8613},{"date":"2023-02-08","close":8136.3765},{"date":"2023-02-09","close":8083.8281},{"date":"2023-02-10","close":8031.2793},{"date":"2023-02-13","close":8101.3452},{"date":"2023-02-14","close":8136.3765},{"date":"2023-02-15","close":8066.3115},{"date":"2023-02-16","close":8110.1025},{"date":"2023-02-17","close":8048.7954},{"date":"2023-02-20","close":8040.0366},{"date":"2023-02-21","close":8005.0044},{"date":"2023-02-22","close":8005.0044},{"date":"2023-02-23","close":7952.4546},{"date":"2023-02-24","close":7934.9385},{"date":"2023-02-27","close":7724.7412},{"date":"2023-02-28","close":7733.499},{"date":"2023-03-02","close":8013.7617},{"date":"2023-03-03","close":8048.7954},{"date":"2023-03-06","close":7882.3892},{"date":"2023-03-07","close":7882.3892},{"date":"2023-03-08","close":7751.0161},{"date":"2023-03-09","close":7724.7412},{"date":"2023-03-10","close":7654.6753},{"date":"2023-03-13","close":7497.0278},{"date":"2023-03-14","close":7243.04},{"date":"2023-03-15","close":7190.4907},{"date":"2023-03-16","close":7067.8755},{"date":"2023-03-17","close":7339.3804},{"date":"2023-03-20","close":7234.2817},{"date":"2023-03-21","close":7111.667},{"date":"2023-03-22","close":7050.3599},{"date":"2023-03-23","close":6866.4365},{"date":"2023-03-24","close":6901.4697},{"date":"2023-03-27","close":6901.4697},{"date":"2023-03-28","close":6945.2607},{"date":"2023-03-29","close":7015.3267},{"date":"2023-03-30","close":7085.3921},{"date":"2023-03-31","close":7059.1172},{"date":"2023-04-03","close":7024.0845},{"date":"2023-04-04","close":7067.8755},{"date":"2023-04-05","close":7094.1504},{"date":"2023-04-06","close":6989.0518},{"date":"2023-04-07","close":7015.3267},{"date":"2023-04-10","close":6910.228},{"date":"2023-04-11","close":7015.3267},{"date":"2023-04-12","close":7050.3599},{"date":"2023-04-13","close":7041.6011},{"date":"2023-04-14","close":7006.5679},{"date":"2023-04-17","close":7181.7324},{"date":"2023-04-18","close":7164.2158},{"date":"2023-04-19","close":7426.9619},{"date":"2023-04-20","close":7453.2373},{"date":"2023-04-21","close":7558.3354},{"date":"2023-04-24","close":7391.9292},{"date":"2023-04-25","close":7330.6221},{"date":"2023-04-26","close":7208.0068},{"date":"2023-04-27","close":7208.0068},{"date":"2023-04-28","close":7155.4575},{"date":"2023-05-02","close":7164.2158},{"date":"2023-05-03","close":7102.9082},{"date":"2023-05-04","close":7067.8755},{"date":"2023-05-08","close":7015.3267},{"date":"2023-05-09","close":7015.3267},{"date":"2023-05-10","close":6997.8101},{"date":"2023-05-11","close":7015.3267},{"date":"2023-05-12","close":6954.019},{"date":"2023-05-15","close":7067.8755},{"date":"2023-05-16","close":7409.4463},{"date":"2023-05-17","close":7356.897},{"date":"2023-05-18","close":7278.0728},{"date":"2023-05-19","close":7365.6543},{"date":"2023-05-22","close":7409.4463},{"date":"2023-05-23","close":7435.7207},{"date":"2023-05-24","close":7348.1382},{"date":"2023-05-25","close":7225.5229},{"date":"2023-05-26","close":7137.9414},{"date":"2023-05-30","close":7120.4253},{"date":"2023-05-31","close":7041.6011},{"date":"2023-06-01","close":7172.9741},{"date":"2023-06-02","close":7313.106},{"date":"2023-06-05","close":7234.2817},{"date":"2023-06-07","close":7356.897},{"date":"2023-06-08","close":7278.0728},{"date":"2023-06-09","close":7269.3145},{"date":"2023-06-12","close":7225.5229},{"date":"2023-06-13","close":7172.9741},{"date":"2023-06-14","close":7181.7324},{"date":"2023-06-15","close":7269.3145},{"date":"2023-06-16","close":7295.5889},{"date":"2023-06-19","close":7295.5889},{"date":"2023-06-20","close":7663.4341},{"date":"2023-06-21","close":7488.2695},{"date":"2023-06-22","close":7435.7207},{"date":"2023-06-23","close":7479.5117},{"date":"2023-06-26","close":7786.0493},{"date":"2023-06-27","close":8083.8281},{"date":"2023-06-28","close":8232.7178},{"date":"2023-06-29","close":8320.2998},{"date":"2023-06-30","close":8425.3984},{"date":"2023-07-03","close":8092.5854},{"date":"2023-07-04","close":8022.5205},{"date":"2023-07-05","close":7847.356},{"date":"2023-07-06","close":7829.8403},{"date":"2023-07-07","close":7899.9058},{"date":"2023-07-10","close":7768.5322},{"date":"2023-07-11","close":7873.6309},{"date":"2023-07-12","close":8153.894},{"date":"2023-07-13","close":8118.8613},{"date":"2023-07-14","close":8215.2012},{"date":"2023-07-17","close":7891.1475},{"date":"2023-07-18","close":7637.1592},{"date":"2023-07-19","close":7786.0493},{"date":"2023-07-20","close":7821.082},{"date":"2023-07-21","close":7803.5649},{"date":"2023-07-24","close":7558.3354},{"date":"2023-07-25","close":7470.7534},{"date":"2023-07-26","close":7269.3145},{"date":"2023-07-27","close":7260.5562},{"date":"2023-07-28","close":7313.106},{"date":"2023-07-31","close":7409.4463},{"date":"2023-08-01","close":7602.1265},{"date":"2023-08-02","close":7391.9292},{"date":"2023-08-03","close":7453.2373},{"date":"2023-08-04","close":7610.8843},{"date":"2023-08-07","close":7567.0933},{"date":"2023-08-08","close":7365.6543},{"date":"2023-08-09","close":7391.9292},{"date":"2023-08-10","close":7356.897},{"date":"2023-08-11","close":7514.5444},{"date":"2023-08-14","close":7523.3027},{"date":"2023-08-16","close":7199.2485},{"date":"2023-08-17","close":7172.9741},{"date":"2023-08-18","close":7181.7324},{"date":"2023-08-21","close":7111.667},{"date":"2023-08-22","close":7041.6011},{"date":"2023-08-23","close":7032.8428},{"date":"2023-08-24","close":6980.2935},{"date":"2023-08-25","close":7006.5679},{"date":"2023-08-28","close":6980.2935},{"date":"2023-08-29","close":7094.1504},{"date":"2023-08-30","close":7129.1831},{"date":"2023-08-31","close":7076.6338},{"date":"2023-09-01","close":7155.4575},{"date":"2023-09-04","close":7015.3267},{"date":"2023-09-05","close":7032.8428},{"date":"2023-09-06","close":7015.3267},{"date":"2023-09-07","close":7015.3267},{"date":"2023-09-08","close":7059.1172},{"date":"2023-09-11","close":7094.1504},{"date":"2023-09-12","close":7076.6338},{"date":"2023-09-13","close":7076.6338},{"date":"2023-09-14","close":7164.2158},{"date":"2023-09-15","close":7216.7656},{"date":"2023-09-18","close":7260.5562},{"date":"2023-09-19","close":7260.5562},{"date":"2023-09-20","close":7488.2695},{"date":"2023-09-21","close":7339.3804},{"date":"2023-09-22","close":7383.1714},{"date":"2023-09-25","close":7453.2373},{"date":"2023-09-26","close":7461.9946},{"date":"2023-09-27","close":7593.3687},{"date":"2023-10-04","close":7330.6221},{"date":"2023-10-05","close":7120.4253},{"date":"2023-10-06","close":7251.7983},{"date":"2023-10-10","close":7234.2817},{"date":"2023-10-11","close":7374.4131},{"date":"2023-10-12","close":7313.106},{"date":"2023-10-13","close":7295.5889},{"date":"2023-10-16","close":7208.0068},{"date":"2023-10-17","close":7251.7983},{"date":"2023-10-18","close":7225.5229},{"date":"2023-10-19","close":7094.1504},{"date":"2023-10-20","close":6857.6787},{"date":"2023-10-23","close":6673.7563},{"date":"2023-10-24","close":6848.9209},{"date":"2023-10-25","close":7015.3267},{"date":"2023-10-26","close":6805.1294},{"date":"2023-10-27","close":6901.4697},{"date":"2023-10-30","close":6866.4365},{"date":"2023-10-31","close":6892.7114},{"date":"2023-11-01","close":6945.2607},{"date":"2023-11-02","close":7059.1172},{"date":"2023-11-03","close":7085.3921},{"date":"2023-11-06","close":7444.4785},{"date":"2023-11-07","close":7356.897},{"date":"2023-11-08","close":7339.3804},{"date":"2023-11-09","close":7304.3472},{"date":"2023-11-10","close":7181.7324},{"date":"2023-11-13","close":7129.1831},{"date":"2023-11-14","close":7146.6997},{"date":"2023-11-15","close":7365.6543},{"date":"2023-11-16","close":7374.4131},{"date":"2023-11-17","close":7383.1714},{"date":"2023-11-20","close":7339.3804},{"date":"2023-11-21","close":7321.8638},{"date":"2023-11-22","close":7435.7207},{"date":"2023-11-23","close":7348.1382},{"date":"2023-11-24","close":7286.8311},{"date":"2023-11-27","close":7356.897},{"date":"2023-11-28","close":7488.2695},{"date":"2023-11-29","close":7532.0605},{"date":"2023-11-30","close":7821.082},{"date":"2023-12-01","close":7838.5981},{"date":"2023-12-04","close":7768.5322},{"date":"2023-12-05","close":7821.082},{"date":"2023-12-06","close":7584.6104},{"date":"2023-12-07","close":7619.6436},{"date":"2023-12-08","close":7540.8193},{"date":"2023-12-11","close":7435.7207},{"date":"2023-12-12","close":7540.8193},{"date":"2023-12-13","close":7540.8193},{"date":"2023-12-14","close":7707.2251},{"date":"2023-12-15","close":7899.9058},{"date":"2023-12-18","close":7821.082},{"date":"2023-12-19","close":7794.8076},{"date":"2023-12-20","close":8276.5088},{"date":"2023-12-21","close":8145.1362},{"date":"2023-12-22","close":8416.6396},{"date":"2023-12-26","close":8294.0244},{"date":"2023-12-27","close":8475.9111},{"date":"2023-12-28","close":8412.252},{"date":"2024-01-02","close":8466.8174},{"date":"2024-01-03","close":8348.5908},{"date":"2024-01-04","close":8503.1943},{"date":"2024-01-05","close":8275.8359},{"date":"2024-01-08","close":8212.1768},{"date":"2024-01-09","close":8266.7422},{"date":"2024-01-10","close":8321.3076},{"date":"2024-01-11","close":8366.7793},{"date":"2024-01-12","close":8821.4951},{"date":"2024-01-15","close":8939.7217},{"date":"2024-01-16","close":8685.0811},{"date":"2024-01-17","close":8648.7031},{"date":"2024-01-18","close":8375.874},{"date":"2024-01-19","close":8375.874},{"date":"2024-01-22","close":8275.8359},{"date":"2024-01-23","close":8430.4404},{"date":"2024-01-24","close":8275.8359},{"date":"2024-01-25","close":8366.7793},{"date":"2024-01-26","close":8575.9492},{"date":"2024-01-29","close":8803.3076},{"date":"2024-01-30","close":8703.2705},{"date":"2024-01-31","close":8594.1377},{"date":"2024-02-01","close":8639.6094},{"date":"2024-02-02","close":8866.9678},{"date":"2024-02-05","close":8757.8359},{"date":"2024-02-06","close":8475.9111},{"date":"2024-02-07","close":8575.9492},{"date":"2024-02-08","close":8530.4775},{"date":"2024-02-13","close":8284.9316},{"date":"2024-02-14","close":8230.3643},{"date":"2024-02-15","close":8139.4214},{"date":"2024-02-16","close":8275.8359},{"date":"2024-02-19","close":8321.3076},{"date":"2024-02-20","close":8339.4971},{"date":"2024-02-21","close":8348.5908},{"date":"2024-02-22","close":8230.3643},{"date":"2024-02-23","close":8239.459},{"date":"2024-02-26","close":8193.9873},{"date":"2024-02-27","close":8057.5728},{"date":"2024-02-28","close":8093.9502},{"date":"2024-02-29","close":8084.856},{"date":"2024-03-04","close":8121.2334},{"date":"2024-03-05","close":8175.7988},{"date":"2024-03-06","close":7948.4404},{"date":"2024-03-07","close":7793.8369},{"date":"2024-03-08","close":7739.2715},{"date":"2024-03-11","close":7821.1196},{"date":"2024-03-12","close":7793.8369},{"date":"2024-03-13","close":7630.1392},{"date":"2024-03-14","close":7675.6108},{"date":"2024-03-15","close":7448.2529},{"date":"2024-03-18","close":7439.1582},{"date":"2024-03-19","close":7420.9697},{"date":"2024-03-20","close":7484.6299},{"date":"2024-03-21","close":7584.6675},{"date":"2024-03-22","close":7548.2905},{"date":"2024-03-25","close":7566.479},{"date":"2024-03-26","close":7584.6675},{"date":"2024-03-27","close":7611.9507},{"date":"2024-03-28","close":7648.3276},{"date":"2024-03-29","close":7457.3472},{"date":"2024-04-01","close":7475.5356},{"date":"2024-04-02","close":7475.5356},{"date":"2024-04-03","close":7466.4414},{"date":"2024-04-04","close":7502.8184},{"date":"2024-04-05","close":7366.4038},{"date":"2024-04-08","close":7302.7437},{"date":"2024-04-09","close":7348.2153},{"date":"2024-04-11","close":7284.5552},{"date":"2024-04-12","close":7266.3662},{"date":"2024-04-15","close":7184.5171},{"date":"2024-04-16","close":7093.5742},{"date":"2024-04-17","close":7120.8569},{"date":"2024-04-18","close":7175.4233},{"date":"2024-04-19","close":7284.5552},{"date":"2024-04-22","close":7384.5928},{"date":"2024-04-23","close":7339.1206},{"date":"2024-04-24","close":7411.8755},{"date":"2024-04-25","close":7420.9697},{"date":"2024-04-26","close":7420.9697},{"date":"2024-04-29","close":7411.8755},{"date":"2024-04-30","close":7521.0073},{"date":"2024-05-02","close":7602.8564},{"date":"2024-05-03","close":7530.1021},{"date":"2024-05-07","close":7639.2339},{"date":"2024-05-08","close":7639.2339},{"date":"2024-05-09","close":7675.6108},{"date":"2024-05-10","close":7730.1768},{"date":"2024-05-13","close":7739.2715},{"date":"2024-05-14","close":7702.894},{"date":"2024-05-16","close":7548.2905},{"date":"2024-05-17","close":7430.064},{"date":"2024-05-20","close":7457.3472},{"date":"2024-05-21","close":7384.5928},{"date":"2024-05-22","close":7330.0264},{"date":"2024-05-23","close":7366.4038},{"date":"2024-05-24","close":7375.498},{"date":"2024-05-27","close":7393.687},{"date":"2024-05-28","close":7448.2529},{"date":"2024-05-29","close":7339.1206},{"date":"2024-05-30","close":7348.2153},{"date":"2024-05-31","close":7575.5732},{"date":"2024-06-03","close":7730.1768},{"date":"2024-06-04","close":7548.2905},{"date":"2024-06-05","close":7539.1958},{"date":"2024-06-07","close":7630.1392},{"date":"2024-06-10","close":7548.2905},{"date":"2024-06-11","close":7393.687},{"date":"2024-06-12","close":7448.2529},{"date":"2024-06-13","close":7448.2529},{"date":"2024-06-14","close":7411.8755},{"date":"2024-06-17","close":7466.4414},{"date":"2024-06-18","close":7402.7812},{"date":"2024-06-19","close":7420.9697},{"date":"2024-06-20","close":7548.2905},{"date":"2024-06-21","close":7575.5732},{"date":"2024-06-24","close":7475.5356},{"date":"2024-06-25","close":7857.4971},{"date":"2024-06-26","close":7675.6108},{"date":"2024-06-27","close":7593.7622},{"date":"2024-06-28","close":7984.8179},{"date":"2024-07-01","close":7875.6865},{"date":"2024-07-02","close":7802.9316},{"date":"2024-07-03","close":7593.7622},{"date":"2024-07-04","close":7502.8184},{"date":"2024-07-05","close":7493.7246},{"date":"2024-07-08","close":7484.6299},{"date":"2024-07-09","close":7420.9697},{"date":"2024-07-10","close":7484.6299},{"date":"2024-07-11","close":7402.7812},{"date":"2024-07-12","close":7393.687},{"date":"2024-07-15","close":7393.687},{"date":"2024-07-16","close":7375.498},{"date":"2024-07-17","close":7420.9697},{"date":"2024-07-18","close":7411.8755},{"date":"2024-07-19","close":7420.9697},{"date":"2024-07-22","close":7448.2529},{"date":"2024-07-23","close":7448.2529},{"date":"2024-07-24","close":7420.9697},{"date":"2024-07-25","close":7393.687},{"date":"2024-07-26","close":7502.8184},{"date":"2024-07-29","close":7602.8564},{"date":"2024-07-30","close":7593.7622},{"date":"2024-07-31","close":7721.0825},{"date":"2024-08-01","close":7784.7427},{"date":"2024-08-02","close":7566.479},{"date":"2024-08-05","close":7248.1777},{"date":"2024-08-06","close":7493.7246},{"date":"2024-08-07","close":7566.479},{"date":"2024-08-08","close":8039.3843},{"date":"2024-08-09","close":7966.6294},{"date":"2024-08-12","close":8084.856},{"date":"2024-08-13","close":8184.8931},{"date":"2024-08-14","close":8239.459},{"date":"2024-08-16","close":8739.6465},{"date":"2024-08-19","close":8639.6094},{"date":"2024-08-20","close":8685.0811},{"date":"2024-08-21","close":8603.2324},{"date":"2024-08-22","close":8475.9111},{"date":"2024-08-23","close":8403.1562},{"date":"2024-08-26","close":8457.7236},{"date":"2024-08-27","close":8485.0059},{"date":"2024-08-28","close":8366.7793},{"date":"2024-08-29","close":8321.3076},{"date":"2024-08-30","close":8321.3076},{"date":"2024-09-02","close":8266.7422},{"date":"2024-09-03","close":8475.9111},{"date":"2024-09-04","close":8403.1562},{"date":"2024-09-05","close":8248.5537},{"date":"2024-09-06","close":8175.7988},{"date":"2024-09-09","close":8139.4214},{"date":"2024-09-10","close":8030.2891},{"date":"2024-09-11","close":8021.1953},{"date":"2024-09-12","close":8166.7046},{"date":"2024-09-13","close":8266.7422},{"date":"2024-09-19","close":8339.4971},{"date":"2024-09-20","close":8357.6855},{"date":"2024-09-23","close":8339.4971},{"date":"2024-09-24","close":8394.0625},{"date":"2024-09-25","close":8530.4775},{"date":"2024-09-26","close":8612.3262},{"date":"2024-09-27","close":8685.0811},{"date":"2024-09-30","close":8621.4209},{"date":"2024-10-02","close":8421.3457},{"date":"2024-10-04","close":8503.1943},{"date":"2024-10-07","close":8384.9688},{"date":"2024-10-08","close":8366.7793},{"date":"2024-10-10","close":8439.5342},{"date":"2024-10-11","close":8375.874},{"date":"2024-10-14","close":8357.6855},{"date":"2024-10-15","close":8357.6855},{"date":"2024-10-16","close":8639.6094},{"date":"2024-10-17","close":8548.666},{"date":"2024-10-18","close":8421.3457},{"date":"2024-10-21","close":8248.5537},{"date":"2024-10-22","close":8139.4214},{"date":"2024-10-23","close":8239.459},{"date":"2024-10-24","close":8312.2139},{"date":"2024-10-25","close":8075.7607},{"date":"2024-10-28","close":8312.2139},{"date":"2024-10-29","close":8430.4404},{"date":"2024-10-30","close":8494.1006},{"date":"2024-10-31","close":8757.8359},{"date":"2024-11-01","close":8639.6094},{"date":"2024-11-04","close":8503.1943},{"date":"2024-11-05","close":8503.1943},{"date":"2024-11-06","close":8694.1748},{"date":"2024-11-07","close":8566.8545},{"date":"2024-11-08","close":8694.1748},{"date":"2024-11-11","close":8421.3457},{"date":"2024-11-12","close":8330.4023},{"date":"2024-11-13","close":8257.6475},{"date":"2024-11-14","close":8184.8931},{"date":"2024-11-15","close":8230.3643},{"date":"2024-11-18","close":8157.6099},{"date":"2024-11-19","close":8148.5156},{"date":"2024-11-20","close":8057.5728},{"date":"2024-11-21","close":7875.6865},{"date":"2024-11-22","close":7766.5542},{"date":"2024-11-25","close":7766.5542},{"date":"2024-11-26","close":7921.1577},{"date":"2024-11-27","close":7993.9116},{"date":"2024-11-28","close":7912.064},{"date":"2024-11-29","close":7930.252},{"date":"2024-12-02","close":7857.4971},{"date":"2024-12-03","close":7884.7808},{"date":"2024-12-04","close":7884.7808},{"date":"2024-12-05","close":7793.8369},{"date":"2024-12-06","close":7721.0825},{"date":"2024-12-09","close":7466.4414},{"date":"2024-12-10","close":7912.064},{"date":"2024-12-11","close":7930.252},{"date":"2024-12-12","close":7866.5913},{"date":"2024-12-13","close":7866.5913},{"date":"2024-12-16","close":7812.0259},{"date":"2024-12-17","close":7821.1196},{"date":"2024-12-18","close":7884.7808},{"date":"2024-12-19","close":7866.5913},{"date":"2024-12-20","close":7902.9688},{"date":"2024-12-23","close":8075.7607},{"date":"2024-12-24","close":8048.4785},{"date":"2024-12-26","close":8066.6665},{"date":"2024-12-27","close":8142.8569},{"date":"2024-12-30","close":8342.8574},{"date":"2025-01-02","close":8171.4287},{"date":"2025-01-03","close":8257.1426},{"date":"2025-01-06","close":8295.2383},{"date":"2025-01-07","close":8266.667},{"date":"2025-01-08","close":8247.6191},{"date":"2025-01-09","close":8200.0},{"date":"2025-01-10","close":8133.3335},{"date":"2025-01-13","close":7980.9526},{"date":"2025-01-14","close":8019.0479},{"date":"2025-01-15","close":8114.2856},{"date":"2025-01-16","close":8114.2856},{"date":"2025-01-17","close":8114.2856},{"date":"2025-01-20","close":7971.4287},{"date":"2025-01-21","close":8009.5239},{"date":"2025-01-22","close":7961.9048},{"date":"2025-01-23","close":8104.7617},{"date":"2025-01-24","close":8142.8569},{"date":"2025-01-31","close":8095.2383},{"date":"2025-02-03","close":7952.3809},{"date":"2025-02-04","close":8047.6191},{"date":"2025-02-05","close":8009.5239},{"date":"2025-02-06","close":8066.6665},{"date":"2025-02-07","close":8209.5234},{"date":"2025-02-10","close":8133.3335},{"date":"2025-02-11","close":8095.2383},{"date":"2025-02-12","close":8028.5713},{"date":"2025-02-13","close":8123.8096},{"date":"2025-02-14","close":8047.6191},{"date":"2025-02-17","close":8057.1431},{"date":"2025-02-18","close":8038.0952},{"date":"2025-02-19","close":8057.1431},{"date":"2025-02-20","close":8571.4287},{"date":"2025-02-21","close":8400.0},{"date":"2025-02-24","close":8495.2383},{"date":"2025-02-25","close":8314.2861},{"date":"2025-02-26","close":8580.9521},{"date":"2025-02-27","close":8571.4287},{"date":"2025-02-28","close":8476.1904},{"date":"2025-03-04","close":8485.7139},{"date":"2025-03-05","close":8695.2383},{"date":"2025-03-06","close":8857.1426},{"date":"2025-03-07","close":8752.3809},{"date":"2025-03-10","close":8571.4287},{"date":"2025-03-11","close":8409.5234},{"date":"2025-03-12","close":8438.0957},{"date":"2025-03-13","close":8295.2383},{"date":"2025-03-14","close":8314.2861},{"date":"2025-03-17","close":8219.0479},{"date":"2025-03-18","close":8228.5713},{"date":"2025-03-19","close":8276.1904},{"date":"2025-03-20","close":8180.9526},{"date":"2025-03-21","close":8152.3809},{"date":"2025-03-24","close":8228.5713},{"date":"2025-03-25","close":8304.7617},{"date":"2025-03-26","close":8247.6191},{"date":"2025-03-27","close":8257.1426},{"date":"2025-03-28","close":8219.0479},{"date":"2025-03-31","close":8161.9048},{"date":"2025-04-01","close":8295.2383},{"date":"2025-04-02","close":8209.5234},{"date":"2025-04-03","close":8180.9526},{"date":"2025-04-04","close":8361.9053},{"date":"2025-04-07","close":7819.0479},{"date":"2025-04-08","close":7904.7617},{"date":"2025-04-09","close":7904.7617},{"date":"2025-04-10","close":8371.4287},{"date":"2025-04-11","close":8428.5713},{"date":"2025-04-14","close":8514.2861},{"date":"2025-04-15","close":8638.0957},{"date":"2025-04-16","close":8600.0},{"date":"2025-04-17","close":8561.9053},{"date":"2025-04-18","close":8619.0479},{"date":"2025-04-21","close":8590.4766},{"date":"2025-04-22","close":8638.0957},{"date":"2025-04-23","close":8561.9053},{"date":"2025-04-24","close":8466.667},{"date":"2025-04-25","close":8628.5713},{"date":"2025-04-28","close":8514.2861},{"date":"2025-04-29","close":8580.9521},{"date":"2025-04-30","close":8523.8096},{"date":"2025-05-02","close":8600.0},{"date":"2025-05-07","close":8628.5713},{"date":"2025-05-08","close":8619.0479},{"date":"2025-05-09","close":8619.0479},{"date":"2025-05-12","close":8619.0479},{"date":"2025-05-13","close":8714.2861},{"date":"2025-05-14","close":8638.0957},{"date":"2025-05-15","close":8952.3809},{"date":"2025-05-16","close":8952.3809},{"date":"2025-05-19","close":9047.6191},{"date":"2025-05-20","close":9095.2383},{"date":"2025-05-21","close":9076.1904},{"date":"2025-05-22","close":9361.9053},{"date":"2025-05-23","close":9352.3809},{"date":"2025-05-26","close":9428.5713},{"date":"2025-05-27","close":9314.2861},{"date":"2025-05-28","close":9238.0957},{"date":"2025-05-29","close":9504.7617},{"date":"2025-05-30","close":9314.2861},{"date":"2025-06-02","close":9380.9521},{"date":"2025-06-04","close":9504.7617},{"date":"2025-06-05","close":9428.5713},{"date":"2025-06-09","close":9514.2861},{"date":"2025-06-10","close":9523.8096},{"date":"2025-06-11","close":9580.9521},{"date":"2025-06-12","close":9600.0},{"date":"2025-06-13","close":9552.3809},{"date":"2025-06-16","close":9580.9521},{"date":"2025-06-17","close":9476.1904},{"date":"2025-06-18","close":9371.4287},{"date":"2025-06-19","close":9371.4287},{"date":"2025-06-20","close":9361.9053},{"date":"2025-06-23","close":9371.4287},{"date":"2025-06-24","close":9333.333},{"date":"2025-06-25","close":9161.9053},{"date":"2025-06-26","close":9000.0},{"date":"2025-06-27","close":9057.1426},{"date":"2025-06-30","close":9057.1426},{"date":"2025-07-01","close":9209.5234},{"date":"2025-07-02","close":9390.4766},{"date":"2025-07-03","close":9438.0957},{"date":"2025-07-04","close":9457.1426},{"date":"2025-07-07","close":9495.2383},{"date":"2025-07-08","close":9590.4766},{"date":"2025-07-09","close":10038.0957},{"date":"2025-07-10","close":9933.333},{"date":"2025-07-11","close":9914.2861},{"date":"2025-07-14","close":10266.667},{"date":"2025-07-15","close":10114.2861},{"date":"2025-07-16","close":10047.6191},{"date":"2025-07-17","close":10104.7617},{"date":"2025-07-18","close":10000.0},{"date":"2025-07-21","close":9866.667},{"date":"2025-07-22","close":9628.5713},{"date":"2025-07-23","close":10085.7139},{"date":"2025-07-24","close":9990.4766},{"date":"2025-07-25","close":10047.6191},{"date":"2025-07-28","close":9857.1426},{"date":"2025-07-29","close":9809.5234},{"date":"2025-07-30","close":9885.7139},{"date":"2025-07-31","close":10047.6191},{"date":"2025-08-01","close":9571.4287},{"date":"2025-08-04","close":9638.0957},{"date":"2025-08-05","close":9704.7617},{"date":"2025-08-06","close":9714.2861},{"date":"2025-08-07","close":9723.8096},{"date":"2025-08-08","close":9571.4287},{"date":"2025-08-11","close":9523.8096},{"date":"2025-08-12","close":9495.2383},{"date":"2025-08-13","close":9485.7139},{"date":"2025-08-14","close":9085.7139},{"date":"2025-08-18","close":9066.667},{"date":"2025-08-19","close":9009.5234},{"date":"2025-08-20","close":8933.333},{"date":"2025-08-21","close":9038.0957},{"date":"2025-08-22","close":8980.9521},{"date":"2025-08-25","close":9038.0957},{"date":"2025-08-26","close":9000.0},{"date":"2025-08-27","close":8914.2861},{"date":"2025-08-28","close":8980.9521},{"date":"2025-08-29","close":9047.6191},{"date":"2025-09-01","close":8952.3809},{"date":"2025-09-02","close":8819.0479},{"date":"2025-09-03","close":8885.7139},{"date":"2025-09-04","close":8933.333},{"date":"2025-09-05","close":9047.6191},{"date":"2025-09-08","close":9028.5713},{"date":"2025-09-09","close":9114.2861},{"date":"2025-09-10","close":9142.8574},{"date":"2025-09-11","close":9095.2383},{"date":"2025-09-12","close":9114.2861},{"date":"2025-09-15","close":9066.667},{"date":"2025-09-16","close":9038.0957},{"date":"2025-09-17","close":9076.1904},{"date":"2025-09-18","close":9142.8574},{"date":"2025-09-19","close":9470.0},{"date":"2025-09-22","close":8923.8096},{"date":"2025-09-23","close":8695.2383},{"date":"2025-09-24","close":8666.667},{"date":"2025-09-25","close":8704.7617},{"date":"2025-09-26","close":8676.1904},{"date":"2025-09-29","close":8895.2383},{"date":"2025-09-30","close":8895.2383},{"date":"2025-10-01","close":8990.4766},{"date":"2025-10-02","close":8933.333},{"date":"2025-10-10","close":8647.6191},{"date":"2025-10-13","close":8552.3809},{"date":"2025-10-14","close":8752.3809},{"date":"2025-10-15","close":8771.4287},{"date":"2025-10-16","close":8866.667},{"date":"2025-10-17","close":8942.8574},{"date":"2025-10-20","close":8904.7617},{"date":"2025-10-21","close":8933.333},{"date":"2025-10-22","close":9066.667},{"date":"2025-10-23","close":9019.0479},{"date":"2025-10-24","close":8952.3809},{"date":"2025-10-27","close":8904.7617},{"date":"2025-10-28","close":8857.1426},{"date":"2025-10-29","close":8876.1904},{"date":"2025-10-30","close":8876.1904},{"date":"2025-10-31","close":8800.0},{"date":"2025-11-03","close":8542.8574},{"date":"2025-11-04","close":8600.0},{"date":"2025-11-05","close":8457.1426},{"date":"2025-11-06","close":8438.0957},{"date":"2025-11-07","close":8447.6191},{"date":"2025-11-10","close":8657.1426},{"date":"2025-11-11","close":8590.4766},{"date":"2025-11-12","close":8723.8096},{"date":"2025-11-13","close":8628.5713},{"date":"2025-11-14","close":8609.5234},{"date":"2025-11-17","close":8923.8096},{"date":"2025-11-18","close":8819.0479},{"date":"2025-11-19","close":8923.8096},{"date":"2025-11-20","close":9009.5234},{"date":"2025-11-21","close":8933.333},{"date":"2025-11-24","close":8990.4766},{"date":"2025-11-25","close":8942.8574},{"date":"2025-11-26","close":9028.5713},{"date":"2025-11-27","close":9095.2383},{"date":"2025-11-28","close":9019.0479},{"date":"2025-12-01","close":9104.7617},{"date":"2025-12-02","close":9257.1426},{"date":"2025-12-03","close":9219.0479},{"date":"2025-12-04","close":9142.8574},{"date":"2025-12-05","close":9114.2861},{"date":"2025-12-08","close":9066.667},{"date":"2025-12-09","close":9009.5234},{"date":"2025-12-10","close":9038.0957},{"date":"2025-12-11","close":9038.0957},{"date":"2025-12-12","close":9142.8574},{"date":"2025-12-15","close":9142.8574},{"date":"2025-12-16","close":9133.333},{"date":"2025-12-17","close":9152.3809},{"date":"2025-12-18","close":9104.7617},{"date":"2025-12-19","close":9095.2383},{"date":"2025-12-22","close":9009.5234},{"date":"2025-12-23","close":8952.3809},{"date":"2025-12-24","close":8971.4287},{"date":"2025-12-26","close":9000.0},{"date":"2025-12-29","close":9050.0},{"date":"2025-12-30","close":8980.0},{"date":"2026-01-02","close":8880.0},{"date":"2026-01-05","close":8880.0},{"date":"2026-01-06","close":8810.0},{"date":"2026-01-07","close":8730.0},{"date":"2026-01-08","close":8590.0},{"date":"2026-01-09","close":8720.0},{"date":"2026-01-12","close":8710.0},{"date":"2026-01-13","close":8630.0},{"date":"2026-01-14","close":8650.0},{"date":"2026-01-15","close":8750.0},{"date":"2026-01-16","close":8750.0},{"date":"2026-01-19","close":8710.0},{"date":"2026-01-20","close":8750.0},{"date":"2026-01-21","close":8590.0},{"date":"2026-01-22","close":8740.0},{"date":"2026-01-23","close":8830.0},{"date":"2026-01-26","close":8860.0},{"date":"2026-01-27","close":8890.0},{"date":"2026-01-28","close":8880.0},{"date":"2026-01-29","close":9080.0},{"date":"2026-01-30","close":9700.0},{"date":"2026-02-02","close":9450.0},{"date":"2026-02-03","close":9670.0},{"date":"2026-02-04","close":10000.0},{"date":"2026-02-05","close":10150.0},{"date":"2026-02-06","close":10050.0},{"date":"2026-02-09","close":10000.0},{"date":"2026-02-10","close":10310.0},{"date":"2026-02-11","close":10340.0},{"date":"2026-02-12","close":10440.0},{"date":"2026-02-13","close":10600.0},{"date":"2026-02-19","close":11250.0},{"date":"2026-02-20","close":11260.0},{"date":"2026-02-23","close":11010.0},{"date":"2026-02-24","close":11050.0},{"date":"2026-02-25","close":11200.0},{"date":"2026-02-26","close":10910.0},{"date":"2026-02-27","close":10820.0},{"date":"2026-03-03","close":12650.0},{"date":"2026-03-04","close":10530.0},{"date":"2026-03-05","close":10910.0},{"date":"2026-03-06","close":10620.0},{"date":"2026-03-09","close":10600.0},{"date":"2026-03-10","close":10390.0},{"date":"2026-03-11","close":10390.0},{"date":"2026-03-12","close":10670.0},{"date":"2026-03-13","close":10560.0},{"date":"2026-03-16","close":10650.0},{"date":"2026-03-17","close":10480.0},{"date":"2026-03-18","close":10590.0},{"date":"2026-03-19","close":10540.0},{"date":"2026-03-20","close":10900.0},{"date":"2026-03-23","close":10330.0},{"date":"2026-03-24","close":10690.0},{"date":"2026-03-25","close":10610.0},{"date":"2026-03-26","close":10600.0},{"date":"2026-03-27","close":10500.0},{"date":"2026-03-30","close":10750.0},{"date":"2026-03-31","close":10900.0},{"date":"2026-04-01","close":10970.0},{"date":"2026-04-02","close":11100.0},{"date":"2026-04-03","close":11320.0},{"date":"2026-04-06","close":11380.0},{"date":"2026-04-07","close":11420.0},{"date":"2026-04-08","close":11330.0},{"date":"2026-04-09","close":11450.0},{"date":"2026-04-10","close":12640.0},{"date":"2026-04-13","close":12000.0},{"date":"2026-04-14","close":12190.0},{"date":"2026-04-15","close":12560.0},{"date":"2026-04-16","close":12370.0},{"date":"2026-04-17","close":12240.0},{"date":"2026-04-20","close":12130.0},{"date":"2026-04-21","close":12430.0},{"date":"2026-04-22","close":13640.0},{"date":"2026-04-23","close":13460.0},{"date":"2026-04-24","close":12950.0},{"date":"2026-04-27","close":12970.0},{"date":"2026-04-28","close":12980.0},{"date":"2026-04-29","close":12860.0},{"date":"2026-04-30","close":12820.0},{"date":"2026-05-04","close":12760.0},{"date":"2026-05-06","close":12270.0},{"date":"2026-05-07","close":11880.0},{"date":"2026-05-08","close":11900.0},{"date":"2026-05-11","close":11870.0},{"date":"2026-05-12","close":11470.0},{"date":"2026-05-13","close":11290.0},{"date":"2026-05-14","close":11520.0},{"date":"2026-05-15","close":11240.0},{"date":"2026-05-18","close":10860.0},{"date":"2026-05-19","close":10930.0},{"date":"2026-05-20","close":10760.0},{"date":"2026-05-21","close":10780.0},{"date":"2026-05-22","close":10970.0},{"date":"2026-05-26","close":10670.0},{"date":"2026-05-27","close":10360.0},{"date":"2026-05-28","close":10150.0},{"date":"2026-05-29","close":9910.0},{"date":"2026-06-01","close":9720.0},{"date":"2026-06-02","close":9600.0},{"date":"2026-06-04","close":9620.0},{"date":"2026-06-05","close":9650.0},{"date":"2026-06-08","close":9200.0},{"date":"2026-06-09","close":9610.0},{"date":"2026-06-10","close":9600.0},{"date":"2026-06-11","close":9610.0},{"date":"2026-06-12","close":9840.0},{"date":"2026-06-15","close":10050.0},{"date":"2026-06-16","close":10070.0},{"date":"2026-06-17","close":10060.0},{"date":"2026-06-18","close":9770.0},{"date":"2026-06-19","close":9530.0},{"date":"2026-06-22","close":9390.0},{"date":"2026-06-23","close":9220.0},{"date":"2026-06-24","close":9390.0},{"date":"2026-06-25","close":9310.0},{"date":"2026-06-26","close":9060.0},{"date":"2026-06-29","close":9270.0},{"date":"2026-06-30","close":9140.0},{"date":"2026-07-01","close":9360.0},{"date":"2026-07-02","close":9170.0},{"date":"2026-07-03","close":9350.0},{"date":"2026-07-06","close":9440.0},{"date":"2026-07-07","close":9660.0},{"date":"2026-07-08","close":9470.0},{"date":"2026-07-09","close":9290.0},{"date":"2026-07-10","close":9510.0},{"date":"2026-07-13","close":9590.0},{"date":"2026-07-14","close":9460.0},{"date":"2026-07-15","close":9670.0},{"date":"2026-07-16","close":9900.0},{"date":"2026-07-20","close":9720.0},{"date":"2026-07-21","close":9740.0},{"date":"2026-07-22","close":10050.0},{"date":"2026-07-23","close":10220.0},{"date":"2026-07-24","close":10130.0},{"date":"2026-07-27","close":9790.0},{"date":"2026-07-28","close":9630.0},{"date":"2026-07-29","close":9610.0},{"date":"2026-07-30","close":9690.0},{"date":"2026-07-31","close":9990.0},{"date":"2026-08-03","close":9670.0},{"date":"2026-08-04","close":10050.0},{"date":"2026-08-05","close":10040.0},{"date":"2026-08-06","close":9980.0},{"date":"2026-08-07","close":9940.0},{"date":"2026-08-10","close":10000.0},{"date":"2026-08-11","close":10050.0},{"date":"2026-08-12","close":10020.0},{"date":"2026-08-13","close":9850.0},{"date":"2026-08-14","close":10360.0},{"date":"2026-08-18","close":10130.0},{"date":"2026-08-19","close":10010.0},{"date":"2026-08-20","close":10060.0},{"date":"2026-08-21","close":9920.0},{"date":"2026-08-24","close":10070.0},{"date":"2026-08-25","close":10160.0},{"date":"2026-08-26","close":10150.0},{"date":"2026-08-27","close":10050.0},{"date":"2026-08-28","close":10060.0},{"date":"2026-08-31","close":9940.0},{"date":"2026-09-01","close":9960.0},{"date":"2026-09-02","close":9920.0},{"date":"2026-09-03","close":10120.0},{"date":"2026-09-04","close":10230.0},{"date":"2026-09-07","close":10190.0},{"date":"2026-09-08","close":10070.0},{"date":"2026-09-09","close":10100.0},{"date":"2026-09-10","close":10100.0},{"date":"2026-09-11","close":10120.0},{"date":"2026-09-14","close":10030.0},{"date":"2026-09-15","close":9920.0},{"date":"2026-09-16","close":10190.0},{"date":"2026-09-17","close":10200.0},{"date":"2026-09-18","close":10080.0},{"date":"2026-09-21","close":9990.0},{"date":"2026-09-22","close":11540.0},{"date":"2026-09-23","close":11730.0},{"date":"2026-09-28","close":12300.0},{"date":"2026-09-29","close":12380.0},{"date":"2026-09-30","close":12520.0},{"date":"2026-10-01","close":12070.0},{"date":"2026-10-02","close":11950.0},{"date":"2026-10-06","close":11990.0},{"date":"2026-10-07","close":12220.0},{"date":"2026-10-08","close":12400.0},{"date":"2026-10-12","close":12190.0},{"date":"2026-10-13","close":12320.0},{"date":"2026-10-14","close":12400.0},{"date":"2026-10-15","close":11920.0},{"date":"2026-10-16","close":12180.0},{"date":"2026-10-19","close":12110.0},{"date":"2026-10-20","close":11860.0},{"date":"2026-10-21","close":11980.0},{"date":"2026-10-22","close":11780.0},{"date":"2026-10-23","close":11820.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":63746.0,"foreign_net":-58677.0,"institution_net":-5069.0},{"date":"2026-10-21","retail_net":2960.0,"foreign_net":-3628.0,"institution_net":668.0},{"date":"2026-10-20","retail_net":44298.0,"foreign_net":-42202.0,"institution_net":-2096.0},{"date":"2026-10-19","retail_net":40452.0,"foreign_net":-14299.0,"institution_net":-26153.0},{"date":"2026-10-16","retail_net":-17120.0,"foreign_net":13324.0,"institution_net":3796.0},{"date":"2026-10-15","retail_net":79262.0,"foreign_net":-75018.0,"institution_net":-4244.0},{"date":"2026-10-14","retail_net":-23227.0,"foreign_net":72456.0,"institution_net":-49229.0},{"date":"2026-10-13","retail_net":28999.0,"foreign_net":7314.0,"institution_net":-36313.0},{"date":"2026-10-12","retail_net":85039.0,"foreign_net":-70343.0,"institution_net":-14696.0},{"date":"2026-10-08","retail_net":-8852.0,"foreign_net":10524.0,"institution_net":-1672.0},{"date":"2026-10-07","retail_net":-5458.0,"foreign_net":8264.0,"institution_net":-2806.0},{"date":"2026-10-06","retail_net":-25521.0,"foreign_net":27134.0,"institution_net":-1613.0},{"date":"2026-10-02","retail_net":-4955.0,"foreign_net":3411.0,"institution_net":1544.0},{"date":"2026-10-01","retail_net":42516.0,"foreign_net":-41785.0,"institution_net":-731.0},{"date":"2026-09-30","retail_net":-29049.0,"foreign_net":28558.0,"institution_net":491.0},{"date":"2026-09-29","retail_net":5282.0,"foreign_net":-5149.0,"institution_net":-133.0},{"date":"2026-09-28","retail_net":2920.0,"foreign_net":48128.0,"institution_net":-51048.0},{"date":"2026-09-23","retail_net":-75999.0,"foreign_net":193602.0,"institution_net":-117603.0},{"date":"2026-09-22","retail_net":-312.0,"foreign_net":637.0,"institution_net":-325.0},{"date":"2026-09-21","retail_net":-6941.0,"foreign_net":7325.0,"institution_net":-384.0},{"date":"2026-09-18","retail_net":26350.0,"foreign_net":-14173.0,"institution_net":-12177.0},{"date":"2026-09-17","retail_net":-81.0,"foreign_net":1561.0,"institution_net":-1480.0},{"date":"2026-09-16","retail_net":-10798.0,"foreign_net":3713.0,"institution_net":7085.0},{"date":"2026-09-15","retail_net":5722.0,"foreign_net":-9307.0,"institution_net":3585.0},{"date":"2026-09-14","retail_net":-11700.0,"foreign_net":12860.0,"institution_net":-1160.0},{"date":"2026-09-11","retail_net":-17984.0,"foreign_net":19108.0,"institution_net":-1124.0},{"date":"2026-09-10","retail_net":12824.0,"foreign_net":-10284.0,"institution_net":-2540.0},{"date":"2026-09-09","retail_net":1008.0,"foreign_net":2346.0,"institution_net":-3354.0},{"date":"2026-09-08","retail_net":-3986.0,"foreign_net":9047.0,"institution_net":-5061.0},{"date":"2026-09-07","retail_net":-879.0,"foreign_net":-287.0,"institution_net":1166.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":63746.0,"foreign_net":-58677.0,"institution_net":-5069.0},"d3":{"retail_net":111004.0,"foreign_net":-104507.0,"institution_net":-6497.0},"d7":{"retail_net":190371.0,"foreign_net":-108044.0,"institution_net":-82327.0},"d14":{"retail_net":302139.0,"foreign_net":-163525.0,"institution_net":-138614.0},"d30":{"retail_net":198516.0,"foreign_net":124160.0,"institution_net":-322676.0}},"analysis":"최근 5일 외국인 순매수 -10.55만, 기관 순매수 -2.89만. 30일 누적: 외국인 12.42만, 기관 -32.27만.","foreign_flow":-105482.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-28854.0},"insider_trades":[],"price_analysis":{"current":11760.0,"low_30d":9900.0,"support":10185.0,"high_30d":12750.0,"change_1d":-0.2,"change_7d":-2.9,"change_30d":16.8,"resistance":12465.0,"position_in_range":65.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.45,"per":3.52,"quarter":"2024-Q2"},{"pbr":0.52,"per":4.64,"quarter":"2024-Q3"},{"pbr":0.42,"per":3.35,"quarter":"2024-Q4"},{"pbr":0.41,"per":3.3,"quarter":"2025-Q1"},{"pbr":0.5,"per":6.39,"quarter":"2025-Q2"},{"pbr":0.46,"per":3.76,"quarter":"2025-Q3"},{"pbr":0.44,"per":5.67,"quarter":"2025-Q4"},{"pbr":0.46,"per":2.84,"quarter":"2026-Q1"},{"pbr":0.37,"per":1.89,"quarter":"2026-Q2"},{"pbr":0.4,"per":2.43,"quarter":"현재"}],"timeline":[{"close":7984.8179,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8621.4209,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8342.8574,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8161.9048,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9057.1426,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8895.2383,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":8980.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10900.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9140.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.45,"pbr_5y_low":0.37,"per_5y_avg":3.93,"per_5y_low":1.89,"current_pbr":0.4,"current_per":2.43,"pbr_5y_high":0.52,"per_5y_high":6.39,"pbr_5y_median":0.45,"per_5y_median":3.52,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":11.1,"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":["전분기 대비 매출 14% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.3배로 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":"Industrials","industry":"MARINE SHIPPING"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +14.4%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"PER 2.43x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.78,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.58,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.16,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.3,"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":23.18,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":19.01,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.89,"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":0.45,"per":3.52,"close":7984.8179,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.52,"per":4.64,"close":8621.4209,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.42,"per":3.35,"close":8342.8574,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.41,"per":3.3,"close":8161.9048,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.5,"per":6.39,"close":9057.1426,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.46,"per":3.76,"close":8895.2383,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.44,"per":5.67,"close":8980.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.46,"per":2.84,"close":10900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.37,"per":1.89,"close":9140.0,"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":"2.4배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.6%"}],"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":753.0,"pbr":null,"per":null,"roa":0.007825592543196279,"roe":0.02582309214073595,"revenue":159897316515.0,"market_cap":null,"net_income":17011433210.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.23182860964100402,"total_assets":2173820463575.0,"total_equity":658768249646.0,"profit_margin":0.10638973549255377,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":32012343412.0,"operating_margin":0.20020563265048238},{"eps":2750.95,"pbr":0.57,"per":8.61,"roa":0.02999532886410228,"roe":0.10085587266879444,"revenue":139816137382.0,"market_cap":314900000000.0,"net_income":63508101344.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19371938000260439,"total_assets":2117266379433.0,"total_equity":629691654670.0,"profit_margin":0.4542258321046714,"dividend_yield":3.3,"fiscal_quarter":"Q1","operating_income":21607358069.0,"operating_margin":0.15454123160308206},{"eps":585.71,"pbr":null,"per":null,"roa":0.0069910917073278175,"roe":0.024841337870124196,"revenue":147409484833.0,"market_cap":null,"net_income":13521744907.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.23236547430312937,"total_assets":1934139255079.0,"total_equity":544324342662.0,"profit_margin":0.09172913752679325,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":29714413408.0,"operating_margin":0.20157735061392704},{"eps":752.57,"pbr":null,"per":null,"roa":0.00952709439119215,"roe":0.033479746935466764,"revenue":142702743323.0,"market_cap":null,"net_income":17373667733.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.22998646144254126,"total_assets":1823606130014.0,"total_equity":518930676701.0,"profit_margin":0.12174725817061299,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":28780598287.0,"operating_margin":0.20168216543571738},{"eps":-256.07,"pbr":null,"per":null,"roa":-0.003417213708730664,"roe":-0.01220680174800478,"revenue":133616003114.0,"market_cap":null,"net_income":-5911581491.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.19900910507937408,"total_assets":1729941992184.0,"total_equity":484285860706.0,"profit_margin":-0.04424306485171758,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":22109629094.0,"operating_margin":0.16547141494074075},{"eps":501.51,"pbr":null,"per":null,"roa":0.006111145379153826,"roe":0.021809571835310772,"revenue":137666965156.0,"market_cap":null,"net_income":11577772634.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.24795350660428414,"total_assets":1894533989241.0,"total_equity":530857401577.0,"profit_margin":0.08409986100064326,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":29727966973.0,"operating_margin":0.21594118050988612},{"eps":1365.34,"pbr":null,"per":null,"roa":0.016659642036047057,"roe":0.05952835049204853,"revenue":136737537114.0,"market_cap":null,"net_income":31520106096.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.22194382491837925,"total_assets":1892003803431.0,"total_equity":529497387975.0,"profit_margin":0.23051538561588428,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":25723965865.0,"operating_margin":0.18812658475451088},{"eps":-193.27,"pbr":null,"per":null,"roa":-0.002570409652858204,"roe":-0.010013479569994651,"revenue":131608927752.0,"market_cap":null,"net_income":-4461842309.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2459247975486082,"total_assets":1735848721249.0,"total_equity":445583603363.0,"profit_margin":-0.033902276883584714,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":28055287888.0,"operating_margin":0.21317161660086284},{"eps":802.75,"pbr":null,"per":null,"roa":0.009937259435343637,"roe":0.03913795082350797,"revenue":136843425122.0,"market_cap":null,"net_income":18532179488.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.24227205628215465,"total_assets":1864918553106.0,"total_equity":473509192435.0,"profit_margin":0.1354261592873608,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":29386450129.0,"operating_margin":0.21474506431566662},{"eps":512.14,"pbr":null,"per":null,"roa":0.0067038839488502665,"roe":0.026808624691881378,"revenue":112739116808.0,"market_cap":null,"net_income":11823250108.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.21844383106123863,"total_assets":1763641822891.0,"total_equity":441024119808.0,"profit_margin":0.10487265150511645,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":20916986363.0,"operating_margin":0.185534417469516},{"eps":738.19,"pbr":null,"per":null,"roa":0.01029077364349209,"roe":0.04052956209132666,"revenue":127837105669.0,"market_cap":null,"net_income":17041880092.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.19577312914765846,"total_assets":1656034879630.0,"total_equity":420480242387.0,"profit_margin":0.1333093392784204,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":21749658745.0,"operating_margin":0.17013572570482724},{"eps":216.0,"pbr":null,"per":null,"roa":0.0027405444174428413,"roe":0.010859064966294298,"revenue":113504631506.0,"market_cap":null,"net_income":4870809592.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.21844010779145484,"total_assets":1777314595231.0,"total_equity":448547789991.0,"profit_margin":0.042912870843887306,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":21386999130.0,"operating_margin":0.18842402152435037}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2269.08,"per":3.52,"date":"2024-06","close":7984.82,"source":"reported"},{"eps":2269.08,"per":3.4,"date":"2024-07","close":7721.08,"source":"reported"},{"eps":2269.08,"per":3.67,"date":"2024-08","close":8321.31,"source":"reported"},{"eps":1859.81,"per":4.64,"date":"2024-09","close":8621.42,"source":"reported"},{"eps":1859.81,"per":4.71,"date":"2024-10","close":8757.84,"source":"reported"},{"eps":1859.81,"per":4.26,"date":"2024-11","close":7930.25,"source":"reported"},{"eps":2486.96,"per":3.35,"date":"2024-12","close":8342.86,"source":"reported"},{"eps":2486.96,"per":3.26,"date":"2025-01","close":8095.24,"source":"reported"},{"eps":2486.96,"per":3.41,"date":"2025-02","close":8476.19,"source":"reported"},{"eps":2476.33,"per":3.3,"date":"2025-03","close":8161.9,"source":"reported"},{"eps":2476.33,"per":3.44,"date":"2025-04","close":8523.81,"source":"reported"},{"eps":2476.33,"per":3.76,"date":"2025-05","close":9314.29,"source":"reported"},{"eps":1417.51,"per":6.39,"date":"2025-06","close":9057.14,"source":"reported"},{"eps":1417.51,"per":7.09,"date":"2025-07","close":10047.62,"source":"reported"},{"eps":1417.51,"per":6.38,"date":"2025-08","close":9047.62,"source":"reported"},{"eps":2363.35,"per":3.76,"date":"2025-09","close":8895.24,"source":"reported"},{"eps":2363.35,"per":3.72,"date":"2025-10","close":8800.0,"source":"reported"},{"eps":2363.35,"per":3.82,"date":"2025-11","close":9019.05,"source":"reported"},{"eps":1583.72,"per":5.67,"date":"2025-12","close":8980.0,"source":"reported"},{"eps":1583.72,"per":6.12,"date":"2026-01","close":9700.0,"source":"reported"},{"eps":1583.72,"per":6.83,"date":"2026-02","close":10820.0,"source":"reported"},{"eps":3833.16,"per":2.84,"date":"2026-03","close":10900.0,"source":"reported"},{"eps":3833.16,"per":3.34,"date":"2026-04","close":12820.0,"source":"reported"},{"eps":3833.16,"per":2.59,"date":"2026-05","close":9910.0,"source":"reported"},{"eps":4842.23,"per":1.89,"date":"2026-06","close":9140.0,"source":"reported"},{"eps":4842.23,"per":2.06,"date":"2026-07","close":9990.0,"source":"reported"},{"eps":4842.23,"per":2.05,"date":"2026-08","close":9940.0,"source":"reported"},{"eps":4842.23,"per":2.59,"date":"2026-09","close":12520.0,"source":"reported"},{"eps":4842.23,"per":2.44,"date":"2026-10","close":11820.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":3.94,"std":1.44,"count":29,"current":2.44,"lower_1sd":2.5,"upper_1sd":5.38},"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":"KSS해운","phase":"above-fold","symbol_resolved":true}