{"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":"2026-10-23T09:50:19.273675+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":20.8,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","unit":"%","value":-44.4,"direction":"higher_better","percentile":20}],"summary":"매출 +20.8%","percentile":45},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":70.4,"direction":null,"percentile":70},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":9.1,"direction":"higher_better","percentile":65}],"summary":"RSI 70","percentile":68},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.28x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.9%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.94,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.15,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":221.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.25,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 2.9x, 순차입금비율 -0.2x","percentile":88}},"signals":[],"summary":"에스텍(069510)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1538.89억. 현재가 14,110원, 전일 대비 -2.0%, 30일 +9.1%. PER 3.3배 / ROE 4.9%. 기술적 시그널: RSI 70(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 2430.00, 기관 순매도 399.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":5.54,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.54%","value_pct":5.54},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":18.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.15,"direction":"lower_better","percentile":null}],"summary":"배당성향 18%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":5.54},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 21% 성장"],"portfolio":null,"technical":{"macd":384.9984071322233,"grade":"B","trend":"상승","atr_14":513.5714285714286,"rsi_14":70.38123167155425,"sma_20":13648.0,"sma_60":12988.0,"comment":"상승 추세, RSI 70","analysis":"RSI(14) 70.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(385.00)가 시그널선(302.46)을 상회합니다(골든크로스). 현재가가 SMA20(13648)과 SMA60(12988) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 12692~14604 (현재 위치 74%).","bb_lower":12692.163193845308,"bb_upper":14603.836806154692,"macd_signal":302.45690832469955},"change_pct":-1.94,"chart_data":[{"date":"2024-10-23","open":9281,"high":9447,"low":9263,"close":9447,"volume":4421,"rsi_14":47.65,"sma_20":10837.0,"sma_60":10458.67,"sma_120":10011.42},{"date":"2024-10-24","open":9543,"high":9621,"low":9386,"close":9490,"volume":8425,"rsi_14":47.3,"sma_20":10844.0,"sma_60":10477.67,"sma_120":10030.5},{"date":"2024-10-25","open":9482,"high":9525,"low":9359,"close":9447,"volume":3228,"rsi_14":50.36,"sma_20":10852.0,"sma_60":10495.0,"sma_120":10049.17},{"date":"2024-10-28","open":9595,"high":9604,"low":9517,"close":9534,"volume":7410,"rsi_14":50.0,"sma_20":10861.5,"sma_60":10514.0,"sma_120":10068.58},{"date":"2024-10-29","open":9560,"high":9578,"low":9473,"close":9552,"volume":7305,"rsi_14":55.04,"sma_20":10871.5,"sma_60":10534.67,"sma_120":10087.83},{"date":"2024-10-30","open":9473,"high":9560,"low":9464,"close":9543,"volume":4784,"rsi_14":49.57,"sma_20":10877.5,"sma_60":10552.5,"sma_120":10106.92},{"date":"2024-10-31","open":9552,"high":9639,"low":9552,"close":9613,"volume":5823,"rsi_14":49.14,"sma_20":10883.5,"sma_60":10573.17,"sma_120":10126.75},{"date":"2024-11-01","open":9648,"high":9648,"low":9543,"close":9613,"volume":3530,"rsi_14":50.89,"sma_20":10886.5,"sma_60":10591.83,"sma_120":10146.75},{"date":"2024-11-04","open":9604,"high":9840,"low":9595,"close":9779,"volume":14853,"rsi_14":55.65,"sma_20":10906.0,"sma_60":10611.67,"sma_120":10168.75},{"date":"2024-11-05","open":9936,"high":9954,"low":9700,"close":9814,"volume":6058,"rsi_14":60.83,"sma_20":10922.0,"sma_60":10633.83,"sma_120":10191.17},{"date":"2024-11-06","open":9814,"high":9919,"low":9744,"close":9875,"volume":4963,"rsi_14":81.63,"sma_20":10947.0,"sma_60":10670.5,"sma_120":10214.08},{"date":"2024-11-07","open":9962,"high":9980,"low":9761,"close":9866,"volume":2699,"rsi_14":79.35,"sma_20":10965.0,"sma_60":10703.67,"sma_120":10236.42},{"date":"2024-11-08","open":9866,"high":9971,"low":9761,"close":9901,"volume":10723,"rsi_14":77.65,"sma_20":10980.5,"sma_60":10738.33,"sma_120":10260.17},{"date":"2024-11-11","open":9901,"high":9901,"low":9674,"close":9840,"volume":4879,"rsi_14":82.5,"sma_20":10994.5,"sma_60":10771.0,"sma_120":10277.75},{"date":"2024-11-12","open":9805,"high":9831,"low":9281,"close":9394,"volume":25660,"rsi_14":47.58,"sma_20":10979.5,"sma_60":10792.33,"sma_120":10289.83},{"date":"2024-11-13","open":9316,"high":9560,"low":9289,"close":9403,"volume":14948,"rsi_14":45.83,"sma_20":10969.0,"sma_60":10815.5,"sma_120":10302.08},{"date":"2024-11-14","open":9316,"high":9831,"low":8756,"close":9001,"volume":67893,"rsi_14":34.16,"sma_20":10950.0,"sma_60":10827.5,"sma_120":10308.75},{"date":"2024-11-15","open":8896,"high":9254,"low":8783,"close":9228,"volume":23819,"rsi_14":40.11,"sma_20":10940.5,"sma_60":10828.67,"sma_120":10314.17},{"date":"2024-11-18","open":9324,"high":9324,"low":8949,"close":9150,"volume":15184,"rsi_14":37.5,"sma_20":10921.0,"sma_60":10821.83,"sma_120":10317.08},{"date":"2024-11-19","open":9088,"high":9263,"low":9018,"close":9211,"volume":6329,"rsi_14":40.0,"sma_20":10911.0,"sma_60":10814.33,"sma_120":10321.25},{"date":"2024-11-20","open":9316,"high":9316,"low":9036,"close":9123,"volume":11822,"rsi_14":35.42,"sma_20":10892.5,"sma_60":10806.17,"sma_120":10324.67},{"date":"2024-11-21","open":9150,"high":9150,"low":9001,"close":9088,"volume":8773,"rsi_14":34.69,"sma_20":10869.5,"sma_60":10792.67,"sma_120":10327.0},{"date":"2024-11-22","open":9088,"high":9150,"low":8984,"close":9080,"volume":4485,"rsi_14":27.53,"sma_20":10848.5,"sma_60":10781.5,"sma_120":10329.83},{"date":"2024-11-25","open":9141,"high":9176,"low":9036,"close":9176,"volume":3787,"rsi_14":30.27,"sma_20":10828.0,"sma_60":10775.5,"sma_120":10333.33},{"date":"2024-11-26","open":9237,"high":9237,"low":9080,"close":9176,"volume":4047,"rsi_14":27.53,"sma_20":10806.5,"sma_60":10766.83,"sma_120":10337.33},{"date":"2024-11-27","open":9176,"high":9246,"low":9176,"close":9237,"volume":4888,"rsi_14":30.43,"sma_20":10789.0,"sma_60":10760.83,"sma_120":10341.25},{"date":"2024-11-28","open":9263,"high":9307,"low":9150,"close":9281,"volume":4609,"rsi_14":30.81,"sma_20":10770.0,"sma_60":10755.33,"sma_120":10344.5},{"date":"2024-11-29","open":9219,"high":9263,"low":9185,"close":9185,"volume":1751,"rsi_14":30.16,"sma_20":10745.5,"sma_60":10750.83,"sma_120":10349.75},{"date":"2024-12-02","open":9263,"high":9263,"low":9176,"close":9219,"volume":4477,"rsi_14":42.96,"sma_20":10713.5,"sma_60":10747.0,"sma_120":10354.5},{"date":"2024-12-03","open":9263,"high":9333,"low":9158,"close":9254,"volume":5169,"rsi_14":44.14,"sma_20":10681.5,"sma_60":10747.5,"sma_120":10358.83},{"date":"2024-12-04","open":9080,"high":9246,"low":9001,"close":9036,"volume":8837,"rsi_14":51.61,"sma_20":10633.5,"sma_60":10746.83,"sma_120":10360.67},{"date":"2024-12-05","open":9036,"high":9123,"low":8914,"close":9010,"volume":5399,"rsi_14":37.62,"sma_20":10584.5,"sma_60":10748.17,"sma_120":10362.92},{"date":"2024-12-06","open":9010,"high":9150,"low":8861,"close":9150,"volume":24155,"rsi_14":50.0,"sma_20":10541.5,"sma_60":10748.5,"sma_120":10367.08},{"date":"2024-12-09","open":9097,"high":9097,"low":8870,"close":8879,"volume":8870,"rsi_14":35.61,"sma_20":10486.5,"sma_60":10745.33,"sma_120":10368.5},{"date":"2024-12-10","open":8879,"high":9027,"low":8879,"close":9018,"volume":2469,"rsi_14":45.65,"sma_20":10465.0,"sma_60":10742.67,"sma_120":10372.0},{"date":"2024-12-11","open":9018,"high":9167,"low":9018,"close":9158,"volume":3621,"rsi_14":52.67,"sma_20":10451.0,"sma_60":10740.17,"sma_120":10376.08},{"date":"2024-12-12","open":9132,"high":9219,"low":9132,"close":9167,"volume":2822,"rsi_14":53.33,"sma_20":10460.5,"sma_60":10738.83,"sma_120":10380.75},{"date":"2024-12-13","open":9167,"high":9342,"low":9167,"close":9342,"volume":2670,"rsi_14":55.97,"sma_20":10467.0,"sma_60":10740.5,"sma_120":10386.5},{"date":"2024-12-16","open":9613,"high":9613,"low":9342,"close":9342,"volume":2200,"rsi_14":55.97,"sma_20":10478.0,"sma_60":10744.67,"sma_120":10393.08},{"date":"2024-12-17","open":9272,"high":9359,"low":9228,"close":9307,"volume":2085,"rsi_14":52.56,"sma_20":10483.5,"sma_60":10745.83,"sma_120":10400.75},{"date":"2024-12-18","open":9351,"high":9438,"low":9185,"close":9211,"volume":5037,"rsi_14":47.53,"sma_20":10488.5,"sma_60":10739.33,"sma_120":10407.83},{"date":"2024-12-19","open":9254,"high":9342,"low":9141,"close":9281,"volume":2474,"rsi_14":53.46,"sma_20":10499.5,"sma_60":10737.67,"sma_120":10416.5},{"date":"2024-12-20","open":9482,"high":9482,"low":9228,"close":9377,"volume":5860,"rsi_14":55.42,"sma_20":10516.5,"sma_60":10739.0,"sma_120":10424.83},{"date":"2024-12-23","open":9473,"high":9473,"low":9246,"close":9342,"volume":8445,"rsi_14":53.01,"sma_20":10526.0,"sma_60":10738.5,"sma_120":10433.08},{"date":"2024-12-24","open":9228,"high":9473,"low":9193,"close":9438,"volume":28712,"rsi_14":65.13,"sma_20":10541.0,"sma_60":10739.67,"sma_120":10441.5},{"date":"2024-12-26","open":9438,"high":9604,"low":9438,"close":9604,"volume":21044,"rsi_14":70.24,"sma_20":10562.0,"sma_60":10742.83,"sma_120":10451.33},{"date":"2024-12-27","open":9954,"high":10059,"low":9803,"close":9812,"volume":12426,"rsi_14":47.44,"sma_20":10549.0,"sma_60":10734.17,"sma_120":10456.42},{"date":"2024-12-30","open":9888,"high":9964,"low":9812,"close":9954,"volume":8668,"rsi_14":58.79,"sma_20":10549.0,"sma_60":10727.0,"sma_120":10463.58},{"date":"2025-01-02","open":9954,"high":10078,"low":9898,"close":9898,"volume":4365,"rsi_14":53.44,"sma_20":10544.0,"sma_60":10721.17,"sma_120":10469.33},{"date":"2025-01-03","open":9898,"high":9992,"low":9803,"close":9822,"volume":9584,"rsi_14":46.96,"sma_20":10533.0,"sma_60":10712.17,"sma_120":10474.08},{"date":"2025-01-06","open":10002,"high":10229,"low":9860,"close":10106,"volume":7829,"rsi_14":54.29,"sma_20":10549.5,"sma_60":10710.0,"sma_120":10484.0},{"date":"2025-01-07","open":9954,"high":10267,"low":9954,"close":10049,"volume":11602,"rsi_14":47.96,"sma_20":10564.5,"sma_60":10704.67,"sma_120":10492.25},{"date":"2025-01-08","open":10220,"high":10220,"low":10002,"close":10144,"volume":6408,"rsi_14":50.49,"sma_20":10576.5,"sma_60":10699.5,"sma_120":10499.75},{"date":"2025-01-09","open":10220,"high":10276,"low":10153,"close":10172,"volume":3806,"rsi_14":52.2,"sma_20":10605.5,"sma_60":10695.5,"sma_120":10508.5},{"date":"2025-01-10","open":10248,"high":10466,"low":10248,"close":10447,"volume":11967,"rsi_14":60.99,"sma_20":10641.0,"sma_60":10695.17,"sma_120":10520.83},{"date":"2025-01-13","open":10419,"high":10608,"low":10362,"close":10532,"volume":14839,"rsi_14":61.16,"sma_20":10673.0,"sma_60":10697.67,"sma_120":10531.83},{"date":"2025-01-14","open":10504,"high":10589,"low":10115,"close":10466,"volume":2666,"rsi_14":57.27,"sma_20":10701.0,"sma_60":10703.83,"sma_120":10542.92},{"date":"2025-01-15","open":10589,"high":10589,"low":9935,"close":10371,"volume":15912,"rsi_14":55.75,"sma_20":10714.0,"sma_60":10707.17,"sma_120":10553.5},{"date":"2025-01-16","open":10371,"high":10447,"low":10314,"close":10324,"volume":4412,"rsi_14":52.27,"sma_20":10724.5,"sma_60":10707.83,"sma_120":10563.75},{"date":"2025-01-17","open":10324,"high":10419,"low":10305,"close":10390,"volume":4234,"rsi_14":49.52,"sma_20":10740.5,"sma_60":10711.67,"sma_120":10575.0},{"date":"2025-01-20","open":10390,"high":10589,"low":10172,"close":10400,"volume":5422,"rsi_14":71.23,"sma_20":10762.5,"sma_60":10714.5,"sma_120":10586.58},{"date":"2025-01-21","open":10400,"high":10428,"low":10210,"close":10390,"volume":5604,"rsi_14":67.42,"sma_20":10780.0,"sma_60":10716.33,"sma_120":10597.0},{"date":"2025-01-22","open":10419,"high":10485,"low":10305,"close":10409,"volume":4353,"rsi_14":71.09,"sma_20":10793.0,"sma_60":10719.33,"sma_120":10607.17},{"date":"2025-01-23","open":10409,"high":10485,"low":10191,"close":10485,"volume":6952,"rsi_14":77.34,"sma_20":10812.0,"sma_60":10722.0,"sma_120":10618.0},{"date":"2025-01-24","open":10485,"high":10532,"low":10220,"close":10475,"volume":9612,"rsi_14":69.7,"sma_20":10825.0,"sma_60":10724.17,"sma_120":10629.42},{"date":"2025-01-31","open":10466,"high":10475,"low":9935,"close":10163,"volume":7131,"rsi_14":54.76,"sma_20":10812.0,"sma_60":10721.0,"sma_120":10636.75},{"date":"2025-02-03","open":10163,"high":10513,"low":10097,"close":10371,"volume":13421,"rsi_14":58.7,"sma_20":10841.5,"sma_60":10720.17,"sma_120":10646.67},{"date":"2025-02-04","open":10371,"high":10627,"low":10343,"close":10580,"volume":18585,"rsi_14":63.69,"sma_20":10874.5,"sma_60":10723.0,"sma_120":10657.42},{"date":"2025-02-05","open":10580,"high":10608,"low":10494,"close":10570,"volume":11145,"rsi_14":55.04,"sma_20":10910.0,"sma_60":10722.5,"sma_120":10667.08},{"date":"2025-02-06","open":10570,"high":10608,"low":10447,"close":10580,"volume":7188,"rsi_14":52.07,"sma_20":10950.0,"sma_60":10721.5,"sma_120":10677.67},{"date":"2025-02-07","open":10636,"high":10693,"low":10608,"close":10674,"volume":13058,"rsi_14":58.87,"sma_20":10980.0,"sma_60":10721.0,"sma_120":10695.75},{"date":"2025-02-10","open":10722,"high":10722,"low":10466,"close":10655,"volume":12610,"rsi_14":62.93,"sma_20":11012.0,"sma_60":10720.33,"sma_120":10712.0},{"date":"2025-02-11","open":10958,"high":10958,"low":10570,"close":10693,"volume":53670,"rsi_14":66.96,"sma_20":11041.0,"sma_60":10719.67,"sma_120":10729.0},{"date":"2025-02-12","open":10703,"high":10703,"low":10475,"close":10627,"volume":13032,"rsi_14":60.87,"sma_20":11065.0,"sma_60":10719.0,"sma_120":10745.0},{"date":"2025-02-13","open":10608,"high":10684,"low":10513,"close":10608,"volume":16850,"rsi_14":59.48,"sma_20":11073.5,"sma_60":10726.5,"sma_120":10759.42},{"date":"2025-02-14","open":10608,"high":10892,"low":10561,"close":10826,"volume":17459,"rsi_14":66.67,"sma_20":11089.0,"sma_60":10737.67,"sma_120":10776.58},{"date":"2025-02-17","open":10845,"high":11309,"low":10845,"close":11309,"volume":26771,"rsi_14":75.4,"sma_20":11133.5,"sma_60":10765.0,"sma_120":10796.25},{"date":"2025-02-18","open":11309,"high":11318,"low":11025,"close":11167,"volume":12837,"rsi_14":68.56,"sma_20":11175.5,"sma_60":10785.5,"sma_120":10807.08},{"date":"2025-02-19","open":11176,"high":11252,"low":10892,"close":10902,"volume":9415,"rsi_14":60.18,"sma_20":11206.0,"sma_60":10802.83,"sma_120":10812.33},{"date":"2025-02-20","open":10845,"high":11167,"low":10769,"close":10977,"volume":9663,"rsi_14":71.94,"sma_20":11237.0,"sma_60":10820.33,"sma_120":10817.33},{"date":"2025-02-21","open":10873,"high":11195,"low":10864,"close":11138,"volume":7121,"rsi_14":71.2,"sma_20":11276.0,"sma_60":10842.33,"sma_120":10824.25},{"date":"2025-02-24","open":11129,"high":11299,"low":10996,"close":11148,"volume":7176,"rsi_14":67.65,"sma_20":11316.0,"sma_60":10865.17,"sma_120":10828.92},{"date":"2025-02-25","open":11224,"high":11224,"low":10845,"close":10949,"volume":8211,"rsi_14":60.53,"sma_20":11344.5,"sma_60":10884.67,"sma_120":10833.08},{"date":"2025-02-26","open":10949,"high":11072,"low":10864,"close":10930,"volume":12690,"rsi_14":59.69,"sma_20":11368.0,"sma_60":10902.0,"sma_120":10838.75},{"date":"2025-02-27","open":10864,"high":10939,"low":10703,"close":10797,"volume":5606,"rsi_14":53.33,"sma_20":11385.0,"sma_60":10917.0,"sma_120":10841.92},{"date":"2025-02-28","open":10750,"high":10760,"low":10314,"close":10494,"volume":16955,"rsi_14":46.22,"sma_20":11402.5,"sma_60":10925.5,"sma_120":10843.17},{"date":"2025-03-04","open":10494,"high":10968,"low":10447,"close":10873,"volume":14254,"rsi_14":53.64,"sma_20":11429.0,"sma_60":10939.83,"sma_120":10847.58},{"date":"2025-03-05","open":10873,"high":10977,"low":10703,"close":10722,"volume":8632,"rsi_14":51.85,"sma_20":11436.5,"sma_60":10953.33,"sma_120":10852.08},{"date":"2025-03-06","open":10712,"high":10854,"low":10570,"close":10693,"volume":5944,"rsi_14":51.66,"sma_20":11443.0,"sma_60":10965.67,"sma_120":10856.33},{"date":"2025-03-07","open":10703,"high":10987,"low":10570,"close":10712,"volume":9743,"rsi_14":47.6,"sma_20":11450.0,"sma_60":10977.67,"sma_120":10862.58},{"date":"2025-03-10","open":10797,"high":10873,"low":10655,"close":10722,"volume":9221,"rsi_14":34.5,"sma_20":11452.5,"sma_60":10994.0,"sma_120":10870.42},{"date":"2025-03-11","open":10703,"high":10873,"low":10703,"close":10750,"volume":4227,"rsi_14":38.3,"sma_20":11457.5,"sma_60":11011.33,"sma_120":10879.75},{"date":"2025-03-12","open":10750,"high":11015,"low":10722,"close":10996,"volume":7652,"rsi_14":52.69,"sma_20":11473.5,"sma_60":11030.33,"sma_120":10889.42},{"date":"2025-03-13","open":10996,"high":11034,"low":10778,"close":10826,"volume":2470,"rsi_14":45.92,"sma_20":11484.0,"sma_60":11051.5,"sma_120":10898.42},{"date":"2025-03-14","open":10883,"high":10883,"low":10703,"close":10750,"volume":4124,"rsi_14":39.04,"sma_20":11491.5,"sma_60":11068.67,"sma_120":10905.67},{"date":"2025-03-17","open":10598,"high":10977,"low":10598,"close":10864,"volume":5570,"rsi_14":42.42,"sma_20":11493.5,"sma_60":11085.17,"sma_120":10912.67},{"date":"2025-03-18","open":10864,"high":10864,"low":10617,"close":10693,"volume":9528,"rsi_14":43.08,"sma_20":11461.0,"sma_60":11098.5,"sma_120":10918.67},{"date":"2025-03-19","open":10608,"high":10864,"low":10608,"close":10665,"volume":16580,"rsi_14":42.86,"sma_20":11434.5,"sma_60":11108.0,"sma_120":10924.25},{"date":"2025-03-20","open":10665,"high":10797,"low":10475,"close":10665,"volume":11582,"rsi_14":46.15,"sma_20":11422.0,"sma_60":11117.5,"sma_120":10931.08},{"date":"2025-03-21","open":10665,"high":10665,"low":10362,"close":10381,"volume":16543,"rsi_14":46.67,"sma_20":11390.5,"sma_60":11122.67,"sma_120":10934.25},{"date":"2025-03-24","open":10589,"high":10598,"low":10276,"close":10352,"volume":16235,"rsi_14":30.77,"sma_20":11349.0,"sma_60":11129.17,"sma_120":10934.25},{"date":"2025-03-25","open":10570,"high":10570,"low":10201,"close":10229,"volume":10619,"rsi_14":31.43,"sma_20":11300.5,"sma_60":11132.17,"sma_120":10934.92},{"date":"2025-03-26","open":10191,"high":10419,"low":10191,"close":10286,"volume":11403,"rsi_14":34.97,"sma_20":11265.5,"sma_60":11134.33,"sma_120":10936.67},{"date":"2025-03-27","open":10286,"high":10504,"low":10182,"close":10229,"volume":11241,"rsi_14":32.65,"sma_20":11228.5,"sma_60":11136.17,"sma_120":10937.33},{"date":"2025-03-28","open":10305,"high":10409,"low":10191,"close":10276,"volume":11063,"rsi_14":34.44,"sma_20":11201.0,"sma_60":11137.0,"sma_120":10938.33},{"date":"2025-03-31","open":10504,"high":10504,"low":10182,"close":10276,"volume":23207,"rsi_14":33.11,"sma_20":11189.5,"sma_60":11134.67,"sma_120":10938.75},{"date":"2025-04-01","open":10409,"high":11176,"low":10295,"close":10437,"volume":16536,"rsi_14":28.78,"sma_20":11166.5,"sma_60":11145.67,"sma_120":10939.92},{"date":"2025-04-02","open":10598,"high":10731,"low":10532,"close":10598,"volume":7677,"rsi_14":41.3,"sma_20":11160.0,"sma_60":11157.0,"sma_120":10942.0},{"date":"2025-04-03","open":10693,"high":10693,"low":10371,"close":10485,"volume":10054,"rsi_14":40.14,"sma_20":11149.0,"sma_60":11167.33,"sma_120":10944.25},{"date":"2025-04-04","open":10722,"high":10722,"low":10182,"close":10314,"volume":13616,"rsi_14":30.41,"sma_20":11128.0,"sma_60":11176.0,"sma_120":10944.08},{"date":"2025-04-07","open":10314,"high":10314,"low":10030,"close":10201,"volume":11125,"rsi_14":31.69,"sma_20":11100.5,"sma_60":11177.67,"sma_120":10943.83},{"date":"2025-04-08","open":10201,"high":10286,"low":10106,"close":10106,"volume":5520,"rsi_14":30.2,"sma_20":11066.5,"sma_60":11178.67,"sma_120":10941.67},{"date":"2025-04-09","open":10106,"high":10314,"low":10002,"close":10030,"volume":5619,"rsi_14":28.66,"sma_20":11015.5,"sma_60":11176.67,"sma_120":10938.08},{"date":"2025-04-10","open":10314,"high":10371,"low":10172,"close":10362,"volume":3692,"rsi_14":49.38,"sma_20":10991.0,"sma_60":11180.0,"sma_120":10937.75},{"date":"2025-04-11","open":10362,"high":10703,"low":10258,"close":10703,"volume":17126,"rsi_14":59.49,"sma_20":10988.5,"sma_60":11184.5,"sma_120":10939.83},{"date":"2025-04-14","open":10703,"high":10769,"low":10655,"close":10684,"volume":5214,"rsi_14":63.04,"sma_20":10979.0,"sma_60":11187.17,"sma_120":10942.42},{"date":"2025-04-15","open":10693,"high":10750,"low":10589,"close":10655,"volume":6679,"rsi_14":60.77,"sma_20":10977.0,"sma_60":11190.5,"sma_120":10947.17},{"date":"2025-04-16","open":10741,"high":10741,"low":10542,"close":10551,"volume":6509,"rsi_14":59.14,"sma_20":10971.0,"sma_60":11193.67,"sma_120":10950.42},{"date":"2025-04-17","open":10646,"high":10797,"low":10589,"close":10636,"volume":9713,"rsi_14":60.0,"sma_20":10969.5,"sma_60":11199.17,"sma_120":10953.5},{"date":"2025-04-18","open":10646,"high":10816,"low":10551,"close":10703,"volume":10717,"rsi_14":61.42,"sma_20":10986.5,"sma_60":11204.67,"sma_120":10958.17},{"date":"2025-04-21","open":10703,"high":10930,"low":10703,"close":10911,"volume":12103,"rsi_14":62.38,"sma_20":11016.0,"sma_60":11213.67,"sma_120":10964.08},{"date":"2025-04-22","open":10883,"high":11119,"low":10797,"close":11015,"volume":9311,"rsi_14":61.22,"sma_20":11057.5,"sma_60":11224.67,"sma_120":10970.5},{"date":"2025-04-23","open":11015,"high":11119,"low":10977,"close":10977,"volume":5626,"rsi_14":63.83,"sma_20":11094.0,"sma_60":11234.67,"sma_120":10977.0},{"date":"2025-04-24","open":10911,"high":11214,"low":10911,"close":11148,"volume":11456,"rsi_14":73.4,"sma_20":11142.5,"sma_60":11246.33,"sma_120":10984.17},{"date":"2025-04-25","open":11148,"high":11261,"low":11082,"close":11167,"volume":8571,"rsi_14":78.65,"sma_20":11189.5,"sma_60":11258.5,"sma_120":10991.33},{"date":"2025-04-28","open":11167,"high":11214,"low":11129,"close":11186,"volume":2973,"rsi_14":83.53,"sma_20":11237.5,"sma_60":11276.5,"sma_120":10998.75},{"date":"2025-04-29","open":11129,"high":11555,"low":11129,"close":11536,"volume":34962,"rsi_14":89.95,"sma_20":11295.5,"sma_60":11297.0,"sma_120":11008.58},{"date":"2025-04-30","open":11565,"high":11593,"low":11356,"close":11546,"volume":10146,"rsi_14":87.88,"sma_20":11345.5,"sma_60":11314.0,"sma_120":11018.5},{"date":"2025-05-02","open":11555,"high":11830,"low":11460,"close":11792,"volume":19624,"rsi_14":87.1,"sma_20":11414.5,"sma_60":11335.5,"sma_120":11029.0},{"date":"2025-05-07","open":11792,"high":11839,"low":11546,"close":11612,"volume":15727,"rsi_14":78.49,"sma_20":11483.0,"sma_60":11353.67,"sma_120":11037.58},{"date":"2025-05-08","open":11887,"high":11887,"low":11441,"close":11612,"volume":10759,"rsi_14":79.88,"sma_20":11557.5,"sma_60":11370.17,"sma_120":11045.58},{"date":"2025-05-09","open":11650,"high":11801,"low":11470,"close":11602,"volume":8754,"rsi_14":84.91,"sma_20":11636.5,"sma_60":11386.83,"sma_120":11053.58},{"date":"2025-05-12","open":11602,"high":11650,"low":11366,"close":11460,"volume":7016,"rsi_14":76.36,"sma_20":11712.0,"sma_60":11400.33,"sma_120":11060.0},{"date":"2025-05-13","open":11460,"high":11697,"low":11413,"close":11413,"volume":8924,"rsi_14":73.01,"sma_20":11767.5,"sma_60":11414.17,"sma_120":11066.58},{"date":"2025-05-14","open":11413,"high":11621,"low":11195,"close":11441,"volume":10317,"rsi_14":69.44,"sma_20":11806.5,"sma_60":11428.83,"sma_120":11077.67},{"date":"2025-05-15","open":11366,"high":11792,"low":11366,"close":11612,"volume":22804,"rsi_14":70.86,"sma_20":11855.5,"sma_60":11442.67,"sma_120":11090.17},{"date":"2025-05-16","open":11631,"high":12351,"low":11631,"close":12313,"volume":75054,"rsi_14":81.9,"sma_20":11943.0,"sma_60":11460.33,"sma_120":11112.67},{"date":"2025-05-19","open":12313,"high":12597,"low":12076,"close":12502,"volume":39616,"rsi_14":82.06,"sma_20":12046.0,"sma_60":11483.83,"sma_120":11134.67},{"date":"2025-05-20","open":12635,"high":12682,"low":12408,"close":12445,"volume":13622,"rsi_14":79.74,"sma_20":12141.5,"sma_60":11511.0,"sma_120":11156.92},{"date":"2025-05-21","open":12758,"high":13260,"low":12625,"close":12957,"volume":39807,"rsi_14":83.51,"sma_20":12260.5,"sma_60":11545.83,"sma_120":11183.08},{"date":"2025-05-22","open":12938,"high":13222,"low":12834,"close":13127,"volume":29069,"rsi_14":82.31,"sma_20":12377.5,"sma_60":11580.83,"sma_120":11211.58},{"date":"2025-05-23","open":13033,"high":13250,"low":12938,"close":13175,"volume":24335,"rsi_14":82.58,"sma_20":12491.5,"sma_60":11616.5,"sma_120":11240.83},{"date":"2025-05-26","open":13175,"high":13535,"low":13118,"close":13421,"volume":31303,"rsi_14":82.58,"sma_20":12620.5,"sma_60":11660.0,"sma_120":11272.33},{"date":"2025-05-27","open":13430,"high":13705,"low":13355,"close":13573,"volume":21505,"rsi_14":89.66,"sma_20":12748.5,"sma_60":11706.5,"sma_120":11304.25},{"date":"2025-05-28","open":13715,"high":13715,"low":12976,"close":13184,"volume":36865,"rsi_14":77.48,"sma_20":12855.0,"sma_60":11748.5,"sma_120":11332.75},{"date":"2025-05-29","open":13184,"high":13705,"low":13184,"close":13696,"volume":26959,"rsi_14":81.13,"sma_20":12987.5,"sma_60":11804.83,"sma_120":11365.17},{"date":"2025-05-30","open":13696,"high":13724,"low":13411,"close":13411,"volume":14724,"rsi_14":77.84,"sma_20":13086.5,"sma_60":11849.5,"sma_120":11394.67},{"date":"2025-06-02","open":13449,"high":13724,"low":13355,"close":13591,"volume":28152,"rsi_14":79.95,"sma_20":13194.5,"sma_60":11900.0,"sma_120":11426.67},{"date":"2025-06-04","open":13752,"high":14018,"low":13487,"close":14018,"volume":39679,"rsi_14":81.92,"sma_20":13312.0,"sma_60":11958.5,"sma_120":11462.08},{"date":"2025-06-05","open":14074,"high":14217,"low":13752,"close":13885,"volume":14884,"rsi_14":78.44,"sma_20":13432.0,"sma_60":12014.33,"sma_120":11496.0},{"date":"2025-06-09","open":14207,"high":14397,"low":13743,"close":14378,"volume":32755,"rsi_14":77.25,"sma_20":13578.0,"sma_60":12078.67,"sma_120":11536.33},{"date":"2025-06-10","open":14378,"high":14463,"low":13696,"close":13800,"volume":41484,"rsi_14":65.53,"sma_20":13694.0,"sma_60":12132.33,"sma_120":11571.83},{"date":"2025-06-11","open":14160,"high":16338,"low":14112,"close":14766,"volume":169480,"rsi_14":72.81,"sma_20":13868.5,"sma_60":12198.67,"sma_120":11614.5},{"date":"2025-06-12","open":14775,"high":15211,"low":14501,"close":15060,"volume":54532,"rsi_14":71.6,"sma_20":14061.0,"sma_60":12273.17,"sma_120":11662.33},{"date":"2025-06-13","open":15069,"high":15306,"low":14576,"close":14908,"volume":47865,"rsi_14":68.36,"sma_20":14244.0,"sma_60":12346.33,"sma_120":11707.5},{"date":"2025-06-16","open":14870,"high":15723,"low":14709,"close":15173,"volume":42078,"rsi_14":69.72,"sma_20":14432.0,"sma_60":12422.17,"sma_120":11753.67},{"date":"2025-06-17","open":15334,"high":15334,"low":14870,"close":14917,"volume":31350,"rsi_14":64.74,"sma_20":14569.5,"sma_60":12496.5,"sma_120":11797.5},{"date":"2025-06-18","open":15344,"high":19369,"low":15344,"close":17333,"volume":877222,"rsi_14":75.61,"sma_20":14824.5,"sma_60":12613.83,"sma_120":11860.92},{"date":"2025-06-19","open":17427,"high":18346,"low":17333,"close":18043,"volume":152204,"rsi_14":81.71,"sma_20":15120.0,"sma_60":12743.67,"sma_120":11930.58},{"date":"2025-06-20","open":18043,"high":18213,"low":17541,"close":18043,"volume":71090,"rsi_14":80.4,"sma_20":15388.5,"sma_60":12878.5,"sma_120":12000.58},{"date":"2025-06-23","open":17664,"high":17901,"low":17219,"close":17891,"volume":62813,"rsi_14":81.92,"sma_20":15640.0,"sma_60":13011.17,"sma_120":12070.17},{"date":"2025-06-24","open":18128,"high":18261,"low":17522,"close":17664,"volume":52483,"rsi_14":78.82,"sma_20":15877.0,"sma_60":13142.0,"sma_120":12137.08},{"date":"2025-06-25","open":17655,"high":17655,"low":16764,"close":17020,"volume":52950,"rsi_14":70.61,"sma_20":16067.0,"sma_60":13260.5,"sma_120":12197.42},{"date":"2025-06-26","open":17020,"high":17020,"low":15723,"close":16395,"volume":89435,"rsi_14":66.14,"sma_20":16216.0,"sma_60":13369.0,"sma_120":12252.58},{"date":"2025-06-27","open":16300,"high":16565,"low":15779,"close":16149,"volume":59421,"rsi_14":61.76,"sma_20":16372.5,"sma_60":13472.33,"sma_120":12304.67},{"date":"2025-06-30","open":16149,"high":16925,"low":16035,"close":16840,"volume":29855,"rsi_14":69.89,"sma_20":16538.5,"sma_60":13587.83,"sma_120":12361.25},{"date":"2025-07-01","open":16670,"high":17219,"low":16670,"close":17086,"volume":26627,"rsi_14":66.76,"sma_20":16732.5,"sma_60":13704.83,"sma_120":12425.25},{"date":"2025-07-02","open":17011,"high":17011,"low":16338,"close":16480,"volume":36866,"rsi_14":59.82,"sma_20":16885.0,"sma_60":13808.33,"sma_120":12482.67},{"date":"2025-07-03","open":16471,"high":16575,"low":15912,"close":16348,"volume":28813,"rsi_14":59.97,"sma_20":17008.0,"sma_60":13911.5,"sma_120":12539.42},{"date":"2025-07-04","open":16357,"high":16376,"low":15628,"close":15741,"volume":36821,"rsi_14":53.76,"sma_20":17106.0,"sma_60":14007.0,"sma_120":12591.5},{"date":"2025-07-07","open":15741,"high":16054,"low":15628,"close":15808,"volume":16658,"rsi_14":56.04,"sma_20":17181.5,"sma_60":14105.67,"sma_120":12641.67},{"date":"2025-07-08","open":15808,"high":16234,"low":15647,"close":16187,"volume":10833,"rsi_14":39.25,"sma_20":17307.5,"sma_60":14212.67,"sma_120":12695.67},{"date":"2025-07-09","open":16215,"high":17427,"low":16215,"close":16916,"volume":45411,"rsi_14":39.47,"sma_20":17421.0,"sma_60":14333.83,"sma_120":12755.25},{"date":"2025-07-10","open":17001,"high":17475,"low":16916,"close":17096,"volume":18955,"rsi_14":41.44,"sma_20":17528.5,"sma_60":14452.33,"sma_120":12816.17},{"date":"2025-07-11","open":17096,"high":17219,"low":16708,"close":16963,"volume":25284,"rsi_14":41.58,"sma_20":17637.0,"sma_60":14562.5,"sma_120":12873.5},{"date":"2025-07-14","open":17143,"high":17380,"low":16783,"close":17371,"volume":30270,"rsi_14":47.42,"sma_20":17753.0,"sma_60":14680.17,"sma_120":12933.67},{"date":"2025-07-15","open":17371,"high":17399,"low":16783,"close":16887,"volume":13784,"rsi_14":48.8,"sma_20":17857.0,"sma_60":14789.83,"sma_120":12990.17},{"date":"2025-07-16","open":16887,"high":16992,"low":16291,"close":16310,"volume":20096,"rsi_14":49.22,"sma_20":17803.0,"sma_60":14891.17,"sma_120":13042.42},{"date":"2025-07-17","open":16565,"high":16565,"low":16035,"close":16528,"volume":26827,"rsi_14":53.47,"sma_20":17723.0,"sma_60":14994.83,"sma_120":13097.0},{"date":"2025-07-18","open":16537,"high":16831,"low":16035,"close":16291,"volume":18638,"rsi_14":44.51,"sma_20":17630.5,"sma_60":15093.17,"sma_120":13148.92},{"date":"2025-07-21","open":16386,"high":17210,"low":16291,"close":17030,"volume":34542,"rsi_14":49.48,"sma_20":17585.0,"sma_60":15200.83,"sma_120":13207.25},{"date":"2025-07-22","open":16963,"high":17465,"low":16925,"close":17134,"volume":24613,"rsi_14":56.55,"sma_20":17557.0,"sma_60":15308.5,"sma_120":13266.58},{"date":"2025-07-23","open":17475,"high":17475,"low":16774,"close":17011,"volume":12335,"rsi_14":56.65,"sma_20":17556.5,"sma_60":15414.67,"sma_120":13324.67},{"date":"2025-07-24","open":17067,"high":17181,"low":16386,"close":16452,"volume":20093,"rsi_14":57.2,"sma_20":17559.5,"sma_60":15508.0,"sma_120":13377.17},{"date":"2025-07-25","open":16452,"high":16736,"low":16139,"close":16509,"volume":11914,"rsi_14":57.12,"sma_20":17578.5,"sma_60":15602.0,"sma_120":13430.25},{"date":"2025-07-28","open":16386,"high":16386,"low":15874,"close":16063,"volume":21376,"rsi_14":48.77,"sma_20":17537.5,"sma_60":15687.83,"sma_120":13482.17},{"date":"2025-07-29","open":15874,"high":16547,"low":15779,"close":16120,"volume":21710,"rsi_14":40.79,"sma_20":17486.5,"sma_60":15768.5,"sma_120":13532.75},{"date":"2025-07-30","open":16196,"high":16423,"low":16035,"close":16054,"volume":7440,"rsi_14":37.61,"sma_20":17464.0,"sma_60":15847.83,"sma_120":13580.92},{"date":"2025-07-31","open":16149,"high":16177,"low":15628,"close":15713,"volume":15954,"rsi_14":35.84,"sma_20":17430.5,"sma_60":15916.83,"sma_120":13626.17},{"date":"2025-08-01","open":15590,"high":15694,"low":14832,"close":15277,"volume":39058,"rsi_14":26.44,"sma_20":17406.0,"sma_60":15981.33,"sma_120":13667.5},{"date":"2025-08-04","open":15486,"high":15741,"low":15078,"close":15438,"volume":10558,"rsi_14":32.41,"sma_20":17386.5,"sma_60":16048.67,"sma_120":13709.42},{"date":"2025-08-05","open":15486,"high":15817,"low":15287,"close":15543,"volume":16243,"rsi_14":39.48,"sma_20":17352.5,"sma_60":16118.0,"sma_120":13752.42},{"date":"2025-08-06","open":15580,"high":15741,"low":15344,"close":15486,"volume":7321,"rsi_14":35.05,"sma_20":17277.0,"sma_60":16188.83,"sma_120":13794.58},{"date":"2025-08-07","open":15486,"high":15628,"low":15173,"close":15391,"volume":9715,"rsi_14":36.54,"sma_20":17187.0,"sma_60":16258.83,"sma_120":13836.5},{"date":"2025-08-08","open":15400,"high":15637,"low":15145,"close":15221,"volume":7837,"rsi_14":17.41,"sma_20":17095.0,"sma_60":16325.33,"sma_120":13877.08},{"date":"2025-08-11","open":15183,"high":15391,"low":15097,"close":15192,"volume":10050,"rsi_14":14.04,"sma_20":16980.0,"sma_60":16388.33,"sma_120":13915.5},{"date":"2025-08-12","open":15202,"high":15561,"low":15202,"close":15277,"volume":8749,"rsi_14":17.44,"sma_20":16895.0,"sma_60":16440.5,"sma_120":13950.42},{"date":"2025-08-13","open":15287,"high":15505,"low":15060,"close":15467,"volume":11923,"rsi_14":28.51,"sma_20":16850.5,"sma_60":16492.67,"sma_120":13988.25},{"date":"2025-08-14","open":15467,"high":15694,"low":15135,"close":15135,"volume":13923,"rsi_14":23.25,"sma_20":16777.0,"sma_60":16540.0,"sma_120":14025.5},{"date":"2025-08-18","open":14965,"high":14965,"low":13326,"close":13459,"volume":108083,"rsi_14":15.71,"sma_20":16627.5,"sma_60":16548.83,"sma_120":14047.33},{"date":"2025-08-19","open":13459,"high":13601,"low":13184,"close":13194,"volume":29096,"rsi_14":13.48,"sma_20":16425.0,"sma_60":16550.0,"sma_120":14065.42},{"date":"2025-08-20","open":13061,"high":13582,"low":12928,"close":13563,"volume":24931,"rsi_14":21.1,"sma_20":16236.5,"sma_60":16556.83,"sma_120":14086.67},{"date":"2025-08-21","open":13516,"high":13828,"low":13449,"close":13506,"volume":18072,"rsi_14":22.59,"sma_20":16051.5,"sma_60":16558.33,"sma_120":14109.17},{"date":"2025-08-22","open":13506,"high":13847,"low":13421,"close":13648,"volume":6494,"rsi_14":28.17,"sma_20":15903.5,"sma_60":16559.67,"sma_120":14133.08},{"date":"2025-08-25","open":13648,"high":13847,"low":13421,"close":13610,"volume":16513,"rsi_14":24.67,"sma_20":15750.5,"sma_60":16567.17,"sma_120":14157.83},{"date":"2025-08-26","open":13497,"high":13724,"low":13393,"close":13610,"volume":9989,"rsi_14":22.43,"sma_20":15621.0,"sma_60":16565.67,"sma_120":14185.25},{"date":"2025-08-27","open":13610,"high":13629,"low":13421,"close":13506,"volume":9707,"rsi_14":22.13,"sma_20":15483.0,"sma_60":16567.33,"sma_120":14208.42},{"date":"2025-08-28","open":13544,"high":13847,"low":13535,"close":13781,"volume":14113,"rsi_14":28.43,"sma_20":15363.0,"sma_60":16570.67,"sma_120":14235.33},{"date":"2025-08-29","open":13790,"high":13904,"low":13563,"close":13573,"volume":11482,"rsi_14":28.14,"sma_20":15250.0,"sma_60":16562.83,"sma_120":14260.67},{"date":"2025-09-01","open":13563,"high":13686,"low":13374,"close":13402,"volume":14509,"rsi_14":27.12,"sma_20":15151.0,"sma_60":16554.33,"sma_120":14284.33},{"date":"2025-09-02","open":13525,"high":13525,"low":13241,"close":13345,"volume":12779,"rsi_14":25.12,"sma_20":15040.5,"sma_60":16536.17,"sma_120":14307.42},{"date":"2025-09-03","open":13345,"high":13535,"low":13241,"close":13307,"volume":18429,"rsi_14":21.07,"sma_20":14922.5,"sma_60":16527.5,"sma_120":14329.92},{"date":"2025-09-04","open":13307,"high":13535,"low":13279,"close":13430,"volume":8818,"rsi_14":25.81,"sma_20":14814.0,"sma_60":16504.0,"sma_120":14351.33},{"date":"2025-09-05","open":13544,"high":13677,"low":13393,"close":13449,"volume":13019,"rsi_14":49.75,"sma_20":14711.5,"sma_60":16475.67,"sma_120":14374.42},{"date":"2025-09-08","open":13563,"high":13591,"low":13449,"close":13582,"volume":11355,"rsi_14":61.2,"sma_20":14625.0,"sma_60":16452.33,"sma_120":14399.33},{"date":"2025-09-09","open":13582,"high":13923,"low":13582,"close":13838,"volume":18517,"rsi_14":58.48,"sma_20":14553.5,"sma_60":16428.83,"sma_120":14425.5},{"date":"2025-09-10","open":13800,"high":14179,"low":13800,"close":14084,"volume":9493,"rsi_14":65.97,"sma_20":14490.5,"sma_60":16414.17,"sma_120":14455.33},{"date":"2025-09-11","open":14084,"high":14434,"low":14018,"close":14160,"volume":13449,"rsi_14":64.67,"sma_20":14421.5,"sma_60":16358.33,"sma_120":14486.08},{"date":"2025-09-12","open":14397,"high":14397,"low":13970,"close":14093,"volume":12480,"rsi_14":63.64,"sma_20":14366.5,"sma_60":16288.83,"sma_120":14516.25},{"date":"2025-09-15","open":14093,"high":14302,"low":13932,"close":14093,"volume":17924,"rsi_14":63.64,"sma_20":14400.0,"sma_60":16219.33,"sma_120":14548.92},{"date":"2025-09-16","open":14093,"high":14093,"low":13762,"close":13923,"volume":26174,"rsi_14":61.34,"sma_20":14438.5,"sma_60":16149.5,"sma_120":14580.33},{"date":"2025-09-17","open":13923,"high":14084,"low":13771,"close":13828,"volume":9422,"rsi_14":51.43,"sma_20":14452.5,"sma_60":16082.0,"sma_120":14612.0},{"date":"2025-09-18","open":13828,"high":14141,"low":13809,"close":13989,"volume":12155,"rsi_14":62.94,"sma_20":14478.0,"sma_60":16028.67,"sma_120":14644.58},{"date":"2025-09-19","open":14710,"high":14800,"low":14550,"close":14560,"volume":11511,"rsi_14":61.85,"sma_20":14485.5,"sma_60":15982.83,"sma_120":14675.92},{"date":"2025-09-22","open":13923,"high":13923,"low":13620,"close":13620,"volume":20153,"rsi_14":57.84,"sma_20":14486.0,"sma_60":15938.33,"sma_120":14705.33},{"date":"2025-09-23","open":13620,"high":13752,"low":13506,"close":13667,"volume":9903,"rsi_14":60.22,"sma_20":14489.0,"sma_60":15882.5,"sma_120":14735.17},{"date":"2025-09-24","open":13667,"high":13677,"low":13497,"close":13610,"volume":8932,"rsi_14":55.31,"sma_20":14494.5,"sma_60":15821.33,"sma_120":14763.08},{"date":"2025-09-25","open":13620,"high":13715,"low":13573,"close":13620,"volume":7045,"rsi_14":55.06,"sma_20":14486.0,"sma_60":15771.0,"sma_120":14789.67},{"date":"2025-09-26","open":13629,"high":13771,"low":13383,"close":13686,"volume":15515,"rsi_14":53.22,"sma_20":14492.0,"sma_60":15724.17,"sma_120":14817.83},{"date":"2025-09-29","open":13686,"high":13970,"low":13686,"close":13724,"volume":16396,"rsi_14":45.95,"sma_20":14509.0,"sma_60":15688.67,"sma_120":14847.83},{"date":"2025-09-30","open":13828,"high":13847,"low":13639,"close":13781,"volume":7368,"rsi_14":37.5,"sma_20":14532.0,"sma_60":15653.0,"sma_120":14879.33},{"date":"2025-10-01","open":13847,"high":13847,"low":13591,"close":13601,"volume":8494,"rsi_14":28.78,"sma_20":14547.5,"sma_60":15607.5,"sma_120":14910.08},{"date":"2025-10-02","open":13610,"high":13790,"low":13601,"close":13667,"volume":13002,"rsi_14":33.33,"sma_20":14559.5,"sma_60":15550.17,"sma_120":14942.0},{"date":"2025-10-10","open":13800,"high":13800,"low":13525,"close":13573,"volume":10995,"rsi_14":31.29,"sma_20":14566.0,"sma_60":15488.17,"sma_120":14970.25},{"date":"2025-10-13","open":13355,"high":13573,"low":12976,"close":13307,"volume":17735,"rsi_14":29.3,"sma_20":14551.5,"sma_60":15423.83,"sma_120":14993.17},{"date":"2025-10-14","open":13269,"high":13573,"low":13260,"close":13279,"volume":10605,"rsi_14":30.67,"sma_20":14522.0,"sma_60":15351.83,"sma_120":15016.0},{"date":"2025-10-15","open":13260,"high":13734,"low":13260,"close":13516,"volume":7244,"rsi_14":34.18,"sma_20":14492.0,"sma_60":15292.5,"sma_120":15041.17},{"date":"2025-10-16","open":13667,"high":13667,"low":13459,"close":13468,"volume":8236,"rsi_14":38.03,"sma_20":14455.5,"sma_60":15242.5,"sma_120":15066.83},{"date":"2025-10-17","open":13383,"high":13430,"low":12834,"close":13307,"volume":23809,"rsi_14":38.3,"sma_20":14414.0,"sma_60":15185.83,"sma_120":15090.33},{"date":"2025-10-20","open":13374,"high":13374,"low":13146,"close":13336,"volume":14423,"rsi_14":37.41,"sma_20":14374.0,"sma_60":15133.83,"sma_120":15113.5},{"date":"2025-10-21","open":13336,"high":13535,"low":13307,"close":13449,"volume":12472,"rsi_14":44.14,"sma_20":14349.0,"sma_60":15070.83,"sma_120":15135.83},{"date":"2025-10-22","open":13535,"high":13800,"low":13411,"close":13724,"volume":6327,"rsi_14":53.18,"sma_20":14343.5,"sma_60":15010.83,"sma_120":15159.67},{"date":"2025-10-23","open":13743,"high":13847,"low":13658,"close":13667,"volume":15256,"rsi_14":49.42,"sma_20":14326.5,"sma_60":14952.0,"sma_120":15183.33},{"date":"2025-10-24","open":13629,"high":13705,"low":13411,"close":13411,"volume":14144,"rsi_14":41.54,"sma_20":14306.5,"sma_60":14898.5,"sma_120":15203.25},{"date":"2025-10-27","open":13355,"high":13554,"low":13307,"close":13430,"volume":23689,"rsi_14":40.31,"sma_20":14296.5,"sma_60":14844.33,"sma_120":15223.17},{"date":"2025-10-28","open":13478,"high":13591,"low":13213,"close":13402,"volume":12594,"rsi_14":44.0,"sma_20":14282.5,"sma_60":14797.5,"sma_120":15242.67},{"date":"2025-10-29","open":13497,"high":13497,"low":13165,"close":13184,"volume":17446,"rsi_14":36.98,"sma_20":14260.0,"sma_60":14745.83,"sma_120":15257.17},{"date":"2025-10-30","open":13317,"high":13487,"low":13184,"close":13279,"volume":13498,"rsi_14":41.97,"sma_20":14242.0,"sma_60":14697.0,"sma_120":15272.42},{"date":"2025-10-31","open":13279,"high":13355,"low":13194,"close":13232,"volume":6686,"rsi_14":47.65,"sma_20":14218.0,"sma_60":14653.33,"sma_120":15285.08},{"date":"2025-11-03","open":13232,"high":13232,"low":12872,"close":13042,"volume":28033,"rsi_14":43.32,"sma_20":14182.0,"sma_60":14614.0,"sma_120":15297.67},{"date":"2025-11-04","open":12947,"high":13591,"low":12824,"close":12881,"volume":12271,"rsi_14":31.28,"sma_20":14134.5,"sma_60":14569.0,"sma_120":15308.83},{"date":"2025-11-05","open":12881,"high":12966,"low":12502,"close":12777,"volume":25516,"rsi_14":30.27,"sma_20":14091.0,"sma_60":14520.33,"sma_120":15319.17},{"date":"2025-11-06","open":12786,"high":13127,"low":12786,"close":12966,"volume":15720,"rsi_14":40.43,"sma_20":14054.5,"sma_60":14476.0,"sma_120":15332.42},{"date":"2025-11-07","open":12966,"high":12966,"low":12739,"close":12881,"volume":11244,"rsi_14":37.63,"sma_20":14018.0,"sma_60":14431.83,"sma_120":15345.33},{"date":"2025-11-10","open":12834,"high":13440,"low":12834,"close":13345,"volume":30995,"rsi_14":47.62,"sma_20":14020.0,"sma_60":14398.83,"sma_120":15362.08},{"date":"2025-11-11","open":13345,"high":13838,"low":13345,"close":13705,"volume":36709,"rsi_14":49.58,"sma_20":14042.5,"sma_60":14372.67,"sma_120":15380.5},{"date":"2025-11-12","open":13715,"high":14179,"low":13715,"close":14160,"volume":22519,"rsi_14":59.22,"sma_20":14076.5,"sma_60":14353.0,"sma_120":15396.75},{"date":"2025-11-13","open":14207,"high":14226,"low":13923,"close":13951,"volume":15866,"rsi_14":60.29,"sma_20":14102.0,"sma_60":14326.33,"sma_120":15409.5},{"date":"2025-11-14","open":13942,"high":14093,"low":13866,"close":13999,"volume":15483,"rsi_14":60.71,"sma_20":14138.5,"sma_60":14306.33,"sma_120":15423.17},{"date":"2025-11-17","open":13999,"high":14074,"low":13487,"close":13667,"volume":31086,"rsi_14":54.49,"sma_20":14156.0,"sma_60":14310.0,"sma_120":15429.42},{"date":"2025-11-18","open":13516,"high":13639,"low":13345,"close":13411,"volume":11331,"rsi_14":53.8,"sma_20":14154.0,"sma_60":14313.83,"sma_120":15431.92},{"date":"2025-11-19","open":13411,"high":13696,"low":13260,"close":13411,"volume":7531,"rsi_14":52.29,"sma_20":14137.5,"sma_60":14311.17,"sma_120":15434.0},{"date":"2025-11-20","open":13411,"high":13800,"low":13393,"close":13762,"volume":11286,"rsi_14":58.28,"sma_20":14142.5,"sma_60":14315.67,"sma_120":15437.0},{"date":"2025-11-21","open":13705,"high":13705,"low":13326,"close":13383,"volume":22671,"rsi_14":55.03,"sma_20":14141.0,"sma_60":14311.0,"sma_120":15435.33},{"date":"2025-11-24","open":13724,"high":13876,"low":13383,"close":13468,"volume":18836,"rsi_14":58.86,"sma_20":14143.0,"sma_60":14308.5,"sma_120":15437.83},{"date":"2025-11-25","open":13468,"high":13876,"low":13468,"close":13781,"volume":24994,"rsi_14":64.25,"sma_20":14163.0,"sma_60":14311.5,"sma_120":15438.58},{"date":"2025-11-26","open":13809,"high":13913,"low":13591,"close":13847,"volume":8669,"rsi_14":62.95,"sma_20":14198.0,"sma_60":14317.5,"sma_120":15442.42},{"date":"2025-11-27","open":13847,"high":13961,"low":13686,"close":13876,"volume":16595,"rsi_14":64.87,"sma_20":14229.5,"sma_60":14319.17,"sma_120":15444.92},{"date":"2025-11-28","open":13876,"high":14103,"low":13715,"close":14093,"volume":17583,"rsi_14":62.08,"sma_20":14275.0,"sma_60":14328.33,"sma_120":15445.58},{"date":"2025-12-01","open":13989,"high":14614,"low":13989,"close":14415,"volume":18393,"rsi_14":61.61,"sma_20":14347.5,"sma_60":14346.17,"sma_120":15450.25},{"date":"2025-12-02","open":14397,"high":14823,"low":14207,"close":14501,"volume":8454,"rsi_14":56.34,"sma_20":14433.0,"sma_60":14366.5,"sma_120":15451.33},{"date":"2025-12-03","open":14501,"high":14719,"low":14302,"close":14302,"volume":8859,"rsi_14":56.54,"sma_20":14513.5,"sma_60":14384.0,"sma_120":15455.75},{"date":"2025-12-04","open":14330,"high":14662,"low":14330,"close":14586,"volume":8277,"rsi_14":60.06,"sma_20":14599.0,"sma_60":14404.33,"sma_120":15454.17},{"date":"2025-12-05","open":14671,"high":14671,"low":13734,"close":14472,"volume":9458,"rsi_14":64.91,"sma_20":14683.0,"sma_60":14422.33,"sma_120":15449.0},{"date":"2025-12-08","open":14482,"high":14974,"low":14415,"close":14974,"volume":27336,"rsi_14":76.53,"sma_20":14769.0,"sma_60":14446.83,"sma_120":15449.58},{"date":"2025-12-09","open":14984,"high":15069,"low":14851,"close":15069,"volume":11039,"rsi_14":77.26,"sma_20":14841.0,"sma_60":14468.5,"sma_120":15448.67},{"date":"2025-12-10","open":15145,"high":15145,"low":14804,"close":14870,"volume":9249,"rsi_14":69.18,"sma_20":14878.5,"sma_60":14482.33,"sma_120":15448.25},{"date":"2025-12-11","open":14889,"high":15296,"low":14889,"close":15249,"volume":39634,"rsi_14":82.3,"sma_20":14947.0,"sma_60":14501.5,"sma_120":15429.92},{"date":"2025-12-12","open":15249,"high":15476,"low":14870,"close":15230,"volume":17476,"rsi_14":81.21,"sma_20":15012.0,"sma_60":14521.5,"sma_120":15405.17},{"date":"2025-12-15","open":15164,"high":15438,"low":15154,"close":15306,"volume":18747,"rsi_14":79.49,"sma_20":15098.5,"sma_60":14542.83,"sma_120":15381.08},{"date":"2025-12-16","open":15533,"high":15533,"low":15060,"close":15107,"volume":18333,"rsi_14":73.17,"sma_20":15188.0,"sma_60":14563.67,"sma_120":15356.58},{"date":"2025-12-17","open":15107,"high":15685,"low":15060,"close":15429,"volume":25239,"rsi_14":75.79,"sma_20":15294.5,"sma_60":14591.83,"sma_120":15336.92},{"date":"2025-12-18","open":15429,"high":15505,"low":15060,"close":15154,"volume":10889,"rsi_14":67.28,"sma_20":15368.0,"sma_60":14612.33,"sma_120":15320.5},{"date":"2025-12-19","open":15154,"high":15301,"low":14965,"close":15249,"volume":11858,"rsi_14":64.67,"sma_20":15466.5,"sma_60":14638.0,"sma_120":15310.42},{"date":"2025-12-22","open":15372,"high":15533,"low":15041,"close":15315,"volume":24105,"rsi_14":64.43,"sma_20":15564.0,"sma_60":14667.83,"sma_120":15303.08},{"date":"2025-12-23","open":15647,"high":15789,"low":15135,"close":15315,"volume":22694,"rsi_14":69.31,"sma_20":15645.0,"sma_60":14696.83,"sma_120":15289.67},{"date":"2025-12-24","open":15192,"high":15363,"low":15154,"close":15230,"volume":9404,"rsi_14":63.28,"sma_20":15718.0,"sma_60":14725.33,"sma_120":15273.33},{"date":"2025-12-26","open":15230,"high":15495,"low":15145,"close":15230,"volume":18125,"rsi_14":66.39,"sma_20":15789.5,"sma_60":14753.67,"sma_120":15262.33},{"date":"2025-12-29","open":15610,"high":16020,"low":14820,"close":14920,"volume":47480,"rsi_14":35.5,"sma_20":15791.5,"sma_60":14761.5,"sma_120":15242.83},{"date":"2025-12-30","open":15070,"high":15070,"low":14550,"close":14570,"volume":12606,"rsi_14":29.82,"sma_20":15759.0,"sma_60":14762.83,"sma_120":15225.75},{"date":"2026-01-02","open":14570,"high":14760,"low":14260,"close":14310,"volume":12288,"rsi_14":29.38,"sma_20":15709.0,"sma_60":14758.83,"sma_120":15205.92},{"date":"2026-01-05","open":14400,"high":14590,"low":14200,"close":14230,"volume":18298,"rsi_14":19.34,"sma_20":15665.5,"sma_60":14756.67,"sma_120":15182.08},{"date":"2026-01-06","open":14230,"high":14380,"low":14070,"close":14070,"volume":14796,"rsi_14":18.5,"sma_20":15599.0,"sma_60":14750.83,"sma_120":15150.5},{"date":"2026-01-07","open":14070,"high":14070,"low":13910,"close":14000,"volume":11807,"rsi_14":16.04,"sma_20":15535.0,"sma_60":14745.33,"sma_120":15116.75},{"date":"2026-01-08","open":14020,"high":14140,"low":13850,"close":13860,"volume":18141,"rsi_14":16.4,"sma_20":15437.5,"sma_60":14742.17,"sma_120":15083.0},{"date":"2026-01-09","open":13860,"high":14100,"low":13735,"close":13950,"volume":7687,"rsi_14":9.09,"sma_20":15339.5,"sma_60":14741.0,"sma_120":15046.42},{"date":"2026-01-12","open":13950,"high":14150,"low":13770,"close":14010,"volume":10865,"rsi_14":12.17,"sma_20":15255.0,"sma_60":14736.67,"sma_120":15014.58},{"date":"2026-01-13","open":14280,"high":14280,"low":13800,"close":13850,"volume":13451,"rsi_14":8.18,"sma_20":15142.5,"sma_60":14730.5,"sma_120":14986.5},{"date":"2026-01-14","open":13850,"high":14090,"low":13730,"close":14000,"volume":9397,"rsi_14":10.83,"sma_20":15038.5,"sma_60":14729.67,"sma_120":14957.75},{"date":"2026-01-15","open":13840,"high":13990,"low":13660,"close":13910,"volume":14803,"rsi_14":10.49,"sma_20":14926.0,"sma_60":14726.83,"sma_120":14930.33},{"date":"2026-01-16","open":13830,"high":14550,"low":13650,"close":13900,"volume":22928,"rsi_14":10.79,"sma_20":14823.5,"sma_60":14721.83,"sma_120":14896.33},{"date":"2026-01-19","open":13980,"high":13980,"low":13720,"close":13900,"volume":9950,"rsi_14":18.52,"sma_20":14599.0,"sma_60":14703.17,"sma_120":14861.42},{"date":"2026-01-20","open":13930,"high":14210,"low":13700,"close":14100,"volume":16860,"rsi_14":34.01,"sma_20":14499.0,"sma_60":14702.17,"sma_120":14829.25},{"date":"2026-01-21","open":14000,"high":14000,"low":13650,"close":13850,"volume":11610,"rsi_14":34.25,"sma_20":14383.0,"sma_60":14696.67,"sma_120":14799.92},{"date":"2026-01-22","open":13850,"high":14080,"low":13820,"close":14030,"volume":11289,"rsi_14":43.59,"sma_20":14276.0,"sma_60":14694.67,"sma_120":14771.58},{"date":"2026-01-23","open":14040,"high":14570,"low":14040,"close":14480,"volume":24749,"rsi_14":61.08,"sma_20":14196.0,"sma_60":14704.0,"sma_120":14750.92},{"date":"2026-01-26","open":14490,"high":15020,"low":14490,"close":14800,"volume":30088,"rsi_14":69.05,"sma_20":14132.0,"sma_60":14717.0,"sma_120":14732.42},{"date":"2026-01-27","open":14800,"high":14880,"low":14490,"close":14710,"volume":59600,"rsi_14":70.73,"sma_20":14121.5,"sma_60":14729.33,"sma_120":14713.75},{"date":"2026-01-28","open":14710,"high":14710,"low":14380,"close":14450,"volume":17724,"rsi_14":61.26,"sma_20":14115.5,"sma_60":14740.67,"sma_120":14695.92},{"date":"2026-01-29","open":14450,"high":14620,"low":14220,"close":14530,"volume":14507,"rsi_14":61.61,"sma_20":14126.5,"sma_60":14756.17,"sma_120":14682.58},{"date":"2026-01-30","open":14530,"high":15820,"low":14500,"close":15470,"volume":53887,"rsi_14":76.82,"sma_20":14188.5,"sma_60":14789.17,"sma_120":14675.67},{"date":"2026-02-02","open":15470,"high":15470,"low":14620,"close":14620,"volume":22466,"rsi_14":58.33,"sma_20":14216.0,"sma_60":14804.67,"sma_120":14660.75},{"date":"2026-02-03","open":14730,"high":15310,"low":14640,"close":14680,"volume":14361,"rsi_14":60.43,"sma_20":14250.0,"sma_60":14822.67,"sma_120":14646.83},{"date":"2026-02-04","open":14680,"high":15290,"low":14680,"close":15160,"volume":15853,"rsi_14":65.14,"sma_20":14315.0,"sma_60":14843.67,"sma_120":14637.75},{"date":"2026-02-05","open":15160,"high":15300,"low":14900,"close":14900,"volume":10880,"rsi_14":61.31,"sma_20":14362.5,"sma_60":14857.17,"sma_120":14628.0},{"date":"2026-02-06","open":14740,"high":14780,"low":14160,"close":14610,"volume":16982,"rsi_14":57.54,"sma_20":14392.5,"sma_60":14859.5,"sma_120":14616.08},{"date":"2026-02-09","open":14760,"high":15440,"low":14670,"close":15040,"volume":11084,"rsi_14":59.51,"sma_20":14452.0,"sma_60":14861.0,"sma_120":14607.0},{"date":"2026-02-10","open":15040,"high":15130,"low":15000,"close":15000,"volume":11932,"rsi_14":62.16,"sma_20":14502.0,"sma_60":14865.5,"sma_120":14595.92},{"date":"2026-02-11","open":14990,"high":15100,"low":14880,"close":14990,"volume":12340,"rsi_14":60.53,"sma_20":14556.0,"sma_60":14869.0,"sma_120":14587.67},{"date":"2026-02-12","open":15090,"high":15230,"low":14920,"close":15060,"volume":13377,"rsi_14":56.94,"sma_20":14614.0,"sma_60":14879.5,"sma_120":14594.75},{"date":"2026-02-13","open":15070,"high":15580,"low":14770,"close":15390,"volume":40316,"rsi_14":57.04,"sma_20":14688.5,"sma_60":14900.0,"sma_120":14606.92},{"date":"2026-02-19","open":15400,"high":15790,"low":15020,"close":15650,"volume":28726,"rsi_14":60.78,"sma_20":14776.0,"sma_60":14924.83,"sma_120":14618.0},{"date":"2026-02-20","open":15760,"high":16050,"low":15460,"close":15720,"volume":37426,"rsi_14":65.23,"sma_20":14857.0,"sma_60":14944.67,"sma_120":14630.17},{"date":"2026-02-23","open":15860,"high":16350,"low":15830,"close":16100,"volume":42935,"rsi_14":67.56,"sma_20":14969.5,"sma_60":14977.5,"sma_120":14644.25},{"date":"2026-02-24","open":16100,"high":16110,"low":15500,"close":15700,"volume":28338,"rsi_14":52.93,"sma_20":15053.0,"sma_60":15002.17,"sma_120":14655.33},{"date":"2026-02-25","open":15710,"high":16200,"low":15140,"close":15450,"volume":31460,"rsi_14":62.46,"sma_20":15101.5,"sma_60":15017.17,"sma_120":14664.33},{"date":"2026-02-26","open":15680,"high":15970,"low":15620,"close":15800,"volume":24377,"rsi_14":65.47,"sma_20":15151.5,"sma_60":15024.33,"sma_120":14671.75},{"date":"2026-02-27","open":15800,"high":15960,"low":15440,"close":15530,"volume":23153,"rsi_14":55.43,"sma_20":15192.5,"sma_60":15051.5,"sma_120":14685.33},{"date":"2026-03-03","open":15390,"high":15890,"low":14990,"close":15040,"volume":42971,"rsi_14":51.92,"sma_20":15222.0,"sma_60":15054.17,"sma_120":14691.25},{"date":"2026-03-04","open":15000,"high":15030,"low":13810,"close":14230,"volume":47520,"rsi_14":45.43,"sma_20":15207.0,"sma_60":15037.67,"sma_120":14691.92},{"date":"2026-03-05","open":14550,"high":14870,"low":14400,"close":14540,"volume":20200,"rsi_14":43.81,"sma_20":15160.5,"sma_60":15024.83,"sma_120":14695.67},{"date":"2026-03-06","open":14430,"high":15500,"low":14430,"close":15040,"volume":17258,"rsi_14":50.44,"sma_20":15181.5,"sma_60":15023.83,"sma_120":14703.92},{"date":"2026-03-09","open":14680,"high":14690,"low":13700,"close":14250,"volume":16546,"rsi_14":42.99,"sma_20":15160.0,"sma_60":15004.67,"sma_120":14704.5},{"date":"2026-03-10","open":14480,"high":14590,"low":14400,"close":14570,"volume":7075,"rsi_14":45.57,"sma_20":15130.5,"sma_60":14992.83,"sma_120":14707.58},{"date":"2026-03-11","open":14590,"high":15080,"low":14590,"close":14900,"volume":8081,"rsi_14":45.57,"sma_20":15130.5,"sma_60":14977.67,"sma_120":14712.25},{"date":"2026-03-12","open":15000,"high":15140,"low":14710,"close":14950,"volume":8933,"rsi_14":43.42,"sma_20":15147.5,"sma_60":14961.67,"sma_120":14715.08},{"date":"2026-03-13","open":14950,"high":15170,"low":14750,"close":14970,"volume":7617,"rsi_14":42.88,"sma_20":15144.0,"sma_60":14949.5,"sma_120":14715.92},{"date":"2026-03-16","open":15000,"high":15140,"low":14620,"close":14760,"volume":17660,"rsi_14":36.86,"sma_20":15132.0,"sma_60":14890.83,"sma_120":14706.17},{"date":"2026-03-17","open":14790,"high":15260,"low":14780,"close":14880,"volume":11641,"rsi_14":41.49,"sma_20":15126.5,"sma_60":14907.17,"sma_120":14714.33},{"date":"2026-03-18","open":14990,"high":15230,"low":14850,"close":15130,"volume":7022,"rsi_14":46.68,"sma_20":15130.0,"sma_60":14890.0,"sma_120":14716.42},{"date":"2026-03-19","open":15130,"high":15130,"low":14640,"close":14710,"volume":14928,"rsi_14":38.85,"sma_20":15096.0,"sma_60":14869.33,"sma_120":14716.5},{"date":"2026-03-20","open":14710,"high":15110,"low":14610,"close":15060,"volume":12087,"rsi_14":45.27,"sma_20":15066.5,"sma_60":14848.83,"sma_120":14720.33},{"date":"2026-03-23","open":15040,"high":15040,"low":14400,"close":14430,"volume":19909,"rsi_14":44.03,"sma_20":15002.0,"sma_60":14822.67,"sma_120":14717.5},{"date":"2026-03-24","open":14520,"high":14920,"low":14430,"close":14790,"volume":11166,"rsi_14":56.01,"sma_20":14936.5,"sma_60":14800.83,"sma_120":14719.42},{"date":"2026-03-25","open":14920,"high":15200,"low":14750,"close":14930,"volume":22334,"rsi_14":54.34,"sma_20":14898.0,"sma_60":14780.17,"sma_120":14724.0},{"date":"2026-03-26","open":14900,"high":15050,"low":14740,"close":14830,"volume":9472,"rsi_14":47.43,"sma_20":14867.0,"sma_60":14757.83,"sma_120":14727.33},{"date":"2026-03-27","open":14800,"high":15130,"low":14610,"close":15130,"volume":9013,"rsi_14":62.22,"sma_20":14833.5,"sma_60":14742.0,"sma_120":14733.67},{"date":"2026-03-30","open":15020,"high":15020,"low":14530,"close":14770,"volume":13719,"rsi_14":52.75,"sma_20":14795.5,"sma_60":14720.17,"sma_120":14736.92},{"date":"2026-03-31","open":14740,"high":14770,"low":14400,"close":14770,"volume":9319,"rsi_14":48.04,"sma_20":14782.0,"sma_60":14717.67,"sma_120":14739.58},{"date":"2026-04-01","open":14780,"high":14980,"low":14620,"close":14940,"volume":8637,"rsi_14":49.85,"sma_20":14817.5,"sma_60":14723.83,"sma_120":14743.33},{"date":"2026-04-02","open":14940,"high":15020,"low":14550,"close":14790,"volume":12050,"rsi_14":47.47,"sma_20":14830.0,"sma_60":14731.83,"sma_120":14745.33},{"date":"2026-04-03","open":14760,"high":14930,"low":14660,"close":14770,"volume":5405,"rsi_14":50.15,"sma_20":14816.5,"sma_60":14740.83,"sma_120":14748.75},{"date":"2026-04-06","open":14770,"high":15000,"low":14560,"close":14960,"volume":6321,"rsi_14":51.16,"sma_20":14852.0,"sma_60":14755.67,"sma_120":14753.25},{"date":"2026-04-07","open":14910,"high":14980,"low":14600,"close":14770,"volume":6172,"rsi_14":44.67,"sma_20":14862.0,"sma_60":14768.5,"sma_120":14756.92},{"date":"2026-04-08","open":14820,"high":15060,"low":14820,"close":14970,"volume":9557,"rsi_14":54.11,"sma_20":14865.5,"sma_60":14787.0,"sma_120":14764.58},{"date":"2026-04-09","open":14970,"high":14970,"low":14730,"close":14840,"volume":6042,"rsi_14":46.26,"sma_20":14860.0,"sma_60":14801.83,"sma_120":14771.42},{"date":"2026-04-10","open":14950,"high":15190,"low":14840,"close":15050,"volume":15730,"rsi_14":62.3,"sma_20":14864.0,"sma_60":14819.17,"sma_120":14777.92},{"date":"2026-04-13","open":15050,"high":15510,"low":14960,"close":15460,"volume":15983,"rsi_14":63.04,"sma_20":14899.0,"sma_60":14846.0,"sma_120":14788.25},{"date":"2026-04-14","open":15470,"high":15540,"low":15320,"close":15540,"volume":8465,"rsi_14":62.15,"sma_20":14932.0,"sma_60":14871.67,"sma_120":14800.67},{"date":"2026-04-15","open":15540,"high":15590,"low":15370,"close":15390,"volume":12292,"rsi_14":60.94,"sma_20":14945.0,"sma_60":14896.33,"sma_120":14811.58},{"date":"2026-04-16","open":15500,"high":15500,"low":15170,"close":15470,"volume":9417,"rsi_14":57.26,"sma_20":14983.0,"sma_60":14922.5,"sma_120":14822.17},{"date":"2026-04-17","open":15490,"high":15590,"low":15350,"close":15590,"volume":6595,"rsi_14":69.52,"sma_20":15009.5,"sma_60":14950.67,"sma_120":14831.33},{"date":"2026-04-20","open":15550,"high":15550,"low":15050,"close":15350,"volume":10084,"rsi_14":62.39,"sma_20":15055.5,"sma_60":14971.5,"sma_120":14839.0},{"date":"2026-04-21","open":15350,"high":15420,"low":15220,"close":15390,"volume":8426,"rsi_14":60.18,"sma_20":15085.5,"sma_60":14997.17,"sma_120":14849.25},{"date":"2026-04-22","open":15390,"high":15580,"low":15220,"close":15580,"volume":8612,"rsi_14":67.56,"sma_20":15118.0,"sma_60":15023.0,"sma_120":14860.92},{"date":"2026-04-23","open":15580,"high":15600,"low":15400,"close":15580,"volume":6431,"rsi_14":68.16,"sma_20":15155.5,"sma_60":15041.33,"sma_120":14872.83},{"date":"2026-04-24","open":15580,"high":15840,"low":15440,"close":15700,"volume":13485,"rsi_14":67.13,"sma_20":15184.0,"sma_60":15056.33,"sma_120":14887.67},{"date":"2026-04-27","open":15700,"high":16260,"low":15700,"close":15990,"volume":16323,"rsi_14":76.99,"sma_20":15245.0,"sma_60":15077.67,"sma_120":14904.08},{"date":"2026-04-28","open":15990,"high":16020,"low":15800,"close":15990,"volume":8085,"rsi_14":74.76,"sma_20":15306.0,"sma_60":15103.33,"sma_120":14920.92},{"date":"2026-04-29","open":15990,"high":16060,"low":15750,"close":15990,"volume":18440,"rsi_14":79.79,"sma_20":15358.5,"sma_60":15127.67,"sma_120":14941.92},{"date":"2026-04-30","open":16070,"high":16400,"low":15910,"close":16310,"volume":29268,"rsi_14":100.0,"sma_20":15747.0,"sma_60":15269.5,"sma_120":15045.17},{"date":"2026-05-04","open":16310,"high":16430,"low":15720,"close":15960,"volume":18898,"rsi_14":62.63,"sma_20":15494.0,"sma_60":15164.0,"sma_120":14982.58},{"date":"2026-05-06","open":16100,"high":16100,"low":15190,"close":15230,"volume":27762,"rsi_14":44.11,"sma_20":15507.5,"sma_60":15173.17,"sma_120":14995.42},{"date":"2026-05-07","open":15250,"high":15500,"low":15200,"close":15480,"volume":17840,"rsi_14":51.65,"sma_20":15543.0,"sma_60":15178.5,"sma_120":15011.08},{"date":"2026-05-08","open":15480,"high":16580,"low":15190,"close":15960,"volume":19729,"rsi_14":57.83,"sma_20":15592.5,"sma_60":15196.17,"sma_120":15026.67},{"date":"2026-05-11","open":15960,"high":16000,"low":14510,"close":15440,"volume":24988,"rsi_14":47.88,"sma_20":15622.5,"sma_60":15210.0,"sma_120":15034.75},{"date":"2026-05-12","open":15440,"high":15440,"low":14790,"close":14790,"volume":29893,"rsi_14":42.89,"sma_20":15609.5,"sma_60":15205.83,"sma_120":15033.42},{"date":"2026-05-13","open":14800,"high":14980,"low":14540,"close":14780,"volume":14822,"rsi_14":42.2,"sma_20":15575.5,"sma_60":15202.17,"sma_120":15033.83},{"date":"2026-05-14","open":14780,"high":14940,"low":14530,"close":14940,"volume":22511,"rsi_14":41.75,"sma_20":15545.5,"sma_60":15201.33,"sma_120":15035.17},{"date":"2026-05-15","open":14940,"high":15070,"low":14170,"close":14220,"volume":34658,"rsi_14":35.22,"sma_20":15487.0,"sma_60":15187.33,"sma_120":15033.42},{"date":"2026-05-18","open":14200,"high":14390,"low":13800,"close":14210,"volume":30575,"rsi_14":33.41,"sma_20":15424.0,"sma_60":15167.67,"sma_120":15033.83},{"date":"2026-05-19","open":14170,"high":14170,"low":13290,"close":13870,"volume":52296,"rsi_14":26.65,"sma_20":15338.0,"sma_60":15138.0,"sma_120":15031.42},{"date":"2026-05-20","open":13450,"high":13810,"low":13090,"close":13120,"volume":37812,"rsi_14":22.87,"sma_20":15226.5,"sma_60":15094.67,"sma_120":15019.67},{"date":"2026-05-21","open":13350,"high":13380,"low":12950,"close":12970,"volume":31395,"rsi_14":22.24,"sma_20":15105.5,"sma_60":15042.5,"sma_120":15010.0},{"date":"2026-05-22","open":13200,"high":13290,"low":13030,"close":13290,"volume":19205,"rsi_14":22.24,"sma_20":14991.0,"sma_60":15002.33,"sma_120":15002.25},{"date":"2026-05-26","open":13500,"high":13500,"low":12820,"close":12860,"volume":33843,"rsi_14":21.92,"sma_20":14855.0,"sma_60":14959.17,"sma_120":14988.17},{"date":"2026-05-27","open":13050,"high":13050,"low":12580,"close":12600,"volume":16290,"rsi_14":23.96,"sma_20":14700.0,"sma_60":14905.83,"sma_120":14971.33},{"date":"2026-05-28","open":12600,"high":12830,"low":12450,"close":12770,"volume":13187,"rsi_14":22.74,"sma_20":14539.0,"sma_60":14859.83,"sma_120":14955.67},{"date":"2026-05-29","open":12770,"high":12770,"low":12000,"close":12220,"volume":24335,"rsi_14":12.9,"sma_20":14350.5,"sma_60":14812.83,"sma_120":14933.5},{"date":"2026-06-01","open":12220,"high":12220,"low":11370,"close":11470,"volume":44824,"rsi_14":12.33,"sma_20":14124.5,"sma_60":14766.83,"sma_120":14902.25},{"date":"2026-06-02","open":11470,"high":11650,"low":11220,"close":11560,"volume":27145,"rsi_14":15.71,"sma_20":13887.0,"sma_60":14717.17,"sma_120":14871.0},{"date":"2026-06-04","open":11560,"high":11990,"low":11340,"close":11510,"volume":25225,"rsi_14":15.58,"sma_20":13664.5,"sma_60":14658.33,"sma_120":14841.08},{"date":"2026-06-05","open":11770,"high":11900,"low":11430,"close":11800,"volume":11669,"rsi_14":17.83,"sma_20":13493.0,"sma_60":14617.5,"sma_120":14811.08},{"date":"2026-06-08","open":11810,"high":11830,"low":11270,"close":11520,"volume":12968,"rsi_14":19.59,"sma_20":13295.0,"sma_60":14566.67,"sma_120":14779.75},{"date":"2026-06-09","open":11600,"high":11970,"low":11540,"close":11630,"volume":22628,"rsi_14":21.59,"sma_20":13078.5,"sma_60":14512.17,"sma_120":14744.92},{"date":"2026-06-10","open":11800,"high":11930,"low":11540,"close":11750,"volume":21894,"rsi_14":25.46,"sma_20":12894.0,"sma_60":14458.83,"sma_120":14710.25},{"date":"2026-06-11","open":11760,"high":12100,"low":11480,"close":11990,"volume":28398,"rsi_14":35.17,"sma_20":12754.0,"sma_60":14409.17,"sma_120":14679.33},{"date":"2026-06-12","open":12180,"high":12330,"low":11860,"close":12170,"volume":17028,"rsi_14":39.58,"sma_20":12623.5,"sma_60":14366.0,"sma_120":14646.58},{"date":"2026-06-15","open":12180,"high":12520,"low":12010,"close":12060,"volume":20357,"rsi_14":33.06,"sma_20":12479.5,"sma_60":14319.0,"sma_120":14613.08},{"date":"2026-06-16","open":12260,"high":12430,"low":12010,"close":12180,"volume":16708,"rsi_14":39.76,"sma_20":12377.5,"sma_60":14269.83,"sma_120":14579.92},{"date":"2026-06-17","open":12190,"high":12640,"low":12190,"close":12210,"volume":16723,"rsi_14":67.23,"sma_20":11996.0,"sma_60":13960.0,"sma_120":14351.0},{"date":"2026-06-18","open":12330,"high":12330,"low":11990,"close":12020,"volume":19756,"rsi_14":37.94,"sma_20":12185.0,"sma_60":14177.5,"sma_120":14513.17},{"date":"2026-06-19","open":12020,"high":12130,"low":11620,"close":11870,"volume":17761,"rsi_14":43.54,"sma_20":12122.5,"sma_60":14134.83,"sma_120":14478.75},{"date":"2026-06-22","open":11870,"high":11890,"low":11490,"close":11730,"volume":16448,"rsi_14":56.19,"sma_20":12060.5,"sma_60":14083.83,"sma_120":14442.33},{"date":"2026-06-23","open":11590,"high":11770,"low":11270,"close":11490,"volume":9110,"rsi_14":48.44,"sma_20":11970.5,"sma_60":14026.5,"sma_120":14403.33},{"date":"2026-06-24","open":11500,"high":11650,"low":11230,"close":11650,"volume":9547,"rsi_14":52.97,"sma_20":11910.0,"sma_60":13973.5,"sma_120":14365.67},{"date":"2026-06-25","open":11660,"high":12440,"low":11520,"close":11550,"volume":10036,"rsi_14":44.24,"sma_20":11857.5,"sma_60":13913.83,"sma_120":14327.92},{"date":"2026-06-26","open":11660,"high":11680,"low":11250,"close":11330,"volume":10683,"rsi_14":45.5,"sma_20":11785.5,"sma_60":13856.5,"sma_120":14288.33},{"date":"2026-06-29","open":11330,"high":11950,"low":11330,"close":11790,"volume":29806,"rsi_14":53.25,"sma_20":11764.0,"sma_60":13806.83,"sma_120":14262.25},{"date":"2026-06-30","open":11790,"high":11840,"low":11400,"close":11660,"volume":8288,"rsi_14":48.18,"sma_20":11773.5,"sma_60":13752.17,"sma_120":14238.0},{"date":"2026-07-01","open":11670,"high":12080,"low":11670,"close":12060,"volume":10136,"rsi_14":51.33,"sma_20":11798.5,"sma_60":13706.67,"sma_120":14219.25},{"date":"2026-07-02","open":12060,"high":12200,"low":11830,"close":11840,"volume":5020,"rsi_14":43.82,"sma_20":11815.0,"sma_60":13657.83,"sma_120":14199.33},{"date":"2026-07-03","open":11840,"high":12550,"low":11840,"close":12250,"volume":7213,"rsi_14":53.2,"sma_20":11837.5,"sma_60":13612.67,"sma_120":14184.17},{"date":"2026-07-06","open":12250,"high":12820,"low":12200,"close":12560,"volume":24048,"rsi_14":56.01,"sma_20":11889.5,"sma_60":13575.83,"sma_120":14172.17},{"date":"2026-07-07","open":12470,"high":12800,"low":12330,"close":12350,"volume":5862,"rsi_14":52.1,"sma_20":11925.5,"sma_60":13532.17,"sma_120":14159.58},{"date":"2026-07-08","open":12330,"high":12430,"low":12120,"close":12260,"volume":4092,"rsi_14":53.7,"sma_20":11951.0,"sma_60":13489.17,"sma_120":14145.5},{"date":"2026-07-09","open":12260,"high":12320,"low":11970,"close":12020,"volume":5430,"rsi_14":52.25,"sma_20":11952.5,"sma_60":13438.67,"sma_120":14128.92},{"date":"2026-07-10","open":12180,"high":12460,"low":12180,"close":12220,"volume":1740,"rsi_14":57.23,"sma_20":11955.0,"sma_60":13384.67,"sma_120":14115.33},{"date":"2026-07-13","open":12360,"high":12470,"low":12120,"close":12170,"volume":8304,"rsi_14":60.62,"sma_20":11960.5,"sma_60":13328.5,"sma_120":14100.08},{"date":"2026-07-14","open":12170,"high":12530,"low":12120,"close":12440,"volume":9176,"rsi_14":61.93,"sma_20":11973.5,"sma_60":13279.33,"sma_120":14087.83},{"date":"2026-07-15","open":12440,"high":12600,"low":12260,"close":12550,"volume":5290,"rsi_14":65.06,"sma_20":11990.5,"sma_60":13230.67,"sma_120":14076.58},{"date":"2026-07-16","open":12550,"high":12820,"low":12500,"close":12750,"volume":5922,"rsi_14":71.52,"sma_20":12027.0,"sma_60":13183.33,"sma_120":14067.0},{"date":"2026-07-20","open":12730,"high":12730,"low":12220,"close":12320,"volume":3267,"rsi_14":58.1,"sma_20":12049.5,"sma_60":13132.83,"sma_120":14052.17},{"date":"2026-07-21","open":12320,"high":12430,"low":12210,"close":12420,"volume":4971,"rsi_14":61.73,"sma_20":12084.0,"sma_60":13083.33,"sma_120":14040.25},{"date":"2026-07-22","open":12420,"high":12540,"low":12220,"close":12370,"volume":7671,"rsi_14":55.36,"sma_20":12128.0,"sma_60":13029.83,"sma_120":14026.42},{"date":"2026-07-23","open":12370,"high":12540,"low":12370,"close":12390,"volume":3279,"rsi_14":60.22,"sma_20":12165.0,"sma_60":12976.67,"sma_120":14009.0},{"date":"2026-07-24","open":12390,"high":12620,"low":12390,"close":12510,"volume":3287,"rsi_14":55.42,"sma_20":12213.0,"sma_60":12923.5,"sma_120":13989.92},{"date":"2026-07-27","open":12640,"high":12680,"low":12490,"close":12630,"volume":1714,"rsi_14":51.58,"sma_20":12278.0,"sma_60":12867.5,"sma_120":13972.58},{"date":"2026-07-28","open":12620,"high":12630,"low":12000,"close":12000,"volume":7558,"rsi_14":43.35,"sma_20":12288.5,"sma_60":12801.0,"sma_120":13952.17},{"date":"2026-07-29","open":12050,"high":12470,"low":11790,"close":12210,"volume":10968,"rsi_14":49.09,"sma_20":12316.0,"sma_60":12738.0,"sma_120":13932.83},{"date":"2026-07-30","open":12210,"high":12380,"low":11980,"close":12080,"volume":4849,"rsi_14":51.14,"sma_20":12317.0,"sma_60":12667.5,"sma_120":13904.58},{"date":"2026-07-31","open":12200,"high":12490,"low":12060,"close":12430,"volume":3367,"rsi_14":53.76,"sma_20":12346.5,"sma_60":12608.67,"sma_120":13886.33},{"date":"2026-08-03","open":12430,"high":12620,"low":12150,"close":12330,"volume":3915,"rsi_14":52.82,"sma_20":12350.5,"sma_60":12560.33,"sma_120":13866.75},{"date":"2026-08-04","open":12470,"high":12600,"low":12450,"close":12600,"volume":2171,"rsi_14":52.82,"sma_20":12352.5,"sma_60":12512.33,"sma_120":13845.42},{"date":"2026-08-05","open":12610,"high":12640,"low":12470,"close":12490,"volume":6053,"rsi_14":48.94,"sma_20":12359.5,"sma_60":12454.5,"sma_120":13825.33},{"date":"2026-08-06","open":12490,"high":12560,"low":12420,"close":12470,"volume":2436,"rsi_14":44.74,"sma_20":12370.0,"sma_60":12405.0,"sma_120":13807.5},{"date":"2026-08-07","open":12500,"high":12680,"low":12480,"close":12600,"volume":1507,"rsi_14":55.93,"sma_20":12399.0,"sma_60":12368.5,"sma_120":13787.17},{"date":"2026-08-10","open":12600,"high":12800,"low":12600,"close":12800,"volume":2573,"rsi_14":57.72,"sma_20":12428.0,"sma_60":12335.5,"sma_120":13768.83},{"date":"2026-08-11","open":12800,"high":12830,"low":12590,"close":12660,"volume":5409,"rsi_14":55.69,"sma_20":12452.5,"sma_60":12297.5,"sma_120":13749.42},{"date":"2026-08-12","open":12750,"high":12750,"low":12520,"close":12520,"volume":4996,"rsi_14":52.43,"sma_20":12456.5,"sma_60":12269.17,"sma_120":13728.25},{"date":"2026-08-13","open":12560,"high":12600,"low":12460,"close":12470,"volume":4090,"rsi_14":49.23,"sma_20":12452.5,"sma_60":12240.17,"sma_120":13703.92},{"date":"2026-08-14","open":12500,"high":12680,"low":12500,"close":12560,"volume":1308,"rsi_14":48.64,"sma_20":12443.0,"sma_60":12218.33,"sma_120":13678.17},{"date":"2026-08-18","open":12570,"high":12700,"low":12490,"close":12510,"volume":3347,"rsi_14":62.81,"sma_20":12452.5,"sma_60":12208.17,"sma_120":13651.42},{"date":"2026-08-19","open":12500,"high":13010,"low":12470,"close":12940,"volume":94811,"rsi_14":66.52,"sma_20":12478.5,"sma_60":12207.67,"sma_120":13625.08},{"date":"2026-08-20","open":12560,"high":13050,"low":12560,"close":12840,"volume":3732,"rsi_14":67.43,"sma_20":12502.0,"sma_60":12200.17,"sma_120":13601.25},{"date":"2026-08-21","open":12840,"high":12840,"low":12600,"close":12640,"volume":1807,"rsi_14":55.17,"sma_20":12514.5,"sma_60":12196.5,"sma_120":13577.83},{"date":"2026-08-24","open":12650,"high":12670,"low":12510,"close":12520,"volume":1721,"rsi_14":54.63,"sma_20":12515.0,"sma_60":12195.17,"sma_120":13550.5},{"date":"2026-08-25","open":13000,"high":13000,"low":12440,"close":12860,"volume":17287,"rsi_14":56.13,"sma_20":12526.5,"sma_60":12196.67,"sma_120":13528.25},{"date":"2026-08-26","open":12860,"high":13000,"low":12620,"close":12830,"volume":3331,"rsi_14":58.33,"sma_20":12568.0,"sma_60":12206.83,"sma_120":13509.83},{"date":"2026-08-27","open":12830,"high":12840,"low":12620,"close":12680,"volume":3380,"rsi_14":54.84,"sma_20":12591.5,"sma_60":12227.0,"sma_120":13496.92},{"date":"2026-08-28","open":12700,"high":12970,"low":12600,"close":12600,"volume":2274,"rsi_14":50.0,"sma_20":12617.5,"sma_60":12244.33,"sma_120":13480.75},{"date":"2026-08-31","open":12600,"high":12840,"low":12510,"close":12580,"volume":2199,"rsi_14":44.33,"sma_20":12625.0,"sma_60":12262.17,"sma_120":13460.25},{"date":"2026-09-01","open":12580,"high":12740,"low":12520,"close":12580,"volume":4796,"rsi_14":47.78,"sma_20":12637.5,"sma_60":12275.17,"sma_120":13446.33},{"date":"2026-09-02","open":12610,"high":12730,"low":12510,"close":12510,"volume":1804,"rsi_14":49.71,"sma_20":12633.0,"sma_60":12291.67,"sma_120":13429.17},{"date":"2026-09-03","open":12500,"high":12640,"low":12450,"close":12500,"volume":5646,"rsi_14":50.89,"sma_20":12633.5,"sma_60":12306.17,"sma_120":13409.17},{"date":"2026-09-04","open":12590,"high":13230,"low":12590,"close":12950,"volume":13453,"rsi_14":59.51,"sma_20":12657.5,"sma_60":12326.17,"sma_120":13392.5},{"date":"2026-09-07","open":12950,"high":13430,"low":12900,"close":13100,"volume":9922,"rsi_14":63.72,"sma_20":12682.5,"sma_60":12344.67,"sma_120":13376.92},{"date":"2026-09-08","open":13010,"high":13120,"low":12740,"close":12930,"volume":6706,"rsi_14":49.74,"sma_20":12689.0,"sma_60":12357.33,"sma_120":13361.67},{"date":"2026-09-09","open":12960,"high":12960,"low":12760,"close":12920,"volume":1345,"rsi_14":52.22,"sma_20":12702.0,"sma_60":12371.67,"sma_120":13345.33},{"date":"2026-09-10","open":12920,"high":12950,"low":12760,"close":12890,"volume":698,"rsi_14":57.67,"sma_20":12720.5,"sma_60":12383.5,"sma_120":13326.67},{"date":"2026-09-11","open":12790,"high":12950,"low":12780,"close":12870,"volume":1298,"rsi_14":61.44,"sma_20":12740.5,"sma_60":12394.5,"sma_120":13311.33},{"date":"2026-09-14","open":12960,"high":13030,"low":12700,"close":12990,"volume":697,"rsi_14":54.96,"sma_20":12762.0,"sma_60":12410.67,"sma_120":13294.08},{"date":"2026-09-15","open":12920,"high":13100,"low":12920,"close":13060,"volume":3739,"rsi_14":58.52,"sma_20":12789.5,"sma_60":12430.5,"sma_120":13282.67},{"date":"2026-09-16","open":13040,"high":13080,"low":12560,"close":12730,"volume":5437,"rsi_14":51.63,"sma_20":12779.0,"sma_60":12447.17,"sma_120":13265.5},{"date":"2026-09-17","open":12970,"high":13000,"low":12780,"close":12790,"volume":4205,"rsi_14":56.29,"sma_20":12776.5,"sma_60":12468.83,"sma_120":13247.67},{"date":"2026-09-18","open":12950,"high":13320,"low":12610,"close":13140,"volume":5608,"rsi_14":65.22,"sma_20":12801.5,"sma_60":12493.67,"sma_120":13233.58},{"date":"2026-09-21","open":13140,"high":13390,"low":12850,"close":13110,"volume":3006,"rsi_14":64.17,"sma_20":12831.0,"sma_60":12519.67,"sma_120":13216.75},{"date":"2026-09-22","open":13160,"high":13570,"low":13020,"close":13300,"volume":9442,"rsi_14":69.85,"sma_20":12853.0,"sma_60":12552.5,"sma_120":13204.5},{"date":"2026-09-23","open":13050,"high":13250,"low":13050,"close":13130,"volume":877,"rsi_14":64.65,"sma_20":12868.0,"sma_60":12574.83,"sma_120":13190.83},{"date":"2026-09-28","open":13300,"high":13340,"low":13000,"close":13280,"volume":5003,"rsi_14":58.92,"sma_20":12898.0,"sma_60":12601.83,"sma_120":13177.0},{"date":"2026-09-29","open":13290,"high":13570,"low":13030,"close":13350,"volume":4012,"rsi_14":57.06,"sma_20":12935.5,"sma_60":12623.33,"sma_120":13165.0},{"date":"2026-09-30","open":13250,"high":13800,"low":13000,"close":13010,"volume":4147,"rsi_14":52.06,"sma_20":12957.0,"sma_60":12642.83,"sma_120":13150.33},{"date":"2026-10-01","open":13090,"high":13640,"low":12950,"close":13200,"volume":5642,"rsi_14":56.6,"sma_20":12988.0,"sma_60":12658.67,"sma_120":13135.67},{"date":"2026-10-02","open":13270,"high":13490,"low":13130,"close":13480,"volume":7662,"rsi_14":62.45,"sma_20":13036.5,"sma_60":12674.0,"sma_120":13124.92},{"date":"2026-10-06","open":13360,"high":14100,"low":13030,"close":13260,"volume":5388,"rsi_14":57.59,"sma_20":13074.5,"sma_60":12689.17,"sma_120":13110.67},{"date":"2026-10-07","open":13300,"high":13520,"low":13260,"close":13510,"volume":3245,"rsi_14":59.63,"sma_20":13102.5,"sma_60":12710.0,"sma_120":13099.58},{"date":"2026-10-08","open":13510,"high":13640,"low":13320,"close":13460,"volume":3473,"rsi_14":57.46,"sma_20":13120.5,"sma_60":12734.0,"sma_120":13086.33},{"date":"2026-10-12","open":13640,"high":13980,"low":13640,"close":13950,"volume":13367,"rsi_14":71.48,"sma_20":13171.5,"sma_60":12762.83,"sma_120":13073.75},{"date":"2026-10-13","open":13800,"high":13850,"low":13200,"close":13690,"volume":11842,"rsi_14":64.8,"sma_20":13210.0,"sma_60":12788.17,"sma_120":13058.33},{"date":"2026-10-14","open":13700,"high":13880,"low":13700,"close":13770,"volume":6304,"rsi_14":61.37,"sma_20":13254.0,"sma_60":12810.33,"sma_120":13044.83},{"date":"2026-10-15","open":13820,"high":13900,"low":13190,"close":13600,"volume":12376,"rsi_14":58.42,"sma_20":13290.5,"sma_60":12827.83,"sma_120":13029.25},{"date":"2026-10-16","open":13700,"high":14510,"low":13700,"close":14150,"volume":6691,"rsi_14":63.0,"sma_20":13348.5,"sma_60":12851.17,"sma_120":13017.25},{"date":"2026-10-19","open":14200,"high":14470,"low":14030,"close":14470,"volume":11536,"rsi_14":69.59,"sma_20":13419.0,"sma_60":12887.0,"sma_120":13009.92},{"date":"2026-10-20","open":14500,"high":14530,"low":14270,"close":14300,"volume":16258,"rsi_14":64.83,"sma_20":13497.5,"sma_60":12918.33,"sma_120":13000.83},{"date":"2026-10-21","open":14430,"high":14550,"low":14210,"close":14540,"volume":9276,"rsi_14":66.48,"sma_20":13585.0,"sma_60":12954.5,"sma_120":12992.17},{"date":"2026-10-22","open":14570,"high":14570,"low":14200,"close":14400,"volume":3488,"rsi_14":70.38,"sma_20":13648.0,"sma_60":12988.0,"sma_120":12982.33},{"date":"2026-10-23","open":14400,"high":14400,"low":14000,"close":14120,"volume":8908}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4305.5599999999995,"pbr":0.59,"per":3.28,"roa":3.36,"roe":4.86,"grade":"C","comment":"PER 3.28배, ROE 4.86%","revenue":462786633704.0,"analysis":"PER 3.3배입니다. ROE 4.9%입니다. 시가총액 1538.89억. 매출 4627.87억, 영업이익 367.20억.","eps_basis":"TTM","debt_ratio":0.4467008157001133,"market_cap":153998212680,"net_income":43232104429.0,"total_debt":115756026189.0,"ttm_window":"2025Q3~2026Q2","gross_margin":16.78,"total_assets":374891497002.0,"total_equity":259135470813.0,"profit_margin":9.34,"revenue_basis":"TTM","dividend_yield":5.54,"net_income_basis":"TTM","operating_income":36720337500.0,"operating_margin":7.93,"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":["RSI 70 과매수 구간"],"backtest_top3":[],"current_price":14120.0,"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":9640.0},{"date":"2016-10-25","close":9500.0},{"date":"2016-10-26","close":9540.0},{"date":"2016-10-27","close":9640.0},{"date":"2016-10-28","close":9630.0},{"date":"2016-10-31","close":9590.0},{"date":"2016-11-01","close":9590.0},{"date":"2016-11-02","close":9580.0},{"date":"2016-11-03","close":9570.0},{"date":"2016-11-04","close":9510.0},{"date":"2016-11-07","close":9580.0},{"date":"2016-11-08","close":9660.0},{"date":"2016-11-09","close":9560.0},{"date":"2016-11-10","close":9600.0},{"date":"2016-11-11","close":9630.0},{"date":"2016-11-14","close":9600.0},{"date":"2016-11-15","close":12450.0},{"date":"2016-11-16","close":12450.0},{"date":"2016-11-17","close":12550.0},{"date":"2016-11-18","close":12000.0},{"date":"2016-11-21","close":11800.0},{"date":"2016-11-22","close":11400.0},{"date":"2016-11-23","close":11050.0},{"date":"2016-11-24","close":11200.0},{"date":"2016-11-25","close":10950.0},{"date":"2016-11-28","close":10950.0},{"date":"2016-11-29","close":11250.0},{"date":"2016-11-30","close":11500.0},{"date":"2016-12-01","close":11050.0},{"date":"2016-12-02","close":10450.0},{"date":"2016-12-05","close":10450.0},{"date":"2016-12-06","close":10650.0},{"date":"2016-12-07","close":10600.0},{"date":"2016-12-08","close":10950.0},{"date":"2016-12-09","close":11100.0},{"date":"2016-12-12","close":11100.0},{"date":"2016-12-13","close":11350.0},{"date":"2016-12-14","close":11400.0},{"date":"2016-12-15","close":11750.0},{"date":"2016-12-16","close":11500.0},{"date":"2016-12-19","close":11500.0},{"date":"2016-12-20","close":11400.0},{"date":"2016-12-21","close":11250.0},{"date":"2016-12-22","close":11250.0},{"date":"2016-12-23","close":11300.0},{"date":"2016-12-26","close":11300.0},{"date":"2016-12-27","close":11850.0},{"date":"2016-12-28","close":11700.0},{"date":"2016-12-29","close":11650.0},{"date":"2017-01-02","close":11600.0},{"date":"2017-01-03","close":11750.0},{"date":"2017-01-04","close":11600.0},{"date":"2017-01-05","close":11900.0},{"date":"2017-01-06","close":11700.0},{"date":"2017-01-09","close":11700.0},{"date":"2017-01-10","close":11850.0},{"date":"2017-01-11","close":12050.0},{"date":"2017-01-12","close":11600.0},{"date":"2017-01-13","close":11250.0},{"date":"2017-01-16","close":11050.0},{"date":"2017-01-17","close":11050.0},{"date":"2017-01-18","close":11150.0},{"date":"2017-01-19","close":11100.0},{"date":"2017-01-20","close":11350.0},{"date":"2017-01-23","close":11100.0},{"date":"2017-01-24","close":11000.0},{"date":"2017-01-25","close":11000.0},{"date":"2017-01-26","close":11000.0},{"date":"2017-01-31","close":10950.0},{"date":"2017-02-01","close":11200.0},{"date":"2017-02-02","close":11300.0},{"date":"2017-02-03","close":11400.0},{"date":"2017-02-06","close":11450.0},{"date":"2017-02-07","close":11450.0},{"date":"2017-02-08","close":11450.0},{"date":"2017-02-09","close":11600.0},{"date":"2017-02-10","close":11650.0},{"date":"2017-02-13","close":11850.0},{"date":"2017-02-14","close":11600.0},{"date":"2017-02-15","close":11850.0},{"date":"2017-02-16","close":12000.0},{"date":"2017-02-17","close":11850.0},{"date":"2017-02-20","close":15400.0},{"date":"2017-02-21","close":14000.0},{"date":"2017-02-22","close":14000.0},{"date":"2017-02-23","close":13900.0},{"date":"2017-02-24","close":13400.0},{"date":"2017-02-27","close":12850.0},{"date":"2017-02-28","close":13150.0},{"date":"2017-03-02","close":13050.0},{"date":"2017-03-03","close":13250.0},{"date":"2017-03-06","close":13300.0},{"date":"2017-03-07","close":13600.0},{"date":"2017-03-08","close":13650.0},{"date":"2017-03-09","close":13300.0},{"date":"2017-03-10","close":13600.0},{"date":"2017-03-13","close":13800.0},{"date":"2017-03-14","close":13750.0},{"date":"2017-03-15","close":13500.0},{"date":"2017-03-16","close":13950.0},{"date":"2017-03-17","close":14250.0},{"date":"2017-03-20","close":14050.0},{"date":"2017-03-21","close":14150.0},{"date":"2017-03-22","close":14450.0},{"date":"2017-03-23","close":14250.0},{"date":"2017-03-24","close":14450.0},{"date":"2017-03-27","close":14400.0},{"date":"2017-03-28","close":14500.0},{"date":"2017-03-29","close":14600.0},{"date":"2017-03-30","close":14350.0},{"date":"2017-03-31","close":14650.0},{"date":"2017-04-03","close":14850.0},{"date":"2017-04-04","close":14500.0},{"date":"2017-04-05","close":14250.0},{"date":"2017-04-06","close":14100.0},{"date":"2017-04-07","close":14150.0},{"date":"2017-04-10","close":13800.0},{"date":"2017-04-11","close":14450.0},{"date":"2017-04-12","close":13750.0},{"date":"2017-04-13","close":13950.0},{"date":"2017-04-14","close":13550.0},{"date":"2017-04-17","close":13650.0},{"date":"2017-04-18","close":13950.0},{"date":"2017-04-19","close":13750.0},{"date":"2017-04-20","close":13700.0},{"date":"2017-04-21","close":13500.0},{"date":"2017-04-24","close":13300.0},{"date":"2017-04-25","close":13800.0},{"date":"2017-04-26","close":13700.0},{"date":"2017-04-27","close":13650.0},{"date":"2017-04-28","close":13500.0},{"date":"2017-05-02","close":13400.0},{"date":"2017-05-04","close":13600.0},{"date":"2017-05-08","close":13700.0},{"date":"2017-05-10","close":13550.0},{"date":"2017-05-11","close":13100.0},{"date":"2017-05-12","close":12800.0},{"date":"2017-05-15","close":13000.0},{"date":"2017-05-16","close":12800.0},{"date":"2017-05-17","close":12750.0},{"date":"2017-05-18","close":12650.0},{"date":"2017-05-19","close":12850.0},{"date":"2017-05-22","close":12850.0},{"date":"2017-05-23","close":12850.0},{"date":"2017-05-24","close":12700.0},{"date":"2017-05-25","close":12500.0},{"date":"2017-05-26","close":12450.0},{"date":"2017-05-29","close":12400.0},{"date":"2017-05-30","close":12800.0},{"date":"2017-05-31","close":12550.0},{"date":"2017-06-01","close":12950.0},{"date":"2017-06-02","close":12900.0},{"date":"2017-06-05","close":12800.0},{"date":"2017-06-07","close":12900.0},{"date":"2017-06-08","close":12750.0},{"date":"2017-06-09","close":13000.0},{"date":"2017-06-12","close":13100.0},{"date":"2017-06-13","close":13400.0},{"date":"2017-06-14","close":13600.0},{"date":"2017-06-15","close":13250.0},{"date":"2017-06-16","close":13050.0},{"date":"2017-06-19","close":13250.0},{"date":"2017-06-20","close":12900.0},{"date":"2017-06-21","close":12800.0},{"date":"2017-06-22","close":12800.0},{"date":"2017-06-23","close":12800.0},{"date":"2017-06-26","close":12900.0},{"date":"2017-06-27","close":12800.0},{"date":"2017-06-28","close":12650.0},{"date":"2017-06-29","close":12750.0},{"date":"2017-06-30","close":12700.0},{"date":"2017-07-03","close":12700.0},{"date":"2017-07-04","close":12250.0},{"date":"2017-07-05","close":12100.0},{"date":"2017-07-06","close":11850.0},{"date":"2017-07-07","close":11450.0},{"date":"2017-07-10","close":11650.0},{"date":"2017-07-11","close":11500.0},{"date":"2017-07-12","close":11450.0},{"date":"2017-07-13","close":11500.0},{"date":"2017-07-14","close":11350.0},{"date":"2017-07-17","close":11300.0},{"date":"2017-07-18","close":11550.0},{"date":"2017-07-19","close":11500.0},{"date":"2017-07-20","close":11600.0},{"date":"2017-07-21","close":11750.0},{"date":"2017-07-24","close":11650.0},{"date":"2017-07-25","close":11700.0},{"date":"2017-07-26","close":11700.0},{"date":"2017-07-27","close":11450.0},{"date":"2017-07-28","close":11350.0},{"date":"2017-07-31","close":11400.0},{"date":"2017-08-01","close":10950.0},{"date":"2017-08-02","close":11250.0},{"date":"2017-08-03","close":11150.0},{"date":"2017-08-04","close":11100.0},{"date":"2017-08-07","close":11050.0},{"date":"2017-08-08","close":11050.0},{"date":"2017-08-09","close":11100.0},{"date":"2017-08-10","close":11100.0},{"date":"2017-08-11","close":10950.0},{"date":"2017-08-14","close":11000.0},{"date":"2017-08-16","close":11000.0},{"date":"2017-08-17","close":11450.0},{"date":"2017-08-18","close":11450.0},{"date":"2017-08-21","close":11300.0},{"date":"2017-08-22","close":11350.0},{"date":"2017-08-23","close":11150.0},{"date":"2017-08-24","close":11100.0},{"date":"2017-08-25","close":11150.0},{"date":"2017-08-28","close":11300.0},{"date":"2017-08-29","close":11350.0},{"date":"2017-08-30","close":11400.0},{"date":"2017-08-31","close":11400.0},{"date":"2017-09-01","close":11200.0},{"date":"2017-09-04","close":11050.0},{"date":"2017-09-05","close":11250.0},{"date":"2017-09-06","close":11200.0},{"date":"2017-09-07","close":11250.0},{"date":"2017-09-08","close":11200.0},{"date":"2017-09-11","close":11200.0},{"date":"2017-09-12","close":11200.0},{"date":"2017-09-13","close":11100.0},{"date":"2017-09-14","close":11250.0},{"date":"2017-09-15","close":11150.0},{"date":"2017-09-18","close":11000.0},{"date":"2017-09-19","close":11100.0},{"date":"2017-09-20","close":10950.0},{"date":"2017-09-21","close":10950.0},{"date":"2017-09-22","close":10750.0},{"date":"2017-09-25","close":10400.0},{"date":"2017-09-26","close":10150.0},{"date":"2017-09-27","close":10350.0},{"date":"2017-09-28","close":10650.0},{"date":"2017-09-29","close":10750.0},{"date":"2017-10-10","close":10750.0},{"date":"2017-10-11","close":10700.0},{"date":"2017-10-12","close":10750.0},{"date":"2017-10-13","close":10650.0},{"date":"2017-10-16","close":10500.0},{"date":"2017-10-17","close":10650.0},{"date":"2017-10-18","close":10550.0},{"date":"2017-10-19","close":10450.0},{"date":"2017-10-20","close":10600.0},{"date":"2017-10-23","close":10500.0},{"date":"2017-10-24","close":10300.0},{"date":"2017-10-25","close":10450.0},{"date":"2017-10-26","close":10450.0},{"date":"2017-10-27","close":10400.0},{"date":"2017-10-30","close":10350.0},{"date":"2017-10-31","close":10450.0},{"date":"2017-11-01","close":11700.0},{"date":"2017-11-02","close":11150.0},{"date":"2017-11-03","close":11150.0},{"date":"2017-11-06","close":10950.0},{"date":"2017-11-07","close":11500.0},{"date":"2017-11-08","close":11300.0},{"date":"2017-11-09","close":11250.0},{"date":"2017-11-10","close":11150.0},{"date":"2017-11-13","close":11050.0},{"date":"2017-11-14","close":11050.0},{"date":"2017-11-15","close":11350.0},{"date":"2017-11-16","close":11600.0},{"date":"2017-11-17","close":11400.0},{"date":"2017-11-20","close":11450.0},{"date":"2017-11-21","close":11500.0},{"date":"2017-11-22","close":11450.0},{"date":"2017-11-23","close":11300.0},{"date":"2017-11-24","close":11300.0},{"date":"2017-11-27","close":11450.0},{"date":"2017-11-28","close":11600.0},{"date":"2017-11-29","close":11400.0},{"date":"2017-11-30","close":11350.0},{"date":"2017-12-01","close":11450.0},{"date":"2017-12-04","close":11550.0},{"date":"2017-12-05","close":11650.0},{"date":"2017-12-06","close":11550.0},{"date":"2017-12-07","close":11600.0},{"date":"2017-12-08","close":11500.0},{"date":"2017-12-11","close":12100.0},{"date":"2017-12-12","close":12150.0},{"date":"2017-12-13","close":12050.0},{"date":"2017-12-14","close":12400.0},{"date":"2017-12-15","close":12450.0},{"date":"2017-12-18","close":12100.0},{"date":"2017-12-19","close":12250.0},{"date":"2017-12-20","close":12300.0},{"date":"2017-12-21","close":12200.0},{"date":"2017-12-22","close":12200.0},{"date":"2017-12-26","close":12250.0},{"date":"2017-12-27","close":11800.0},{"date":"2017-12-28","close":11500.0},{"date":"2018-01-02","close":7815.8647},{"date":"2018-01-03","close":7781.1289},{"date":"2018-01-04","close":7746.3906},{"date":"2018-01-05","close":7781.1289},{"date":"2018-01-08","close":7711.6528},{"date":"2018-01-09","close":7850.6011},{"date":"2018-01-10","close":7989.5503},{"date":"2018-01-11","close":7920.0762},{"date":"2018-01-12","close":7885.3389},{"date":"2018-01-15","close":7711.6528},{"date":"2018-01-16","close":7746.3906},{"date":"2018-01-17","close":7746.3906},{"date":"2018-01-18","close":7885.3389},{"date":"2018-01-19","close":7850.6011},{"date":"2018-01-22","close":7781.1289},{"date":"2018-01-23","close":7885.3389},{"date":"2018-01-24","close":7885.3389},{"date":"2018-01-25","close":7885.3389},{"date":"2018-01-26","close":8024.2881},{"date":"2018-01-29","close":8163.2368},{"date":"2018-01-30","close":8059.0244},{"date":"2018-01-31","close":8093.7617},{"date":"2018-02-01","close":8163.2368},{"date":"2018-02-02","close":8059.0244},{"date":"2018-02-05","close":7885.3389},{"date":"2018-02-06","close":7885.3389},{"date":"2018-02-07","close":7503.2295},{"date":"2018-02-08","close":7537.9678},{"date":"2018-02-09","close":7294.8076},{"date":"2018-02-12","close":7329.5454},{"date":"2018-02-13","close":7329.5454},{"date":"2018-02-14","close":7364.2817},{"date":"2018-02-19","close":7468.4917},{"date":"2018-02-20","close":7399.0195},{"date":"2018-02-21","close":7503.2295},{"date":"2018-02-22","close":7537.9678},{"date":"2018-02-23","close":7537.9678},{"date":"2018-02-26","close":7468.4917},{"date":"2018-02-27","close":7433.7573},{"date":"2018-02-28","close":7468.4917},{"date":"2018-03-02","close":7468.4917},{"date":"2018-03-05","close":7433.7573},{"date":"2018-03-06","close":7399.0195},{"date":"2018-03-07","close":7225.3325},{"date":"2018-03-08","close":7399.0195},{"date":"2018-03-09","close":7399.0195},{"date":"2018-03-12","close":7399.0195},{"date":"2018-03-13","close":7399.0195},{"date":"2018-03-14","close":7364.2817},{"date":"2018-03-15","close":7329.5454},{"date":"2018-03-16","close":7399.0195},{"date":"2018-03-19","close":7711.6528},{"date":"2018-03-20","close":7503.2295},{"date":"2018-03-21","close":7503.2295},{"date":"2018-03-22","close":7468.4917},{"date":"2018-03-23","close":7329.5454},{"date":"2018-03-26","close":7364.2817},{"date":"2018-03-27","close":7260.0698},{"date":"2018-03-28","close":7260.0698},{"date":"2018-03-29","close":7225.3325},{"date":"2018-03-30","close":7225.3325},{"date":"2018-04-02","close":7225.3325},{"date":"2018-04-03","close":7225.3325},{"date":"2018-04-04","close":7190.5952},{"date":"2018-04-05","close":7399.0195},{"date":"2018-04-06","close":7399.0195},{"date":"2018-04-09","close":7329.5454},{"date":"2018-04-10","close":7329.5454},{"date":"2018-04-11","close":7364.2817},{"date":"2018-04-12","close":7364.2817},{"date":"2018-04-13","close":7503.2295},{"date":"2018-04-16","close":7364.2817},{"date":"2018-04-17","close":7399.0195},{"date":"2018-04-18","close":7433.7573},{"date":"2018-04-19","close":7433.7573},{"date":"2018-04-20","close":7399.0195},{"date":"2018-04-23","close":7364.2817},{"date":"2018-04-24","close":7364.2817},{"date":"2018-04-25","close":7364.2817},{"date":"2018-04-26","close":7468.4917},{"date":"2018-04-27","close":7399.0195},{"date":"2018-04-30","close":7468.4917},{"date":"2018-05-02","close":7468.4917},{"date":"2018-05-03","close":7468.4917},{"date":"2018-05-04","close":7433.7573},{"date":"2018-05-08","close":7364.2817},{"date":"2018-05-09","close":7433.7573},{"date":"2018-05-10","close":7503.2295},{"date":"2018-05-11","close":7607.4414},{"date":"2018-05-14","close":7572.7051},{"date":"2018-05-15","close":7433.7573},{"date":"2018-05-16","close":7468.4917},{"date":"2018-05-17","close":7503.2295},{"date":"2018-05-18","close":7503.2295},{"date":"2018-05-21","close":7642.1797},{"date":"2018-05-23","close":7642.1797},{"date":"2018-05-24","close":7537.9678},{"date":"2018-05-25","close":7537.9678},{"date":"2018-05-28","close":7537.9678},{"date":"2018-05-29","close":7537.9678},{"date":"2018-05-30","close":7537.9678},{"date":"2018-05-31","close":7503.2295},{"date":"2018-06-01","close":7433.7573},{"date":"2018-06-04","close":7433.7573},{"date":"2018-06-05","close":7468.4917},{"date":"2018-06-07","close":7399.0195},{"date":"2018-06-08","close":7399.0195},{"date":"2018-06-11","close":7329.5454},{"date":"2018-06-12","close":7399.0195},{"date":"2018-06-14","close":7364.2817},{"date":"2018-06-15","close":7399.0195},{"date":"2018-06-18","close":7294.8076},{"date":"2018-06-19","close":7190.5952},{"date":"2018-06-20","close":6982.1729},{"date":"2018-06-21","close":6947.4355},{"date":"2018-06-22","close":6947.4355},{"date":"2018-06-25","close":6982.1729},{"date":"2018-06-26","close":6982.1729},{"date":"2018-06-27","close":7051.6465},{"date":"2018-06-28","close":6947.4355},{"date":"2018-06-29","close":7016.9097},{"date":"2018-07-02","close":6982.1729},{"date":"2018-07-03","close":7051.6465},{"date":"2018-07-04","close":7016.9097},{"date":"2018-07-05","close":7086.3838},{"date":"2018-07-06","close":7051.6465},{"date":"2018-07-09","close":7016.9097},{"date":"2018-07-10","close":6739.0132},{"date":"2018-07-11","close":6739.0132},{"date":"2018-07-12","close":6780.6968},{"date":"2018-07-13","close":6829.3296},{"date":"2018-07-16","close":6919.6455},{"date":"2018-07-17","close":6919.6455},{"date":"2018-07-18","close":6912.6982},{"date":"2018-07-19","close":6898.8022},{"date":"2018-07-20","close":6891.8564},{"date":"2018-07-23","close":6871.0137},{"date":"2018-07-24","close":6871.0137},{"date":"2018-07-25","close":6871.0137},{"date":"2018-07-26","close":6822.3809},{"date":"2018-07-27","close":6864.0664},{"date":"2018-07-30","close":6947.4355},{"date":"2018-07-31","close":6898.8022},{"date":"2018-08-01","close":6912.6982},{"date":"2018-08-02","close":6912.6982},{"date":"2018-08-03","close":7016.9097},{"date":"2018-08-06","close":6933.54},{"date":"2018-08-07","close":6947.4355},{"date":"2018-08-08","close":6947.4355},{"date":"2018-08-09","close":7086.3838},{"date":"2018-08-10","close":7051.6465},{"date":"2018-08-13","close":7051.6465},{"date":"2018-08-14","close":6982.1729},{"date":"2018-08-16","close":6912.6982},{"date":"2018-08-17","close":6912.6982},{"date":"2018-08-20","close":6898.8022},{"date":"2018-08-21","close":6905.751},{"date":"2018-08-22","close":6982.1729},{"date":"2018-08-23","close":6947.4355},{"date":"2018-08-24","close":6940.4883},{"date":"2018-08-27","close":6947.4355},{"date":"2018-08-28","close":7051.6465},{"date":"2018-08-29","close":7086.3838},{"date":"2018-08-30","close":7086.3838},{"date":"2018-08-31","close":7121.1201},{"date":"2018-09-03","close":7121.1201},{"date":"2018-09-04","close":7190.5952},{"date":"2018-09-05","close":7086.3838},{"date":"2018-09-06","close":7086.3838},{"date":"2018-09-07","close":7190.5952},{"date":"2018-09-10","close":7294.8076},{"date":"2018-09-11","close":7260.0698},{"date":"2018-09-12","close":7225.3325},{"date":"2018-09-13","close":7225.3325},{"date":"2018-09-14","close":7190.5952},{"date":"2018-09-17","close":7155.8579},{"date":"2018-09-18","close":7190.5952},{"date":"2018-09-19","close":7121.1201},{"date":"2018-09-20","close":7051.6465},{"date":"2018-09-21","close":7051.6465},{"date":"2018-09-27","close":7051.6465},{"date":"2018-09-28","close":7051.6465},{"date":"2018-10-01","close":6982.1729},{"date":"2018-10-02","close":6982.1729},{"date":"2018-10-04","close":6982.1729},{"date":"2018-10-05","close":6982.1729},{"date":"2018-10-08","close":6982.1729},{"date":"2018-10-10","close":6933.54},{"date":"2018-10-11","close":6725.1177},{"date":"2018-10-12","close":6836.2773},{"date":"2018-10-15","close":6766.8027},{"date":"2018-10-16","close":6850.1714},{"date":"2018-10-17","close":6864.0664},{"date":"2018-10-18","close":6822.3809},{"date":"2018-10-19","close":6787.6445},{"date":"2018-10-22","close":6759.855},{"date":"2018-10-23","close":6662.5908},{"date":"2018-10-24","close":6648.6958},{"date":"2018-10-25","close":6530.5898},{"date":"2018-10-26","close":6523.6421},{"date":"2018-10-29","close":6454.1675},{"date":"2018-10-30","close":6349.9565},{"date":"2018-10-31","close":6377.7461},{"date":"2018-11-01","close":6447.2197},{"date":"2018-11-02","close":6607.0112},{"date":"2018-11-05","close":6544.4844},{"date":"2018-11-06","close":6551.4321},{"date":"2018-11-07","close":6523.6421},{"date":"2018-11-08","close":6558.3794},{"date":"2018-11-09","close":6572.2739},{"date":"2018-11-12","close":6579.2217},{"date":"2018-11-13","close":6551.4321},{"date":"2018-11-14","close":7051.6465},{"date":"2018-11-15","close":7155.8579},{"date":"2018-11-16","close":7121.1201},{"date":"2018-11-19","close":7155.8579},{"date":"2018-11-20","close":7225.3325},{"date":"2018-11-21","close":7260.0698},{"date":"2018-11-22","close":7225.3325},{"date":"2018-11-23","close":7329.5454},{"date":"2018-11-26","close":7294.8076},{"date":"2018-11-27","close":7260.0698},{"date":"2018-11-28","close":7260.0698},{"date":"2018-11-29","close":7294.8076},{"date":"2018-11-30","close":7364.2817},{"date":"2018-12-03","close":7364.2817},{"date":"2018-12-04","close":7468.4917},{"date":"2018-12-05","close":7399.0195},{"date":"2018-12-06","close":7364.2817},{"date":"2018-12-07","close":7329.5454},{"date":"2018-12-10","close":7260.0698},{"date":"2018-12-11","close":7260.0698},{"date":"2018-12-12","close":7190.5952},{"date":"2018-12-13","close":7260.0698},{"date":"2018-12-14","close":7086.3838},{"date":"2018-12-17","close":7155.8579},{"date":"2018-12-18","close":7155.8579},{"date":"2018-12-19","close":7190.5952},{"date":"2018-12-20","close":7260.0698},{"date":"2018-12-21","close":7225.3325},{"date":"2018-12-24","close":7225.3325},{"date":"2018-12-26","close":7225.3325},{"date":"2018-12-27","close":7254.5259},{"date":"2018-12-28","close":7181.5435},{"date":"2019-01-02","close":7210.7358},{"date":"2019-01-03","close":7247.2275},{"date":"2019-01-04","close":7261.8247},{"date":"2019-01-07","close":7291.0176},{"date":"2019-01-08","close":7298.3159},{"date":"2019-01-09","close":7371.2993},{"date":"2019-01-10","close":7407.7905},{"date":"2019-01-11","close":7334.8076},{"date":"2019-01-14","close":7334.8076},{"date":"2019-01-15","close":7371.2993},{"date":"2019-01-16","close":7334.8076},{"date":"2019-01-17","close":7334.8076},{"date":"2019-01-18","close":7444.2822},{"date":"2019-01-21","close":7480.7734},{"date":"2019-01-22","close":7371.2993},{"date":"2019-01-23","close":7663.2324},{"date":"2019-01-24","close":7626.7402},{"date":"2019-01-25","close":7663.2324},{"date":"2019-01-28","close":7663.2324},{"date":"2019-01-29","close":7699.7236},{"date":"2019-01-30","close":7845.6904},{"date":"2019-01-31","close":8393.0645},{"date":"2019-02-01","close":8502.5381},{"date":"2019-02-07","close":8356.5713},{"date":"2019-02-08","close":8466.0459},{"date":"2019-02-11","close":8684.9971},{"date":"2019-02-12","close":8867.4541},{"date":"2019-02-13","close":9049.9121},{"date":"2019-02-14","close":8940.4375},{"date":"2019-02-15","close":8903.9453},{"date":"2019-02-18","close":8539.0303},{"date":"2019-02-19","close":8575.5205},{"date":"2019-02-20","close":8575.5205},{"date":"2019-02-21","close":8648.5049},{"date":"2019-02-22","close":8539.0303},{"date":"2019-02-25","close":8356.5713},{"date":"2019-02-26","close":8393.0645},{"date":"2019-02-27","close":8247.0977},{"date":"2019-02-28","close":8210.6055},{"date":"2019-03-04","close":8356.5713},{"date":"2019-03-05","close":8356.5713},{"date":"2019-03-06","close":8393.0645},{"date":"2019-03-07","close":8612.0137},{"date":"2019-03-08","close":8429.5547},{"date":"2019-03-11","close":8356.5713},{"date":"2019-03-12","close":8539.0303},{"date":"2019-03-13","close":8429.5547},{"date":"2019-03-14","close":8794.4707},{"date":"2019-03-15","close":8830.9629},{"date":"2019-03-18","close":9013.4209},{"date":"2019-03-19","close":9013.4209},{"date":"2019-03-20","close":9013.4209},{"date":"2019-03-21","close":9232.3701},{"date":"2019-03-22","close":9305.3525},{"date":"2019-03-25","close":8903.9453},{"date":"2019-03-26","close":9122.8945},{"date":"2019-03-27","close":9305.3525},{"date":"2019-03-28","close":9195.8779},{"date":"2019-03-29","close":8976.9287},{"date":"2019-04-01","close":9086.4043},{"date":"2019-04-02","close":8940.4375},{"date":"2019-04-03","close":8976.9287},{"date":"2019-04-04","close":9013.4209},{"date":"2019-04-05","close":9341.8447},{"date":"2019-04-08","close":9378.3369},{"date":"2019-04-09","close":9378.3369},{"date":"2019-04-10","close":9451.3193},{"date":"2019-04-11","close":9487.8105},{"date":"2019-04-12","close":9378.3369},{"date":"2019-04-15","close":9378.3369},{"date":"2019-04-16","close":9122.8945},{"date":"2019-04-17","close":9268.8604},{"date":"2019-04-18","close":9195.8779},{"date":"2019-04-19","close":9122.8945},{"date":"2019-04-22","close":9049.9121},{"date":"2019-04-23","close":9013.4209},{"date":"2019-04-24","close":8976.9287},{"date":"2019-04-25","close":8940.4375},{"date":"2019-04-26","close":8867.4541},{"date":"2019-04-29","close":8903.9453},{"date":"2019-04-30","close":8976.9287},{"date":"2019-05-02","close":8794.4707},{"date":"2019-05-03","close":9414.8262},{"date":"2019-05-07","close":9232.3701},{"date":"2019-05-08","close":8903.9453},{"date":"2019-05-09","close":8539.0303},{"date":"2019-05-10","close":8757.9795},{"date":"2019-05-13","close":8612.0137},{"date":"2019-05-14","close":8612.0137},{"date":"2019-05-15","close":9013.4209},{"date":"2019-05-16","close":9232.3701},{"date":"2019-05-17","close":9487.8105},{"date":"2019-05-20","close":9670.2695},{"date":"2019-05-21","close":9487.8105},{"date":"2019-05-22","close":9195.8779},{"date":"2019-05-23","close":9122.8945},{"date":"2019-05-24","close":9049.9121},{"date":"2019-05-27","close":9049.9121},{"date":"2019-05-28","close":9852.7275},{"date":"2019-05-29","close":9743.2529},{"date":"2019-05-30","close":9451.3193},{"date":"2019-05-31","close":9487.8105},{"date":"2019-06-03","close":9378.3369},{"date":"2019-06-04","close":9414.8262},{"date":"2019-06-05","close":9341.8447},{"date":"2019-06-07","close":9560.793},{"date":"2019-06-10","close":9743.2529},{"date":"2019-06-11","close":9633.7773},{"date":"2019-06-12","close":9779.7441},{"date":"2019-06-13","close":10181.1514},{"date":"2019-06-14","close":9852.7275},{"date":"2019-06-17","close":9670.2695},{"date":"2019-06-18","close":9743.2529},{"date":"2019-06-19","close":9889.2188},{"date":"2019-06-20","close":9779.7441},{"date":"2019-06-21","close":9743.2529},{"date":"2019-06-24","close":9706.7598},{"date":"2019-06-25","close":9414.8262},{"date":"2019-06-26","close":9633.7773},{"date":"2019-06-27","close":9597.2852},{"date":"2019-06-28","close":9378.3369},{"date":"2019-07-01","close":9414.8262},{"date":"2019-07-02","close":9378.3369},{"date":"2019-07-03","close":9305.3525},{"date":"2019-07-04","close":9305.3525},{"date":"2019-07-05","close":9305.3525},{"date":"2019-07-08","close":8940.4375},{"date":"2019-07-09","close":8940.4375},{"date":"2019-07-10","close":9049.9121},{"date":"2019-07-11","close":9013.4209},{"date":"2019-07-12","close":9232.3701},{"date":"2019-07-15","close":9086.4043},{"date":"2019-07-16","close":8721.4883},{"date":"2019-07-17","close":8612.0137},{"date":"2019-07-18","close":8539.0303},{"date":"2019-07-19","close":8612.0137},{"date":"2019-07-22","close":8612.0137},{"date":"2019-07-23","close":8502.5381},{"date":"2019-07-24","close":8393.0645},{"date":"2019-07-25","close":8247.0977},{"date":"2019-07-26","close":8429.5547},{"date":"2019-07-29","close":8174.1128},{"date":"2019-07-30","close":8283.5889},{"date":"2019-07-31","close":8466.0459},{"date":"2019-08-01","close":8137.6221},{"date":"2019-08-02","close":8028.1479},{"date":"2019-08-05","close":7772.707},{"date":"2019-08-06","close":7699.7236},{"date":"2019-08-07","close":7955.1646},{"date":"2019-08-08","close":8137.6221},{"date":"2019-08-09","close":8174.1128},{"date":"2019-08-12","close":8210.6055},{"date":"2019-08-13","close":8174.1128},{"date":"2019-08-14","close":8393.0645},{"date":"2019-08-16","close":8721.4883},{"date":"2019-08-19","close":8757.9795},{"date":"2019-08-20","close":8648.5049},{"date":"2019-08-21","close":8684.9971},{"date":"2019-08-22","close":8721.4883},{"date":"2019-08-23","close":8539.0303},{"date":"2019-08-26","close":8429.5547},{"date":"2019-08-27","close":8429.5547},{"date":"2019-08-28","close":8502.5381},{"date":"2019-08-29","close":8502.5381},{"date":"2019-08-30","close":8575.5205},{"date":"2019-09-02","close":8575.5205},{"date":"2019-09-03","close":8539.0303},{"date":"2019-09-04","close":8539.0303},{"date":"2019-09-05","close":8539.0303},{"date":"2019-09-06","close":8612.0137},{"date":"2019-09-09","close":8612.0137},{"date":"2019-09-10","close":8466.0459},{"date":"2019-09-11","close":8429.5547},{"date":"2019-09-16","close":8539.0303},{"date":"2019-09-17","close":8539.0303},{"date":"2019-09-18","close":8539.0303},{"date":"2019-09-19","close":8539.0303},{"date":"2019-09-20","close":8575.5205},{"date":"2019-09-23","close":8466.0459},{"date":"2019-09-24","close":8466.0459},{"date":"2019-09-25","close":8502.5381},{"date":"2019-09-26","close":8757.9795},{"date":"2019-09-27","close":8721.4883},{"date":"2019-09-30","close":8648.5049},{"date":"2019-10-01","close":8575.5205},{"date":"2019-10-02","close":8502.5381},{"date":"2019-10-04","close":8502.5381},{"date":"2019-10-07","close":8539.0303},{"date":"2019-10-08","close":8502.5381},{"date":"2019-10-10","close":8539.0303},{"date":"2019-10-11","close":8648.5049},{"date":"2019-10-14","close":8684.9971},{"date":"2019-10-15","close":8684.9971},{"date":"2019-10-16","close":8684.9971},{"date":"2019-10-17","close":8648.5049},{"date":"2019-10-18","close":8612.0137},{"date":"2019-10-21","close":8539.0303},{"date":"2019-10-22","close":8539.0303},{"date":"2019-10-23","close":8502.5381},{"date":"2019-10-24","close":8539.0303},{"date":"2019-10-25","close":8502.5381},{"date":"2019-10-28","close":8466.0459},{"date":"2019-10-29","close":8502.5381},{"date":"2019-10-30","close":8466.0459},{"date":"2019-10-31","close":8575.5205},{"date":"2019-11-01","close":8612.0137},{"date":"2019-11-04","close":8575.5205},{"date":"2019-11-05","close":8648.5049},{"date":"2019-11-06","close":8612.0137},{"date":"2019-11-07","close":8648.5049},{"date":"2019-11-08","close":8684.9971},{"date":"2019-11-11","close":8648.5049},{"date":"2019-11-12","close":8684.9971},{"date":"2019-11-13","close":8612.0137},{"date":"2019-11-14","close":8466.0459},{"date":"2019-11-15","close":8539.0303},{"date":"2019-11-18","close":8575.5205},{"date":"2019-11-19","close":8539.0303},{"date":"2019-11-20","close":8429.5547},{"date":"2019-11-21","close":8356.5713},{"date":"2019-11-22","close":8429.5547},{"date":"2019-11-25","close":8575.5205},{"date":"2019-11-26","close":8794.4707},{"date":"2019-11-27","close":8721.4883},{"date":"2019-11-28","close":8648.5049},{"date":"2019-11-29","close":8539.0303},{"date":"2019-12-02","close":8502.5381},{"date":"2019-12-03","close":8502.5381},{"date":"2019-12-04","close":8393.0645},{"date":"2019-12-05","close":8356.5713},{"date":"2019-12-06","close":8429.5547},{"date":"2019-12-09","close":8502.5381},{"date":"2019-12-10","close":8502.5381},{"date":"2019-12-11","close":8502.5381},{"date":"2019-12-12","close":8539.0303},{"date":"2019-12-13","close":8794.4707},{"date":"2019-12-16","close":8867.4541},{"date":"2019-12-17","close":8757.9795},{"date":"2019-12-18","close":8867.4541},{"date":"2019-12-19","close":8757.9795},{"date":"2019-12-20","close":8757.9795},{"date":"2019-12-23","close":8612.0137},{"date":"2019-12-24","close":8648.5049},{"date":"2019-12-26","close":8830.9629},{"date":"2019-12-27","close":8907.7529},{"date":"2019-12-30","close":8946.1484},{"date":"2020-01-02","close":8984.5439},{"date":"2020-01-03","close":9061.3359},{"date":"2020-01-06","close":8946.1484},{"date":"2020-01-07","close":8830.9629},{"date":"2020-01-08","close":8600.5889},{"date":"2020-01-09","close":8715.7754},{"date":"2020-01-10","close":8754.1719},{"date":"2020-01-13","close":8600.5889},{"date":"2020-01-14","close":8447.0088},{"date":"2020-01-15","close":8600.5889},{"date":"2020-01-16","close":8677.3809},{"date":"2020-01-17","close":8677.3809},{"date":"2020-01-20","close":8638.9844},{"date":"2020-01-21","close":8600.5889},{"date":"2020-01-22","close":8715.7754},{"date":"2020-01-23","close":8638.9844},{"date":"2020-01-28","close":8447.0088},{"date":"2020-01-29","close":8408.6113},{"date":"2020-01-30","close":8408.6113},{"date":"2020-01-31","close":8331.8213},{"date":"2020-02-03","close":8255.0303},{"date":"2020-02-04","close":8331.8213},{"date":"2020-02-05","close":8331.8213},{"date":"2020-02-06","close":8447.0088},{"date":"2020-02-07","close":8370.2168},{"date":"2020-02-10","close":8370.2168},{"date":"2020-02-11","close":8447.0088},{"date":"2020-02-12","close":8447.0088},{"date":"2020-02-13","close":8523.7988},{"date":"2020-02-14","close":8485.4023},{"date":"2020-02-17","close":8523.7988},{"date":"2020-02-18","close":8447.0088},{"date":"2020-02-19","close":8331.8213},{"date":"2020-02-20","close":8293.4258},{"date":"2020-02-21","close":8255.0303},{"date":"2020-02-24","close":7947.8662},{"date":"2020-02-25","close":8101.4478},{"date":"2020-02-26","close":8024.6572},{"date":"2020-02-27","close":7909.4707},{"date":"2020-02-28","close":7648.3818},{"date":"2020-03-02","close":7717.4932},{"date":"2020-03-03","close":7671.4185},{"date":"2020-03-04","close":7679.0977},{"date":"2020-03-05","close":7794.2832},{"date":"2020-03-06","close":7755.8892},{"date":"2020-03-09","close":7755.8892},{"date":"2020-03-10","close":7625.3438},{"date":"2020-03-11","close":7494.7988},{"date":"2020-03-12","close":7494.7988},{"date":"2020-03-13","close":6565.6284},{"date":"2020-03-16","close":6373.6514},{"date":"2020-03-17","close":6074.1665},{"date":"2020-03-18","close":5897.5469},{"date":"2020-03-19","close":5275.54},{"date":"2020-03-20","close":5383.0474},{"date":"2020-03-23","close":5121.9585},{"date":"2020-03-24","close":5313.936},{"date":"2020-03-25","close":5682.5327},{"date":"2020-03-26","close":5828.4351},{"date":"2020-03-27","close":5997.3755},{"date":"2020-03-30","close":6035.7705},{"date":"2020-03-31","close":6373.6514},{"date":"2020-04-01","close":6389.0093},{"date":"2020-04-02","close":6412.0469},{"date":"2020-04-03","close":6450.4424},{"date":"2020-04-06","close":6619.3818},{"date":"2020-04-07","close":6726.8901},{"date":"2020-04-08","close":6749.9268},{"date":"2020-04-09","close":6918.8667},{"date":"2020-04-10","close":6926.5459},{"date":"2020-04-13","close":6796.0015},{"date":"2020-04-14","close":6918.8667},{"date":"2020-04-16","close":6926.5459},{"date":"2020-04-17","close":6957.2632},{"date":"2020-04-20","close":6980.3003},{"date":"2020-04-21","close":6849.7549},{"date":"2020-04-22","close":6803.6812},{"date":"2020-04-23","close":6872.792},{"date":"2020-04-24","close":6788.3223},{"date":"2020-04-27","close":6811.3599},{"date":"2020-04-28","close":6834.397},{"date":"2020-04-29","close":6880.4712},{"date":"2020-05-04","close":6796.0015},{"date":"2020-05-06","close":6903.5083},{"date":"2020-05-07","close":6957.2632},{"date":"2020-05-08","close":7026.375},{"date":"2020-05-11","close":7057.0913},{"date":"2020-05-12","close":6949.584},{"date":"2020-05-13","close":6857.4341},{"date":"2020-05-14","close":6742.248},{"date":"2020-05-15","close":6442.7627},{"date":"2020-05-18","close":6504.1958},{"date":"2020-05-19","close":6726.8901},{"date":"2020-05-20","close":6888.1504},{"date":"2020-05-21","close":6865.1128},{"date":"2020-05-22","close":6757.6064},{"date":"2020-05-25","close":6742.248},{"date":"2020-05-26","close":6872.792},{"date":"2020-05-27","close":6772.9644},{"date":"2020-05-28","close":6749.9268},{"date":"2020-05-29","close":6711.5312},{"date":"2020-06-01","close":6757.6064},{"date":"2020-06-02","close":6765.2852},{"date":"2020-06-03","close":6819.0381},{"date":"2020-06-04","close":6987.9795},{"date":"2020-06-05","close":7034.0542},{"date":"2020-06-08","close":7072.4492},{"date":"2020-06-09","close":7034.0542},{"date":"2020-06-10","close":7011.0166},{"date":"2020-06-11","close":6972.6211},{"date":"2020-06-12","close":6757.6064},{"date":"2020-06-15","close":6511.8745},{"date":"2020-06-16","close":6634.7402},{"date":"2020-06-17","close":6703.8525},{"date":"2020-06-18","close":6757.6064},{"date":"2020-06-19","close":6665.457},{"date":"2020-06-22","close":6580.9868},{"date":"2020-06-23","close":6580.9868},{"date":"2020-06-24","close":6673.1357},{"date":"2020-06-25","close":6619.3818},{"date":"2020-06-26","close":6719.2109},{"date":"2020-06-29","close":6703.8525},{"date":"2020-06-30","close":6803.6812},{"date":"2020-07-01","close":6657.7778},{"date":"2020-07-02","close":6826.7178},{"date":"2020-07-03","close":6780.6436},{"date":"2020-07-06","close":6826.7178},{"date":"2020-07-07","close":6796.0015},{"date":"2020-07-08","close":6872.792},{"date":"2020-07-09","close":7003.3374},{"date":"2020-07-10","close":6857.4341},{"date":"2020-07-13","close":6895.8291},{"date":"2020-07-14","close":6872.792},{"date":"2020-07-15","close":6972.6211},{"date":"2020-07-16","close":7003.3374},{"date":"2020-07-17","close":7126.2026},{"date":"2020-07-20","close":7095.4863},{"date":"2020-07-21","close":7210.6724},{"date":"2020-07-22","close":7064.7705},{"date":"2020-07-23","close":6926.5459},{"date":"2020-07-24","close":6926.5459},{"date":"2020-07-27","close":7011.0166},{"date":"2020-07-28","close":6987.9795},{"date":"2020-07-29","close":7264.4268},{"date":"2020-07-30","close":7156.9194},{"date":"2020-07-31","close":7187.6357},{"date":"2020-08-03","close":7272.1055},{"date":"2020-08-04","close":7226.0308},{"date":"2020-08-05","close":7218.3516},{"date":"2020-08-06","close":7141.562},{"date":"2020-08-07","close":7103.1655},{"date":"2020-08-10","close":7057.0913},{"date":"2020-08-11","close":7072.4492},{"date":"2020-08-12","close":7095.4863},{"date":"2020-08-13","close":7103.1655},{"date":"2020-08-14","close":6819.0381},{"date":"2020-08-18","close":6673.1357},{"date":"2020-08-19","close":6665.457},{"date":"2020-08-20","close":6496.5166},{"date":"2020-08-21","close":6680.8154},{"date":"2020-08-24","close":6688.4946},{"date":"2020-08-25","close":6834.397},{"date":"2020-08-26","close":6949.584},{"date":"2020-08-27","close":6819.0381},{"date":"2020-08-28","close":6872.792},{"date":"2020-08-31","close":6964.9419},{"date":"2020-09-01","close":6934.2256},{"date":"2020-09-02","close":6987.9795},{"date":"2020-09-03","close":6949.584},{"date":"2020-09-04","close":6903.5083},{"date":"2020-09-07","close":6957.2632},{"date":"2020-09-08","close":7026.375},{"date":"2020-09-09","close":6964.9419},{"date":"2020-09-10","close":6980.3003},{"date":"2020-09-11","close":6995.6582},{"date":"2020-09-14","close":7026.375},{"date":"2020-09-15","close":7018.6953},{"date":"2020-09-16","close":7126.2026},{"date":"2020-09-17","close":7087.8076},{"date":"2020-09-18","close":7018.6953},{"date":"2020-09-21","close":6980.3003},{"date":"2020-09-22","close":6780.6436},{"date":"2020-09-23","close":6857.4341},{"date":"2020-09-24","close":6819.0381},{"date":"2020-09-25","close":6834.397},{"date":"2020-09-28","close":6895.8291},{"date":"2020-09-29","close":6964.9419},{"date":"2020-10-05","close":7041.7329},{"date":"2020-10-06","close":7041.7329},{"date":"2020-10-07","close":7049.4116},{"date":"2020-10-08","close":7080.1284},{"date":"2020-10-12","close":7218.3516},{"date":"2020-10-13","close":7341.2183},{"date":"2020-10-14","close":7333.5391},{"date":"2020-10-15","close":7218.3516},{"date":"2020-10-16","close":7133.8823},{"date":"2020-10-19","close":7118.5234},{"date":"2020-10-20","close":7256.748},{"date":"2020-10-21","close":7256.748},{"date":"2020-10-22","close":7195.3149},{"date":"2020-10-23","close":7210.6724},{"date":"2020-10-26","close":7187.6357},{"date":"2020-10-27","close":7110.8447},{"date":"2020-10-28","close":7164.5986},{"date":"2020-10-29","close":7064.7705},{"date":"2020-10-30","close":7041.7329},{"date":"2020-11-02","close":7080.1284},{"date":"2020-11-03","close":7110.8447},{"date":"2020-11-04","close":7118.5234},{"date":"2020-11-05","close":7195.3149},{"date":"2020-11-06","close":7149.2407},{"date":"2020-11-09","close":7195.3149},{"date":"2020-11-10","close":7318.1797},{"date":"2020-11-11","close":7348.897},{"date":"2020-11-12","close":7448.7256},{"date":"2020-11-13","close":7448.7256},{"date":"2020-11-16","close":7540.8745},{"date":"2020-11-17","close":7679.0977},{"date":"2020-11-18","close":7656.0605},{"date":"2020-11-19","close":7656.0605},{"date":"2020-11-20","close":7594.627},{"date":"2020-11-23","close":7640.7026},{"date":"2020-11-24","close":7679.0977},{"date":"2020-11-25","close":7663.7393},{"date":"2020-11-26","close":7679.0977},{"date":"2020-11-27","close":7679.0977},{"date":"2020-11-30","close":7755.8892},{"date":"2020-12-01","close":7679.0977},{"date":"2020-12-02","close":7717.4932},{"date":"2020-12-03","close":7717.4932},{"date":"2020-12-04","close":7755.8892},{"date":"2020-12-07","close":7679.0977},{"date":"2020-12-08","close":7640.7026},{"date":"2020-12-09","close":7717.4932},{"date":"2020-12-10","close":7717.4932},{"date":"2020-12-11","close":7717.4932},{"date":"2020-12-14","close":7679.0977},{"date":"2020-12-15","close":7671.4185},{"date":"2020-12-16","close":7671.4185},{"date":"2020-12-17","close":7671.4185},{"date":"2020-12-18","close":7755.8892},{"date":"2020-12-21","close":7794.2832},{"date":"2020-12-22","close":7794.2832},{"date":"2020-12-23","close":7794.2832},{"date":"2020-12-24","close":7947.8662},{"date":"2020-12-28","close":8063.0537},{"date":"2020-12-29","close":9220.6191},{"date":"2020-12-30","close":9021.0391},{"date":"2021-01-04","close":9100.8711},{"date":"2021-01-05","close":9060.9551},{"date":"2021-01-06","close":8701.71},{"date":"2021-01-07","close":8781.543},{"date":"2021-01-08","close":8661.7949},{"date":"2021-01-11","close":9500.0322},{"date":"2021-01-12","close":9500.0322},{"date":"2021-01-13","close":9579.8643},{"date":"2021-01-14","close":9140.7881},{"date":"2021-01-15","close":9021.0391},{"date":"2021-01-18","close":8661.7949},{"date":"2021-01-19","close":8901.291},{"date":"2021-01-20","close":8941.207},{"date":"2021-01-21","close":8981.124},{"date":"2021-01-22","close":9021.0391},{"date":"2021-01-25","close":9060.9551},{"date":"2021-01-26","close":8901.291},{"date":"2021-01-27","close":8901.291},{"date":"2021-01-28","close":8581.9619},{"date":"2021-01-29","close":8182.7998},{"date":"2021-02-01","close":8382.3809},{"date":"2021-02-02","close":8502.1299},{"date":"2021-02-03","close":8701.71},{"date":"2021-02-04","close":8621.8779},{"date":"2021-02-05","close":8661.7949},{"date":"2021-02-08","close":8821.459},{"date":"2021-02-09","close":8502.1299},{"date":"2021-02-10","close":9220.6191},{"date":"2021-02-15","close":9180.7041},{"date":"2021-02-16","close":9260.5352},{"date":"2021-02-17","close":9180.7041},{"date":"2021-02-18","close":9140.7881},{"date":"2021-02-19","close":9300.4521},{"date":"2021-02-22","close":9100.8711},{"date":"2021-02-23","close":9021.0391},{"date":"2021-02-24","close":8861.374},{"date":"2021-02-25","close":8821.459},{"date":"2021-02-26","close":8542.0459},{"date":"2021-03-02","close":8542.0459},{"date":"2021-03-03","close":8542.0459},{"date":"2021-03-04","close":8542.0459},{"date":"2021-03-05","close":8462.2139},{"date":"2021-03-08","close":8222.7168},{"date":"2021-03-09","close":8262.6328},{"date":"2021-03-10","close":8262.6328},{"date":"2021-03-11","close":8422.2979},{"date":"2021-03-12","close":8422.2979},{"date":"2021-03-15","close":8462.2139},{"date":"2021-03-16","close":8502.1299},{"date":"2021-03-17","close":8502.1299},{"date":"2021-03-18","close":8462.2139},{"date":"2021-03-19","close":8542.0459},{"date":"2021-03-22","close":8542.0459},{"date":"2021-03-23","close":8422.2979},{"date":"2021-03-24","close":8462.2139},{"date":"2021-03-25","close":8462.2139},{"date":"2021-03-26","close":8462.2139},{"date":"2021-03-29","close":8502.1299},{"date":"2021-03-30","close":8542.0459},{"date":"2021-03-31","close":8661.7949},{"date":"2021-04-01","close":8781.543},{"date":"2021-04-02","close":8621.8779},{"date":"2021-04-05","close":8661.7949},{"date":"2021-04-06","close":8821.459},{"date":"2021-04-07","close":8861.374},{"date":"2021-04-08","close":8901.291},{"date":"2021-04-09","close":8861.374},{"date":"2021-04-12","close":8901.291},{"date":"2021-04-13","close":8941.207},{"date":"2021-04-14","close":9021.0391},{"date":"2021-04-15","close":9021.0391},{"date":"2021-04-16","close":9021.0391},{"date":"2021-04-19","close":9060.9551},{"date":"2021-04-20","close":9060.9551},{"date":"2021-04-21","close":9021.0391},{"date":"2021-04-22","close":9260.5352},{"date":"2021-04-23","close":9100.8711},{"date":"2021-04-26","close":9140.7881},{"date":"2021-04-27","close":9060.9551},{"date":"2021-04-28","close":9100.8711},{"date":"2021-04-29","close":9100.8711},{"date":"2021-04-30","close":9100.8711},{"date":"2021-05-03","close":9180.7041},{"date":"2021-05-04","close":9060.9551},{"date":"2021-05-06","close":9100.8711},{"date":"2021-05-07","close":9180.7041},{"date":"2021-05-10","close":9340.3682},{"date":"2021-05-11","close":9340.3682},{"date":"2021-05-12","close":9220.6191},{"date":"2021-05-13","close":9260.5352},{"date":"2021-05-14","close":9340.3682},{"date":"2021-05-17","close":9380.2852},{"date":"2021-05-18","close":9460.1162},{"date":"2021-05-20","close":9659.6963},{"date":"2021-05-21","close":9420.2002},{"date":"2021-05-24","close":9340.3682},{"date":"2021-05-25","close":9300.4521},{"date":"2021-05-26","close":9300.4521},{"date":"2021-05-27","close":9180.7041},{"date":"2021-05-28","close":9180.7041},{"date":"2021-05-31","close":9180.7041},{"date":"2021-06-01","close":9460.1162},{"date":"2021-06-02","close":9420.2002},{"date":"2021-06-03","close":9579.8643},{"date":"2021-06-04","close":10018.9414},{"date":"2021-06-07","close":10018.9414},{"date":"2021-06-08","close":10018.9414},{"date":"2021-06-09","close":9739.5293},{"date":"2021-06-10","close":9779.4453},{"date":"2021-06-11","close":9739.5293},{"date":"2021-06-14","close":9699.6133},{"date":"2021-06-15","close":9739.5293},{"date":"2021-06-16","close":9739.5293},{"date":"2021-06-17","close":9779.4453},{"date":"2021-06-18","close":9779.4453},{"date":"2021-06-21","close":9659.6963},{"date":"2021-06-22","close":9819.3613},{"date":"2021-06-23","close":9659.6963},{"date":"2021-06-24","close":9619.7812},{"date":"2021-06-25","close":9659.6963},{"date":"2021-06-28","close":9779.4453},{"date":"2021-06-29","close":9699.6133},{"date":"2021-06-30","close":9779.4453},{"date":"2021-07-01","close":9739.5293},{"date":"2021-07-02","close":9619.7812},{"date":"2021-07-05","close":9619.7812},{"date":"2021-07-06","close":9619.7812},{"date":"2021-07-07","close":9619.7812},{"date":"2021-07-08","close":9500.0322},{"date":"2021-07-09","close":9539.9492},{"date":"2021-07-12","close":9579.8643},{"date":"2021-07-13","close":9659.6963},{"date":"2021-07-14","close":9619.7812},{"date":"2021-07-15","close":9699.6133},{"date":"2021-07-16","close":9659.6963},{"date":"2021-07-19","close":9579.8643},{"date":"2021-07-20","close":9539.9492},{"date":"2021-07-21","close":9500.0322},{"date":"2021-07-22","close":9500.0322},{"date":"2021-07-23","close":9500.0322},{"date":"2021-07-26","close":9500.0322},{"date":"2021-07-27","close":9460.1162},{"date":"2021-07-28","close":9420.2002},{"date":"2021-07-29","close":9420.2002},{"date":"2021-07-30","close":9340.3682},{"date":"2021-08-02","close":9340.3682},{"date":"2021-08-03","close":9260.5352},{"date":"2021-08-04","close":9340.3682},{"date":"2021-08-05","close":9420.2002},{"date":"2021-08-06","close":9539.9492},{"date":"2021-08-09","close":9500.0322},{"date":"2021-08-10","close":9420.2002},{"date":"2021-08-11","close":9220.6191},{"date":"2021-08-12","close":9180.7041},{"date":"2021-08-13","close":9021.0391},{"date":"2021-08-17","close":8302.5488},{"date":"2021-08-18","close":8542.0459},{"date":"2021-08-19","close":7967.2544},{"date":"2021-08-20","close":7887.4209},{"date":"2021-08-23","close":8302.5488},{"date":"2021-08-24","close":8462.2139},{"date":"2021-08-25","close":8382.3809},{"date":"2021-08-26","close":8382.3809},{"date":"2021-08-27","close":8382.3809},{"date":"2021-08-30","close":8422.2979},{"date":"2021-08-31","close":8462.2139},{"date":"2021-09-01","close":8621.8779},{"date":"2021-09-02","close":8462.2139},{"date":"2021-09-03","close":8422.2979},{"date":"2021-09-06","close":8462.2139},{"date":"2021-09-07","close":8422.2979},{"date":"2021-09-08","close":8342.4648},{"date":"2021-09-09","close":8462.2139},{"date":"2021-09-10","close":8462.2139},{"date":"2021-09-13","close":8382.3809},{"date":"2021-09-14","close":8382.3809},{"date":"2021-09-15","close":8382.3809},{"date":"2021-09-16","close":8382.3809},{"date":"2021-09-17","close":8302.5488},{"date":"2021-09-23","close":8142.8843},{"date":"2021-09-24","close":8142.8843},{"date":"2021-09-27","close":8023.1357},{"date":"2021-09-28","close":8063.0527},{"date":"2021-09-29","close":7983.2202},{"date":"2021-09-30","close":7935.3218},{"date":"2021-10-01","close":7879.439},{"date":"2021-10-05","close":7791.623},{"date":"2021-10-06","close":7663.8921},{"date":"2021-10-07","close":7703.8081},{"date":"2021-10-08","close":7703.8081},{"date":"2021-10-12","close":7671.875},{"date":"2021-10-13","close":7703.8081},{"date":"2021-10-14","close":7767.6738},{"date":"2021-10-15","close":7775.6567},{"date":"2021-10-18","close":7815.5728},{"date":"2021-10-19","close":7807.5894},{"date":"2021-10-20","close":7815.5728},{"date":"2021-10-21","close":7807.5894},{"date":"2021-10-22","close":7823.5557},{"date":"2021-10-25","close":7839.522},{"date":"2021-10-26","close":7887.4209},{"date":"2021-10-27","close":7871.4546},{"date":"2021-10-28","close":7895.4053},{"date":"2021-10-29","close":7903.3882},{"date":"2021-11-01","close":7903.3882},{"date":"2021-11-02","close":7967.2544},{"date":"2021-11-03","close":7911.3716},{"date":"2021-11-04","close":7895.4053},{"date":"2021-11-05","close":7855.4893},{"date":"2021-11-08","close":7831.5391},{"date":"2021-11-09","close":7831.5391},{"date":"2021-11-10","close":7823.5557},{"date":"2021-11-11","close":7719.7744},{"date":"2021-11-12","close":7823.5557},{"date":"2021-11-15","close":7863.4717},{"date":"2021-11-16","close":7631.9585},{"date":"2021-11-17","close":7584.0601},{"date":"2021-11-18","close":7432.3774},{"date":"2021-11-19","close":7464.311},{"date":"2021-11-22","close":7512.2095},{"date":"2021-11-23","close":7520.1934},{"date":"2021-11-24","close":7536.1606},{"date":"2021-11-25","close":7520.1934},{"date":"2021-11-26","close":7296.6636},{"date":"2021-11-29","close":7272.7134},{"date":"2021-11-30","close":7073.1333},{"date":"2021-12-01","close":7184.8984},{"date":"2021-12-02","close":7232.7974},{"date":"2021-12-03","close":7288.6802},{"date":"2021-12-06","close":7352.5459},{"date":"2021-12-07","close":7416.4116},{"date":"2021-12-08","close":7424.3955},{"date":"2021-12-09","close":7464.311},{"date":"2021-12-10","close":7448.3447},{"date":"2021-12-13","close":7488.2607},{"date":"2021-12-14","close":7448.3447},{"date":"2021-12-15","close":7464.311},{"date":"2021-12-16","close":7448.3447},{"date":"2021-12-17","close":7464.311},{"date":"2021-12-20","close":7384.479},{"date":"2021-12-21","close":7384.479},{"date":"2021-12-22","close":7432.3774},{"date":"2021-12-23","close":7368.5127},{"date":"2021-12-24","close":7480.2773},{"date":"2021-12-27","close":7480.2773},{"date":"2021-12-28","close":7512.2095},{"date":"2021-12-29","close":7328.5962},{"date":"2021-12-30","close":7448.3447},{"date":"2022-01-03","close":9260.0},{"date":"2022-01-04","close":7376.4961},{"date":"2022-01-05","close":7360.5293},{"date":"2022-01-06","close":7320.6138},{"date":"2022-01-07","close":7336.5796},{"date":"2022-01-10","close":7352.5459},{"date":"2022-01-11","close":7344.5625},{"date":"2022-01-12","close":7352.5459},{"date":"2022-01-13","close":7360.5293},{"date":"2022-01-14","close":7344.5625},{"date":"2022-01-17","close":7264.7305},{"date":"2022-01-18","close":7232.7974},{"date":"2022-01-19","close":7152.9653},{"date":"2022-01-20","close":7184.8984},{"date":"2022-01-21","close":7168.9316},{"date":"2022-01-24","close":7049.1841},{"date":"2022-01-25","close":7009.2676},{"date":"2022-01-26","close":7009.2676},{"date":"2022-01-27","close":6825.6533},{"date":"2022-01-28","close":6977.334},{"date":"2022-02-03","close":7025.2344},{"date":"2022-02-04","close":7025.2344},{"date":"2022-02-07","close":7025.2344},{"date":"2022-02-08","close":7025.2344},{"date":"2022-02-09","close":7025.2344},{"date":"2022-02-10","close":6570.1904},{"date":"2022-02-11","close":6482.375},{"date":"2022-02-14","close":6282.7944},{"date":"2022-02-15","close":6139.0967},{"date":"2022-02-16","close":6258.8452},{"date":"2022-02-17","close":6322.7109},{"date":"2022-02-18","close":6306.7441},{"date":"2022-02-21","close":6282.7944},{"date":"2022-02-22","close":6282.7944},{"date":"2022-02-23","close":6282.7944},{"date":"2022-02-24","close":6131.1133},{"date":"2022-02-25","close":6163.0469},{"date":"2022-02-28","close":6163.0469},{"date":"2022-03-02","close":6210.9453},{"date":"2022-03-03","close":6218.9287},{"date":"2022-03-04","close":6218.9287},{"date":"2022-03-07","close":6123.1304},{"date":"2022-03-08","close":6194.979},{"date":"2022-03-10","close":6194.979},{"date":"2022-03-11","close":6194.979},{"date":"2022-03-14","close":6250.8613},{"date":"2022-03-15","close":6250.8613},{"date":"2022-03-16","close":6250.8613},{"date":"2022-03-17","close":6250.8613},{"date":"2022-03-18","close":6426.4927},{"date":"2022-03-21","close":6426.4927},{"date":"2022-03-22","close":6362.6265},{"date":"2022-03-23","close":6434.4756},{"date":"2022-03-24","close":6522.291},{"date":"2022-03-25","close":6546.2407},{"date":"2022-03-28","close":6562.207},{"date":"2022-03-29","close":6562.207},{"date":"2022-03-30","close":6458.4258},{"date":"2022-03-31","close":6530.2739},{"date":"2022-04-01","close":6522.291},{"date":"2022-04-04","close":6650.0225},{"date":"2022-04-05","close":6650.0225},{"date":"2022-04-06","close":6602.1235},{"date":"2022-04-07","close":6602.1235},{"date":"2022-04-08","close":6538.2578},{"date":"2022-04-11","close":6490.3584},{"date":"2022-04-12","close":6490.3584},{"date":"2022-04-13","close":6506.3247},{"date":"2022-04-14","close":6506.3247},{"date":"2022-04-15","close":6530.2739},{"date":"2022-04-18","close":6530.2739},{"date":"2022-04-19","close":6554.2246},{"date":"2022-04-20","close":6642.0391},{"date":"2022-04-21","close":6602.1235},{"date":"2022-04-22","close":6426.4927},{"date":"2022-04-25","close":6426.4927},{"date":"2022-04-26","close":6506.3247},{"date":"2022-04-27","close":6466.4082},{"date":"2022-04-28","close":6546.2407},{"date":"2022-04-29","close":6570.1904},{"date":"2022-05-02","close":6681.9556},{"date":"2022-05-03","close":6673.9727},{"date":"2022-05-04","close":6594.1401},{"date":"2022-05-06","close":6482.375},{"date":"2022-05-09","close":8040.0},{"date":"2022-05-10","close":6490.3584},{"date":"2022-05-11","close":6570.1904},{"date":"2022-05-12","close":6378.5933},{"date":"2022-05-13","close":6442.459},{"date":"2022-05-16","close":6402.5425},{"date":"2022-05-17","close":6418.5098},{"date":"2022-05-18","close":6434.4756},{"date":"2022-05-19","close":6394.5596},{"date":"2022-05-20","close":6378.5933},{"date":"2022-05-23","close":6442.459},{"date":"2022-05-24","close":6426.4927},{"date":"2022-05-25","close":6426.4927},{"date":"2022-05-26","close":6410.5259},{"date":"2022-05-27","close":6386.5762},{"date":"2022-05-30","close":6378.5933},{"date":"2022-05-31","close":6426.4927},{"date":"2022-06-02","close":6418.5098},{"date":"2022-06-03","close":6394.5596},{"date":"2022-06-07","close":6386.5762},{"date":"2022-06-08","close":6402.5425},{"date":"2022-06-09","close":6370.6099},{"date":"2022-06-10","close":6386.5762},{"date":"2022-06-13","close":5715.9854},{"date":"2022-06-14","close":5676.0698},{"date":"2022-06-15","close":5452.5396},{"date":"2022-06-16","close":5596.2378},{"date":"2022-06-17","close":5508.4224},{"date":"2022-06-20","close":5508.4224},{"date":"2022-06-21","close":5548.3384},{"date":"2022-06-22","close":5181.1104},{"date":"2022-06-23","close":5029.4292},{"date":"2022-06-24","close":5029.4292},{"date":"2022-06-27","close":5213.043},{"date":"2022-06-28","close":5292.8755},{"date":"2022-06-29","close":5316.8247},{"date":"2022-06-30","close":5340.7749},{"date":"2022-07-01","close":5348.7578},{"date":"2022-07-04","close":5133.2109},{"date":"2022-07-05","close":5268.9253},{"date":"2022-07-06","close":5332.791},{"date":"2022-07-07","close":5284.8916},{"date":"2022-07-08","close":5308.8418},{"date":"2022-07-11","close":5244.9761},{"date":"2022-07-12","close":5268.9253},{"date":"2022-07-13","close":5324.8076},{"date":"2022-07-14","close":5332.791},{"date":"2022-07-15","close":5476.4897},{"date":"2022-07-18","close":5476.4897},{"date":"2022-07-19","close":5548.3384},{"date":"2022-07-20","close":5795.8179},{"date":"2022-07-21","close":5875.6499},{"date":"2022-07-22","close":5907.583},{"date":"2022-07-25","close":5899.5996},{"date":"2022-07-26","close":5803.8018},{"date":"2022-07-27","close":5795.8179},{"date":"2022-07-28","close":5795.8179},{"date":"2022-07-29","close":5883.6338},{"date":"2022-08-01","close":5955.4819},{"date":"2022-08-02","close":5899.5996},{"date":"2022-08-03","close":5907.583},{"date":"2022-08-04","close":5907.583},{"date":"2022-08-05","close":5931.5327},{"date":"2022-08-08","close":6019.3477},{"date":"2022-08-09","close":6035.3145},{"date":"2022-08-10","close":6035.3145},{"date":"2022-08-11","close":6035.3145},{"date":"2022-08-12","close":5979.4321},{"date":"2022-08-16","close":6386.5762},{"date":"2022-08-17","close":6322.7109},{"date":"2022-08-18","close":6322.7109},{"date":"2022-08-19","close":6394.5596},{"date":"2022-08-22","close":6402.5425},{"date":"2022-08-23","close":6418.5098},{"date":"2022-08-24","close":6346.6597},{"date":"2022-08-25","close":6362.6265},{"date":"2022-08-26","close":6346.6597},{"date":"2022-08-29","close":6522.291},{"date":"2022-08-30","close":6442.459},{"date":"2022-08-31","close":6546.2407},{"date":"2022-09-01","close":6386.5762},{"date":"2022-09-02","close":6458.4258},{"date":"2022-09-05","close":6522.291},{"date":"2022-09-06","close":6705.9053},{"date":"2022-09-07","close":6713.8887},{"date":"2022-09-08","close":6809.6875},{"date":"2022-09-13","close":6626.0728},{"date":"2022-09-14","close":6658.0054},{"date":"2022-09-15","close":6586.1567},{"date":"2022-09-16","close":6570.1904},{"date":"2022-09-19","close":6490.3584},{"date":"2022-09-20","close":6554.2246},{"date":"2022-09-21","close":6586.1567},{"date":"2022-09-22","close":6562.207},{"date":"2022-09-23","close":6362.6265},{"date":"2022-09-26","close":6107.1641},{"date":"2022-09-27","close":6043.2983},{"date":"2022-09-28","close":6011.3647},{"date":"2022-09-29","close":5995.3984},{"date":"2022-09-30","close":5708.0024},{"date":"2022-10-04","close":5700.019},{"date":"2022-10-05","close":5827.751},{"date":"2022-10-06","close":5684.0532},{"date":"2022-10-07","close":5715.9854},{"date":"2022-10-11","close":5715.9854},{"date":"2022-10-12","close":5723.9692},{"date":"2022-10-13","close":5588.2544},{"date":"2022-10-14","close":5588.2544},{"date":"2022-10-17","close":5660.103},{"date":"2022-10-18","close":5668.0869},{"date":"2022-10-19","close":5747.9189},{"date":"2022-10-20","close":5747.9189},{"date":"2022-10-21","close":5684.0532},{"date":"2022-10-24","close":5771.8687},{"date":"2022-10-25","close":5771.8687},{"date":"2022-10-26","close":5755.9019},{"date":"2022-10-27","close":5811.7847},{"date":"2022-10-28","close":5843.7173},{"date":"2022-10-31","close":5947.4995},{"date":"2022-11-01","close":6035.3145},{"date":"2022-11-02","close":5987.4155},{"date":"2022-11-03","close":5811.7847},{"date":"2022-11-04","close":5883.6338},{"date":"2022-11-07","close":5939.5156},{"date":"2022-11-08","close":6035.3145},{"date":"2022-11-09","close":6115.147},{"date":"2022-11-10","close":6194.979},{"date":"2022-11-11","close":6306.7441},{"date":"2022-11-14","close":6546.2407},{"date":"2022-11-15","close":6538.2578},{"date":"2022-11-16","close":6586.1567},{"date":"2022-11-17","close":6482.375},{"date":"2022-11-18","close":6458.4258},{"date":"2022-11-21","close":6618.0898},{"date":"2022-11-22","close":6426.4927},{"date":"2022-11-23","close":6386.5762},{"date":"2022-11-24","close":6514.3081},{"date":"2022-11-25","close":6466.4082},{"date":"2022-11-28","close":6434.4756},{"date":"2022-11-29","close":6474.3916},{"date":"2022-11-30","close":6618.0898},{"date":"2022-12-01","close":6562.207},{"date":"2022-12-02","close":6642.0391},{"date":"2022-12-05","close":6570.1904},{"date":"2022-12-06","close":6474.3916},{"date":"2022-12-07","close":6458.4258},{"date":"2022-12-08","close":6650.0225},{"date":"2022-12-09","close":7025.2344},{"date":"2022-12-12","close":7001.2847},{"date":"2022-12-13","close":6905.4854},{"date":"2022-12-14","close":6841.6201},{"date":"2022-12-15","close":6913.4688},{"date":"2022-12-16","close":6785.7378},{"date":"2022-12-19","close":6618.0898},{"date":"2022-12-20","close":6530.2739},{"date":"2022-12-21","close":6634.0566},{"date":"2022-12-22","close":6634.0566},{"date":"2022-12-23","close":6642.0391},{"date":"2022-12-26","close":6873.5522},{"date":"2022-12-27","close":6825.6533},{"date":"2022-12-28","close":6982.8501},{"date":"2022-12-29","close":6817.3799},{"date":"2023-01-02","close":6792.5596},{"date":"2023-01-03","close":6709.8247},{"date":"2023-01-04","close":6685.0039},{"date":"2023-01-05","close":6676.73},{"date":"2023-01-06","close":6660.1836},{"date":"2023-01-09","close":6709.8247},{"date":"2023-01-10","close":6792.5596},{"date":"2023-01-11","close":6751.1919},{"date":"2023-01-12","close":6726.3711},{"date":"2023-01-13","close":6833.9272},{"date":"2023-01-16","close":6776.0122},{"date":"2023-01-17","close":6718.0977},{"date":"2023-01-18","close":6726.3711},{"date":"2023-01-19","close":6734.645},{"date":"2023-01-20","close":6726.3711},{"date":"2023-01-25","close":6792.5596},{"date":"2023-01-26","close":6883.5679},{"date":"2023-01-27","close":6825.6533},{"date":"2023-01-30","close":6759.4653},{"date":"2023-01-31","close":6776.0122},{"date":"2023-02-01","close":6726.3711},{"date":"2023-02-02","close":6858.7476},{"date":"2023-02-03","close":6776.0122},{"date":"2023-02-06","close":6842.2007},{"date":"2023-02-07","close":6875.2944},{"date":"2023-02-08","close":7189.6885},{"date":"2023-02-09","close":7264.1504},{"date":"2023-02-10","close":7222.7822},{"date":"2023-02-13","close":7206.2354},{"date":"2023-02-14","close":7206.2354},{"date":"2023-02-15","close":7189.6885},{"date":"2023-02-16","close":7073.8589},{"date":"2023-02-17","close":7049.0381},{"date":"2023-02-20","close":7057.3115},{"date":"2023-02-21","close":7032.4912},{"date":"2023-02-22","close":7057.3115},{"date":"2023-02-23","close":7065.5854},{"date":"2023-02-24","close":6933.209},{"date":"2023-02-27","close":6916.6621},{"date":"2023-02-28","close":6908.3887},{"date":"2023-03-02","close":7032.4912},{"date":"2023-03-03","close":7057.3115},{"date":"2023-03-06","close":6933.209},{"date":"2023-03-07","close":7073.8589},{"date":"2023-03-08","close":6991.1235},{"date":"2023-03-09","close":7049.0381},{"date":"2023-03-10","close":6991.1235},{"date":"2023-03-13","close":6800.833},{"date":"2023-03-14","close":6627.0889},{"date":"2023-03-15","close":6668.4565},{"date":"2023-03-16","close":6660.1836},{"date":"2023-03-17","close":6825.6533},{"date":"2023-03-20","close":6651.9097},{"date":"2023-03-21","close":6784.2861},{"date":"2023-03-22","close":6867.021},{"date":"2023-03-23","close":6817.3799},{"date":"2023-03-24","close":6593.9946},{"date":"2023-03-27","close":6635.3628},{"date":"2023-03-28","close":6784.2861},{"date":"2023-03-29","close":6685.0039},{"date":"2023-03-30","close":6701.5508},{"date":"2023-03-31","close":6660.1836},{"date":"2023-04-03","close":6660.1836},{"date":"2023-04-04","close":6668.4565},{"date":"2023-04-05","close":6577.4473},{"date":"2023-04-06","close":6469.8921},{"date":"2023-04-07","close":6618.8154},{"date":"2023-04-10","close":6585.7212},{"date":"2023-04-11","close":6569.1743},{"date":"2023-04-12","close":6751.1919},{"date":"2023-04-13","close":6800.833},{"date":"2023-04-14","close":7032.4912},{"date":"2023-04-17","close":7239.3296},{"date":"2023-04-18","close":7288.9707},{"date":"2023-04-19","close":7288.9707},{"date":"2023-04-20","close":7173.1411},{"date":"2023-04-21","close":7140.0469},{"date":"2023-04-24","close":7032.4912},{"date":"2023-04-25","close":7032.4912},{"date":"2023-04-26","close":7305.5176},{"date":"2023-04-27","close":7255.8765},{"date":"2023-04-28","close":7115.2266},{"date":"2023-05-02","close":7073.8589},{"date":"2023-05-03","close":7040.7646},{"date":"2023-05-04","close":7024.2178},{"date":"2023-05-08","close":6991.1235},{"date":"2023-05-09","close":7007.6704},{"date":"2023-05-10","close":6974.5767},{"date":"2023-05-11","close":6900.1147},{"date":"2023-05-12","close":6875.2944},{"date":"2023-05-15","close":6858.7476},{"date":"2023-05-16","close":6585.7212},{"date":"2023-05-17","close":6585.7212},{"date":"2023-05-18","close":6668.4565},{"date":"2023-05-19","close":6718.0977},{"date":"2023-05-22","close":6660.1836},{"date":"2023-05-23","close":6660.1836},{"date":"2023-05-24","close":6627.0889},{"date":"2023-05-25","close":6635.3628},{"date":"2023-05-26","close":6618.8154},{"date":"2023-05-30","close":6478.1655},{"date":"2023-05-31","close":6560.9009},{"date":"2023-06-01","close":6651.9097},{"date":"2023-06-02","close":6660.1836},{"date":"2023-06-05","close":6751.1919},{"date":"2023-06-07","close":6833.9272},{"date":"2023-06-08","close":6792.5596},{"date":"2023-06-09","close":6742.9185},{"date":"2023-06-12","close":6751.1919},{"date":"2023-06-13","close":6776.0122},{"date":"2023-06-14","close":6784.2861},{"date":"2023-06-15","close":6751.1919},{"date":"2023-06-16","close":6709.8247},{"date":"2023-06-19","close":6850.4741},{"date":"2023-06-20","close":6858.7476},{"date":"2023-06-21","close":6933.209},{"date":"2023-06-22","close":6842.2007},{"date":"2023-06-23","close":6941.4829},{"date":"2023-06-26","close":6867.021},{"date":"2023-06-27","close":6891.8418},{"date":"2023-06-28","close":6850.4741},{"date":"2023-06-29","close":6701.5508},{"date":"2023-06-30","close":6660.1836},{"date":"2023-07-03","close":6569.1743},{"date":"2023-07-04","close":6627.0889},{"date":"2023-07-05","close":6618.8154},{"date":"2023-07-06","close":6511.2598},{"date":"2023-07-07","close":6370.6099},{"date":"2023-07-10","close":6238.2339},{"date":"2023-07-11","close":6511.2598},{"date":"2023-07-12","close":6478.1655},{"date":"2023-07-13","close":6585.7212},{"date":"2023-07-14","close":6428.5244},{"date":"2023-07-17","close":6436.7979},{"date":"2023-07-18","close":6354.0625},{"date":"2023-07-19","close":6395.4302},{"date":"2023-07-20","close":6337.5161},{"date":"2023-07-21","close":6486.439},{"date":"2023-07-24","close":6271.3276},{"date":"2023-07-25","close":6312.6953},{"date":"2023-07-26","close":6039.6694},{"date":"2023-07-27","close":6329.2422},{"date":"2023-07-28","close":6312.6953},{"date":"2023-07-31","close":6618.8154},{"date":"2023-08-01","close":6742.9185},{"date":"2023-08-02","close":6734.645},{"date":"2023-08-03","close":6660.1836},{"date":"2023-08-04","close":6676.73},{"date":"2023-08-07","close":6610.5425},{"date":"2023-08-08","close":6643.6362},{"date":"2023-08-09","close":6602.2681},{"date":"2023-08-10","close":6569.1743},{"date":"2023-08-11","close":6593.9946},{"date":"2023-08-14","close":7032.4912},{"date":"2023-08-16","close":7007.6704},{"date":"2023-08-17","close":6916.6621},{"date":"2023-08-18","close":7090.4058},{"date":"2023-08-21","close":7106.9526},{"date":"2023-08-22","close":7231.0557},{"date":"2023-08-23","close":7173.1411},{"date":"2023-08-24","close":7173.1411},{"date":"2023-08-25","close":7214.5093},{"date":"2023-08-28","close":7272.4233},{"date":"2023-08-29","close":7148.3203},{"date":"2023-08-30","close":7487.5356},{"date":"2023-08-31","close":7512.356},{"date":"2023-09-01","close":7446.167},{"date":"2023-09-04","close":7404.7993},{"date":"2023-09-05","close":7470.9883},{"date":"2023-09-06","close":7413.0728},{"date":"2023-09-07","close":7388.2524},{"date":"2023-09-08","close":7404.7993},{"date":"2023-09-11","close":7396.5259},{"date":"2023-09-12","close":7305.5176},{"date":"2023-09-13","close":7173.1411},{"date":"2023-09-14","close":7264.1504},{"date":"2023-09-15","close":7297.2441},{"date":"2023-09-18","close":7082.1323},{"date":"2023-09-19","close":7040.7646},{"date":"2023-09-20","close":7049.0381},{"date":"2023-09-21","close":6850.4741},{"date":"2023-09-22","close":7065.5854},{"date":"2023-09-25","close":6850.4741},{"date":"2023-09-26","close":6842.2007},{"date":"2023-09-27","close":6982.8501},{"date":"2023-10-04","close":6718.0977},{"date":"2023-10-05","close":6867.021},{"date":"2023-10-06","close":6833.9272},{"date":"2023-10-10","close":6701.5508},{"date":"2023-10-11","close":6784.2861},{"date":"2023-10-12","close":6958.0298},{"date":"2023-10-13","close":6991.1235},{"date":"2023-10-16","close":6933.209},{"date":"2023-10-17","close":6991.1235},{"date":"2023-10-18","close":7007.6704},{"date":"2023-10-19","close":6891.8418},{"date":"2023-10-20","close":6858.7476},{"date":"2023-10-23","close":6908.3887},{"date":"2023-10-24","close":6999.397},{"date":"2023-10-25","close":6949.7559},{"date":"2023-10-26","close":6949.7559},{"date":"2023-10-27","close":6908.3887},{"date":"2023-10-30","close":6949.7559},{"date":"2023-10-31","close":7015.9443},{"date":"2023-11-01","close":6982.8501},{"date":"2023-11-02","close":7024.2178},{"date":"2023-11-03","close":7082.1323},{"date":"2023-11-06","close":6883.5679},{"date":"2023-11-07","close":6842.2007},{"date":"2023-11-08","close":6833.9272},{"date":"2023-11-09","close":6850.4741},{"date":"2023-11-10","close":6825.6533},{"date":"2023-11-13","close":6825.6533},{"date":"2023-11-14","close":7024.2178},{"date":"2023-11-15","close":7173.1411},{"date":"2023-11-16","close":7264.1504},{"date":"2023-11-17","close":7454.4404},{"date":"2023-11-20","close":7462.7139},{"date":"2023-11-21","close":7446.167},{"date":"2023-11-22","close":7487.5356},{"date":"2023-11-23","close":7239.3296},{"date":"2023-11-24","close":7363.4321},{"date":"2023-11-27","close":7404.7993},{"date":"2023-11-28","close":7437.8936},{"date":"2023-11-29","close":7528.9028},{"date":"2023-11-30","close":7570.2705},{"date":"2023-12-01","close":7595.0908},{"date":"2023-12-04","close":7487.5356},{"date":"2023-12-05","close":7446.167},{"date":"2023-12-06","close":7446.167},{"date":"2023-12-07","close":7379.9785},{"date":"2023-12-08","close":7520.6294},{"date":"2023-12-11","close":7504.082},{"date":"2023-12-12","close":7479.2617},{"date":"2023-12-13","close":7429.6196},{"date":"2023-12-14","close":7421.3462},{"date":"2023-12-15","close":7528.9028},{"date":"2023-12-18","close":7735.7407},{"date":"2023-12-19","close":7975.6724},{"date":"2023-12-20","close":7892.9375},{"date":"2023-12-21","close":7859.8433},{"date":"2023-12-22","close":7835.0234},{"date":"2023-12-26","close":7768.8345},{"date":"2023-12-27","close":7541.6245},{"date":"2023-12-28","close":7795.0508},{"date":"2024-01-02","close":7690.1855},{"date":"2024-01-03","close":7637.7524},{"date":"2024-01-04","close":7349.3701},{"date":"2024-01-05","close":7288.1982},{"date":"2024-01-08","close":7637.7524},{"date":"2024-01-09","close":7594.0581},{"date":"2024-01-10","close":7629.0137},{"date":"2024-01-11","close":7541.6245},{"date":"2024-01-12","close":7506.6694},{"date":"2024-01-15","close":7559.1021},{"date":"2024-01-16","close":7471.7139},{"date":"2024-01-17","close":7489.1914},{"date":"2024-01-18","close":7261.9819},{"date":"2024-01-19","close":7305.6758},{"date":"2024-01-22","close":7506.6694},{"date":"2024-01-23","close":7585.3193},{"date":"2024-01-24","close":7541.6245},{"date":"2024-01-25","close":7436.7583},{"date":"2024-01-26","close":7462.9751},{"date":"2024-01-29","close":7506.6694},{"date":"2024-01-30","close":7559.1021},{"date":"2024-01-31","close":7559.1021},{"date":"2024-02-01","close":7602.7969},{"date":"2024-02-02","close":7821.2676},{"date":"2024-02-05","close":7830.0063},{"date":"2024-02-06","close":7952.3511},{"date":"2024-02-07","close":7969.8286},{"date":"2024-02-08","close":7952.3511},{"date":"2024-02-13","close":7655.23},{"date":"2024-02-14","close":7733.8794},{"date":"2024-02-15","close":7594.0581},{"date":"2024-02-16","close":7620.2744},{"date":"2024-02-19","close":7864.9619},{"date":"2024-02-20","close":7698.9243},{"date":"2024-02-21","close":7663.9688},{"date":"2024-02-22","close":7602.7969},{"date":"2024-02-23","close":7541.6245},{"date":"2024-02-26","close":7567.8413},{"date":"2024-02-27","close":7594.0581},{"date":"2024-02-28","close":7655.23},{"date":"2024-02-29","close":7497.9302},{"date":"2024-03-04","close":7506.6694},{"date":"2024-03-05","close":7567.8413},{"date":"2024-03-06","close":7471.7139},{"date":"2024-03-07","close":7471.7139},{"date":"2024-03-08","close":7471.7139},{"date":"2024-03-11","close":7436.7583},{"date":"2024-03-12","close":7375.5864},{"date":"2024-03-13","close":7349.3701},{"date":"2024-03-14","close":7419.2808},{"date":"2024-03-15","close":7454.2363},{"date":"2024-03-18","close":7419.2808},{"date":"2024-03-19","close":7393.0645},{"date":"2024-03-20","close":7305.6758},{"date":"2024-03-21","close":7340.6313},{"date":"2024-03-22","close":7506.6694},{"date":"2024-03-25","close":7471.7139},{"date":"2024-03-26","close":7480.4526},{"date":"2024-03-27","close":7489.1914},{"date":"2024-03-28","close":7375.5864},{"date":"2024-03-29","close":7375.5864},{"date":"2024-04-01","close":7323.1538},{"date":"2024-04-02","close":7296.937},{"date":"2024-04-03","close":7419.2808},{"date":"2024-04-04","close":7296.937},{"date":"2024-04-05","close":7261.9819},{"date":"2024-04-08","close":7174.5933},{"date":"2024-04-09","close":7410.542},{"date":"2024-04-11","close":7192.0708},{"date":"2024-04-12","close":7244.5039},{"date":"2024-04-15","close":7331.8926},{"date":"2024-04-16","close":7200.8101},{"date":"2024-04-17","close":7253.2427},{"date":"2024-04-18","close":7314.4146},{"date":"2024-04-19","close":7279.4595},{"date":"2024-04-22","close":7384.3257},{"date":"2024-04-23","close":7410.542},{"date":"2024-04-24","close":7489.1914},{"date":"2024-04-25","close":7489.1914},{"date":"2024-04-26","close":7497.9302},{"date":"2024-04-29","close":7532.8857},{"date":"2024-04-30","close":7541.6245},{"date":"2024-05-02","close":7532.8857},{"date":"2024-05-03","close":7515.4082},{"date":"2024-05-07","close":7471.7139},{"date":"2024-05-08","close":7462.9751},{"date":"2024-05-09","close":7471.7139},{"date":"2024-05-10","close":7524.147},{"date":"2024-05-13","close":7410.542},{"date":"2024-05-14","close":7996.0454},{"date":"2024-05-16","close":8127.1279},{"date":"2024-05-17","close":8118.3892},{"date":"2024-05-20","close":8301.9043},{"date":"2024-05-21","close":8660.1973},{"date":"2024-05-22","close":8843.7129},{"date":"2024-05-23","close":8773.8018},{"date":"2024-05-24","close":8765.0635},{"date":"2024-05-27","close":8843.7129},{"date":"2024-05-28","close":8782.541},{"date":"2024-05-29","close":8808.7578},{"date":"2024-05-30","close":8756.3242},{"date":"2024-05-31","close":8826.2354},{"date":"2024-06-03","close":8939.8398},{"date":"2024-06-04","close":8633.9805},{"date":"2024-06-05","close":8721.3691},{"date":"2024-06-07","close":8800.0186},{"date":"2024-06-10","close":8843.7129},{"date":"2024-06-11","close":8773.8018},{"date":"2024-06-12","close":8712.6299},{"date":"2024-06-13","close":8730.1074},{"date":"2024-06-14","close":8651.458},{"date":"2024-06-17","close":8730.1074},{"date":"2024-06-18","close":8677.6748},{"date":"2024-06-19","close":8738.8467},{"date":"2024-06-20","close":8651.458},{"date":"2024-06-21","close":8502.8975},{"date":"2024-06-24","close":8467.9424},{"date":"2024-06-25","close":8371.8154},{"date":"2024-06-26","close":8502.8975},{"date":"2024-06-27","close":8476.6816},{"date":"2024-06-28","close":8555.3311},{"date":"2024-07-01","close":8572.8086},{"date":"2024-07-02","close":8520.376},{"date":"2024-07-03","close":8432.9873},{"date":"2024-07-04","close":8529.1143},{"date":"2024-07-05","close":8564.0703},{"date":"2024-07-08","close":8284.4268},{"date":"2024-07-09","close":8406.7705},{"date":"2024-07-10","close":8572.8086},{"date":"2024-07-11","close":8467.9424},{"date":"2024-07-12","close":8345.5986},{"date":"2024-07-15","close":8564.0703},{"date":"2024-07-16","close":8494.1592},{"date":"2024-07-17","close":8459.2041},{"date":"2024-07-18","close":8450.4648},{"date":"2024-07-19","close":8406.7705},{"date":"2024-07-22","close":8380.5537},{"date":"2024-07-23","close":8494.1592},{"date":"2024-07-24","close":8537.8535},{"date":"2024-07-25","close":8537.8535},{"date":"2024-07-26","close":8467.9424},{"date":"2024-07-29","close":8607.7637},{"date":"2024-07-30","close":8529.1143},{"date":"2024-07-31","close":8633.9805},{"date":"2024-08-01","close":8738.8467},{"date":"2024-08-02","close":8651.458},{"date":"2024-08-05","close":7952.3511},{"date":"2024-08-06","close":8127.1279},{"date":"2024-08-07","close":8083.4336},{"date":"2024-08-08","close":8127.1279},{"date":"2024-08-09","close":8275.6885},{"date":"2024-08-12","close":8188.2998},{"date":"2024-08-13","close":8371.8154},{"date":"2024-08-14","close":9167.0508},{"date":"2024-08-16","close":9507.8652},{"date":"2024-08-19","close":9603.9932},{"date":"2024-08-20","close":9551.5596},{"date":"2024-08-21","close":9796.2471},{"date":"2024-08-22","close":9665.165},{"date":"2024-08-23","close":9490.3877},{"date":"2024-08-26","close":9630.209},{"date":"2024-08-27","close":9551.5596},{"date":"2024-08-28","close":9569.0371},{"date":"2024-08-29","close":9420.4775},{"date":"2024-08-30","close":9420.4775},{"date":"2024-09-02","close":9228.2227},{"date":"2024-09-03","close":9070.9229},{"date":"2024-09-04","close":8939.8398},{"date":"2024-09-05","close":9132.0957},{"date":"2024-09-06","close":9044.7061},{"date":"2024-09-09","close":9158.3115},{"date":"2024-09-10","close":9289.3945},{"date":"2024-09-11","close":9236.9619},{"date":"2024-09-12","close":9254.4395},{"date":"2024-09-13","close":9123.3564},{"date":"2024-09-19","close":9245.7002},{"date":"2024-09-20","close":9551.5596},{"date":"2024-09-23","close":9368.0439},{"date":"2024-09-24","close":9306.8721},{"date":"2024-09-25","close":9368.0439},{"date":"2024-09-26","close":9376.7832},{"date":"2024-09-27","close":9437.9551},{"date":"2024-09-30","close":9507.8652},{"date":"2024-10-02","close":9560.2988},{"date":"2024-10-04","close":9437.9551},{"date":"2024-10-07","close":9534.082},{"date":"2024-10-08","close":9437.9551},{"date":"2024-10-10","close":9551.5596},{"date":"2024-10-11","close":9630.209},{"date":"2024-10-14","close":9595.2539},{"date":"2024-10-15","close":9656.4258},{"date":"2024-10-16","close":9586.5146},{"date":"2024-10-17","close":9333.0889},{"date":"2024-10-18","close":9394.2607},{"date":"2024-10-21","close":9490.3877},{"date":"2024-10-22","close":9385.5215},{"date":"2024-10-23","close":9446.6934},{"date":"2024-10-24","close":9490.3877},{"date":"2024-10-25","close":9446.6934},{"date":"2024-10-28","close":9534.082},{"date":"2024-10-29","close":9551.5596},{"date":"2024-10-30","close":9542.8213},{"date":"2024-10-31","close":9612.7314},{"date":"2024-11-01","close":9612.7314},{"date":"2024-11-04","close":9778.7695},{"date":"2024-11-05","close":9813.7246},{"date":"2024-11-06","close":9874.8965},{"date":"2024-11-07","close":9866.1582},{"date":"2024-11-08","close":9901.1133},{"date":"2024-11-11","close":9839.9414},{"date":"2024-11-12","close":9394.2607},{"date":"2024-11-13","close":9402.999},{"date":"2024-11-14","close":9001.0117},{"date":"2024-11-15","close":9228.2227},{"date":"2024-11-18","close":9149.5732},{"date":"2024-11-19","close":9210.7451},{"date":"2024-11-20","close":9123.3564},{"date":"2024-11-21","close":9088.4004},{"date":"2024-11-22","close":9079.6611},{"date":"2024-11-25","close":9175.79},{"date":"2024-11-26","close":9175.79},{"date":"2024-11-27","close":9236.9619},{"date":"2024-11-28","close":9280.6553},{"date":"2024-11-29","close":9184.5283},{"date":"2024-12-02","close":9219.4834},{"date":"2024-12-03","close":9254.4395},{"date":"2024-12-04","close":9035.9668},{"date":"2024-12-05","close":9009.751},{"date":"2024-12-06","close":9149.5732},{"date":"2024-12-09","close":8878.668},{"date":"2024-12-10","close":9018.4893},{"date":"2024-12-11","close":9158.3115},{"date":"2024-12-12","close":9167.0508},{"date":"2024-12-13","close":9341.8271},{"date":"2024-12-16","close":9341.8271},{"date":"2024-12-17","close":9306.8721},{"date":"2024-12-18","close":9210.7451},{"date":"2024-12-19","close":9280.6553},{"date":"2024-12-20","close":9376.7832},{"date":"2024-12-23","close":9341.8271},{"date":"2024-12-24","close":9437.9551},{"date":"2024-12-26","close":9603.9932},{"date":"2024-12-27","close":9812.3633},{"date":"2024-12-30","close":9954.4346},{"date":"2025-01-02","close":9897.6055},{"date":"2025-01-03","close":9821.835},{"date":"2025-01-06","close":10105.9766},{"date":"2025-01-07","close":10049.1484},{"date":"2025-01-08","close":10143.8623},{"date":"2025-01-09","close":10172.2764},{"date":"2025-01-10","close":10446.9463},{"date":"2025-01-13","close":10532.1895},{"date":"2025-01-14","close":10465.8896},{"date":"2025-01-15","close":10371.1758},{"date":"2025-01-16","close":10323.8184},{"date":"2025-01-17","close":10390.1182},{"date":"2025-01-20","close":10399.5898},{"date":"2025-01-21","close":10390.1182},{"date":"2025-01-22","close":10409.0615},{"date":"2025-01-23","close":10484.832},{"date":"2025-01-24","close":10475.3613},{"date":"2025-01-31","close":10162.8047},{"date":"2025-02-03","close":10371.1758},{"date":"2025-02-04","close":10579.5459},{"date":"2025-02-05","close":10570.0752},{"date":"2025-02-06","close":10579.5459},{"date":"2025-02-07","close":10674.2598},{"date":"2025-02-10","close":10655.3174},{"date":"2025-02-11","close":10693.2031},{"date":"2025-02-12","close":10626.9033},{"date":"2025-02-13","close":10607.96},{"date":"2025-02-14","close":10825.8027},{"date":"2025-02-17","close":11308.8438},{"date":"2025-02-18","close":11166.7725},{"date":"2025-02-19","close":10901.5732},{"date":"2025-02-20","close":10977.3447},{"date":"2025-02-21","close":11138.3584},{"date":"2025-02-24","close":11147.8301},{"date":"2025-02-25","close":10948.9307},{"date":"2025-02-26","close":10929.9873},{"date":"2025-02-27","close":10797.3887},{"date":"2025-02-28","close":10494.3037},{"date":"2025-03-04","close":10873.1592},{"date":"2025-03-05","close":10721.6172},{"date":"2025-03-06","close":10693.2031},{"date":"2025-03-07","close":10712.1455},{"date":"2025-03-10","close":10721.6172},{"date":"2025-03-11","close":10750.0312},{"date":"2025-03-12","close":10996.2871},{"date":"2025-03-13","close":10825.8027},{"date":"2025-03-14","close":10750.0312},{"date":"2025-03-17","close":10863.6885},{"date":"2025-03-18","close":10693.2031},{"date":"2025-03-19","close":10664.7891},{"date":"2025-03-20","close":10664.7891},{"date":"2025-03-21","close":10380.6475},{"date":"2025-03-24","close":10352.2324},{"date":"2025-03-25","close":10229.1045},{"date":"2025-03-26","close":10285.9326},{"date":"2025-03-27","close":10229.1045},{"date":"2025-03-28","close":10276.4619},{"date":"2025-03-31","close":10276.4619},{"date":"2025-04-01","close":10437.4756},{"date":"2025-04-02","close":10598.4893},{"date":"2025-04-03","close":10484.832},{"date":"2025-04-04","close":10314.3477},{"date":"2025-04-07","close":10200.6904},{"date":"2025-04-08","close":10105.9766},{"date":"2025-04-09","close":10030.2051},{"date":"2025-04-10","close":10361.7041},{"date":"2025-04-11","close":10702.6748},{"date":"2025-04-14","close":10683.7314},{"date":"2025-04-15","close":10655.3174},{"date":"2025-04-16","close":10551.1318},{"date":"2025-04-17","close":10636.375},{"date":"2025-04-18","close":10702.6748},{"date":"2025-04-21","close":10911.0449},{"date":"2025-04-22","close":11015.2305},{"date":"2025-04-23","close":10977.3447},{"date":"2025-04-24","close":11147.8301},{"date":"2025-04-25","close":11166.7725},{"date":"2025-04-28","close":11185.7158},{"date":"2025-04-29","close":11536.1572},{"date":"2025-04-30","close":11545.6279},{"date":"2025-05-02","close":11791.8848},{"date":"2025-05-07","close":11611.9277},{"date":"2025-05-08","close":11611.9277},{"date":"2025-05-09","close":11602.457},{"date":"2025-05-12","close":11460.3857},{"date":"2025-05-13","close":11413.0293},{"date":"2025-05-14","close":11441.4434},{"date":"2025-05-15","close":11611.9277},{"date":"2025-05-16","close":12312.8115},{"date":"2025-05-19","close":12502.2393},{"date":"2025-05-20","close":12445.4111},{"date":"2025-05-21","close":12956.8662},{"date":"2025-05-22","close":13127.3506},{"date":"2025-05-23","close":13174.708},{"date":"2025-05-26","close":13420.9639},{"date":"2025-05-27","close":13572.5068},{"date":"2025-05-28","close":13184.1797},{"date":"2025-05-29","close":13695.6348},{"date":"2025-05-30","close":13411.4932},{"date":"2025-06-02","close":13591.4492},{"date":"2025-06-04","close":14017.6621},{"date":"2025-06-05","close":13885.0625},{"date":"2025-06-09","close":14377.5752},{"date":"2025-06-10","close":13799.8203},{"date":"2025-06-11","close":14765.9023},{"date":"2025-06-12","close":15059.5156},{"date":"2025-06-13","close":14907.9727},{"date":"2025-06-16","close":15173.1719},{"date":"2025-06-17","close":14917.4443},{"date":"2025-06-18","close":17332.6504},{"date":"2025-06-19","close":18043.0039},{"date":"2025-06-20","close":18043.0039},{"date":"2025-06-23","close":17891.4609},{"date":"2025-06-24","close":17664.1484},{"date":"2025-06-25","close":17020.0938},{"date":"2025-06-26","close":16394.9824},{"date":"2025-06-27","close":16148.7256},{"date":"2025-06-30","close":16840.1367},{"date":"2025-07-01","close":17086.3926},{"date":"2025-07-02","close":16480.2246},{"date":"2025-07-03","close":16347.625},{"date":"2025-07-04","close":15741.4551},{"date":"2025-07-07","close":15807.7549},{"date":"2025-07-08","close":16186.6113},{"date":"2025-07-09","close":16915.9082},{"date":"2025-07-10","close":17095.8652},{"date":"2025-07-11","close":16963.2656},{"date":"2025-07-14","close":17370.5352},{"date":"2025-07-15","close":16887.4941},{"date":"2025-07-16","close":16309.7393},{"date":"2025-07-17","close":16527.582},{"date":"2025-07-18","close":16290.7959},{"date":"2025-07-21","close":17029.5645},{"date":"2025-07-22","close":17133.75},{"date":"2025-07-23","close":17010.623},{"date":"2025-07-24","close":16451.8105},{"date":"2025-07-25","close":16508.6387},{"date":"2025-07-28","close":16063.4834},{"date":"2025-07-29","close":16120.3115},{"date":"2025-07-30","close":16054.0117},{"date":"2025-07-31","close":15713.041},{"date":"2025-08-01","close":15277.3574},{"date":"2025-08-04","close":15438.3711},{"date":"2025-08-05","close":15542.5566},{"date":"2025-08-06","close":15485.7275},{"date":"2025-08-07","close":15391.0137},{"date":"2025-08-08","close":15220.5293},{"date":"2025-08-11","close":15192.1143},{"date":"2025-08-12","close":15277.3574},{"date":"2025-08-13","close":15466.7852},{"date":"2025-08-14","close":15135.2861},{"date":"2025-08-18","close":13458.8496},{"date":"2025-08-19","close":13193.6504},{"date":"2025-08-20","close":13563.0352},{"date":"2025-08-21","close":13506.207},{"date":"2025-08-22","close":13648.2773},{"date":"2025-08-25","close":13610.3916},{"date":"2025-08-26","close":13610.3916},{"date":"2025-08-27","close":13506.207},{"date":"2025-08-28","close":13780.877},{"date":"2025-08-29","close":13572.5068},{"date":"2025-09-01","close":13402.0215},{"date":"2025-09-02","close":13345.1934},{"date":"2025-09-03","close":13307.3076},{"date":"2025-09-04","close":13430.4355},{"date":"2025-09-05","close":13449.3779},{"date":"2025-09-08","close":13581.9775},{"date":"2025-09-09","close":13837.7051},{"date":"2025-09-10","close":14083.9619},{"date":"2025-09-11","close":14159.7324},{"date":"2025-09-12","close":14093.4336},{"date":"2025-09-15","close":14093.4336},{"date":"2025-09-16","close":13922.9482},{"date":"2025-09-17","close":13828.2344},{"date":"2025-09-18","close":13989.248},{"date":"2025-09-19","close":14560.0},{"date":"2025-09-22","close":13619.8633},{"date":"2025-09-23","close":13667.2207},{"date":"2025-09-24","close":13610.3916},{"date":"2025-09-25","close":13619.8633},{"date":"2025-09-26","close":13686.1631},{"date":"2025-09-29","close":13724.0488},{"date":"2025-09-30","close":13780.877},{"date":"2025-10-01","close":13600.9209},{"date":"2025-10-02","close":13667.2207},{"date":"2025-10-10","close":13572.5068},{"date":"2025-10-13","close":13307.3076},{"date":"2025-10-14","close":13278.8936},{"date":"2025-10-15","close":13515.6777},{"date":"2025-10-16","close":13468.3213},{"date":"2025-10-17","close":13307.3076},{"date":"2025-10-20","close":13335.7217},{"date":"2025-10-21","close":13449.3779},{"date":"2025-10-22","close":13724.0488},{"date":"2025-10-23","close":13667.2207},{"date":"2025-10-24","close":13411.4932},{"date":"2025-10-27","close":13430.4355},{"date":"2025-10-28","close":13402.0215},{"date":"2025-10-29","close":13184.1797},{"date":"2025-10-30","close":13278.8936},{"date":"2025-10-31","close":13231.5361},{"date":"2025-11-03","close":13042.1084},{"date":"2025-11-04","close":12881.0947},{"date":"2025-11-05","close":12776.9092},{"date":"2025-11-06","close":12966.3369},{"date":"2025-11-07","close":12881.0947},{"date":"2025-11-10","close":13345.1934},{"date":"2025-11-11","close":13705.1064},{"date":"2025-11-12","close":14159.7324},{"date":"2025-11-13","close":13951.3623},{"date":"2025-11-14","close":13998.7188},{"date":"2025-11-17","close":13667.2207},{"date":"2025-11-18","close":13411.4932},{"date":"2025-11-19","close":13411.4932},{"date":"2025-11-20","close":13761.9346},{"date":"2025-11-21","close":13383.0791},{"date":"2025-11-24","close":13468.3213},{"date":"2025-11-25","close":13780.877},{"date":"2025-11-26","close":13847.1768},{"date":"2025-11-27","close":13875.5908},{"date":"2025-11-28","close":14093.4336},{"date":"2025-12-01","close":14415.4609},{"date":"2025-12-02","close":14500.7031},{"date":"2025-12-03","close":14301.8037},{"date":"2025-12-04","close":14585.9453},{"date":"2025-12-05","close":14472.2891},{"date":"2025-12-08","close":14974.2725},{"date":"2025-12-09","close":15068.9863},{"date":"2025-12-10","close":14870.0869},{"date":"2025-12-11","close":15248.9434},{"date":"2025-12-12","close":15230.0},{"date":"2025-12-15","close":15305.7715},{"date":"2025-12-16","close":15106.8721},{"date":"2025-12-17","close":15428.8994},{"date":"2025-12-18","close":15154.2295},{"date":"2025-12-19","close":15248.9434},{"date":"2025-12-22","close":15315.2432},{"date":"2025-12-23","close":15315.2432},{"date":"2025-12-24","close":15230.0},{"date":"2025-12-26","close":15230.0},{"date":"2025-12-29","close":14920.0},{"date":"2025-12-30","close":14570.0},{"date":"2026-01-02","close":14310.0},{"date":"2026-01-05","close":14230.0},{"date":"2026-01-06","close":14070.0},{"date":"2026-01-07","close":14000.0},{"date":"2026-01-08","close":13860.0},{"date":"2026-01-09","close":13950.0},{"date":"2026-01-12","close":14010.0},{"date":"2026-01-13","close":13850.0},{"date":"2026-01-14","close":14000.0},{"date":"2026-01-15","close":13910.0},{"date":"2026-01-16","close":13900.0},{"date":"2026-01-19","close":13900.0},{"date":"2026-01-20","close":14100.0},{"date":"2026-01-21","close":13850.0},{"date":"2026-01-22","close":14030.0},{"date":"2026-01-23","close":14480.0},{"date":"2026-01-26","close":14800.0},{"date":"2026-01-27","close":14710.0},{"date":"2026-01-28","close":14450.0},{"date":"2026-01-29","close":14530.0},{"date":"2026-01-30","close":15470.0},{"date":"2026-02-02","close":14620.0},{"date":"2026-02-03","close":14680.0},{"date":"2026-02-04","close":15160.0},{"date":"2026-02-05","close":14900.0},{"date":"2026-02-06","close":14610.0},{"date":"2026-02-09","close":15040.0},{"date":"2026-02-10","close":15000.0},{"date":"2026-02-11","close":14990.0},{"date":"2026-02-12","close":15060.0},{"date":"2026-02-13","close":15390.0},{"date":"2026-02-19","close":15650.0},{"date":"2026-02-20","close":15720.0},{"date":"2026-02-23","close":16100.0},{"date":"2026-02-24","close":15700.0},{"date":"2026-02-25","close":15450.0},{"date":"2026-02-26","close":15800.0},{"date":"2026-02-27","close":15530.0},{"date":"2026-03-03","close":15040.0},{"date":"2026-03-04","close":14230.0},{"date":"2026-03-05","close":14540.0},{"date":"2026-03-06","close":15040.0},{"date":"2026-03-09","close":14250.0},{"date":"2026-03-10","close":14570.0},{"date":"2026-03-11","close":14900.0},{"date":"2026-03-12","close":14950.0},{"date":"2026-03-13","close":14970.0},{"date":"2026-03-16","close":14760.0},{"date":"2026-03-17","close":14880.0},{"date":"2026-03-18","close":15130.0},{"date":"2026-03-19","close":14710.0},{"date":"2026-03-20","close":15060.0},{"date":"2026-03-23","close":14430.0},{"date":"2026-03-24","close":14790.0},{"date":"2026-03-25","close":14930.0},{"date":"2026-03-26","close":14830.0},{"date":"2026-03-27","close":15130.0},{"date":"2026-03-30","close":14770.0},{"date":"2026-03-31","close":14770.0},{"date":"2026-04-01","close":14940.0},{"date":"2026-04-02","close":14790.0},{"date":"2026-04-03","close":14770.0},{"date":"2026-04-06","close":14960.0},{"date":"2026-04-07","close":14770.0},{"date":"2026-04-08","close":14970.0},{"date":"2026-04-09","close":14840.0},{"date":"2026-04-10","close":15050.0},{"date":"2026-04-13","close":15460.0},{"date":"2026-04-14","close":15540.0},{"date":"2026-04-15","close":15390.0},{"date":"2026-04-16","close":15470.0},{"date":"2026-04-17","close":15590.0},{"date":"2026-04-20","close":15350.0},{"date":"2026-04-21","close":15390.0},{"date":"2026-04-22","close":15580.0},{"date":"2026-04-23","close":15580.0},{"date":"2026-04-24","close":15700.0},{"date":"2026-04-27","close":15990.0},{"date":"2026-04-28","close":15990.0},{"date":"2026-04-29","close":15990.0},{"date":"2026-04-30","close":16310.0},{"date":"2026-05-04","close":15960.0},{"date":"2026-05-06","close":15230.0},{"date":"2026-05-07","close":15480.0},{"date":"2026-05-08","close":15960.0},{"date":"2026-05-11","close":15440.0},{"date":"2026-05-12","close":14790.0},{"date":"2026-05-13","close":14780.0},{"date":"2026-05-14","close":14940.0},{"date":"2026-05-15","close":14220.0},{"date":"2026-05-18","close":14210.0},{"date":"2026-05-19","close":13870.0},{"date":"2026-05-20","close":13120.0},{"date":"2026-05-21","close":12970.0},{"date":"2026-05-22","close":13290.0},{"date":"2026-05-26","close":12860.0},{"date":"2026-05-27","close":12600.0},{"date":"2026-05-28","close":12770.0},{"date":"2026-05-29","close":12220.0},{"date":"2026-06-01","close":11470.0},{"date":"2026-06-02","close":11560.0},{"date":"2026-06-04","close":11510.0},{"date":"2026-06-05","close":11800.0},{"date":"2026-06-08","close":11520.0},{"date":"2026-06-09","close":11630.0},{"date":"2026-06-10","close":11750.0},{"date":"2026-06-11","close":11990.0},{"date":"2026-06-12","close":12170.0},{"date":"2026-06-15","close":12060.0},{"date":"2026-06-16","close":12180.0},{"date":"2026-06-17","close":12210.0},{"date":"2026-06-18","close":12020.0},{"date":"2026-06-19","close":11870.0},{"date":"2026-06-22","close":11730.0},{"date":"2026-06-23","close":11490.0},{"date":"2026-06-24","close":11650.0},{"date":"2026-06-25","close":11550.0},{"date":"2026-06-26","close":11330.0},{"date":"2026-06-29","close":11790.0},{"date":"2026-06-30","close":11660.0},{"date":"2026-07-01","close":12060.0},{"date":"2026-07-02","close":11840.0},{"date":"2026-07-03","close":12250.0},{"date":"2026-07-06","close":12560.0},{"date":"2026-07-07","close":12350.0},{"date":"2026-07-08","close":12260.0},{"date":"2026-07-09","close":12020.0},{"date":"2026-07-10","close":12220.0},{"date":"2026-07-13","close":12170.0},{"date":"2026-07-14","close":12440.0},{"date":"2026-07-15","close":12550.0},{"date":"2026-07-16","close":12750.0},{"date":"2026-07-20","close":12320.0},{"date":"2026-07-21","close":12420.0},{"date":"2026-07-22","close":12370.0},{"date":"2026-07-23","close":12390.0},{"date":"2026-07-24","close":12510.0},{"date":"2026-07-27","close":12630.0},{"date":"2026-07-28","close":12000.0},{"date":"2026-07-29","close":12210.0},{"date":"2026-07-30","close":12080.0},{"date":"2026-07-31","close":12430.0},{"date":"2026-08-03","close":12330.0},{"date":"2026-08-04","close":12600.0},{"date":"2026-08-05","close":12490.0},{"date":"2026-08-06","close":12470.0},{"date":"2026-08-07","close":12600.0},{"date":"2026-08-10","close":12800.0},{"date":"2026-08-11","close":12660.0},{"date":"2026-08-12","close":12520.0},{"date":"2026-08-13","close":12470.0},{"date":"2026-08-14","close":12560.0},{"date":"2026-08-18","close":12510.0},{"date":"2026-08-19","close":12940.0},{"date":"2026-08-20","close":12840.0},{"date":"2026-08-21","close":12640.0},{"date":"2026-08-24","close":12520.0},{"date":"2026-08-25","close":12860.0},{"date":"2026-08-26","close":12830.0},{"date":"2026-08-27","close":12680.0},{"date":"2026-08-28","close":12600.0},{"date":"2026-08-31","close":12580.0},{"date":"2026-09-01","close":12580.0},{"date":"2026-09-02","close":12510.0},{"date":"2026-09-03","close":12500.0},{"date":"2026-09-04","close":12950.0},{"date":"2026-09-07","close":13100.0},{"date":"2026-09-08","close":12930.0},{"date":"2026-09-09","close":12920.0},{"date":"2026-09-10","close":12890.0},{"date":"2026-09-11","close":12870.0},{"date":"2026-09-14","close":12990.0},{"date":"2026-09-15","close":13060.0},{"date":"2026-09-16","close":12730.0},{"date":"2026-09-17","close":12790.0},{"date":"2026-09-18","close":13140.0},{"date":"2026-09-21","close":13110.0},{"date":"2026-09-22","close":13300.0},{"date":"2026-09-23","close":13130.0},{"date":"2026-09-28","close":13280.0},{"date":"2026-09-29","close":13350.0},{"date":"2026-09-30","close":13010.0},{"date":"2026-10-01","close":13200.0},{"date":"2026-10-02","close":13480.0},{"date":"2026-10-06","close":13260.0},{"date":"2026-10-07","close":13510.0},{"date":"2026-10-08","close":13460.0},{"date":"2026-10-12","close":13950.0},{"date":"2026-10-13","close":13690.0},{"date":"2026-10-14","close":13770.0},{"date":"2026-10-15","close":13600.0},{"date":"2026-10-16","close":14150.0},{"date":"2026-10-19","close":14470.0},{"date":"2026-10-20","close":14300.0},{"date":"2026-10-21","close":14540.0},{"date":"2026-10-22","close":14400.0},{"date":"2026-10-23","close":14110.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1128.0,"foreign_net":-1028.0,"institution_net":-100.0},{"date":"2026-10-21","retail_net":459.0,"foreign_net":-459.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":2936.0,"foreign_net":-2636.0,"institution_net":-300.0},{"date":"2026-10-19","retail_net":-218.0,"foreign_net":217.0,"institution_net":1.0},{"date":"2026-10-16","retail_net":-1476.0,"foreign_net":1476.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-1201.0,"foreign_net":1185.0,"institution_net":16.0},{"date":"2026-10-14","retail_net":-673.0,"foreign_net":653.0,"institution_net":20.0},{"date":"2026-10-13","retail_net":-1359.0,"foreign_net":1344.0,"institution_net":15.0},{"date":"2026-10-12","retail_net":-1027.0,"foreign_net":1020.0,"institution_net":7.0},{"date":"2026-10-08","retail_net":-1558.0,"foreign_net":1581.0,"institution_net":-23.0},{"date":"2026-10-07","retail_net":-2012.0,"foreign_net":2012.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-173.0,"foreign_net":172.0,"institution_net":1.0},{"date":"2026-10-02","retail_net":-3527.0,"foreign_net":3528.0,"institution_net":-1.0},{"date":"2026-10-01","retail_net":-1931.0,"foreign_net":1931.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":118.0,"foreign_net":-123.0,"institution_net":5.0},{"date":"2026-09-29","retail_net":24.0,"foreign_net":-24.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-2335.0,"foreign_net":2335.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":222.0,"foreign_net":-221.0,"institution_net":-1.0},{"date":"2026-09-22","retail_net":-2460.0,"foreign_net":2460.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":50.0,"foreign_net":-50.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-825.0,"foreign_net":825.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":1004.0,"foreign_net":-1004.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-2453.0,"foreign_net":2453.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-1047.0,"foreign_net":1047.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":9.0,"foreign_net":-9.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":282.0,"foreign_net":-282.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":185.0,"foreign_net":-185.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":282.0,"foreign_net":-282.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":3837.0,"foreign_net":-2592.0,"institution_net":-1245.0},{"date":"2026-09-07","retail_net":1428.0,"foreign_net":-1422.0,"institution_net":-6.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":1128.0,"foreign_net":-1028.0,"institution_net":-100.0},"d3":{"retail_net":4523.0,"foreign_net":-4123.0,"institution_net":-400.0},"d7":{"retail_net":955.0,"foreign_net":-592.0,"institution_net":-363.0},"d14":{"retail_net":-10632.0,"foreign_net":10996.0,"institution_net":-364.0},"d30":{"retail_net":-12311.0,"foreign_net":13922.0,"institution_net":-1611.0}},"analysis":"최근 5일 외국인 순매수 -2430.00, 기관 순매수 -399.00. 30일 누적: 외국인 1.39만, 기관 -1611.00.","foreign_flow":-2430.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-399.0},"insider_trades":[],"price_analysis":{"current":14120.0,"low_30d":12560.0,"support":12761.0,"high_30d":14570.0,"change_1d":-1.9,"change_7d":-2.5,"change_30d":9.1,"resistance":14369.0,"position_in_range":78.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.57,"per":2.31,"quarter":"2024-Q2"},{"pbr":0.6,"per":2.87,"quarter":"2024-Q3"},{"pbr":0.58,"per":2.35,"quarter":"2024-Q4"},{"pbr":0.59,"per":2.34,"quarter":"2025-Q1"},{"pbr":0.97,"per":4.64,"quarter":"2025-Q2"},{"pbr":0.74,"per":3.69,"quarter":"2025-Q3"},{"pbr":0.74,"per":3.82,"quarter":"2025-Q4"},{"pbr":0.73,"per":4.16,"quarter":"2026-Q1"},{"pbr":0.53,"per":2.71,"quarter":"2026-Q2"},{"pbr":0.59,"per":3.28,"quarter":"현재"}],"timeline":[{"close":8555.3311,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9507.8652,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":9954.4346,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10276.4619,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":16840.1367,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":13780.877,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":14570.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":14770.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":11660.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.67,"pbr_5y_low":0.53,"per_5y_avg":3.21,"per_5y_low":2.31,"current_pbr":0.59,"current_per":3.28,"pbr_5y_high":0.97,"per_5y_high":4.64,"pbr_5y_median":0.6,"per_5y_median":2.87,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":55.6,"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":["이동평균선 정배열 상승 추세","전분기 대비 매출 21% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 70 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +20.8%"},"momentum":{"grade":"C","reason":"RSI 70"},"valuation":{"grade":"C","reason":"PER 3.28x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.36,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.86,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.79,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.45,"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":16.78,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.93,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.34,"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":0.57,"per":2.31,"close":8555.3311,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.6,"per":2.87,"close":9507.8652,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.58,"per":2.35,"close":9954.4346,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.59,"per":2.34,"close":10276.4619,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.97,"per":4.64,"close":16840.1367,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.74,"per":3.69,"close":13780.877,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.74,"per":3.82,"close":14570.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.73,"per":4.16,"close":14770.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.53,"per":2.71,"close":11660.0,"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":"3.3배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"4.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1498.0,"pbr":null,"per":null,"roa":0.03361405614097663,"roe":0.048629482438140297,"revenue":127105592714.0,"market_cap":null,"net_income":12601623827.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.167781675704747,"total_assets":374891497002.0,"total_equity":259135470813.0,"profit_margin":0.09914295317716573,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12542767611.0,"operating_margin":0.09867990340301117},{"eps":725.2,"pbr":0.55,"per":4.02,"roa":0.022867640839411386,"roe":0.03280929264737366,"revenue":105188243521.0,"market_cap":167500000000.0,"net_income":7911950198.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14269515172580483,"total_assets":345988913048.0,"total_equity":241149673144.0,"profit_margin":0.07521705784943962,"dividend_yield":5.54,"fiscal_quarter":"Q1","operating_income":5322294099.0,"operating_margin":0.05059780371689015},{"eps":1004.93,"pbr":null,"per":null,"roa":0.03175394571514458,"roe":0.046655676634888676,"revenue":116197919589.0,"market_cap":null,"net_income":10963746024.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.14450253832762705,"total_assets":345271926908.0,"total_equity":234992755754.0,"profit_margin":0.0943540647094158,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9568589949.0,"operating_margin":0.08234734307502886},{"eps":1077.43,"pbr":null,"per":null,"roa":0.033771585500524004,"roe":0.05332215369488509,"revenue":114294877880.0,"market_cap":null,"net_income":11754784380.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.18711528842485692,"total_assets":348067294022.0,"total_equity":220448417130.0,"profit_margin":0.10284611697421414,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9286685841.0,"operating_margin":0.08125198620668057},{"eps":746.9,"pbr":null,"per":null,"roa":0.024283663892697826,"roe":0.03961526910301289,"revenue":118341331221.0,"market_cap":null,"net_income":8148730843.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2195344168934765,"total_assets":335564306894.0,"total_equity":205696718147.0,"profit_margin":0.06885786021607626,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14927618471.0,"operating_margin":0.12614036293983358},{"eps":985.84,"pbr":null,"per":null,"roa":0.02803807549704815,"roe":0.05197070599312841,"revenue":119358004396.0,"market_cap":null,"net_income":10755533903.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.19689818185153565,"total_assets":383604570297.0,"total_equity":206953777084.0,"profit_margin":0.09011154264372441,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12033466237.0,"operating_margin":0.1008182593022917},{"eps":925.13,"pbr":null,"per":null,"roa":0.026015923846015344,"roe":0.049595656865172144,"revenue":131272563420.0,"market_cap":null,"net_income":10093180401.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.23426666029677506,"total_assets":387961636909.0,"total_equity":203509360274.0,"profit_margin":0.07688720428736791,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4028661841.0,"operating_margin":0.030689290557315452},{"eps":971.62,"pbr":null,"per":null,"roa":0.030585917984813825,"roe":0.056056890964085844,"revenue":153372548662.0,"market_cap":null,"net_income":10600424260.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.15643441104884312,"total_assets":346578587743.0,"total_equity":189101180563.0,"profit_margin":0.06911552525192137,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":15411538607.0,"operating_margin":0.10048433530933691},{"eps":1509.04,"pbr":null,"per":null,"roa":0.05013133513535414,"roe":0.09163340628185775,"revenue":123509870545.0,"market_cap":null,"net_income":16463597265.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.19588355113031425,"total_assets":328409311672.0,"total_equity":179668070118.0,"profit_margin":0.1332978262575508,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":15849167858.0,"operating_margin":0.1283230869570498},{"eps":834.99,"pbr":null,"per":null,"roa":0.03150443253229105,"roe":0.05615848829614897,"revenue":101219498398.0,"market_cap":null,"net_income":9109752215.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.16867770781540797,"total_assets":289157794087.0,"total_equity":162215054062.0,"profit_margin":0.08999997390996753,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8693111521.0,"operating_margin":0.08588376408286734},{"eps":-4.26,"pbr":null,"per":null,"roa":-0.00017374824367756442,"roe":-0.000298666749314572,"revenue":118346900179.0,"market_cap":null,"net_income":-46524957.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.14724013750798723,"total_assets":267772243421.0,"total_equity":155775482563.0,"profit_margin":-0.0003931235793217303,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2922731436.0,"operating_margin":0.02469630747893997},{"eps":1368.0,"pbr":null,"per":null,"roa":0.04330949750823896,"roe":0.07219589691899868,"revenue":111297533493.0,"market_cap":null,"net_income":11506877276.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.18261482644876675,"total_assets":265689466238.0,"total_equity":159384089222.0,"profit_margin":0.10338843022719564,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11883524519.0,"operating_margin":0.10677257748706001}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3707.77,"per":2.31,"date":"2024-06","close":8555.33,"source":"reported"},{"eps":3707.77,"per":2.33,"date":"2024-07","close":8633.98,"source":"reported"},{"eps":3707.77,"per":2.54,"date":"2024-08","close":9420.48,"source":"reported"},{"eps":3311.39,"per":2.87,"date":"2024-09","close":9507.87,"source":"reported"},{"eps":3311.39,"per":2.9,"date":"2024-10","close":9612.73,"source":"reported"},{"eps":3311.39,"per":2.77,"date":"2024-11","close":9184.53,"source":"reported"},{"eps":4240.78,"per":2.35,"date":"2024-12","close":9954.43,"source":"reported"},{"eps":4240.78,"per":2.4,"date":"2025-01","close":10162.8,"source":"reported"},{"eps":4240.78,"per":2.47,"date":"2025-02","close":10494.3,"source":"reported"},{"eps":4391.63,"per":2.34,"date":"2025-03","close":10276.46,"source":"reported"},{"eps":4391.63,"per":2.63,"date":"2025-04","close":11545.63,"source":"reported"},{"eps":4391.63,"per":3.05,"date":"2025-05","close":13411.49,"source":"reported"},{"eps":3629.49,"per":4.64,"date":"2025-06","close":16840.14,"source":"reported"},{"eps":3629.49,"per":4.33,"date":"2025-07","close":15713.04,"source":"reported"},{"eps":3629.49,"per":3.74,"date":"2025-08","close":13572.51,"source":"reported"},{"eps":3735.3,"per":3.69,"date":"2025-09","close":13780.88,"source":"reported"},{"eps":3735.3,"per":3.54,"date":"2025-10","close":13231.54,"source":"reported"},{"eps":3735.3,"per":3.77,"date":"2025-11","close":14093.43,"source":"reported"},{"eps":3815.1,"per":3.82,"date":"2025-12","close":14570.0,"source":"reported"},{"eps":3815.1,"per":4.05,"date":"2026-01","close":15470.0,"source":"reported"},{"eps":3815.1,"per":4.07,"date":"2026-02","close":15530.0,"source":"reported"},{"eps":3554.46,"per":4.16,"date":"2026-03","close":14770.0,"source":"reported"},{"eps":3554.46,"per":4.59,"date":"2026-04","close":16310.0,"source":"reported"},{"eps":3554.46,"per":3.44,"date":"2026-05","close":12220.0,"source":"reported"},{"eps":4305.56,"per":2.71,"date":"2026-06","close":11660.0,"source":"reported"},{"eps":4305.56,"per":2.89,"date":"2026-07","close":12430.0,"source":"reported"},{"eps":4305.56,"per":2.92,"date":"2026-08","close":12580.0,"source":"reported"},{"eps":4305.56,"per":3.02,"date":"2026-09","close":13010.0,"source":"reported"},{"eps":4305.56,"per":3.28,"date":"2026-10","close":14110.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":3.23,"std":0.72,"count":29,"current":3.28,"lower_1sd":2.51,"upper_1sd":3.94},"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":"에스텍","phase":"above-fold","symbol_resolved":true}