{"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":"2026-10-23T09:50:28.553055+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":51.0,"direction":"higher_better","percentile":81},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":332.8,"direction":"higher_better","percentile":96}],"summary":"매출 +51.0%","percentile":88},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":48.4,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-2.7,"direction":"higher_better","percentile":44}],"summary":"RSI 48","percentile":41},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.64x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":37.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.6%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.89,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.15,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":409.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.2,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.9x, 순차입금비율 0.2x","percentile":79}},"signals":[],"summary":"텔코웨어(078000)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 1221.88억. 현재가 13,220원, 전일 대비 -1.3%, 30일 -2.7%. PER 6.6배 / ROE 2.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 135.00, 기관 순매도 9.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.65,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.65%","value_pct":3.65},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":24.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.15,"direction":"lower_better","percentile":null}],"summary":"배당성향 24%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.65},"catalysts":["전분기 대비 매출 51% 성장"],"portfolio":null,"technical":{"macd":2.625170035760675,"grade":"D","trend":"하락","atr_14":467.85714285714283,"rsi_14":48.421052631578945,"sma_20":13428.5,"sma_60":13177.833333333334,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 48.4로 중립 구간입니다. MACD(2.63)가 시그널선(21.14)을 하회합니다(데드크로스). SMA20 13428, SMA60 13178 — 혼조세입니다. 볼린저밴드 13125~13732 (현재 위치 16%).","bb_lower":13125.364716669274,"bb_upper":13731.635283330726,"macd_signal":21.136383677503154},"change_pct":0.82,"chart_data":[{"date":"2024-10-23","open":8856,"high":8874,"low":8803,"close":8874,"volume":2109,"rsi_14":69.12,"sma_20":9823.0,"sma_60":10004.33,"sma_120":10296.42},{"date":"2024-10-24","open":8955,"high":8955,"low":8847,"close":8856,"volume":2209,"rsi_14":68.12,"sma_20":9817.5,"sma_60":9997.5,"sma_120":10292.67},{"date":"2024-10-25","open":9000,"high":9000,"low":8829,"close":8865,"volume":264,"rsi_14":66.15,"sma_20":9813.0,"sma_60":9987.67,"sma_120":10288.92},{"date":"2024-10-28","open":8955,"high":8955,"low":8820,"close":8892,"volume":2874,"rsi_14":70.77,"sma_20":9809.5,"sma_60":9979.0,"sma_120":10285.33},{"date":"2024-10-29","open":8946,"high":8946,"low":8874,"close":8919,"volume":1107,"rsi_14":70.77,"sma_20":9808.0,"sma_60":9969.0,"sma_120":10281.83},{"date":"2024-10-30","open":8874,"high":9026,"low":8829,"close":8910,"volume":670,"rsi_14":60.0,"sma_20":9813.0,"sma_60":9958.83,"sma_120":10278.5},{"date":"2024-10-31","open":8928,"high":9026,"low":8928,"close":8937,"volume":727,"rsi_14":80.49,"sma_20":9829.5,"sma_60":9949.33,"sma_120":10275.58},{"date":"2024-11-01","open":8901,"high":8991,"low":8892,"close":8910,"volume":678,"rsi_14":68.57,"sma_20":9845.0,"sma_60":9940.0,"sma_120":10272.42},{"date":"2024-11-04","open":8937,"high":8937,"low":8829,"close":8937,"volume":1184,"rsi_14":68.57,"sma_20":9859.5,"sma_60":9933.0,"sma_120":10269.0},{"date":"2024-11-05","open":8955,"high":8955,"low":8883,"close":8946,"volume":698,"rsi_14":73.53,"sma_20":9876.0,"sma_60":9926.5,"sma_120":10265.5},{"date":"2024-11-06","open":9044,"high":9089,"low":8856,"close":8910,"volume":1214,"rsi_14":67.57,"sma_20":9889.0,"sma_60":9924.67,"sma_120":10261.5},{"date":"2024-11-07","open":9107,"high":9107,"low":8838,"close":8865,"volume":2112,"rsi_14":62.5,"sma_20":9891.5,"sma_60":9922.33,"sma_120":10258.0},{"date":"2024-11-08","open":8865,"high":9134,"low":8794,"close":8928,"volume":1115,"rsi_14":68.09,"sma_20":9903.5,"sma_60":9921.83,"sma_120":10254.08},{"date":"2024-11-11","open":8964,"high":8964,"low":8623,"close":8946,"volume":3259,"rsi_14":62.5,"sma_20":9912.0,"sma_60":9921.5,"sma_120":10250.58},{"date":"2024-11-12","open":8946,"high":9026,"low":8829,"close":8946,"volume":3088,"rsi_14":60.53,"sma_20":9919.0,"sma_60":9919.83,"sma_120":10247.17},{"date":"2024-11-13","open":9000,"high":9035,"low":8838,"close":8910,"volume":1807,"rsi_14":57.5,"sma_20":9925.0,"sma_60":9918.17,"sma_120":10243.58},{"date":"2024-11-14","open":9035,"high":9035,"low":8856,"close":8910,"volume":1336,"rsi_14":56.41,"sma_20":9931.5,"sma_60":9914.83,"sma_120":10239.75},{"date":"2024-11-15","open":8955,"high":8955,"low":8247,"close":8901,"volume":8761,"rsi_14":51.35,"sma_20":9938.5,"sma_60":9911.83,"sma_120":10235.83},{"date":"2024-11-18","open":8829,"high":8955,"low":8758,"close":8928,"volume":2933,"rsi_14":51.35,"sma_20":9947.0,"sma_60":9909.5,"sma_120":10232.0},{"date":"2024-11-19","open":9000,"high":9000,"low":8910,"close":8937,"volume":194,"rsi_14":54.05,"sma_20":9951.5,"sma_60":9907.17,"sma_120":10228.33},{"date":"2024-11-20","open":8955,"high":8955,"low":8749,"close":8749,"volume":533,"rsi_14":30.91,"sma_20":9944.5,"sma_60":9900.17,"sma_120":10222.92},{"date":"2024-11-21","open":8910,"high":8964,"low":8740,"close":8740,"volume":3391,"rsi_14":32.08,"sma_20":9938.0,"sma_60":9895.33,"sma_120":10217.0},{"date":"2024-11-22","open":8749,"high":8955,"low":8749,"close":8937,"volume":1305,"rsi_14":50.0,"sma_20":9942.0,"sma_60":9894.5,"sma_120":10212.42},{"date":"2024-11-25","open":8928,"high":8928,"low":8776,"close":8856,"volume":4431,"rsi_14":43.75,"sma_20":9940.0,"sma_60":9891.83,"sma_120":10207.17},{"date":"2024-11-26","open":8776,"high":8856,"low":8776,"close":8847,"volume":500,"rsi_14":45.45,"sma_20":9936.0,"sma_60":9889.0,"sma_120":10201.92},{"date":"2024-11-27","open":8758,"high":8928,"low":8758,"close":8910,"volume":3126,"rsi_14":53.16,"sma_20":9936.0,"sma_60":9888.83,"sma_120":10197.67},{"date":"2024-11-28","open":8946,"high":8946,"low":8838,"close":8847,"volume":467,"rsi_14":44.3,"sma_20":9931.0,"sma_60":9887.67,"sma_120":10191.42},{"date":"2024-11-29","open":8856,"high":9026,"low":8606,"close":8874,"volume":2703,"rsi_14":45.0,"sma_20":9929.0,"sma_60":9887.17,"sma_120":10185.75},{"date":"2024-12-02","open":8910,"high":8928,"low":8713,"close":8758,"volume":4941,"rsi_14":38.71,"sma_20":9919.0,"sma_60":9884.17,"sma_120":10179.0},{"date":"2024-12-03","open":8865,"high":8874,"low":8776,"close":8874,"volume":1566,"rsi_14":48.04,"sma_20":9915.0,"sma_60":9883.67,"sma_120":10173.67},{"date":"2024-12-04","open":8955,"high":8955,"low":8803,"close":8919,"volume":1559,"rsi_14":50.47,"sma_20":9915.5,"sma_60":9884.67,"sma_120":10168.92},{"date":"2024-12-05","open":8928,"high":8928,"low":8794,"close":8812,"volume":1950,"rsi_14":45.76,"sma_20":9912.5,"sma_60":9885.5,"sma_120":10162.92},{"date":"2024-12-06","open":8937,"high":8937,"low":8776,"close":8874,"volume":6480,"rsi_14":47.54,"sma_20":9909.5,"sma_60":9887.83,"sma_120":10157.75},{"date":"2024-12-09","open":8847,"high":8910,"low":8713,"close":8794,"volume":3566,"rsi_14":43.85,"sma_20":9901.0,"sma_60":9888.5,"sma_120":10151.83},{"date":"2024-12-10","open":8686,"high":8955,"low":8686,"close":8803,"volume":3735,"rsi_14":52.73,"sma_20":9893.0,"sma_60":9891.17,"sma_120":10145.83},{"date":"2024-12-11","open":8919,"high":8919,"low":8776,"close":8776,"volume":3020,"rsi_14":51.79,"sma_20":9885.5,"sma_60":9889.33,"sma_120":10140.08},{"date":"2024-12-12","open":8847,"high":8847,"low":8767,"close":8776,"volume":4033,"rsi_14":40.0,"sma_20":9878.0,"sma_60":9886.83,"sma_120":10133.75},{"date":"2024-12-13","open":8776,"high":8820,"low":8767,"close":8803,"volume":1218,"rsi_14":46.43,"sma_20":9872.5,"sma_60":9884.5,"sma_120":10126.42},{"date":"2024-12-16","open":8847,"high":8883,"low":8731,"close":8776,"volume":5488,"rsi_14":45.35,"sma_20":9864.0,"sma_60":9881.5,"sma_120":10117.67},{"date":"2024-12-17","open":8820,"high":8847,"low":8749,"close":8847,"volume":2242,"rsi_14":45.98,"sma_20":9859.0,"sma_60":9879.17,"sma_120":10109.08},{"date":"2024-12-18","open":8847,"high":8928,"low":8838,"close":8856,"volume":2453,"rsi_14":50.62,"sma_20":9865.0,"sma_60":9877.5,"sma_120":10099.58},{"date":"2024-12-19","open":8910,"high":8910,"low":8803,"close":8856,"volume":6440,"rsi_14":48.72,"sma_20":9871.5,"sma_60":9875.67,"sma_120":10090.17},{"date":"2024-12-20","open":8856,"high":8910,"low":8776,"close":8856,"volume":4084,"rsi_14":58.46,"sma_20":9867.0,"sma_60":9874.0,"sma_120":10081.0},{"date":"2024-12-23","open":8892,"high":8901,"low":8749,"close":8749,"volume":2709,"rsi_14":39.06,"sma_20":9861.0,"sma_60":9870.17,"sma_120":10071.67},{"date":"2024-12-24","open":8847,"high":8856,"low":8650,"close":8820,"volume":3252,"rsi_14":41.79,"sma_20":9859.5,"sma_60":9867.83,"sma_120":10063.17},{"date":"2024-12-26","open":8856,"high":8883,"low":8480,"close":8749,"volume":4500,"rsi_14":44.44,"sma_20":9850.5,"sma_60":9866.5,"sma_120":10053.83},{"date":"2024-12-27","open":9285,"high":9285,"low":8960,"close":9190,"volume":6572,"rsi_14":28.38,"sma_20":9836.0,"sma_60":9865.5,"sma_120":10043.0},{"date":"2024-12-30","open":9285,"high":9381,"low":9151,"close":9362,"volume":4311,"rsi_14":46.99,"sma_20":9829.0,"sma_60":9867.67,"sma_120":10033.08},{"date":"2025-01-02","open":9362,"high":9362,"low":9046,"close":9046,"volume":12016,"rsi_14":33.04,"sma_20":9812.0,"sma_60":9863.5,"sma_120":10020.42},{"date":"2025-01-03","open":9285,"high":9285,"low":9113,"close":9113,"volume":4304,"rsi_14":37.82,"sma_20":9792.0,"sma_60":9861.0,"sma_120":10008.92},{"date":"2025-01-06","open":9285,"high":9295,"low":9094,"close":9123,"volume":1706,"rsi_14":38.33,"sma_20":9770.0,"sma_60":9858.17,"sma_120":9999.0},{"date":"2025-01-07","open":9295,"high":9295,"low":8998,"close":9075,"volume":1516,"rsi_14":35.25,"sma_20":9751.5,"sma_60":9851.83,"sma_120":9988.58},{"date":"2025-01-08","open":9276,"high":9276,"low":8998,"close":8998,"volume":4539,"rsi_14":33.86,"sma_20":9725.5,"sma_60":9846.17,"sma_120":9978.58},{"date":"2025-01-09","open":9180,"high":9180,"low":8998,"close":8998,"volume":458,"rsi_14":29.41,"sma_20":9704.0,"sma_60":9839.0,"sma_120":9967.92},{"date":"2025-01-10","open":9276,"high":9276,"low":8988,"close":8998,"volume":1353,"rsi_14":28.81,"sma_20":9682.0,"sma_60":9831.33,"sma_120":9957.08},{"date":"2025-01-13","open":9142,"high":9142,"low":8902,"close":8902,"volume":2094,"rsi_14":26.56,"sma_20":9656.5,"sma_60":9822.33,"sma_120":9945.42},{"date":"2025-01-14","open":9094,"high":9094,"low":8902,"close":8902,"volume":1965,"rsi_14":26.56,"sma_20":9631.0,"sma_60":9813.5,"sma_120":9934.67},{"date":"2025-01-15","open":9151,"high":9151,"low":8873,"close":8931,"volume":3819,"rsi_14":31.09,"sma_20":9605.5,"sma_60":9805.5,"sma_120":9923.42},{"date":"2025-01-16","open":9084,"high":9084,"low":8845,"close":8864,"volume":963,"rsi_14":24.58,"sma_20":9578.0,"sma_60":9796.33,"sma_120":9911.92},{"date":"2025-01-17","open":8835,"high":8921,"low":8797,"close":8806,"volume":2383,"rsi_14":25.0,"sma_20":9543.5,"sma_60":9784.67,"sma_120":9899.83},{"date":"2025-01-20","open":8806,"high":8902,"low":8720,"close":8816,"volume":2908,"rsi_14":30.3,"sma_20":9509.0,"sma_60":9772.83,"sma_120":9888.58},{"date":"2025-01-21","open":8864,"high":8864,"low":8730,"close":8768,"volume":754,"rsi_14":13.95,"sma_20":9472.0,"sma_60":9760.5,"sma_120":9879.0},{"date":"2025-01-22","open":8787,"high":8787,"low":8730,"close":8749,"volume":938,"rsi_14":21.82,"sma_20":9434.0,"sma_60":9747.67,"sma_120":9867.67},{"date":"2025-01-23","open":8778,"high":8806,"low":8643,"close":8653,"volume":2430,"rsi_14":8.62,"sma_20":9397.0,"sma_60":9732.67,"sma_120":9855.83},{"date":"2025-01-24","open":8711,"high":8711,"low":8634,"close":8663,"volume":2992,"rsi_14":8.62,"sma_20":9356.5,"sma_60":9717.33,"sma_120":9843.17},{"date":"2025-01-31","open":8758,"high":8768,"low":8481,"close":8643,"volume":8676,"rsi_14":9.09,"sma_20":9319.0,"sma_60":9701.83,"sma_120":9830.33},{"date":"2025-02-03","open":8624,"high":8624,"low":8461,"close":8509,"volume":4534,"rsi_14":8.2,"sma_20":9283.5,"sma_60":9683.5,"sma_120":9816.42},{"date":"2025-02-04","open":8605,"high":8691,"low":8461,"close":8461,"volume":3644,"rsi_14":7.58,"sma_20":9236.5,"sma_60":9664.83,"sma_120":9802.42},{"date":"2025-02-05","open":8548,"high":8653,"low":8394,"close":8471,"volume":4331,"rsi_14":8.96,"sma_20":9206.5,"sma_60":9645.83,"sma_120":9789.42},{"date":"2025-02-06","open":8509,"high":8519,"low":8452,"close":8452,"volume":1168,"rsi_14":10.17,"sma_20":9172.0,"sma_60":9626.33,"sma_120":9776.42},{"date":"2025-02-07","open":8605,"high":8605,"low":8442,"close":8481,"volume":1239,"rsi_14":14.52,"sma_20":9138.5,"sma_60":9608.0,"sma_120":9766.33},{"date":"2025-02-10","open":8490,"high":8624,"low":8423,"close":8624,"volume":1057,"rsi_14":28.38,"sma_20":9115.0,"sma_60":9593.0,"sma_120":9757.67},{"date":"2025-02-11","open":8653,"high":8682,"low":8481,"close":8682,"volume":2513,"rsi_14":36.99,"sma_20":9098.5,"sma_60":9577.83,"sma_120":9749.83},{"date":"2025-02-12","open":8701,"high":8711,"low":8586,"close":8672,"volume":5424,"rsi_14":39.71,"sma_20":9081.5,"sma_60":9562.17,"sma_120":9741.83},{"date":"2025-02-13","open":8701,"high":8787,"low":8634,"close":8739,"volume":4144,"rsi_14":44.59,"sma_20":9068.0,"sma_60":9547.67,"sma_120":9733.75},{"date":"2025-02-14","open":8797,"high":8835,"low":8672,"close":8835,"volume":2964,"rsi_14":54.43,"sma_20":9064.5,"sma_60":9535.5,"sma_120":9726.83},{"date":"2025-02-17","open":8854,"high":8864,"low":8797,"close":8854,"volume":1373,"rsi_14":56.96,"sma_20":9062.0,"sma_60":9523.67,"sma_120":9719.25},{"date":"2025-02-18","open":8854,"high":8854,"low":8768,"close":8835,"volume":1869,"rsi_14":63.38,"sma_20":9057.0,"sma_60":9511.67,"sma_120":9711.75},{"date":"2025-02-19","open":8873,"high":8873,"low":8634,"close":8711,"volume":6922,"rsi_14":53.01,"sma_20":9049.0,"sma_60":9497.0,"sma_120":9703.25},{"date":"2025-02-20","open":8711,"high":8711,"low":8624,"close":8711,"volume":2886,"rsi_14":54.32,"sma_20":9044.0,"sma_60":9482.17,"sma_120":9694.67},{"date":"2025-02-21","open":8711,"high":8711,"low":8605,"close":8663,"volume":5612,"rsi_14":61.11,"sma_20":9036.0,"sma_60":9470.0,"sma_120":9685.08},{"date":"2025-02-24","open":8711,"high":8711,"low":8653,"close":8691,"volume":2355,"rsi_14":67.14,"sma_20":9032.0,"sma_60":9458.5,"sma_120":9676.92},{"date":"2025-02-25","open":8701,"high":8701,"low":8586,"close":8691,"volume":2717,"rsi_14":66.67,"sma_20":9029.0,"sma_60":9443.33,"sma_120":9668.92},{"date":"2025-02-26","open":8701,"high":8711,"low":8634,"close":8711,"volume":3087,"rsi_14":69.57,"sma_20":9032.0,"sma_60":9430.0,"sma_120":9660.92},{"date":"2025-02-27","open":8711,"high":8739,"low":8624,"close":8711,"volume":4054,"rsi_14":68.18,"sma_20":9034.5,"sma_60":9416.83,"sma_120":9652.92},{"date":"2025-02-28","open":8711,"high":8730,"low":8605,"close":8730,"volume":3154,"rsi_14":60.38,"sma_20":9039.0,"sma_60":9402.83,"sma_120":9645.83},{"date":"2025-03-04","open":8739,"high":8873,"low":8653,"close":8778,"volume":1043,"rsi_14":59.62,"sma_20":9053.0,"sma_60":9390.83,"sma_120":9639.25},{"date":"2025-03-05","open":8883,"high":8883,"low":8634,"close":8653,"volume":2679,"rsi_14":48.44,"sma_20":9063.0,"sma_60":9376.17,"sma_120":9631.67},{"date":"2025-03-06","open":8720,"high":8778,"low":8615,"close":8720,"volume":2382,"rsi_14":48.44,"sma_20":9076.0,"sma_60":9364.83,"sma_120":9624.5},{"date":"2025-03-07","open":8720,"high":8720,"low":8624,"close":8624,"volume":1959,"rsi_14":32.81,"sma_20":9085.0,"sma_60":9349.67,"sma_120":9616.67},{"date":"2025-03-10","open":8624,"high":8701,"low":8615,"close":8663,"volume":1482,"rsi_14":34.85,"sma_20":9094.5,"sma_60":9334.33,"sma_120":9609.5},{"date":"2025-03-11","open":8691,"high":8883,"low":8596,"close":8624,"volume":2140,"rsi_14":33.82,"sma_20":9094.5,"sma_60":9320.33,"sma_120":9602.92},{"date":"2025-03-12","open":8835,"high":8873,"low":8605,"close":8605,"volume":4652,"rsi_14":40.35,"sma_20":9090.5,"sma_60":9304.83,"sma_120":9596.33},{"date":"2025-03-13","open":8854,"high":8854,"low":8576,"close":8624,"volume":3422,"rsi_14":42.37,"sma_20":9088.0,"sma_60":9291.17,"sma_120":9589.83},{"date":"2025-03-14","open":8672,"high":8672,"low":8615,"close":8643,"volume":1025,"rsi_14":48.21,"sma_20":9083.0,"sma_60":9277.67,"sma_120":9584.42},{"date":"2025-03-17","open":8672,"high":8988,"low":8605,"close":8653,"volume":18867,"rsi_14":46.3,"sma_20":9073.5,"sma_60":9264.83,"sma_120":9577.08},{"date":"2025-03-18","open":8825,"high":8825,"low":8605,"close":8720,"volume":13429,"rsi_14":52.46,"sma_20":9066.5,"sma_60":9253.17,"sma_120":9570.0},{"date":"2025-03-19","open":8873,"high":8873,"low":8557,"close":8730,"volume":40450,"rsi_14":51.67,"sma_20":9061.0,"sma_60":9241.17,"sma_120":9562.83},{"date":"2025-03-20","open":8787,"high":8825,"low":8433,"close":8615,"volume":42034,"rsi_14":43.06,"sma_20":9056.0,"sma_60":9227.67,"sma_120":9554.58},{"date":"2025-03-21","open":8624,"high":8691,"low":8413,"close":8433,"volume":9962,"rsi_14":32.58,"sma_20":9041.5,"sma_60":9209.67,"sma_120":9544.42},{"date":"2025-03-24","open":8481,"high":8481,"low":8413,"close":8433,"volume":7018,"rsi_14":28.57,"sma_20":9029.5,"sma_60":9191.5,"sma_120":9534.5},{"date":"2025-03-25","open":8481,"high":8624,"low":8337,"close":8433,"volume":33161,"rsi_14":33.8,"sma_20":9016.0,"sma_60":9173.33,"sma_120":9524.5},{"date":"2025-03-26","open":8423,"high":8557,"low":8308,"close":8394,"volume":14415,"rsi_14":25.0,"sma_20":9000.5,"sma_60":9154.5,"sma_120":9514.25},{"date":"2025-03-27","open":8500,"high":8883,"low":8289,"close":8356,"volume":24785,"rsi_14":27.42,"sma_20":8982.0,"sma_60":9137.0,"sma_120":9503.58},{"date":"2025-03-28","open":8413,"high":8682,"low":8337,"close":8423,"volume":33576,"rsi_14":30.77,"sma_20":8967.0,"sma_60":9119.33,"sma_120":9493.58},{"date":"2025-03-31","open":8423,"high":8586,"low":8251,"close":8394,"volume":12219,"rsi_14":31.25,"sma_20":8949.5,"sma_60":9102.5,"sma_120":9484.5},{"date":"2025-04-01","open":8394,"high":8576,"low":8337,"close":8366,"volume":19629,"rsi_14":30.77,"sma_20":8928.0,"sma_60":9088.17,"sma_120":9476.83},{"date":"2025-04-02","open":8394,"high":8576,"low":8318,"close":8346,"volume":9712,"rsi_14":27.69,"sma_20":8912.0,"sma_60":9070.5,"sma_120":9469.08},{"date":"2025-04-03","open":8346,"high":8538,"low":8251,"close":8394,"volume":6969,"rsi_14":30.88,"sma_20":8895.0,"sma_60":9059.17,"sma_120":9461.33},{"date":"2025-04-04","open":8519,"high":8787,"low":8298,"close":8615,"volume":17542,"rsi_14":47.78,"sma_20":8894.5,"sma_60":9050.5,"sma_120":9455.75},{"date":"2025-04-07","open":8615,"high":8615,"low":8298,"close":8433,"volume":57572,"rsi_14":35.29,"sma_20":8882.5,"sma_60":9038.5,"sma_120":9448.33},{"date":"2025-04-08","open":8452,"high":8557,"low":8394,"close":8394,"volume":5560,"rsi_14":33.33,"sma_20":8870.5,"sma_60":9026.67,"sma_120":9439.25},{"date":"2025-04-09","open":8481,"high":8519,"low":8155,"close":8251,"volume":39798,"rsi_14":32.41,"sma_20":8852.0,"sma_60":9013.67,"sma_120":9429.92},{"date":"2025-04-10","open":8279,"high":8519,"low":8260,"close":8433,"volume":17640,"rsi_14":50.0,"sma_20":8842.0,"sma_60":9003.83,"sma_120":9421.42},{"date":"2025-04-11","open":8433,"high":8596,"low":8318,"close":8413,"volume":44882,"rsi_14":49.09,"sma_20":8830.0,"sma_60":8993.67,"sma_120":9412.5},{"date":"2025-04-14","open":8433,"high":8471,"low":8385,"close":8461,"volume":2006,"rsi_14":51.3,"sma_20":8820.0,"sma_60":8986.0,"sma_120":9404.17},{"date":"2025-04-15","open":8461,"high":8576,"low":8461,"close":8481,"volume":2429,"rsi_14":53.98,"sma_20":8807.5,"sma_60":8978.67,"sma_120":9396.08},{"date":"2025-04-16","open":8528,"high":8605,"low":8509,"close":8586,"volume":3559,"rsi_14":60.0,"sma_20":8800.0,"sma_60":8972.67,"sma_120":9389.08},{"date":"2025-04-17","open":8624,"high":8663,"low":8596,"close":8615,"volume":4631,"rsi_14":58.62,"sma_20":8800.0,"sma_60":8968.33,"sma_120":9382.33},{"date":"2025-04-18","open":8653,"high":8663,"low":8548,"close":8615,"volume":7142,"rsi_14":60.18,"sma_20":8809.5,"sma_60":8965.0,"sma_120":9374.83},{"date":"2025-04-21","open":8653,"high":8902,"low":8615,"close":8730,"volume":41405,"rsi_14":65.57,"sma_20":8825.0,"sma_60":8963.5,"sma_120":9368.17},{"date":"2025-04-22","open":8787,"high":9285,"low":8720,"close":9046,"volume":70735,"rsi_14":73.86,"sma_20":8857.0,"sma_60":8968.33,"sma_120":9364.42},{"date":"2025-04-23","open":9027,"high":9238,"low":8969,"close":9103,"volume":40637,"rsi_14":74.03,"sma_20":8894.0,"sma_60":8974.5,"sma_120":9361.08},{"date":"2025-04-24","open":9161,"high":9218,"low":8969,"close":9113,"volume":26697,"rsi_14":69.7,"sma_20":8933.5,"sma_60":8982.5,"sma_120":9357.58},{"date":"2025-04-25","open":9247,"high":9247,"low":9017,"close":9123,"volume":16220,"rsi_14":81.58,"sma_20":8970.0,"sma_60":8990.5,"sma_120":9353.92},{"date":"2025-04-28","open":9132,"high":10253,"low":8816,"close":9295,"volume":361971,"rsi_14":86.72,"sma_20":9017.0,"sma_60":9001.83,"sma_120":9351.83},{"date":"2025-04-29","open":9199,"high":10982,"low":9008,"close":10799,"volume":486295,"rsi_14":99.26,"sma_20":9144.0,"sma_60":9041.67,"sma_120":9362.58},{"date":"2025-04-30","open":9908,"high":10330,"low":8921,"close":9170,"volume":226606,"rsi_14":59.14,"sma_20":9187.0,"sma_60":9054.0,"sma_120":9359.42},{"date":"2025-05-02","open":9161,"high":9343,"low":8979,"close":9036,"volume":93413,"rsi_14":57.51,"sma_20":9220.5,"sma_60":9063.83,"sma_120":9354.83},{"date":"2025-05-07","open":9036,"high":9190,"low":8730,"close":9027,"volume":64790,"rsi_14":56.88,"sma_20":9242.0,"sma_60":9073.83,"sma_120":9350.08},{"date":"2025-05-08","open":8988,"high":9238,"low":8845,"close":9075,"volume":31041,"rsi_14":57.18,"sma_20":9275.5,"sma_60":9084.17,"sma_120":9346.08},{"date":"2025-05-09","open":9075,"high":9190,"low":8950,"close":8969,"volume":78706,"rsi_14":54.63,"sma_20":9305.5,"sma_60":9090.17,"sma_120":9341.58},{"date":"2025-05-12","open":9036,"high":9247,"low":8969,"close":9247,"volume":24436,"rsi_14":57.21,"sma_20":9357.5,"sma_60":9100.0,"sma_120":9338.92},{"date":"2025-05-13","open":9362,"high":9362,"low":9151,"close":9276,"volume":14542,"rsi_14":57.48,"sma_20":9401.5,"sma_60":9110.5,"sma_120":9336.33},{"date":"2025-05-14","open":9161,"high":9343,"low":9151,"close":9305,"volume":31917,"rsi_14":56.64,"sma_20":9448.0,"sma_60":9120.33,"sma_120":9334.0},{"date":"2025-05-15","open":9372,"high":9372,"low":9180,"close":9247,"volume":26061,"rsi_14":52.47,"sma_20":9489.0,"sma_60":9127.5,"sma_120":9331.5},{"date":"2025-05-16","open":9324,"high":9410,"low":9132,"close":9400,"volume":36608,"rsi_14":53.56,"sma_20":9537.0,"sma_60":9137.0,"sma_120":9330.33},{"date":"2025-05-19","open":12218,"high":12218,"low":12218,"close":12218,"volume":606162,"rsi_14":72.25,"sma_20":9726.5,"sma_60":9195.83,"sma_120":9353.75},{"date":"2025-05-20","open":12400,"high":12400,"low":12371,"close":12371,"volume":958375,"rsi_14":72.81,"sma_20":9922.5,"sma_60":9259.5,"sma_120":9378.25},{"date":"2025-05-21","open":12381,"high":12400,"low":12371,"close":12381,"volume":308352,"rsi_14":72.18,"sma_20":10119.0,"sma_60":9323.33,"sma_120":9402.75},{"date":"2025-05-22","open":12381,"high":12390,"low":12371,"close":12371,"volume":167748,"rsi_14":64.39,"sma_20":10309.0,"sma_60":9387.83,"sma_120":9428.92},{"date":"2025-05-23","open":12381,"high":12409,"low":12381,"close":12390,"volume":101286,"rsi_14":91.79,"sma_20":10483.5,"sma_60":9452.17,"sma_120":9455.33},{"date":"2025-05-26","open":12390,"high":12400,"low":12381,"close":12390,"volume":37817,"rsi_14":95.1,"sma_20":10655.0,"sma_60":9516.5,"sma_120":9479.92},{"date":"2025-05-27","open":12390,"high":12400,"low":12381,"close":12381,"volume":52133,"rsi_14":95.1,"sma_20":10825.5,"sma_60":9580.33,"sma_120":9505.17},{"date":"2025-05-28","open":12381,"high":12400,"low":12381,"close":12400,"volume":33894,"rsi_14":95.06,"sma_20":10996.5,"sma_60":9644.5,"sma_120":9530.67},{"date":"2025-05-29","open":12390,"high":12400,"low":12390,"close":12390,"volume":14908,"rsi_14":97.6,"sma_20":11158.0,"sma_60":9708.17,"sma_120":9555.5},{"date":"2025-05-30","open":12390,"high":12400,"low":12390,"close":12390,"volume":30949,"rsi_14":97.4,"sma_20":11241.0,"sma_60":9771.0,"sma_120":9580.92},{"date":"2025-06-02","open":12390,"high":12400,"low":12390,"close":12390,"volume":42849,"rsi_14":97.38,"sma_20":11409.0,"sma_60":9836.0,"sma_120":9606.08},{"date":"2025-06-04","open":12400,"high":12409,"low":12400,"close":12409,"volume":57329,"rsi_14":97.37,"sma_20":11585.0,"sma_60":9900.17,"sma_120":9632.5},{"date":"2025-06-05","open":12400,"high":12409,"low":12400,"close":12409,"volume":28500,"rsi_14":99.11,"sma_20":11761.5,"sma_60":9966.0,"sma_120":9657.83},{"date":"2025-06-09","open":12409,"high":12409,"low":12304,"close":12361,"volume":62472,"rsi_14":97.54,"sma_20":11933.0,"sma_60":10030.33,"sma_120":9682.33},{"date":"2025-06-10","open":12381,"high":12524,"low":12314,"close":12419,"volume":256398,"rsi_14":78.38,"sma_20":12113.0,"sma_60":10096.33,"sma_120":9708.33},{"date":"2025-06-11","open":12429,"high":13071,"low":12381,"close":13071,"volume":78488,"rsi_14":91.01,"sma_20":12312.5,"sma_60":10174.0,"sma_120":9739.42},{"date":"2025-06-12","open":13071,"high":14288,"low":12850,"close":13990,"volume":108777,"rsi_14":95.65,"sma_20":12558.5,"sma_60":10267.33,"sma_120":9779.25},{"date":"2025-06-13","open":13981,"high":13981,"low":12668,"close":13128,"volume":125108,"rsi_14":64.47,"sma_20":12758.0,"sma_60":10345.33,"sma_120":9811.5},{"date":"2025-06-16","open":13128,"high":13799,"low":13061,"close":13511,"volume":143335,"rsi_14":68.81,"sma_20":12980.5,"sma_60":10429.83,"sma_120":9847.33},{"date":"2025-06-17","open":13511,"high":13521,"low":13051,"close":13224,"volume":28273,"rsi_14":62.76,"sma_20":13180.0,"sma_60":10508.17,"sma_120":9880.67},{"date":"2025-06-18","open":13674,"high":13674,"low":12850,"close":13138,"volume":19392,"rsi_14":61.32,"sma_20":13228.0,"sma_60":10584.83,"sma_120":9913.0},{"date":"2025-06-19","open":13138,"high":13233,"low":12821,"close":12936,"volume":27415,"rsi_14":57.61,"sma_20":13257.5,"sma_60":10660.0,"sma_120":9943.83},{"date":"2025-06-20","open":13051,"high":13051,"low":12678,"close":12984,"volume":28375,"rsi_14":58.33,"sma_20":13289.0,"sma_60":10739.17,"sma_120":9974.42},{"date":"2025-06-23","open":12975,"high":13214,"low":12888,"close":13013,"volume":20966,"rsi_14":58.67,"sma_20":13322.5,"sma_60":10818.83,"sma_120":10005.17},{"date":"2025-06-24","open":13301,"high":13348,"low":12841,"close":13281,"volume":18345,"rsi_14":61.54,"sma_20":13369.0,"sma_60":10903.17,"sma_120":10038.25},{"date":"2025-06-25","open":13329,"high":14058,"low":13253,"close":13655,"volume":70754,"rsi_14":64.77,"sma_20":13435.0,"sma_60":10994.67,"sma_120":10074.58},{"date":"2025-06-26","open":13866,"high":14038,"low":13502,"close":13847,"volume":36855,"rsi_14":66.3,"sma_20":13511.5,"sma_60":11090.17,"sma_120":10113.58},{"date":"2025-06-27","open":13981,"high":14134,"low":13416,"close":13626,"volume":18201,"rsi_14":63.81,"sma_20":13575.5,"sma_60":11180.67,"sma_120":10150.0},{"date":"2025-06-30","open":13454,"high":15035,"low":13377,"close":14633,"volume":60185,"rsi_14":70.02,"sma_20":13692.5,"sma_60":11289.17,"sma_120":10195.83},{"date":"2025-07-01","open":14930,"high":14930,"low":14278,"close":14757,"volume":12619,"rsi_14":66.86,"sma_20":13816.0,"sma_60":11400.33,"sma_120":10244.25},{"date":"2025-07-02","open":14757,"high":14757,"low":14307,"close":14364,"volume":16052,"rsi_14":54.18,"sma_20":13919.0,"sma_60":11505.0,"sma_120":10287.75},{"date":"2025-07-03","open":14412,"high":14527,"low":14038,"close":14153,"volume":18315,"rsi_14":63.41,"sma_20":14010.0,"sma_60":11605.17,"sma_120":10332.17},{"date":"2025-07-04","open":14374,"high":14374,"low":13473,"close":13760,"volume":22856,"rsi_14":53.25,"sma_20":14080.5,"sma_60":11694.67,"sma_120":10372.58},{"date":"2025-07-07","open":13770,"high":13770,"low":13233,"close":13368,"volume":14732,"rsi_14":51.82,"sma_20":14133.0,"sma_60":11780.5,"sma_120":10409.5},{"date":"2025-07-08","open":13607,"high":13674,"low":12869,"close":13665,"volume":26193,"rsi_14":56.35,"sma_20":14198.0,"sma_60":11872.17,"sma_120":10449.42},{"date":"2025-07-09","open":13981,"high":15715,"low":13847,"close":15629,"volume":260342,"rsi_14":72.77,"sma_20":14331.5,"sma_60":12000.5,"sma_120":10507.08},{"date":"2025-07-10","open":15629,"high":15629,"low":14776,"close":15160,"volume":91784,"rsi_14":67.17,"sma_20":14392.5,"sma_60":12117.5,"sma_120":10560.67},{"date":"2025-07-11","open":15169,"high":15907,"low":14747,"close":15303,"volume":96327,"rsi_14":67.76,"sma_20":14506.0,"sma_60":12237.33,"sma_120":10615.5},{"date":"2025-07-14","open":15169,"high":15380,"low":14642,"close":14757,"volume":58688,"rsi_14":60.97,"sma_20":14571.0,"sma_60":12346.83,"sma_120":10666.42},{"date":"2025-07-15","open":15035,"high":15035,"low":14278,"close":14422,"volume":37885,"rsi_14":55.73,"sma_20":14633.5,"sma_60":12450.17,"sma_120":10714.42},{"date":"2025-07-16","open":14565,"high":14565,"low":14288,"close":14470,"volume":22545,"rsi_14":54.76,"sma_20":14703.0,"sma_60":12552.5,"sma_120":10762.58},{"date":"2025-07-17","open":14441,"high":14690,"low":14182,"close":14307,"volume":25779,"rsi_14":55.24,"sma_20":14774.5,"sma_60":12651.5,"sma_120":10809.92},{"date":"2025-07-18","open":14374,"high":14604,"low":14058,"close":14565,"volume":23543,"rsi_14":49.42,"sma_20":14857.0,"sma_60":12755.0,"sma_120":10860.0},{"date":"2025-07-21","open":14565,"high":15006,"low":13990,"close":14345,"volume":19319,"rsi_14":46.47,"sma_20":14926.5,"sma_60":12852.67,"sma_120":10908.08},{"date":"2025-07-22","open":14345,"high":15409,"low":14240,"close":14834,"volume":131581,"rsi_14":53.96,"sma_20":15007.5,"sma_60":12953.33,"sma_120":10960.83},{"date":"2025-07-23","open":14805,"high":15025,"low":14211,"close":14958,"volume":36449,"rsi_14":56.89,"sma_20":15075.5,"sma_60":13055.17,"sma_120":11014.83},{"date":"2025-07-24","open":14757,"high":15179,"low":14518,"close":14738,"volume":19628,"rsi_14":58.61,"sma_20":15122.0,"sma_60":13153.0,"sma_120":11067.75},{"date":"2025-07-25","open":14479,"high":14613,"low":14288,"close":14537,"volume":6702,"rsi_14":60.66,"sma_20":15169.5,"sma_60":13247.17,"sma_120":11118.83},{"date":"2025-07-28","open":14537,"high":14575,"low":13847,"close":14470,"volume":41116,"rsi_14":57.66,"sma_20":15161.0,"sma_60":13337.17,"sma_120":11169.5},{"date":"2025-07-29","open":14470,"high":14546,"low":14307,"close":14470,"volume":7310,"rsi_14":32.36,"sma_20":15146.0,"sma_60":13401.0,"sma_120":11221.33},{"date":"2025-07-30","open":14518,"high":14518,"low":14335,"close":14450,"volume":4883,"rsi_14":37.5,"sma_20":15150.5,"sma_60":13492.83,"sma_120":11273.42},{"date":"2025-07-31","open":14335,"high":14585,"low":14173,"close":14383,"volume":20903,"rsi_14":33.33,"sma_20":15162.5,"sma_60":13585.83,"sma_120":11324.83},{"date":"2025-08-01","open":14518,"high":14518,"low":13847,"close":13847,"volume":21996,"rsi_14":33.45,"sma_20":15167.0,"sma_60":13669.67,"sma_120":11371.75},{"date":"2025-08-04","open":13674,"high":14450,"low":13674,"close":14144,"volume":4198,"rsi_14":44.88,"sma_20":15207.5,"sma_60":13757.83,"sma_120":11421.0},{"date":"2025-08-05","open":14355,"high":14355,"low":13971,"close":14038,"volume":14535,"rsi_14":42.21,"sma_20":15227.0,"sma_60":13846.0,"sma_120":11468.08},{"date":"2025-08-06","open":14038,"high":14355,"low":13933,"close":14259,"volume":3978,"rsi_14":49.15,"sma_20":15155.5,"sma_60":13933.17,"sma_120":11516.58},{"date":"2025-08-07","open":14259,"high":14383,"low":13952,"close":14010,"volume":6782,"rsi_14":40.14,"sma_20":15095.5,"sma_60":14015.5,"sma_120":11563.0},{"date":"2025-08-08","open":14010,"high":14168,"low":13578,"close":13818,"volume":24822,"rsi_14":40.55,"sma_20":15018.0,"sma_60":14094.0,"sma_120":11607.17},{"date":"2025-08-11","open":13780,"high":13780,"low":13042,"close":13396,"volume":57634,"rsi_14":23.59,"sma_20":14947.0,"sma_60":14166.17,"sma_120":11646.83},{"date":"2025-08-12","open":13396,"high":13607,"low":13224,"close":13511,"volume":19987,"rsi_14":23.32,"sma_20":14899.5,"sma_60":14237.67,"sma_120":11687.33},{"date":"2025-08-13","open":13550,"high":13550,"low":13138,"close":13416,"volume":13004,"rsi_14":24.44,"sma_20":14844.5,"sma_60":14258.5,"sma_120":11727.17},{"date":"2025-08-14","open":13578,"high":13578,"low":13214,"close":13396,"volume":4843,"rsi_14":26.29,"sma_20":14797.0,"sma_60":14276.33,"sma_120":11767.92},{"date":"2025-08-18","open":13233,"high":13272,"low":13023,"close":13166,"volume":12026,"rsi_14":24.63,"sma_20":14724.0,"sma_60":14290.0,"sma_120":11806.67},{"date":"2025-08-19","open":13348,"high":13348,"low":12745,"close":12754,"volume":18100,"rsi_14":21.22,"sma_20":14641.0,"sma_60":14296.67,"sma_120":11842.25},{"date":"2025-08-20","open":13310,"high":13310,"low":12582,"close":13023,"volume":14628,"rsi_14":27.89,"sma_20":14546.5,"sma_60":14307.67,"sma_120":11879.92},{"date":"2025-08-21","open":12927,"high":13138,"low":12783,"close":12841,"volume":5417,"rsi_14":26.93,"sma_20":14436.0,"sma_60":14315.5,"sma_120":11916.0},{"date":"2025-08-22","open":13138,"high":13138,"low":12812,"close":13118,"volume":1331,"rsi_14":38.2,"sma_20":14351.5,"sma_60":14328.33,"sma_120":11954.33},{"date":"2025-08-25","open":13166,"high":13176,"low":12821,"close":13061,"volume":8193,"rsi_14":30.98,"sma_20":14274.5,"sma_60":14339.83,"sma_120":11992.17},{"date":"2025-08-26","open":12898,"high":13118,"low":12860,"close":13061,"volume":7744,"rsi_14":32.17,"sma_20":14201.0,"sma_60":14351.5,"sma_120":12029.83},{"date":"2025-08-27","open":13157,"high":13272,"low":13023,"close":13262,"volume":4596,"rsi_14":31.69,"sma_20":14138.0,"sma_60":14366.67,"sma_120":12068.83},{"date":"2025-08-28","open":13416,"high":13789,"low":13176,"close":13502,"volume":15165,"rsi_14":40.64,"sma_20":14088.5,"sma_60":14386.0,"sma_120":12111.0},{"date":"2025-08-29","open":13607,"high":13990,"low":13483,"close":13808,"volume":13622,"rsi_14":49.83,"sma_20":14058.5,"sma_60":14410.33,"sma_120":12155.25},{"date":"2025-09-01","open":13770,"high":14604,"low":13693,"close":14326,"volume":28120,"rsi_14":65.9,"sma_20":14083.5,"sma_60":14443.67,"sma_120":12204.83},{"date":"2025-09-02","open":14326,"high":14565,"low":13990,"close":14355,"volume":13500,"rsi_14":64.86,"sma_20":14094.5,"sma_60":14478.33,"sma_120":12254.33},{"date":"2025-09-03","open":14374,"high":14374,"low":13387,"close":14086,"volume":38266,"rsi_14":61.15,"sma_20":14097.0,"sma_60":14507.33,"sma_120":12301.83},{"date":"2025-09-04","open":13952,"high":13952,"low":13511,"close":13598,"volume":10431,"rsi_14":52.89,"sma_20":14062.5,"sma_60":14516.5,"sma_120":12345.25},{"date":"2025-09-05","open":13598,"high":13722,"low":13502,"close":13703,"volume":4454,"rsi_14":58.0,"sma_20":14046.5,"sma_60":14511.5,"sma_120":12389.42},{"date":"2025-09-08","open":13646,"high":14058,"low":13569,"close":13981,"volume":30821,"rsi_14":69.05,"sma_20":14055.0,"sma_60":14526.33,"sma_120":12435.83},{"date":"2025-09-09","open":13981,"high":14067,"low":13646,"close":14067,"volume":37804,"rsi_14":67.19,"sma_20":14090.0,"sma_60":14536.0,"sma_120":12482.92},{"date":"2025-09-10","open":14048,"high":14173,"low":13947,"close":14163,"volume":13371,"rsi_14":72.4,"sma_20":14124.0,"sma_60":14552.33,"sma_120":12530.25},{"date":"2025-09-11","open":14163,"high":14163,"low":13732,"close":13895,"volume":27911,"rsi_14":63.19,"sma_20":14149.0,"sma_60":14565.5,"sma_120":12575.17},{"date":"2025-09-12","open":14029,"high":14029,"low":13693,"close":13866,"volume":19638,"rsi_14":63.82,"sma_20":14173.5,"sma_60":14581.67,"sma_120":12620.83},{"date":"2025-09-15","open":13990,"high":14029,"low":13856,"close":13904,"volume":4865,"rsi_14":64.29,"sma_20":14212.0,"sma_60":14597.67,"sma_120":12668.42},{"date":"2025-09-16","open":14058,"high":14058,"low":13751,"close":13856,"volume":2220,"rsi_14":60.62,"sma_20":14269.5,"sma_60":14612.33,"sma_120":12715.58},{"date":"2025-09-17","open":13722,"high":13885,"low":13406,"close":13713,"volume":28121,"rsi_14":53.9,"sma_20":14305.5,"sma_60":14619.83,"sma_120":12761.5},{"date":"2025-09-18","open":13580,"high":14054,"low":13304,"close":13703,"volume":18348,"rsi_14":50.38,"sma_20":14357.0,"sma_60":14622.83,"sma_120":12808.75},{"date":"2025-09-19","open":14430,"high":14710,"low":14150,"close":14390,"volume":12872,"rsi_14":36.79,"sma_20":14392.0,"sma_60":14621.83,"sma_120":12856.0},{"date":"2025-09-22","open":13789,"high":14096,"low":13674,"close":13943,"volume":17592,"rsi_14":40.44,"sma_20":14438.0,"sma_60":14627.33,"sma_120":12904.0},{"date":"2025-09-23","open":13923,"high":18121,"low":13914,"close":18121,"volume":1419230,"rsi_14":83.25,"sma_20":14702.0,"sma_60":14688.0,"sma_120":12988.58},{"date":"2025-09-24","open":20890,"high":22040,"low":16012,"close":16060,"volume":1515718,"rsi_14":66.12,"sma_20":14848.0,"sma_60":14710.67,"sma_120":13055.5},{"date":"2025-09-25","open":15620,"high":16860,"low":14690,"close":14920,"volume":675953,"rsi_14":57.02,"sma_20":14922.0,"sma_60":14720.33,"sma_120":13112.67},{"date":"2025-09-26","open":14815,"high":15505,"low":14470,"close":14537,"volume":225450,"rsi_14":53.17,"sma_20":14960.0,"sma_60":14727.0,"sma_120":13166.08},{"date":"2025-09-29","open":14374,"high":16980,"low":14364,"close":15150,"volume":1316019,"rsi_14":55.82,"sma_20":15003.0,"sma_60":14751.17,"sma_120":13222.92},{"date":"2025-09-30","open":15160,"high":15246,"low":14623,"close":14891,"volume":135202,"rsi_14":53.85,"sma_20":15031.0,"sma_60":14777.67,"sma_120":13279.08},{"date":"2025-10-01","open":14824,"high":15035,"low":14671,"close":14671,"volume":66311,"rsi_14":54.12,"sma_20":15061.5,"sma_60":14795.17,"sma_120":13333.67},{"date":"2025-10-02","open":14690,"high":15238,"low":14555,"close":14728,"volume":66558,"rsi_14":54.29,"sma_20":15117.5,"sma_60":14778.5,"sma_120":13389.5},{"date":"2025-10-10","open":14767,"high":14910,"low":14508,"close":14661,"volume":36543,"rsi_14":54.04,"sma_20":15167.5,"sma_60":14769.83,"sma_120":13443.67},{"date":"2025-10-13","open":14393,"high":14661,"low":14374,"close":14403,"volume":30344,"rsi_14":52.85,"sma_20":15189.5,"sma_60":14754.17,"sma_120":13495.75},{"date":"2025-10-14","open":14364,"high":14728,"low":14355,"close":14556,"volume":28416,"rsi_14":54.4,"sma_20":15215.0,"sma_60":14750.67,"sma_120":13548.75},{"date":"2025-10-15","open":14613,"high":14786,"low":14470,"close":14690,"volume":13228,"rsi_14":54.49,"sma_20":15242.5,"sma_60":14755.33,"sma_120":13602.75},{"date":"2025-10-16","open":14546,"high":15160,"low":14546,"close":14968,"volume":36455,"rsi_14":55.99,"sma_20":15298.5,"sma_60":14764.0,"sma_120":13658.25},{"date":"2025-10-17","open":15121,"high":15121,"low":14201,"close":14374,"volume":37783,"rsi_14":52.1,"sma_20":15325.0,"sma_60":14765.17,"sma_120":13708.33},{"date":"2025-10-20","open":14383,"high":14834,"low":14192,"close":14747,"volume":21913,"rsi_14":23.96,"sma_20":15369.0,"sma_60":14768.33,"sma_120":13761.67},{"date":"2025-10-21","open":14949,"high":14949,"low":14585,"close":14652,"volume":18727,"rsi_14":34.39,"sma_20":15410.5,"sma_60":14773.67,"sma_120":13813.17},{"date":"2025-10-22","open":14652,"high":14805,"low":14383,"close":14661,"volume":20234,"rsi_14":46.18,"sma_20":15460.0,"sma_60":14770.67,"sma_120":13862.0},{"date":"2025-10-23","open":14661,"high":14834,"low":14479,"close":14700,"volume":18445,"rsi_14":52.68,"sma_20":15505.5,"sma_60":14766.17,"sma_120":13910.67},{"date":"2025-10-24","open":14709,"high":15045,"low":14709,"close":14872,"volume":27476,"rsi_14":44.65,"sma_20":15562.0,"sma_60":14768.5,"sma_120":13960.75},{"date":"2025-10-27","open":15045,"high":15188,"low":14834,"close":14901,"volume":31238,"rsi_14":50.2,"sma_20":15612.0,"sma_60":14774.83,"sma_120":14011.0},{"date":"2025-10-28","open":14901,"high":15035,"low":14690,"close":14882,"volume":10253,"rsi_14":54.87,"sma_20":15443.0,"sma_60":14782.0,"sma_120":14059.58},{"date":"2025-10-29","open":14882,"high":15610,"low":14805,"close":15160,"volume":60384,"rsi_14":60.0,"sma_20":15396.0,"sma_60":14794.0,"sma_120":14097.5},{"date":"2025-10-30","open":15083,"high":15706,"low":14920,"close":15476,"volume":39857,"rsi_14":64.81,"sma_20":15425.0,"sma_60":14811.83,"sma_120":14152.33},{"date":"2025-10-31","open":15457,"high":15543,"low":14977,"close":15064,"volume":35859,"rsi_14":61.39,"sma_20":15452.5,"sma_60":14823.67,"sma_120":14204.75},{"date":"2025-11-03","open":15150,"high":15160,"low":14767,"close":15054,"volume":18960,"rsi_14":59.03,"sma_20":15447.5,"sma_60":14844.67,"sma_120":14257.17},{"date":"2025-11-04","open":14901,"high":15802,"low":14891,"close":15179,"volume":88598,"rsi_14":58.89,"sma_20":15462.5,"sma_60":14862.67,"sma_120":14310.25},{"date":"2025-11-05","open":14910,"high":15802,"low":14680,"close":15620,"volume":64650,"rsi_14":61.18,"sma_20":15512.0,"sma_60":14890.17,"sma_120":14368.08},{"date":"2025-11-06","open":15620,"high":15763,"low":15064,"close":15437,"volume":33920,"rsi_14":71.26,"sma_20":15552.0,"sma_60":14910.67,"sma_120":14421.92},{"date":"2025-11-07","open":15418,"high":15715,"low":15265,"close":15485,"volume":26664,"rsi_14":66.96,"sma_20":15595.0,"sma_60":14936.33,"sma_120":14475.92},{"date":"2025-11-10","open":15485,"high":15964,"low":15428,"close":15639,"volume":34560,"rsi_14":72.1,"sma_20":15659.5,"sma_60":14968.0,"sma_120":14531.0},{"date":"2025-11-11","open":15639,"high":15734,"low":15332,"close":15610,"volume":22266,"rsi_14":71.06,"sma_20":15714.5,"sma_60":15006.5,"sma_120":14586.33},{"date":"2025-11-12","open":15524,"high":16089,"low":15399,"close":16041,"volume":51050,"rsi_14":75.36,"sma_20":15785.0,"sma_60":15050.5,"sma_120":14644.08},{"date":"2025-11-13","open":15917,"high":16089,"low":15658,"close":15849,"volume":30553,"rsi_14":68.35,"sma_20":15831.0,"sma_60":15092.83,"sma_120":14675.67},{"date":"2025-11-14","open":15437,"high":15830,"low":15390,"close":15447,"volume":24504,"rsi_14":58.99,"sma_20":15887.0,"sma_60":15128.5,"sma_120":14702.42},{"date":"2025-11-17","open":15447,"high":15821,"low":15313,"close":15485,"volume":34463,"rsi_14":59.87,"sma_20":15925.5,"sma_60":15168.83,"sma_120":14729.42},{"date":"2025-11-18","open":15754,"high":15754,"low":15045,"close":15361,"volume":14298,"rsi_14":53.47,"sma_20":15962.5,"sma_60":15214.17,"sma_120":14755.42},{"date":"2025-11-19","open":15342,"high":15562,"low":14987,"close":15294,"volume":12789,"rsi_14":46.57,"sma_20":15995.5,"sma_60":15253.67,"sma_120":14780.67},{"date":"2025-11-20","open":15370,"high":15514,"low":15131,"close":15409,"volume":5829,"rsi_14":57.32,"sma_20":16032.5,"sma_60":15298.33,"sma_120":14806.92},{"date":"2025-11-21","open":15236,"high":15236,"low":14661,"close":14977,"volume":22120,"rsi_14":48.62,"sma_20":16038.0,"sma_60":15330.67,"sma_120":14829.5},{"date":"2025-11-24","open":15792,"high":15792,"low":14518,"close":14997,"volume":16864,"rsi_14":46.59,"sma_20":16043.0,"sma_60":15364.33,"sma_120":14852.08},{"date":"2025-11-25","open":15025,"high":15322,"low":14700,"close":14862,"volume":21669,"rsi_14":34.01,"sma_20":16042.0,"sma_60":15395.67,"sma_120":14873.58},{"date":"2025-11-26","open":14862,"high":15236,"low":14862,"close":15102,"volume":14017,"rsi_14":43.08,"sma_20":16039.0,"sma_60":15427.67,"sma_120":14897.17},{"date":"2025-11-27","open":15332,"high":16118,"low":15006,"close":15313,"volume":71033,"rsi_14":46.67,"sma_20":16030.5,"sma_60":15459.17,"sma_120":14922.58},{"date":"2025-11-28","open":15313,"high":15792,"low":15188,"close":15620,"volume":13756,"rsi_14":49.65,"sma_20":16059.5,"sma_60":15490.67,"sma_120":14950.5},{"date":"2025-12-01","open":15620,"high":15821,"low":15255,"close":15313,"volume":45899,"rsi_14":45.08,"sma_20":16073.0,"sma_60":15507.83,"sma_120":14975.75},{"date":"2025-12-02","open":15313,"high":15600,"low":15073,"close":15485,"volume":5398,"rsi_14":39.93,"sma_20":16089.0,"sma_60":15527.5,"sma_120":15002.92},{"date":"2025-12-03","open":15485,"high":15552,"low":15294,"close":15505,"volume":5909,"rsi_14":43.33,"sma_20":16083.0,"sma_60":15552.17,"sma_120":15029.75},{"date":"2025-12-04","open":15342,"high":15418,"low":15045,"close":15227,"volume":15373,"rsi_14":45.53,"sma_20":16072.0,"sma_60":15580.5,"sma_120":15048.5},{"date":"2025-12-05","open":15227,"high":16089,"low":15064,"close":15284,"volume":7002,"rsi_14":45.95,"sma_20":16061.5,"sma_60":15608.0,"sma_120":15059.75},{"date":"2025-12-08","open":15294,"high":15294,"low":14901,"close":15207,"volume":14584,"rsi_14":46.85,"sma_20":16039.0,"sma_60":15629.33,"sma_120":15077.83},{"date":"2025-12-09","open":15131,"high":15131,"low":14997,"close":15102,"volume":9775,"rsi_14":46.12,"sma_20":16012.5,"sma_60":15647.33,"sma_120":15091.67},{"date":"2025-12-10","open":15380,"high":15380,"low":14776,"close":14987,"volume":7353,"rsi_14":41.47,"sma_20":15957.5,"sma_60":15661.67,"sma_120":15107.0},{"date":"2025-12-11","open":14949,"high":15102,"low":14815,"close":14949,"volume":9238,"rsi_14":49.31,"sma_20":15910.5,"sma_60":15680.0,"sma_120":15122.75},{"date":"2025-12-12","open":15236,"high":15236,"low":14872,"close":14958,"volume":6605,"rsi_14":49.07,"sma_20":15885.0,"sma_60":15699.0,"sma_120":15140.33},{"date":"2025-12-15","open":14930,"high":15572,"low":14661,"close":14987,"volume":32182,"rsi_14":53.17,"sma_20":15859.0,"sma_60":15717.83,"sma_120":15157.75},{"date":"2025-12-16","open":15207,"high":15207,"low":14661,"close":14747,"volume":18088,"rsi_14":40.98,"sma_20":15827.0,"sma_60":15733.33,"sma_120":15172.83},{"date":"2025-12-17","open":15054,"high":15054,"low":14508,"close":14690,"volume":19447,"rsi_14":32.8,"sma_20":15795.5,"sma_60":15750.33,"sma_120":15185.08},{"date":"2025-12-18","open":14690,"high":14709,"low":14546,"close":14709,"volume":8593,"rsi_14":20.13,"sma_20":15759.0,"sma_60":15765.67,"sma_120":15194.25},{"date":"2025-12-19","open":14594,"high":14709,"low":14479,"close":14633,"volume":25191,"rsi_14":23.7,"sma_20":15741.0,"sma_60":15780.33,"sma_120":15201.08},{"date":"2025-12-22","open":14738,"high":15006,"low":14565,"close":14565,"volume":28673,"rsi_14":11.29,"sma_20":15718.5,"sma_60":15791.17,"sma_120":15209.25},{"date":"2025-12-23","open":14709,"high":14719,"low":14412,"close":14719,"volume":38909,"rsi_14":20.29,"sma_20":15711.0,"sma_60":15732.0,"sma_120":15210.0},{"date":"2025-12-24","open":14910,"high":15045,"low":14470,"close":14949,"volume":17760,"rsi_14":39.1,"sma_20":15703.0,"sma_60":15712.67,"sma_120":15211.67},{"date":"2025-12-26","open":15083,"high":15188,"low":14489,"close":14690,"volume":41745,"rsi_14":29.87,"sma_20":15670.5,"sma_60":15708.67,"sma_120":15214.5},{"date":"2025-12-29","open":14930,"high":15480,"low":14930,"close":15070,"volume":20415,"rsi_14":26.74,"sma_20":15609.0,"sma_60":15707.0,"sma_120":15217.0},{"date":"2025-12-30","open":14930,"high":15500,"low":14930,"close":15320,"volume":6781,"rsi_14":38.17,"sma_20":15576.0,"sma_60":15698.83,"sma_120":15225.0},{"date":"2026-01-02","open":15600,"high":15600,"low":15020,"close":15090,"volume":10603,"rsi_14":36.04,"sma_20":15522.5,"sma_60":15691.33,"sma_120":15234.5},{"date":"2026-01-05","open":15380,"high":15380,"low":15000,"close":15170,"volume":10392,"rsi_14":39.3,"sma_20":15472.0,"sma_60":15689.0,"sma_120":15242.08},{"date":"2026-01-06","open":15170,"high":15780,"low":15050,"close":15330,"volume":8542,"rsi_14":43.52,"sma_20":15444.0,"sma_60":15689.33,"sma_120":15233.92},{"date":"2026-01-07","open":15330,"high":15600,"low":15040,"close":15220,"volume":5584,"rsi_14":40.62,"sma_20":15407.5,"sma_60":15688.0,"sma_120":15228.92},{"date":"2026-01-08","open":15220,"high":15220,"low":14930,"close":15210,"volume":18365,"rsi_14":45.5,"sma_20":15374.5,"sma_60":15691.0,"sma_120":15222.58},{"date":"2026-01-09","open":15210,"high":15540,"low":15110,"close":15410,"volume":8685,"rsi_14":51.87,"sma_20":15357.0,"sma_60":15694.67,"sma_120":15222.67},{"date":"2026-01-12","open":15450,"high":15670,"low":15190,"close":15200,"volume":9522,"rsi_14":46.78,"sma_20":15335.0,"sma_60":15692.5,"sma_120":15223.92},{"date":"2026-01-13","open":15200,"high":15380,"low":15130,"close":15380,"volume":5281,"rsi_14":52.26,"sma_20":15324.0,"sma_60":15688.5,"sma_120":15226.25},{"date":"2026-01-14","open":15230,"high":15670,"low":15190,"close":15480,"volume":13543,"rsi_14":55.69,"sma_20":15317.5,"sma_60":15696.5,"sma_120":15230.83},{"date":"2026-01-15","open":15510,"high":15990,"low":15500,"close":15870,"volume":15802,"rsi_14":59.48,"sma_20":15329.0,"sma_60":15704.5,"sma_120":15236.42},{"date":"2026-01-16","open":15870,"high":16180,"low":15480,"close":15750,"volume":7004,"rsi_14":59.13,"sma_20":15368.0,"sma_60":15719.67,"sma_120":15242.92},{"date":"2026-01-19","open":15630,"high":15940,"low":15580,"close":15820,"volume":6020,"rsi_14":67.77,"sma_20":15391.5,"sma_60":15727.67,"sma_120":15245.75},{"date":"2026-01-20","open":15650,"high":16230,"low":15650,"close":16160,"volume":25019,"rsi_14":69.09,"sma_20":15436.0,"sma_60":15738.33,"sma_120":15250.33},{"date":"2026-01-21","open":16140,"high":16230,"low":15750,"close":16080,"volume":9805,"rsi_14":74.15,"sma_20":15480.0,"sma_60":15747.17,"sma_120":15256.17},{"date":"2026-01-22","open":16080,"high":16080,"low":15770,"close":15990,"volume":15611,"rsi_14":69.9,"sma_20":15511.5,"sma_60":15754.83,"sma_120":15263.0},{"date":"2026-01-23","open":16090,"high":16390,"low":15920,"close":15990,"volume":43930,"rsi_14":67.37,"sma_20":15531.0,"sma_60":15757.67,"sma_120":15270.42},{"date":"2026-01-26","open":16090,"high":16290,"low":15700,"close":15990,"volume":14949,"rsi_14":71.51,"sma_20":15564.0,"sma_60":15755.0,"sma_120":15277.83},{"date":"2026-01-27","open":15750,"high":16210,"low":15740,"close":15900,"volume":6835,"rsi_14":68.45,"sma_20":15605.5,"sma_60":15758.0,"sma_120":15284.67},{"date":"2026-01-28","open":15800,"high":15920,"low":15340,"close":15790,"volume":14342,"rsi_14":60.67,"sma_20":15629.0,"sma_60":15759.33,"sma_120":15291.17},{"date":"2026-01-29","open":15700,"high":15740,"low":15500,"close":15600,"volume":11754,"rsi_14":61.36,"sma_20":15654.5,"sma_60":15755.33,"sma_120":15300.75},{"date":"2026-01-30","open":15560,"high":15560,"low":15000,"close":15300,"volume":38817,"rsi_14":47.87,"sma_20":15661.0,"sma_60":15738.67,"sma_120":15305.25},{"date":"2026-02-02","open":15430,"high":15430,"low":15080,"close":15400,"volume":10574,"rsi_14":47.87,"sma_20":15664.5,"sma_60":15726.83,"sma_120":15311.5},{"date":"2026-02-03","open":15400,"high":15670,"low":15220,"close":15630,"volume":10924,"rsi_14":43.02,"sma_20":15685.0,"sma_60":15718.0,"sma_120":15317.75},{"date":"2026-02-04","open":15600,"high":15650,"low":15300,"close":15550,"volume":10146,"rsi_14":44.05,"sma_20":15702.0,"sma_60":15714.67,"sma_120":15325.5},{"date":"2026-02-05","open":15540,"high":15540,"low":15010,"close":15340,"volume":18564,"rsi_14":39.15,"sma_20":15698.5,"sma_60":15698.33,"sma_120":15333.17},{"date":"2026-02-06","open":15340,"high":15350,"low":14900,"close":15340,"volume":18820,"rsi_14":36.81,"sma_20":15705.5,"sma_60":15682.5,"sma_120":15344.5},{"date":"2026-02-09","open":15160,"high":15480,"low":15150,"close":15330,"volume":8649,"rsi_14":22.15,"sma_20":15703.0,"sma_60":15659.0,"sma_120":15354.75},{"date":"2026-02-10","open":15430,"high":15780,"low":15220,"close":15750,"volume":21572,"rsi_14":40.98,"sma_20":15716.5,"sma_60":15645.83,"sma_120":15369.33},{"date":"2026-02-11","open":15750,"high":15980,"low":15550,"close":15850,"volume":5824,"rsi_14":46.2,"sma_20":15715.5,"sma_60":15641.33,"sma_120":15384.92},{"date":"2026-02-12","open":15850,"high":15910,"low":15640,"close":15810,"volume":7119,"rsi_14":45.21,"sma_20":15718.5,"sma_60":15635.5,"sma_120":15402.17},{"date":"2026-02-13","open":16250,"high":16770,"low":15900,"close":15960,"volume":69193,"rsi_14":49.26,"sma_20":15729.0,"sma_60":15634.33,"sma_120":15424.25},{"date":"2026-02-19","open":16640,"high":16640,"low":15620,"close":15820,"volume":23541,"rsi_14":48.08,"sma_20":15729.0,"sma_60":15632.0,"sma_120":15442.83},{"date":"2026-02-20","open":16350,"high":16350,"low":15730,"close":16240,"volume":31487,"rsi_14":59.41,"sma_20":15733.0,"sma_60":15634.67,"sma_120":15466.5},{"date":"2026-02-23","open":17520,"high":21100,"low":17150,"close":20050,"volume":944153,"rsi_14":87.02,"sma_20":15931.5,"sma_60":15708.33,"sma_120":15519.5},{"date":"2026-02-24","open":19600,"high":25350,"low":18810,"close":21550,"volume":863985,"rsi_14":93.34,"sma_20":16209.5,"sma_60":15806.67,"sma_120":15585.5},{"date":"2026-02-25","open":22500,"high":27450,"low":19710,"close":23000,"volume":1402562,"rsi_14":94.39,"sma_20":16560.0,"sma_60":15931.5,"sma_120":15663.58},{"date":"2026-02-26","open":22000,"high":23350,"low":20500,"close":20950,"volume":466848,"rsi_14":75.63,"sma_20":16802.5,"sma_60":15993.17,"sma_120":15859.33},{"date":"2026-02-27","open":20600,"high":20700,"low":18900,"close":19000,"volume":197540,"rsi_14":64.08,"sma_20":16963.0,"sma_60":16068.33,"sma_120":15763.75},{"date":"2026-03-03","open":18360,"high":18710,"low":17860,"close":17860,"volume":96697,"rsi_14":59.56,"sma_20":17066.5,"sma_60":16094.33,"sma_120":15792.5},{"date":"2026-03-04","open":17150,"high":17840,"low":16410,"close":16490,"volume":104020,"rsi_14":53.95,"sma_20":17111.0,"sma_60":16102.83,"sma_120":15805.33},{"date":"2026-03-05","open":16820,"high":17860,"low":16820,"close":17590,"volume":58653,"rsi_14":57.23,"sma_20":17225.5,"sma_60":16126.67,"sma_120":15827.08},{"date":"2026-03-06","open":17530,"high":18000,"low":17300,"close":17800,"volume":26794,"rsi_14":56.64,"sma_20":17345.5,"sma_60":16153.67,"sma_120":15852.92},{"date":"2026-03-09","open":17000,"high":17770,"low":16740,"close":17240,"volume":23701,"rsi_14":54.37,"sma_20":17426.0,"sma_60":16176.17,"sma_120":15878.33},{"date":"2026-03-10","open":17790,"high":17790,"low":17110,"close":17260,"volume":22392,"rsi_14":54.57,"sma_20":17511.5,"sma_60":16198.0,"sma_120":15903.0},{"date":"2026-03-11","open":17860,"high":18590,"low":17350,"close":18060,"volume":61949,"rsi_14":56.36,"sma_20":17647.5,"sma_60":16234.5,"sma_120":15931.92},{"date":"2026-03-12","open":18400,"high":19660,"low":18160,"close":19510,"volume":113199,"rsi_14":60.35,"sma_20":17856.0,"sma_60":16297.0,"sma_120":15972.17},{"date":"2026-03-13","open":19490,"high":19500,"low":18200,"close":18200,"volume":104614,"rsi_14":55.24,"sma_20":17999.5,"sma_60":16339.67,"sma_120":16000.67},{"date":"2026-03-16","open":17790,"high":18290,"low":17500,"close":17970,"volume":28104,"rsi_14":43.13,"sma_20":18110.5,"sma_60":16487.33,"sma_120":16035.5},{"date":"2026-03-17","open":18560,"high":18560,"low":17740,"close":17920,"volume":14885,"rsi_14":36.74,"sma_20":18214.0,"sma_60":16417.67,"sma_120":16058.33},{"date":"2026-03-18","open":18000,"high":18390,"low":17500,"close":18030,"volume":15836,"rsi_14":29.88,"sma_20":18325.0,"sma_60":16457.5,"sma_120":16087.67},{"date":"2026-03-19","open":18020,"high":18090,"low":17710,"close":17850,"volume":15443,"rsi_14":35.21,"sma_20":18419.5,"sma_60":16498.5,"sma_120":16115.92},{"date":"2026-03-20","open":17850,"high":18100,"low":17750,"close":17840,"volume":14336,"rsi_14":43.21,"sma_20":18520.5,"sma_60":16540.33,"sma_120":16145.33},{"date":"2026-03-23","open":17840,"high":17840,"low":16770,"close":16890,"volume":23240,"rsi_14":44.19,"sma_20":18553.0,"sma_60":16566.0,"sma_120":16165.83},{"date":"2026-03-24","open":17150,"high":17260,"low":16720,"close":17090,"volume":11888,"rsi_14":54.18,"sma_20":18405.0,"sma_60":16596.33,"sma_120":16188.33},{"date":"2026-03-25","open":17090,"high":17780,"low":16940,"close":17470,"volume":22027,"rsi_14":49.07,"sma_20":18201.0,"sma_60":16634.17,"sma_120":16212.67},{"date":"2026-03-26","open":17640,"high":17640,"low":16950,"close":17080,"volume":10751,"rsi_14":44.58,"sma_20":17905.0,"sma_60":16662.83,"sma_120":16197.42},{"date":"2026-03-27","open":17000,"high":17330,"low":16730,"close":17190,"volume":11242,"rsi_14":49.6,"sma_20":17717.0,"sma_60":16689.33,"sma_120":16201.0},{"date":"2026-03-30","open":17160,"high":17160,"low":16570,"close":17040,"volume":7141,"rsi_14":48.26,"sma_20":17619.0,"sma_60":16717.83,"sma_120":16213.25},{"date":"2026-03-31","open":17190,"high":17190,"low":16490,"close":16550,"volume":11488,"rsi_14":37.44,"sma_20":17553.5,"sma_60":16742.5,"sma_120":16224.75},{"date":"2026-04-01","open":17100,"high":17220,"low":16600,"close":17160,"volume":8935,"rsi_14":27.27,"sma_20":17587.0,"sma_60":16773.17,"sma_120":16236.0},{"date":"2026-04-02","open":17190,"high":17500,"low":16540,"close":16810,"volume":12385,"rsi_14":33.49,"sma_20":17548.0,"sma_60":16801.83,"sma_120":16246.58},{"date":"2026-04-03","open":16840,"high":17300,"low":16400,"close":16980,"volume":8192,"rsi_14":38.07,"sma_20":17507.0,"sma_60":16832.0,"sma_120":16260.5},{"date":"2026-04-06","open":17200,"high":17200,"low":16550,"close":16770,"volume":5974,"rsi_14":36.66,"sma_20":17483.5,"sma_60":16856.0,"sma_120":16272.67},{"date":"2026-04-07","open":17200,"high":17200,"low":16500,"close":16670,"volume":8359,"rsi_14":34.19,"sma_20":17454.0,"sma_60":16880.17,"sma_120":16284.08},{"date":"2026-04-08","open":17030,"high":17040,"low":16720,"close":16850,"volume":14437,"rsi_14":38.37,"sma_20":17393.5,"sma_60":16907.5,"sma_120":16299.25},{"date":"2026-04-09","open":16900,"high":17015,"low":16490,"close":16580,"volume":8361,"rsi_14":36.18,"sma_20":17247.0,"sma_60":16927.0,"sma_120":16310.83},{"date":"2026-04-10","open":16960,"high":17700,"low":16580,"close":17700,"volume":25328,"rsi_14":58.56,"sma_20":17222.0,"sma_60":16968.67,"sma_120":16330.58},{"date":"2026-04-13","open":17690,"high":17690,"low":17010,"close":17390,"volume":16572,"rsi_14":53.1,"sma_20":17193.0,"sma_60":17002.17,"sma_120":16345.33},{"date":"2026-04-14","open":17420,"high":17600,"low":17120,"close":17550,"volume":16779,"rsi_14":50.87,"sma_20":17174.5,"sma_60":17036.67,"sma_120":16366.58},{"date":"2026-04-15","open":17550,"high":17850,"low":17480,"close":17710,"volume":15554,"rsi_14":57.18,"sma_20":17158.5,"sma_60":17067.33,"sma_120":16385.92},{"date":"2026-04-16","open":17970,"high":18090,"low":17710,"close":17920,"volume":19402,"rsi_14":58.13,"sma_20":17162.0,"sma_60":17103.5,"sma_120":16407.83},{"date":"2026-04-17","open":17790,"high":17940,"low":17610,"close":17770,"volume":16463,"rsi_14":58.13,"sma_20":17158.5,"sma_60":17136.0,"sma_120":16428.42},{"date":"2026-04-20","open":17790,"high":18010,"low":17300,"close":17520,"volume":5813,"rsi_14":61.41,"sma_20":17190.0,"sma_60":17158.67,"sma_120":16446.58},{"date":"2026-04-21","open":17410,"high":17520,"low":17170,"close":17220,"volume":13302,"rsi_14":50.76,"sma_20":17196.5,"sma_60":17177.67,"sma_120":16460.75},{"date":"2026-04-22","open":17480,"high":17480,"low":16940,"close":17100,"volume":8467,"rsi_14":53.91,"sma_20":17178.0,"sma_60":17196.17,"sma_120":16473.67},{"date":"2026-04-23","open":17110,"high":17240,"low":16800,"close":17050,"volume":10699,"rsi_14":50.97,"sma_20":17176.5,"sma_60":17213.83,"sma_120":16486.33},{"date":"2026-04-24","open":17050,"high":17440,"low":16760,"close":17270,"volume":6840,"rsi_14":56.94,"sma_20":17180.5,"sma_60":17235.17,"sma_120":16498.42},{"date":"2026-04-27","open":17270,"high":17380,"low":17000,"close":17120,"volume":9221,"rsi_14":56.16,"sma_20":17184.5,"sma_60":17255.5,"sma_120":16506.5},{"date":"2026-04-28","open":16910,"high":17120,"low":16840,"close":17120,"volume":4191,"rsi_14":53.89,"sma_20":17213.0,"sma_60":17277.67,"sma_120":16518.17},{"date":"2026-04-29","open":17030,"high":17290,"low":16850,"close":17150,"volume":3259,"rsi_14":58.82,"sma_20":17212.5,"sma_60":17303.5,"sma_120":16413.83},{"date":"2026-04-30","open":17100,"high":17170,"low":16890,"close":16900,"volume":4456,"rsi_14":32.8,"sma_20":17404.5,"sma_60":17128.83,"sma_120":17791.58},{"date":"2026-05-04","open":16900,"high":17190,"low":16800,"close":16970,"volume":10112,"rsi_14":40.09,"sma_20":17216.5,"sma_60":17356.33,"sma_120":16544.58},{"date":"2026-05-06","open":16970,"high":16970,"low":16560,"close":16850,"volume":14933,"rsi_14":33.17,"sma_20":17220.5,"sma_60":17376.67,"sma_120":16550.75},{"date":"2026-05-07","open":16850,"high":16880,"low":16550,"close":16760,"volume":8819,"rsi_14":26.37,"sma_20":17225.0,"sma_60":17396.83,"sma_120":16555.75},{"date":"2026-05-08","open":16610,"high":16760,"low":16500,"close":16690,"volume":7512,"rsi_14":17.11,"sma_20":17217.0,"sma_60":17419.33,"sma_120":16558.83},{"date":"2026-05-11","open":16510,"high":16680,"low":16170,"close":16270,"volume":13014,"rsi_14":14.95,"sma_20":17201.5,"sma_60":17434.83,"sma_120":16558.67},{"date":"2026-05-12","open":16470,"high":16470,"low":15010,"close":15390,"volume":34345,"rsi_14":11.55,"sma_20":17086.0,"sma_60":17435.83,"sma_120":16547.42},{"date":"2026-05-13","open":15020,"high":15390,"low":14820,"close":15010,"volume":29783,"rsi_14":11.23,"sma_20":16967.0,"sma_60":17423.5,"sma_120":16534.67},{"date":"2026-05-14","open":15010,"high":15620,"low":15010,"close":15450,"volume":8401,"rsi_14":23.97,"sma_20":16862.0,"sma_60":17416.83,"sma_120":16529.08},{"date":"2026-05-15","open":15330,"high":15440,"low":15000,"close":15200,"volume":11057,"rsi_14":22.55,"sma_20":16736.5,"sma_60":17406.67,"sma_120":16521.08},{"date":"2026-05-18","open":15550,"high":15550,"low":14540,"close":14870,"volume":7686,"rsi_14":15.52,"sma_20":16584.0,"sma_60":17388.5,"sma_120":16511.42},{"date":"2026-05-19","open":14810,"high":15730,"low":14550,"close":14780,"volume":10572,"rsi_14":15.79,"sma_20":16434.5,"sma_60":17371.17,"sma_120":16501.58},{"date":"2026-05-20","open":14680,"high":15280,"low":14380,"close":15280,"volume":6692,"rsi_14":26.53,"sma_20":16322.5,"sma_60":17355.17,"sma_120":16494.92},{"date":"2026-05-21","open":15280,"high":15280,"low":14370,"close":14540,"volume":24578,"rsi_14":21.81,"sma_20":16188.5,"sma_60":17263.33,"sma_120":16485.83},{"date":"2026-05-22","open":14540,"high":14800,"low":14420,"close":14710,"volume":4374,"rsi_14":25.93,"sma_20":16069.0,"sma_60":17149.33,"sma_120":16478.0},{"date":"2026-05-26","open":14710,"high":14870,"low":14630,"close":14750,"volume":10505,"rsi_14":25.44,"sma_20":15954.0,"sma_60":17011.83,"sma_120":16471.67},{"date":"2026-05-27","open":14750,"high":14750,"low":14150,"close":14390,"volume":13741,"rsi_14":24.16,"sma_20":15810.0,"sma_60":16902.5,"sma_120":16460.25},{"date":"2026-05-28","open":14280,"high":14950,"low":13930,"close":14950,"volume":17010,"rsi_14":32.7,"sma_20":15701.5,"sma_60":16835.0,"sma_120":16451.67},{"date":"2026-05-29","open":14940,"high":14940,"low":14100,"close":14190,"volume":6170,"rsi_14":28.89,"sma_20":15555.0,"sma_60":16773.83,"sma_120":16434.08},{"date":"2026-06-01","open":14390,"high":14390,"low":13520,"close":13890,"volume":18402,"rsi_14":29.48,"sma_20":15392.0,"sma_60":16730.5,"sma_120":16416.67},{"date":"2026-06-02","open":13550,"high":14440,"low":13550,"close":13960,"volume":6446,"rsi_14":35.67,"sma_20":15245.0,"sma_60":16670.0,"sma_120":16398.33},{"date":"2026-06-04","open":13960,"high":14470,"low":13940,"close":14000,"volume":1872,"rsi_14":39.14,"sma_20":15096.5,"sma_60":16606.67,"sma_120":16380.17},{"date":"2026-06-05","open":14480,"high":14480,"low":13710,"close":13940,"volume":2848,"rsi_14":32.32,"sma_20":14951.0,"sma_60":16551.67,"sma_120":16363.92},{"date":"2026-06-08","open":13400,"high":13770,"low":13400,"close":13680,"volume":7887,"rsi_14":32.24,"sma_20":14797.0,"sma_60":16492.0,"sma_120":16345.0},{"date":"2026-06-09","open":13690,"high":14060,"low":13440,"close":13790,"volume":6034,"rsi_14":36.7,"sma_20":14652.0,"sma_60":16420.83,"sma_120":16327.67},{"date":"2026-06-10","open":13800,"high":13890,"low":13510,"close":13790,"volume":4268,"rsi_14":37.53,"sma_20":14528.0,"sma_60":16325.5,"sma_120":16311.25},{"date":"2026-06-11","open":13600,"high":14490,"low":13530,"close":13980,"volume":4339,"rsi_14":32.24,"sma_20":14457.5,"sma_60":16255.17,"sma_120":16297.42},{"date":"2026-06-12","open":13980,"high":14400,"low":13940,"close":14280,"volume":4032,"rsi_14":45.96,"sma_20":14421.0,"sma_60":16193.67,"sma_120":16286.42},{"date":"2026-06-15","open":14280,"high":14390,"low":13980,"close":14290,"volume":3443,"rsi_14":43.14,"sma_20":14363.0,"sma_60":16133.17,"sma_120":16275.42},{"date":"2026-06-16","open":14010,"high":14380,"low":14010,"close":14290,"volume":4589,"rsi_14":42.38,"sma_20":14317.5,"sma_60":16070.83,"sma_120":16264.17},{"date":"2026-06-17","open":14080,"high":14390,"low":14000,"close":14330,"volume":2715,"rsi_14":71.43,"sma_20":14155.0,"sma_60":15715.17,"sma_120":16202.25},{"date":"2026-06-18","open":14340,"high":14340,"low":13760,"close":14040,"volume":3689,"rsi_14":31.28,"sma_20":14253.5,"sma_60":15948.83,"sma_120":16244.58},{"date":"2026-06-19","open":13900,"high":14050,"low":13650,"close":13760,"volume":7561,"rsi_14":38.97,"sma_20":14177.5,"sma_60":15896.67,"sma_120":16231.33},{"date":"2026-06-22","open":13600,"high":13680,"low":13440,"close":13550,"volume":5387,"rsi_14":40.86,"sma_20":14128.0,"sma_60":15837.67,"sma_120":16217.0},{"date":"2026-06-23","open":13300,"high":13550,"low":12760,"close":12870,"volume":29222,"rsi_14":27.94,"sma_20":14036.0,"sma_60":15761.0,"sma_120":16197.58},{"date":"2026-06-24","open":12800,"high":13240,"low":12740,"close":13040,"volume":8654,"rsi_14":31.54,"sma_20":13950.5,"sma_60":15693.67,"sma_120":16178.25},{"date":"2026-06-25","open":12940,"high":13400,"low":12900,"close":12920,"volume":5401,"rsi_14":30.83,"sma_20":13877.0,"sma_60":15622.5,"sma_120":16155.92},{"date":"2026-06-26","open":13020,"high":13020,"low":12430,"close":12460,"volume":11538,"rsi_14":28.67,"sma_20":13752.5,"sma_60":15546.17,"sma_120":16132.0},{"date":"2026-06-29","open":12460,"high":13230,"low":12460,"close":13190,"volume":4722,"rsi_14":41.38,"sma_20":13702.5,"sma_60":15490.17,"sma_120":16116.33},{"date":"2026-06-30","open":13980,"high":13980,"low":12650,"close":13060,"volume":5075,"rsi_14":39.89,"sma_20":13661.0,"sma_60":15421.83,"sma_120":16097.5},{"date":"2026-07-01","open":13130,"high":13320,"low":12870,"close":13280,"volume":41564,"rsi_14":40.38,"sma_20":13627.0,"sma_60":15363.0,"sma_120":16082.42},{"date":"2026-07-02","open":13200,"high":13280,"low":12800,"close":13150,"volume":2976,"rsi_14":33.72,"sma_20":13584.5,"sma_60":15299.17,"sma_120":16065.58},{"date":"2026-07-03","open":12930,"high":13050,"low":12350,"close":12980,"volume":19225,"rsi_14":31.96,"sma_20":13536.5,"sma_60":15236.0,"sma_120":16046.0},{"date":"2026-07-06","open":12980,"high":13090,"low":12770,"close":12910,"volume":5999,"rsi_14":31.35,"sma_20":13498.0,"sma_60":15173.33,"sma_120":16026.75},{"date":"2026-07-07","open":12810,"high":13340,"low":12790,"close":13040,"volume":6865,"rsi_14":32.98,"sma_20":13460.5,"sma_60":15109.83,"sma_120":16008.67},{"date":"2026-07-08","open":12950,"high":13520,"low":12800,"close":13050,"volume":2009,"rsi_14":35.9,"sma_20":13423.5,"sma_60":15051.0,"sma_120":15989.0},{"date":"2026-07-09","open":12800,"high":13270,"low":12690,"close":12750,"volume":2812,"rsi_14":35.69,"sma_20":13362.0,"sma_60":14968.5,"sma_120":15968.58},{"date":"2026-07-10","open":12770,"high":13190,"low":12550,"close":12790,"volume":4278,"rsi_14":38.69,"sma_20":13287.5,"sma_60":14891.83,"sma_120":15947.0},{"date":"2026-07-13","open":13100,"high":13100,"low":12410,"close":12560,"volume":6029,"rsi_14":44.67,"sma_20":13201.0,"sma_60":14808.67,"sma_120":15922.67},{"date":"2026-07-14","open":12460,"high":12900,"low":12170,"close":12600,"volume":28359,"rsi_14":42.09,"sma_20":13116.5,"sma_60":14723.5,"sma_120":15895.42},{"date":"2026-07-15","open":12710,"high":12760,"low":12280,"close":12750,"volume":4623,"rsi_14":46.98,"sma_20":13037.5,"sma_60":14637.33,"sma_120":15870.42},{"date":"2026-07-16","open":12820,"high":12820,"low":12500,"close":12710,"volume":1083,"rsi_14":55.23,"sma_20":12971.0,"sma_60":14553.0,"sma_120":15844.5},{"date":"2026-07-20","open":12710,"high":12760,"low":12250,"close":12510,"volume":4084,"rsi_14":31.72,"sma_20":12908.5,"sma_60":14469.5,"sma_120":15814.08},{"date":"2026-07-21","open":12360,"high":12620,"low":12100,"close":12500,"volume":4660,"rsi_14":33.91,"sma_20":12856.0,"sma_60":14390.83,"sma_120":15784.25},{"date":"2026-07-22","open":12500,"high":12600,"low":12350,"close":12490,"volume":5966,"rsi_14":24.18,"sma_20":12837.0,"sma_60":14314.0,"sma_120":15755.08},{"date":"2026-07-23","open":12490,"high":12720,"low":12250,"close":12540,"volume":26295,"rsi_14":28.97,"sma_20":12812.0,"sma_60":14238.83,"sma_120":15726.33},{"date":"2026-07-24","open":12530,"high":12590,"low":12310,"close":12550,"volume":2903,"rsi_14":33.33,"sma_20":12793.5,"sma_60":14160.17,"sma_120":15697.67},{"date":"2026-07-27","open":12430,"high":12640,"low":12430,"close":12640,"volume":609,"rsi_14":39.69,"sma_20":12802.5,"sma_60":14085.5,"sma_120":15670.5},{"date":"2026-07-28","open":12640,"high":12740,"low":12210,"close":12550,"volume":5665,"rsi_14":30.71,"sma_20":12770.5,"sma_60":14009.33,"sma_120":15643.5},{"date":"2026-07-29","open":12500,"high":12550,"low":11630,"close":12070,"volume":25305,"rsi_14":21.84,"sma_20":12721.0,"sma_60":13924.67,"sma_120":15614.08},{"date":"2026-07-30","open":11710,"high":12400,"low":11710,"close":12140,"volume":2055,"rsi_14":29.8,"sma_20":12664.0,"sma_60":13845.33,"sma_120":15587.75},{"date":"2026-07-31","open":12100,"high":12400,"low":11930,"close":12300,"volume":4001,"rsi_14":34.97,"sma_20":12621.5,"sma_60":13767.5,"sma_120":15561.92},{"date":"2026-08-03","open":12250,"high":12480,"low":12240,"close":12440,"volume":702,"rsi_14":46.1,"sma_20":12594.5,"sma_60":13694.0,"sma_120":15535.33},{"date":"2026-08-04","open":12400,"high":12660,"low":12300,"close":12530,"volume":1992,"rsi_14":47.8,"sma_20":12575.5,"sma_60":13623.5,"sma_120":15510.17},{"date":"2026-08-05","open":12570,"high":12900,"low":12500,"close":12880,"volume":2066,"rsi_14":53.63,"sma_20":12567.5,"sma_60":13560.0,"sma_120":15489.67},{"date":"2026-08-06","open":12880,"high":13180,"low":12620,"close":12680,"volume":2421,"rsi_14":49.23,"sma_20":12549.0,"sma_60":13500.17,"sma_120":15467.5},{"date":"2026-08-07","open":12600,"high":12980,"low":12520,"close":12760,"volume":1193,"rsi_14":56.83,"sma_20":12549.5,"sma_60":13456.33,"sma_120":15446.08},{"date":"2026-08-10","open":12760,"high":12850,"low":12590,"close":12830,"volume":629,"rsi_14":58.73,"sma_20":12551.5,"sma_60":13420.0,"sma_120":15421.75},{"date":"2026-08-11","open":13000,"high":13000,"low":12540,"close":12830,"volume":1618,"rsi_14":59.04,"sma_20":12565.0,"sma_60":13376.33,"sma_120":15396.58},{"date":"2026-08-12","open":12930,"high":12930,"low":12700,"close":12830,"volume":996,"rsi_14":57.92,"sma_20":12576.5,"sma_60":13336.83,"sma_120":15371.75},{"date":"2026-08-13","open":12830,"high":12830,"low":12510,"close":12730,"volume":3431,"rsi_14":54.69,"sma_20":12575.5,"sma_60":13301.17,"sma_120":15344.83},{"date":"2026-08-14","open":12740,"high":12830,"low":12600,"close":12830,"volume":3297,"rsi_14":54.92,"sma_20":12581.5,"sma_60":13268.67,"sma_120":15319.92},{"date":"2026-08-18","open":12740,"high":12940,"low":12600,"close":12900,"volume":2487,"rsi_14":59.16,"sma_20":12601.0,"sma_60":13229.0,"sma_120":15292.08},{"date":"2026-08-19","open":12890,"high":13100,"low":12670,"close":12820,"volume":3141,"rsi_14":74.83,"sma_20":12617.0,"sma_60":13200.33,"sma_120":15231.83},{"date":"2026-08-20","open":12790,"high":13090,"low":12750,"close":13010,"volume":8443,"rsi_14":76.69,"sma_20":12643.0,"sma_60":13172.0,"sma_120":15160.67},{"date":"2026-08-21","open":13010,"high":13210,"low":12940,"close":13140,"volume":6332,"rsi_14":76.25,"sma_20":12673.0,"sma_60":13145.17,"sma_120":15078.5},{"date":"2026-08-24","open":13150,"high":13360,"low":12720,"close":13170,"volume":4176,"rsi_14":74.5,"sma_20":12704.0,"sma_60":13124.83,"sma_120":15013.67},{"date":"2026-08-25","open":12840,"high":13200,"low":12840,"close":13200,"volume":8849,"rsi_14":73.43,"sma_20":12732.0,"sma_60":13095.67,"sma_120":14965.33},{"date":"2026-08-26","open":13200,"high":13260,"low":12950,"close":13250,"volume":2754,"rsi_14":66.37,"sma_20":12767.0,"sma_60":13080.0,"sma_120":14926.92},{"date":"2026-08-27","open":13260,"high":13300,"low":13010,"close":13270,"volume":3824,"rsi_14":81.05,"sma_20":12827.0,"sma_60":13069.67,"sma_120":14900.08},{"date":"2026-08-28","open":13280,"high":13480,"low":13150,"close":13400,"volume":2872,"rsi_14":82.0,"sma_20":12890.0,"sma_60":13060.33,"sma_120":14865.17},{"date":"2026-08-31","open":13270,"high":13600,"low":13160,"close":13480,"volume":2830,"rsi_14":82.18,"sma_20":12949.0,"sma_60":13051.67,"sma_120":14829.17},{"date":"2026-09-01","open":13300,"high":13550,"low":13300,"close":13490,"volume":3118,"rsi_14":82.35,"sma_20":13001.5,"sma_60":13044.17,"sma_120":14797.92},{"date":"2026-09-02","open":13520,"high":13530,"low":13300,"close":13470,"volume":937,"rsi_14":80.77,"sma_20":13048.5,"sma_60":13040.67,"sma_120":14766.33},{"date":"2026-09-03","open":13480,"high":13510,"low":13310,"close":13390,"volume":4192,"rsi_14":82.35,"sma_20":13074.0,"sma_60":13034.0,"sma_120":14727.42},{"date":"2026-09-04","open":13400,"high":13430,"low":13320,"close":13360,"volume":1569,"rsi_14":77.89,"sma_20":13108.0,"sma_60":13026.83,"sma_120":14676.17},{"date":"2026-09-07","open":13260,"high":13420,"low":13260,"close":13410,"volume":223,"rsi_14":77.42,"sma_20":13140.5,"sma_60":13017.33,"sma_120":14636.25},{"date":"2026-09-08","open":13470,"high":13900,"low":13300,"close":13590,"volume":1170,"rsi_14":87.38,"sma_20":13178.5,"sma_60":13005.83,"sma_120":14599.75},{"date":"2026-09-09","open":13500,"high":13600,"low":13300,"close":13320,"volume":4267,"rsi_14":63.96,"sma_20":13203.0,"sma_60":12989.67,"sma_120":14561.42},{"date":"2026-09-10","open":13220,"high":13620,"low":13220,"close":13620,"volume":4784,"rsi_14":68.75,"sma_20":13242.5,"sma_60":12978.5,"sma_120":14524.67},{"date":"2026-09-11","open":13520,"high":13620,"low":13480,"close":13600,"volume":909,"rsi_14":66.93,"sma_20":13286.0,"sma_60":12966.33,"sma_120":14489.25},{"date":"2026-09-14","open":13590,"high":13590,"low":13300,"close":13500,"volume":2342,"rsi_14":61.19,"sma_20":13319.5,"sma_60":12957.33,"sma_120":14453.08},{"date":"2026-09-15","open":13500,"high":13600,"low":12930,"close":13600,"volume":6211,"rsi_14":62.59,"sma_20":13354.5,"sma_60":12954.67,"sma_120":14425.67},{"date":"2026-09-16","open":13480,"high":13800,"low":13320,"close":13320,"volume":712,"rsi_14":51.52,"sma_20":13379.5,"sma_60":12950.83,"sma_120":14394.25},{"date":"2026-09-17","open":13350,"high":13800,"low":13290,"close":13550,"volume":1101,"rsi_14":54.29,"sma_20":13406.5,"sma_60":12962.17,"sma_120":14361.58},{"date":"2026-09-18","open":13560,"high":13650,"low":13380,"close":13650,"volume":1706,"rsi_14":54.8,"sma_20":13432.0,"sma_60":12972.33,"sma_120":14333.0},{"date":"2026-09-21","open":13640,"high":14000,"low":13270,"close":13640,"volume":1879,"rsi_14":54.24,"sma_20":13455.5,"sma_60":12984.33,"sma_120":14303.42},{"date":"2026-09-22","open":13340,"high":13550,"low":13240,"close":13350,"volume":2367,"rsi_14":47.06,"sma_20":13463.0,"sma_60":12999.17,"sma_120":14272.67},{"date":"2026-09-23","open":13340,"high":13580,"low":12650,"close":13440,"volume":1090,"rsi_14":51.22,"sma_20":13472.5,"sma_60":13003.33,"sma_120":14246.75},{"date":"2026-09-28","open":13450,"high":13450,"low":13020,"close":13400,"volume":1614,"rsi_14":50.97,"sma_20":13479.0,"sma_60":13009.0,"sma_120":14215.42},{"date":"2026-09-29","open":13290,"high":13360,"low":13100,"close":13340,"volume":1298,"rsi_14":48.31,"sma_20":13476.0,"sma_60":13010.0,"sma_120":14186.5},{"date":"2026-09-30","open":13340,"high":13500,"low":13290,"close":13450,"volume":1579,"rsi_14":46.5,"sma_20":13474.5,"sma_60":13015.0,"sma_120":14157.08},{"date":"2026-10-01","open":13420,"high":13640,"low":13280,"close":13370,"volume":1942,"rsi_14":51.38,"sma_20":13468.5,"sma_60":13021.5,"sma_120":14128.75},{"date":"2026-10-02","open":13520,"high":13700,"low":13380,"close":13640,"volume":627,"rsi_14":50.56,"sma_20":13477.0,"sma_60":13033.67,"sma_120":14103.5},{"date":"2026-10-06","open":13510,"high":14000,"low":13400,"close":13590,"volume":1191,"rsi_14":49.72,"sma_20":13487.0,"sma_60":13042.83,"sma_120":14076.33},{"date":"2026-10-07","open":13590,"high":13600,"low":13400,"close":13550,"volume":498,"rsi_14":51.43,"sma_20":13496.5,"sma_60":13051.17,"sma_120":14051.08},{"date":"2026-10-08","open":13560,"high":13640,"low":13090,"close":13600,"volume":743,"rsi_14":50.0,"sma_20":13506.0,"sma_60":13065.33,"sma_120":14016.92},{"date":"2026-10-12","open":13510,"high":13600,"low":13330,"close":13570,"volume":1850,"rsi_14":58.62,"sma_20":13505.0,"sma_60":13078.33,"sma_120":13985.08},{"date":"2026-10-13","open":13290,"high":13800,"low":13010,"close":13300,"volume":4063,"rsi_14":41.61,"sma_20":13504.0,"sma_60":13090.67,"sma_120":13949.67},{"date":"2026-10-14","open":13220,"high":13340,"low":13050,"close":13280,"volume":1050,"rsi_14":36.88,"sma_20":13487.0,"sma_60":13102.0,"sma_120":13912.75},{"date":"2026-10-15","open":13250,"high":13270,"low":12820,"close":13090,"volume":6339,"rsi_14":32.7,"sma_20":13461.5,"sma_60":13107.67,"sma_120":13872.5},{"date":"2026-10-16","open":13090,"high":13290,"low":13080,"close":13200,"volume":637,"rsi_14":44.68,"sma_20":13446.5,"sma_60":13115.83,"sma_120":13834.42},{"date":"2026-10-19","open":13060,"high":14040,"low":13060,"close":13640,"volume":629,"rsi_14":55.68,"sma_20":13448.5,"sma_60":13134.67,"sma_120":13802.08},{"date":"2026-10-20","open":13530,"high":13550,"low":13050,"close":13340,"volume":951,"rsi_14":48.51,"sma_20":13449.5,"sma_60":13148.67,"sma_120":13769.75},{"date":"2026-10-21","open":13360,"high":13500,"low":12950,"close":13390,"volume":1412,"rsi_14":51.24,"sma_20":13441.5,"sma_60":13163.67,"sma_120":13738.83},{"date":"2026-10-22","open":13110,"high":13480,"low":13110,"close":13390,"volume":1011,"rsi_14":48.42,"sma_20":13428.5,"sma_60":13177.83,"sma_120":13708.33},{"date":"2026-10-23","open":12951,"high":13500,"low":12892,"close":13500,"volume":1253}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1990.0400000000002,"pbr":1.06,"per":6.78,"roa":2.25,"roe":2.62,"grade":"C","comment":"PER 6.64배, ROE 2.62%","revenue":42988471251.0,"analysis":"PER 6.6배입니다. ROE 2.6%입니다. 시가총액 1221.88억. 매출 429.88억, 영업이익 50.50억.","eps_basis":"TTM","debt_ratio":0.16536964223222766,"market_cap":124775734500,"net_income":15956594007.0,"total_debt":19396920874.0,"ttm_window":"2025Q3~2026Q2","gross_margin":64.28,"total_assets":136691247766.0,"total_equity":117294326892.0,"profit_margin":37.12,"revenue_basis":"TTM","dividend_yield":3.65,"net_income_basis":"TTM","operating_income":5049686084.0,"operating_margin":11.75,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":13500.0,"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":12600.0},{"date":"2016-10-25","close":12500.0},{"date":"2016-10-26","close":12500.0},{"date":"2016-10-27","close":12800.0},{"date":"2016-10-28","close":12550.0},{"date":"2016-10-31","close":12100.0},{"date":"2016-11-01","close":12200.0},{"date":"2016-11-02","close":12000.0},{"date":"2016-11-03","close":12100.0},{"date":"2016-11-04","close":12100.0},{"date":"2016-11-07","close":12000.0},{"date":"2016-11-08","close":11950.0},{"date":"2016-11-09","close":11550.0},{"date":"2016-11-10","close":11800.0},{"date":"2016-11-11","close":11650.0},{"date":"2016-11-14","close":11750.0},{"date":"2016-11-15","close":11750.0},{"date":"2016-11-16","close":11850.0},{"date":"2016-11-17","close":11800.0},{"date":"2016-11-18","close":11750.0},{"date":"2016-11-21","close":11600.0},{"date":"2016-11-22","close":11550.0},{"date":"2016-11-23","close":11500.0},{"date":"2016-11-24","close":11450.0},{"date":"2016-11-25","close":11200.0},{"date":"2016-11-28","close":11300.0},{"date":"2016-11-29","close":11200.0},{"date":"2016-11-30","close":11200.0},{"date":"2016-12-01","close":11150.0},{"date":"2016-12-02","close":11200.0},{"date":"2016-12-05","close":11300.0},{"date":"2016-12-06","close":11300.0},{"date":"2016-12-07","close":11100.0},{"date":"2016-12-08","close":11250.0},{"date":"2016-12-09","close":11250.0},{"date":"2016-12-12","close":11250.0},{"date":"2016-12-13","close":11350.0},{"date":"2016-12-14","close":11400.0},{"date":"2016-12-15","close":11400.0},{"date":"2016-12-16","close":11400.0},{"date":"2016-12-19","close":11400.0},{"date":"2016-12-20","close":11400.0},{"date":"2016-12-21","close":11550.0},{"date":"2016-12-22","close":11550.0},{"date":"2016-12-23","close":11700.0},{"date":"2016-12-26","close":11700.0},{"date":"2016-12-27","close":12000.0},{"date":"2016-12-28","close":11600.0},{"date":"2016-12-29","close":11500.0},{"date":"2017-01-02","close":11500.0},{"date":"2017-01-03","close":11400.0},{"date":"2017-01-04","close":11450.0},{"date":"2017-01-05","close":11400.0},{"date":"2017-01-06","close":11400.0},{"date":"2017-01-09","close":11300.0},{"date":"2017-01-10","close":11100.0},{"date":"2017-01-11","close":11300.0},{"date":"2017-01-12","close":11450.0},{"date":"2017-01-13","close":11500.0},{"date":"2017-01-16","close":11400.0},{"date":"2017-01-17","close":11450.0},{"date":"2017-01-18","close":11450.0},{"date":"2017-01-19","close":11450.0},{"date":"2017-01-20","close":11450.0},{"date":"2017-01-23","close":11150.0},{"date":"2017-01-24","close":11300.0},{"date":"2017-01-25","close":11200.0},{"date":"2017-01-26","close":11200.0},{"date":"2017-01-31","close":11300.0},{"date":"2017-02-01","close":11200.0},{"date":"2017-02-02","close":11050.0},{"date":"2017-02-03","close":10850.0},{"date":"2017-02-06","close":10750.0},{"date":"2017-02-07","close":11000.0},{"date":"2017-02-08","close":10800.0},{"date":"2017-02-09","close":10900.0},{"date":"2017-02-10","close":11150.0},{"date":"2017-02-13","close":11250.0},{"date":"2017-02-14","close":11300.0},{"date":"2017-02-15","close":11300.0},{"date":"2017-02-16","close":11250.0},{"date":"2017-02-17","close":11300.0},{"date":"2017-02-20","close":11300.0},{"date":"2017-02-21","close":11300.0},{"date":"2017-02-22","close":11300.0},{"date":"2017-02-23","close":11250.0},{"date":"2017-02-24","close":11300.0},{"date":"2017-02-27","close":11250.0},{"date":"2017-02-28","close":11300.0},{"date":"2017-03-02","close":11300.0},{"date":"2017-03-03","close":11300.0},{"date":"2017-03-06","close":11200.0},{"date":"2017-03-07","close":11200.0},{"date":"2017-03-08","close":11300.0},{"date":"2017-03-09","close":11350.0},{"date":"2017-03-10","close":11300.0},{"date":"2017-03-13","close":11300.0},{"date":"2017-03-14","close":11350.0},{"date":"2017-03-15","close":11300.0},{"date":"2017-03-16","close":11300.0},{"date":"2017-03-17","close":11350.0},{"date":"2017-03-20","close":11300.0},{"date":"2017-03-21","close":11300.0},{"date":"2017-03-22","close":11250.0},{"date":"2017-03-23","close":11200.0},{"date":"2017-03-24","close":11300.0},{"date":"2017-03-27","close":11250.0},{"date":"2017-03-28","close":11200.0},{"date":"2017-03-29","close":11300.0},{"date":"2017-03-30","close":11300.0},{"date":"2017-03-31","close":11400.0},{"date":"2017-04-03","close":11700.0},{"date":"2017-04-04","close":11600.0},{"date":"2017-04-05","close":11600.0},{"date":"2017-04-06","close":11750.0},{"date":"2017-04-07","close":11800.0},{"date":"2017-04-10","close":11700.0},{"date":"2017-04-11","close":12000.0},{"date":"2017-04-12","close":11900.0},{"date":"2017-04-13","close":12000.0},{"date":"2017-04-14","close":12050.0},{"date":"2017-04-17","close":12100.0},{"date":"2017-04-18","close":12200.0},{"date":"2017-04-19","close":12350.0},{"date":"2017-04-20","close":12550.0},{"date":"2017-04-21","close":12450.0},{"date":"2017-04-24","close":12400.0},{"date":"2017-04-25","close":12350.0},{"date":"2017-04-26","close":12300.0},{"date":"2017-04-27","close":12100.0},{"date":"2017-04-28","close":12050.0},{"date":"2017-05-02","close":12050.0},{"date":"2017-05-04","close":12150.0},{"date":"2017-05-08","close":12000.0},{"date":"2017-05-10","close":12050.0},{"date":"2017-05-11","close":12000.0},{"date":"2017-05-12","close":11750.0},{"date":"2017-05-15","close":11850.0},{"date":"2017-05-16","close":11850.0},{"date":"2017-05-17","close":11850.0},{"date":"2017-05-18","close":11750.0},{"date":"2017-05-19","close":11950.0},{"date":"2017-05-22","close":11900.0},{"date":"2017-05-23","close":11800.0},{"date":"2017-05-24","close":11900.0},{"date":"2017-05-25","close":11900.0},{"date":"2017-05-26","close":11950.0},{"date":"2017-05-29","close":11900.0},{"date":"2017-05-30","close":11950.0},{"date":"2017-05-31","close":12100.0},{"date":"2017-06-01","close":12000.0},{"date":"2017-06-02","close":12000.0},{"date":"2017-06-05","close":11900.0},{"date":"2017-06-07","close":11900.0},{"date":"2017-06-08","close":11900.0},{"date":"2017-06-09","close":11900.0},{"date":"2017-06-12","close":11850.0},{"date":"2017-06-13","close":11950.0},{"date":"2017-06-14","close":11900.0},{"date":"2017-06-15","close":11900.0},{"date":"2017-06-16","close":11900.0},{"date":"2017-06-19","close":11900.0},{"date":"2017-06-20","close":11900.0},{"date":"2017-06-21","close":11850.0},{"date":"2017-06-22","close":11800.0},{"date":"2017-06-23","close":11850.0},{"date":"2017-06-26","close":11900.0},{"date":"2017-06-27","close":11850.0},{"date":"2017-06-28","close":12000.0},{"date":"2017-06-29","close":12000.0},{"date":"2017-06-30","close":12050.0},{"date":"2017-07-03","close":12300.0},{"date":"2017-07-04","close":12200.0},{"date":"2017-07-05","close":12700.0},{"date":"2017-07-06","close":12300.0},{"date":"2017-07-07","close":12150.0},{"date":"2017-07-10","close":12150.0},{"date":"2017-07-11","close":12200.0},{"date":"2017-07-12","close":12250.0},{"date":"2017-07-13","close":12150.0},{"date":"2017-07-14","close":12050.0},{"date":"2017-07-17","close":12100.0},{"date":"2017-07-18","close":12200.0},{"date":"2017-07-19","close":12150.0},{"date":"2017-07-20","close":12000.0},{"date":"2017-07-21","close":12150.0},{"date":"2017-07-24","close":12100.0},{"date":"2017-07-25","close":12100.0},{"date":"2017-07-26","close":12100.0},{"date":"2017-07-27","close":12100.0},{"date":"2017-07-28","close":12000.0},{"date":"2017-07-31","close":12000.0},{"date":"2017-08-01","close":12000.0},{"date":"2017-08-02","close":12050.0},{"date":"2017-08-03","close":12000.0},{"date":"2017-08-04","close":11850.0},{"date":"2017-08-07","close":12300.0},{"date":"2017-08-08","close":12250.0},{"date":"2017-08-09","close":12150.0},{"date":"2017-08-10","close":12050.0},{"date":"2017-08-11","close":11900.0},{"date":"2017-08-14","close":11950.0},{"date":"2017-08-16","close":11950.0},{"date":"2017-08-17","close":12100.0},{"date":"2017-08-18","close":12050.0},{"date":"2017-08-21","close":11900.0},{"date":"2017-08-22","close":11950.0},{"date":"2017-08-23","close":11950.0},{"date":"2017-08-24","close":11900.0},{"date":"2017-08-25","close":11950.0},{"date":"2017-08-28","close":11850.0},{"date":"2017-08-29","close":11900.0},{"date":"2017-08-30","close":11950.0},{"date":"2017-08-31","close":11950.0},{"date":"2017-09-01","close":12000.0},{"date":"2017-09-04","close":11900.0},{"date":"2017-09-05","close":12100.0},{"date":"2017-09-06","close":11900.0},{"date":"2017-09-07","close":12000.0},{"date":"2017-09-08","close":12050.0},{"date":"2017-09-11","close":12300.0},{"date":"2017-09-12","close":12150.0},{"date":"2017-09-13","close":12000.0},{"date":"2017-09-14","close":11900.0},{"date":"2017-09-15","close":12000.0},{"date":"2017-09-18","close":12100.0},{"date":"2017-09-19","close":12100.0},{"date":"2017-09-20","close":12000.0},{"date":"2017-09-21","close":12000.0},{"date":"2017-09-22","close":11900.0},{"date":"2017-09-25","close":11900.0},{"date":"2017-09-26","close":11850.0},{"date":"2017-09-27","close":11850.0},{"date":"2017-09-28","close":11900.0},{"date":"2017-09-29","close":11950.0},{"date":"2017-10-10","close":11850.0},{"date":"2017-10-11","close":11900.0},{"date":"2017-10-12","close":11950.0},{"date":"2017-10-13","close":11900.0},{"date":"2017-10-16","close":11850.0},{"date":"2017-10-17","close":11950.0},{"date":"2017-10-18","close":11850.0},{"date":"2017-10-19","close":11900.0},{"date":"2017-10-20","close":11950.0},{"date":"2017-10-23","close":11900.0},{"date":"2017-10-24","close":11900.0},{"date":"2017-10-25","close":12050.0},{"date":"2017-10-26","close":12050.0},{"date":"2017-10-27","close":12050.0},{"date":"2017-10-30","close":12050.0},{"date":"2017-10-31","close":12200.0},{"date":"2017-11-01","close":12250.0},{"date":"2017-11-02","close":12250.0},{"date":"2017-11-03","close":12150.0},{"date":"2017-11-06","close":12050.0},{"date":"2017-11-07","close":12000.0},{"date":"2017-11-08","close":12050.0},{"date":"2017-11-09","close":12100.0},{"date":"2017-11-10","close":12250.0},{"date":"2017-11-13","close":12150.0},{"date":"2017-11-14","close":12000.0},{"date":"2017-11-15","close":12000.0},{"date":"2017-11-16","close":12050.0},{"date":"2017-11-17","close":12150.0},{"date":"2017-11-20","close":12050.0},{"date":"2017-11-21","close":12150.0},{"date":"2017-11-22","close":12200.0},{"date":"2017-11-23","close":12300.0},{"date":"2017-11-24","close":12350.0},{"date":"2017-11-27","close":12300.0},{"date":"2017-11-28","close":12250.0},{"date":"2017-11-29","close":12250.0},{"date":"2017-11-30","close":12150.0},{"date":"2017-12-01","close":12100.0},{"date":"2017-12-04","close":12200.0},{"date":"2017-12-05","close":12350.0},{"date":"2017-12-06","close":12850.0},{"date":"2017-12-07","close":12750.0},{"date":"2017-12-08","close":12750.0},{"date":"2017-12-11","close":12950.0},{"date":"2017-12-12","close":12800.0},{"date":"2017-12-13","close":12700.0},{"date":"2017-12-14","close":12700.0},{"date":"2017-12-15","close":12750.0},{"date":"2017-12-18","close":12700.0},{"date":"2017-12-19","close":12600.0},{"date":"2017-12-20","close":12450.0},{"date":"2017-12-21","close":12500.0},{"date":"2017-12-22","close":12300.0},{"date":"2017-12-26","close":12350.0},{"date":"2017-12-27","close":12000.0},{"date":"2017-12-28","close":12050.0},{"date":"2018-01-02","close":7895.3198},{"date":"2018-01-03","close":7862.5571},{"date":"2018-01-04","close":7862.5571},{"date":"2018-01-05","close":7797.0371},{"date":"2018-01-08","close":7829.7979},{"date":"2018-01-09","close":7764.2759},{"date":"2018-01-10","close":7797.0371},{"date":"2018-01-11","close":7829.7979},{"date":"2018-01-12","close":7797.0371},{"date":"2018-01-15","close":7764.2759},{"date":"2018-01-16","close":7797.0371},{"date":"2018-01-17","close":7928.0791},{"date":"2018-01-18","close":8059.1226},{"date":"2018-01-19","close":8124.6436},{"date":"2018-01-22","close":8124.6436},{"date":"2018-01-23","close":8059.1226},{"date":"2018-01-24","close":7993.6011},{"date":"2018-01-25","close":8190.1646},{"date":"2018-01-26","close":8222.9248},{"date":"2018-01-29","close":8550.5322},{"date":"2018-01-30","close":8452.25},{"date":"2018-01-31","close":9336.7891},{"date":"2018-02-01","close":9795.4375},{"date":"2018-02-02","close":9893.7197},{"date":"2018-02-05","close":9598.874},{"date":"2018-02-06","close":9500.5898},{"date":"2018-02-07","close":9402.3096},{"date":"2018-02-08","close":9336.7891},{"date":"2018-02-09","close":9074.7021},{"date":"2018-02-12","close":9598.874},{"date":"2018-02-13","close":9566.1133},{"date":"2018-02-14","close":9402.3096},{"date":"2018-02-19","close":9336.7891},{"date":"2018-02-20","close":9435.0684},{"date":"2018-02-21","close":9172.9844},{"date":"2018-02-22","close":8878.1377},{"date":"2018-02-23","close":9074.7021},{"date":"2018-02-26","close":9369.5488},{"date":"2018-02-27","close":9041.9424},{"date":"2018-02-28","close":9140.2227},{"date":"2018-03-02","close":9172.9844},{"date":"2018-03-05","close":9435.0684},{"date":"2018-03-06","close":9500.5898},{"date":"2018-03-07","close":9205.7451},{"date":"2018-03-08","close":9140.2227},{"date":"2018-03-09","close":9369.5488},{"date":"2018-03-12","close":9369.5488},{"date":"2018-03-13","close":9205.7451},{"date":"2018-03-14","close":9336.7891},{"date":"2018-03-15","close":9631.6338},{"date":"2018-03-16","close":9795.4375},{"date":"2018-03-19","close":10090.2822},{"date":"2018-03-20","close":9926.4795},{"date":"2018-03-21","close":9926.4795},{"date":"2018-03-22","close":9893.7197},{"date":"2018-03-23","close":9762.6758},{"date":"2018-03-26","close":9762.6758},{"date":"2018-03-27","close":10123.043},{"date":"2018-03-28","close":9893.7197},{"date":"2018-03-29","close":10385.127},{"date":"2018-03-30","close":10417.8906},{"date":"2018-04-02","close":10155.8047},{"date":"2018-04-03","close":10385.127},{"date":"2018-04-04","close":10352.3691},{"date":"2018-04-05","close":10286.8467},{"date":"2018-04-06","close":10352.3691},{"date":"2018-04-09","close":10319.6074},{"date":"2018-04-10","close":10516.1719},{"date":"2018-04-11","close":10811.0176},{"date":"2018-04-12","close":10679.9746},{"date":"2018-04-13","close":10712.7354},{"date":"2018-04-16","close":10548.9336},{"date":"2018-04-17","close":10614.4551},{"date":"2018-04-18","close":10516.1719},{"date":"2018-04-19","close":10352.3691},{"date":"2018-04-20","close":10057.5225},{"date":"2018-04-23","close":9992.001},{"date":"2018-04-24","close":9631.6338},{"date":"2018-04-25","close":9631.6338},{"date":"2018-04-26","close":9533.3525},{"date":"2018-04-27","close":9729.915},{"date":"2018-04-30","close":9435.0684},{"date":"2018-05-02","close":9402.3096},{"date":"2018-05-03","close":9369.5488},{"date":"2018-05-04","close":9238.5059},{"date":"2018-05-08","close":9304.0264},{"date":"2018-05-09","close":9304.0264},{"date":"2018-05-10","close":9402.3096},{"date":"2018-05-11","close":9435.0684},{"date":"2018-05-14","close":9304.0264},{"date":"2018-05-15","close":9369.5488},{"date":"2018-05-16","close":9402.3096},{"date":"2018-05-17","close":9009.1807},{"date":"2018-05-18","close":9238.5059},{"date":"2018-05-21","close":9238.5059},{"date":"2018-05-23","close":9336.7891},{"date":"2018-05-24","close":9238.5059},{"date":"2018-05-25","close":9172.9844},{"date":"2018-05-28","close":9500.5898},{"date":"2018-05-29","close":9402.3096},{"date":"2018-05-30","close":9304.0264},{"date":"2018-05-31","close":9238.5059},{"date":"2018-06-01","close":9402.3096},{"date":"2018-06-04","close":9369.5488},{"date":"2018-06-05","close":9435.0684},{"date":"2018-06-07","close":9467.8311},{"date":"2018-06-08","close":9566.1133},{"date":"2018-06-11","close":9762.6758},{"date":"2018-06-12","close":9435.0684},{"date":"2018-06-14","close":9435.0684},{"date":"2018-06-15","close":10123.043},{"date":"2018-06-18","close":9860.957},{"date":"2018-06-19","close":9369.5488},{"date":"2018-06-20","close":9435.0684},{"date":"2018-06-21","close":8943.6602},{"date":"2018-06-22","close":8910.8994},{"date":"2018-06-25","close":8845.3789},{"date":"2018-06-26","close":8845.3789},{"date":"2018-06-27","close":8976.4219},{"date":"2018-06-28","close":8878.1377},{"date":"2018-06-29","close":8779.8564},{"date":"2018-07-02","close":8878.1377},{"date":"2018-07-03","close":8845.3789},{"date":"2018-07-04","close":8681.5742},{"date":"2018-07-05","close":8714.335},{"date":"2018-07-06","close":8747.0957},{"date":"2018-07-09","close":8714.335},{"date":"2018-07-10","close":8812.6172},{"date":"2018-07-11","close":8714.335},{"date":"2018-07-12","close":8812.6172},{"date":"2018-07-13","close":8812.6172},{"date":"2018-07-16","close":8845.3789},{"date":"2018-07-17","close":8845.3789},{"date":"2018-07-18","close":8681.5742},{"date":"2018-07-19","close":8714.335},{"date":"2018-07-20","close":8648.8145},{"date":"2018-07-23","close":8517.7705},{"date":"2018-07-24","close":8386.7295},{"date":"2018-07-25","close":8353.9688},{"date":"2018-07-26","close":8190.1646},{"date":"2018-07-27","close":8452.25},{"date":"2018-07-30","close":8452.25},{"date":"2018-07-31","close":8452.25},{"date":"2018-08-01","close":8550.5322},{"date":"2018-08-02","close":8517.7705},{"date":"2018-08-03","close":8681.5742},{"date":"2018-08-06","close":8747.0957},{"date":"2018-08-07","close":8681.5742},{"date":"2018-08-08","close":8779.8564},{"date":"2018-08-09","close":8616.0537},{"date":"2018-08-10","close":8714.335},{"date":"2018-08-13","close":8878.1377},{"date":"2018-08-14","close":8845.3789},{"date":"2018-08-16","close":8681.5742},{"date":"2018-08-17","close":8517.7705},{"date":"2018-08-20","close":8714.335},{"date":"2018-08-21","close":9402.3096},{"date":"2018-08-22","close":9140.2227},{"date":"2018-08-23","close":9369.5488},{"date":"2018-08-24","close":9598.874},{"date":"2018-08-27","close":9860.957},{"date":"2018-08-28","close":9566.1133},{"date":"2018-08-29","close":9828.1963},{"date":"2018-08-30","close":9467.8311},{"date":"2018-08-31","close":9369.5488},{"date":"2018-09-03","close":9369.5488},{"date":"2018-09-04","close":9172.9844},{"date":"2018-09-05","close":9107.4629},{"date":"2018-09-06","close":9107.4629},{"date":"2018-09-07","close":9009.1807},{"date":"2018-09-10","close":9074.7021},{"date":"2018-09-11","close":9009.1807},{"date":"2018-09-12","close":8845.3789},{"date":"2018-09-13","close":8976.4219},{"date":"2018-09-14","close":9009.1807},{"date":"2018-09-17","close":9369.5488},{"date":"2018-09-18","close":9238.5059},{"date":"2018-09-19","close":9336.7891},{"date":"2018-09-20","close":9238.5059},{"date":"2018-09-21","close":9074.7021},{"date":"2018-09-27","close":9205.7451},{"date":"2018-09-28","close":9271.2676},{"date":"2018-10-01","close":9369.5488},{"date":"2018-10-02","close":9435.0684},{"date":"2018-10-04","close":9435.0684},{"date":"2018-10-05","close":9500.5898},{"date":"2018-10-08","close":9238.5059},{"date":"2018-10-10","close":9009.1807},{"date":"2018-10-11","close":8583.292},{"date":"2018-10-12","close":8812.6172},{"date":"2018-10-15","close":8910.8994},{"date":"2018-10-16","close":9041.9424},{"date":"2018-10-17","close":8976.4219},{"date":"2018-10-18","close":9009.1807},{"date":"2018-10-19","close":8845.3789},{"date":"2018-10-22","close":8910.8994},{"date":"2018-10-23","close":8845.3789},{"date":"2018-10-24","close":8648.8145},{"date":"2018-10-25","close":8648.8145},{"date":"2018-10-26","close":8517.7705},{"date":"2018-10-29","close":7993.6011},{"date":"2018-10-30","close":8190.1646},{"date":"2018-10-31","close":8288.4473},{"date":"2018-11-01","close":8419.4902},{"date":"2018-11-02","close":8714.335},{"date":"2018-11-05","close":8648.8145},{"date":"2018-11-06","close":8517.7705},{"date":"2018-11-07","close":8452.25},{"date":"2018-11-08","close":8616.0537},{"date":"2018-11-09","close":8583.292},{"date":"2018-11-12","close":8583.292},{"date":"2018-11-13","close":8517.7705},{"date":"2018-11-14","close":8648.8145},{"date":"2018-11-15","close":8714.335},{"date":"2018-11-16","close":8714.335},{"date":"2018-11-19","close":8943.6602},{"date":"2018-11-20","close":8943.6602},{"date":"2018-11-21","close":8976.4219},{"date":"2018-11-22","close":8943.6602},{"date":"2018-11-23","close":8779.8564},{"date":"2018-11-26","close":8878.1377},{"date":"2018-11-27","close":8812.6172},{"date":"2018-11-28","close":9140.2227},{"date":"2018-11-29","close":9107.4629},{"date":"2018-11-30","close":8976.4219},{"date":"2018-12-03","close":8943.6602},{"date":"2018-12-04","close":9009.1807},{"date":"2018-12-05","close":9107.4629},{"date":"2018-12-06","close":9041.9424},{"date":"2018-12-07","close":9172.9844},{"date":"2018-12-10","close":9041.9424},{"date":"2018-12-11","close":8943.6602},{"date":"2018-12-12","close":9009.1807},{"date":"2018-12-13","close":9009.1807},{"date":"2018-12-14","close":8419.4902},{"date":"2018-12-17","close":8353.9688},{"date":"2018-12-18","close":8452.25},{"date":"2018-12-19","close":8452.25},{"date":"2018-12-20","close":8321.208},{"date":"2018-12-21","close":8419.4902},{"date":"2018-12-24","close":8485.0098},{"date":"2018-12-26","close":8485.0098},{"date":"2018-12-27","close":8691.9629},{"date":"2018-12-28","close":8795.4385},{"date":"2019-01-02","close":9174.8496},{"date":"2019-01-03","close":8967.8975},{"date":"2019-01-04","close":9105.8652},{"date":"2019-01-07","close":9105.8652},{"date":"2019-01-08","close":9036.8809},{"date":"2019-01-09","close":9002.3896},{"date":"2019-01-10","close":8933.4053},{"date":"2019-01-11","close":9105.8652},{"date":"2019-01-14","close":9002.3896},{"date":"2019-01-15","close":8967.8975},{"date":"2019-01-16","close":8898.9141},{"date":"2019-01-17","close":8933.4053},{"date":"2019-01-18","close":9036.8809},{"date":"2019-01-21","close":9105.8652},{"date":"2019-01-22","close":9002.3896},{"date":"2019-01-23","close":9036.8809},{"date":"2019-01-24","close":9140.3564},{"date":"2019-01-25","close":9105.8652},{"date":"2019-01-28","close":9105.8652},{"date":"2019-01-29","close":9036.8809},{"date":"2019-01-30","close":9036.8809},{"date":"2019-01-31","close":9071.374},{"date":"2019-02-01","close":9105.8652},{"date":"2019-02-07","close":9278.3252},{"date":"2019-02-08","close":9278.3252},{"date":"2019-02-11","close":9450.7852},{"date":"2019-02-12","close":9623.2432},{"date":"2019-02-13","close":9657.7363},{"date":"2019-02-14","close":9761.2129},{"date":"2019-02-15","close":9795.7031},{"date":"2019-02-18","close":9657.7363},{"date":"2019-02-19","close":9761.2129},{"date":"2019-02-20","close":9795.7031},{"date":"2019-02-21","close":9657.7363},{"date":"2019-02-22","close":9692.2285},{"date":"2019-02-25","close":9968.1641},{"date":"2019-02-26","close":9830.1963},{"date":"2019-02-27","close":9899.1807},{"date":"2019-02-28","close":9554.2598},{"date":"2019-03-04","close":9657.7363},{"date":"2019-03-05","close":9623.2432},{"date":"2019-03-06","close":9899.1807},{"date":"2019-03-07","close":9864.6875},{"date":"2019-03-08","close":9899.1807},{"date":"2019-03-11","close":9899.1807},{"date":"2019-03-12","close":9795.7031},{"date":"2019-03-13","close":9692.2285},{"date":"2019-03-14","close":9795.7031},{"date":"2019-03-15","close":9830.1963},{"date":"2019-03-18","close":9830.1963},{"date":"2019-03-19","close":9899.1807},{"date":"2019-03-20","close":10140.6221},{"date":"2019-03-21","close":10002.6543},{"date":"2019-03-22","close":10140.6221},{"date":"2019-03-25","close":10002.6543},{"date":"2019-03-26","close":10071.6396},{"date":"2019-03-27","close":10002.6543},{"date":"2019-03-28","close":9830.1963},{"date":"2019-03-29","close":9899.1807},{"date":"2019-04-01","close":10002.6543},{"date":"2019-04-02","close":9933.6699},{"date":"2019-04-03","close":9864.6875},{"date":"2019-04-04","close":9795.7031},{"date":"2019-04-05","close":9899.1807},{"date":"2019-04-08","close":9933.6699},{"date":"2019-04-09","close":10347.5732},{"date":"2019-04-10","close":10623.5098},{"date":"2019-04-11","close":10451.0488},{"date":"2019-04-12","close":10485.541},{"date":"2019-04-15","close":10485.541},{"date":"2019-04-16","close":10416.5586},{"date":"2019-04-17","close":10313.083},{"date":"2019-04-18","close":10071.6396},{"date":"2019-04-19","close":10071.6396},{"date":"2019-04-22","close":10071.6396},{"date":"2019-04-23","close":10071.6396},{"date":"2019-04-24","close":10037.1475},{"date":"2019-04-25","close":10106.1318},{"date":"2019-04-26","close":9968.1641},{"date":"2019-04-29","close":10071.6396},{"date":"2019-04-30","close":10175.1143},{"date":"2019-05-02","close":10313.083},{"date":"2019-05-03","close":10313.083},{"date":"2019-05-07","close":10416.5586},{"date":"2019-05-08","close":10933.9355},{"date":"2019-05-09","close":10520.0342},{"date":"2019-05-10","close":10692.4941},{"date":"2019-05-13","close":10795.9688},{"date":"2019-05-14","close":11761.7432},{"date":"2019-05-15","close":12279.1211},{"date":"2019-05-16","close":11968.6943},{"date":"2019-05-17","close":11865.2188},{"date":"2019-05-20","close":11658.2666},{"date":"2019-05-21","close":11796.2344},{"date":"2019-05-22","close":11968.6943},{"date":"2019-05-23","close":11485.8076},{"date":"2019-05-24","close":11589.2822},{"date":"2019-05-27","close":11416.8232},{"date":"2019-05-28","close":12175.6455},{"date":"2019-05-29","close":11899.7109},{"date":"2019-05-30","close":11520.2988},{"date":"2019-05-31","close":11485.8076},{"date":"2019-06-03","close":11485.8076},{"date":"2019-06-04","close":11623.7754},{"date":"2019-06-05","close":11727.251},{"date":"2019-06-07","close":11796.2344},{"date":"2019-06-10","close":11934.2021},{"date":"2019-06-11","close":11830.7275},{"date":"2019-06-12","close":11589.2822},{"date":"2019-06-13","close":11416.8232},{"date":"2019-06-14","close":12899.9766},{"date":"2019-06-17","close":13210.4023},{"date":"2019-06-18","close":13934.7324},{"date":"2019-06-19","close":13934.7324},{"date":"2019-06-20","close":14003.7178},{"date":"2019-06-21","close":13865.748},{"date":"2019-06-24","close":14003.7178},{"date":"2019-06-25","close":13693.2891},{"date":"2019-06-26","close":13762.2754},{"date":"2019-06-27","close":13244.8965},{"date":"2019-06-28","close":13106.9277},{"date":"2019-07-01","close":12762.0078},{"date":"2019-07-02","close":12796.499},{"date":"2019-07-03","close":12279.1211},{"date":"2019-07-04","close":12244.6299},{"date":"2019-07-05","close":12244.6299},{"date":"2019-07-08","close":11968.6943},{"date":"2019-07-09","close":11796.2344},{"date":"2019-07-10","close":11761.7432},{"date":"2019-07-11","close":11830.7275},{"date":"2019-07-12","close":11968.6943},{"date":"2019-07-15","close":11554.791},{"date":"2019-07-16","close":11451.3154},{"date":"2019-07-17","close":11382.332},{"date":"2019-07-18","close":11382.332},{"date":"2019-07-19","close":11416.8232},{"date":"2019-07-22","close":11347.8398},{"date":"2019-07-23","close":11209.8711},{"date":"2019-07-24","close":10968.4297},{"date":"2019-07-25","close":10830.4609},{"date":"2019-07-26","close":10761.4766},{"date":"2019-07-29","close":10416.5586},{"date":"2019-07-30","close":10278.5898},{"date":"2019-07-31","close":10244.0977},{"date":"2019-08-01","close":10209.6074},{"date":"2019-08-02","close":10278.5898},{"date":"2019-08-05","close":9795.7031},{"date":"2019-08-06","close":9381.8008},{"date":"2019-08-07","close":9416.292},{"date":"2019-08-08","close":9588.752},{"date":"2019-08-09","close":9657.7363},{"date":"2019-08-12","close":9657.7363},{"date":"2019-08-13","close":9450.7852},{"date":"2019-08-14","close":9485.2764},{"date":"2019-08-16","close":9071.374},{"date":"2019-08-19","close":9209.3408},{"date":"2019-08-20","close":9450.7852},{"date":"2019-08-21","close":9485.2764},{"date":"2019-08-22","close":9519.7686},{"date":"2019-08-23","close":9450.7852},{"date":"2019-08-26","close":9105.8652},{"date":"2019-08-27","close":9105.8652},{"date":"2019-08-28","close":9071.374},{"date":"2019-08-29","close":9140.3564},{"date":"2019-08-30","close":9209.3408},{"date":"2019-09-02","close":9416.292},{"date":"2019-09-03","close":9623.2432},{"date":"2019-09-04","close":10002.6543},{"date":"2019-09-05","close":9726.7188},{"date":"2019-09-06","close":9726.7188},{"date":"2019-09-09","close":9657.7363},{"date":"2019-09-10","close":9692.2285},{"date":"2019-09-11","close":9726.7188},{"date":"2019-09-16","close":9864.6875},{"date":"2019-09-17","close":9899.1807},{"date":"2019-09-18","close":9761.2129},{"date":"2019-09-19","close":9657.7363},{"date":"2019-09-20","close":9795.7031},{"date":"2019-09-23","close":9692.2285},{"date":"2019-09-24","close":9450.7852},{"date":"2019-09-25","close":9209.3408},{"date":"2019-09-26","close":9450.7852},{"date":"2019-09-27","close":9347.3086},{"date":"2019-09-30","close":9416.292},{"date":"2019-10-01","close":9726.7188},{"date":"2019-10-02","close":9588.752},{"date":"2019-10-04","close":9416.292},{"date":"2019-10-07","close":9554.2598},{"date":"2019-10-08","close":9485.2764},{"date":"2019-10-10","close":9554.2598},{"date":"2019-10-11","close":9519.7686},{"date":"2019-10-14","close":9588.752},{"date":"2019-10-15","close":9623.2432},{"date":"2019-10-16","close":9761.2129},{"date":"2019-10-17","close":9692.2285},{"date":"2019-10-18","close":9623.2432},{"date":"2019-10-21","close":9795.7031},{"date":"2019-10-22","close":9795.7031},{"date":"2019-10-23","close":9761.2129},{"date":"2019-10-24","close":9726.7188},{"date":"2019-10-25","close":9830.1963},{"date":"2019-10-28","close":9899.1807},{"date":"2019-10-29","close":9864.6875},{"date":"2019-10-30","close":9830.1963},{"date":"2019-10-31","close":9795.7031},{"date":"2019-11-01","close":9726.7188},{"date":"2019-11-04","close":10416.5586},{"date":"2019-11-05","close":10313.083},{"date":"2019-11-06","close":10485.541},{"date":"2019-11-07","close":10347.5732},{"date":"2019-11-08","close":10140.6221},{"date":"2019-11-11","close":10313.083},{"date":"2019-11-12","close":10485.541},{"date":"2019-11-13","close":10485.541},{"date":"2019-11-14","close":10485.541},{"date":"2019-11-15","close":10347.5732},{"date":"2019-11-18","close":10209.6074},{"date":"2019-11-19","close":10347.5732},{"date":"2019-11-20","close":10209.6074},{"date":"2019-11-21","close":10002.6543},{"date":"2019-11-22","close":10071.6396},{"date":"2019-11-25","close":10106.1318},{"date":"2019-11-26","close":10071.6396},{"date":"2019-11-27","close":10071.6396},{"date":"2019-11-28","close":10140.6221},{"date":"2019-11-29","close":10002.6543},{"date":"2019-12-02","close":10002.6543},{"date":"2019-12-03","close":9795.7031},{"date":"2019-12-04","close":9761.2129},{"date":"2019-12-05","close":9692.2285},{"date":"2019-12-06","close":9830.1963},{"date":"2019-12-09","close":9795.7031},{"date":"2019-12-10","close":9864.6875},{"date":"2019-12-11","close":9623.2432},{"date":"2019-12-12","close":9692.2285},{"date":"2019-12-13","close":9243.833},{"date":"2019-12-16","close":9105.8652},{"date":"2019-12-17","close":9347.3086},{"date":"2019-12-18","close":9347.3086},{"date":"2019-12-19","close":9381.8008},{"date":"2019-12-20","close":9381.8008},{"date":"2019-12-23","close":9450.7852},{"date":"2019-12-24","close":9519.7686},{"date":"2019-12-26","close":9623.2432},{"date":"2019-12-27","close":9587.3369},{"date":"2019-12-30","close":9551.4287},{"date":"2020-01-02","close":9623.2432},{"date":"2020-01-03","close":9623.2432},{"date":"2020-01-06","close":9407.7979},{"date":"2020-01-07","close":9371.8916},{"date":"2020-01-08","close":9156.4453},{"date":"2020-01-09","close":9264.168},{"date":"2020-01-10","close":9371.8916},{"date":"2020-01-13","close":9443.7061},{"date":"2020-01-14","close":9551.4287},{"date":"2020-01-15","close":9623.2432},{"date":"2020-01-16","close":9623.2432},{"date":"2020-01-17","close":9695.0596},{"date":"2020-01-20","close":9659.1514},{"date":"2020-01-21","close":9515.5205},{"date":"2020-01-22","close":9515.5205},{"date":"2020-01-23","close":9515.5205},{"date":"2020-01-28","close":9192.3525},{"date":"2020-01-29","close":9192.3525},{"date":"2020-01-30","close":8976.9072},{"date":"2020-01-31","close":8833.2754},{"date":"2020-02-03","close":8689.6455},{"date":"2020-02-04","close":8833.2754},{"date":"2020-02-05","close":8725.5527},{"date":"2020-02-06","close":8905.0918},{"date":"2020-02-07","close":8833.2754},{"date":"2020-02-10","close":8833.2754},{"date":"2020-02-11","close":8797.3682},{"date":"2020-02-12","close":8976.9072},{"date":"2020-02-13","close":9012.8135},{"date":"2020-02-14","close":9120.5371},{"date":"2020-02-17","close":9048.7227},{"date":"2020-02-18","close":8940.999},{"date":"2020-02-19","close":8833.2754},{"date":"2020-02-20","close":8689.6455},{"date":"2020-02-21","close":8546.0156},{"date":"2020-02-24","close":8186.9385},{"date":"2020-02-25","close":8222.8467},{"date":"2020-02-26","close":8151.0312},{"date":"2020-02-27","close":8151.0312},{"date":"2020-02-28","close":7791.9556},{"date":"2020-03-02","close":8115.1235},{"date":"2020-03-03","close":8043.3071},{"date":"2020-03-04","close":8330.5693},{"date":"2020-03-05","close":8474.1992},{"date":"2020-03-06","close":8330.5693},{"date":"2020-03-09","close":8330.5693},{"date":"2020-03-10","close":8007.4004},{"date":"2020-03-11","close":8546.0156},{"date":"2020-03-12","close":8546.0156},{"date":"2020-03-13","close":8079.2158},{"date":"2020-03-16","close":7827.8618},{"date":"2020-03-17","close":8115.1235},{"date":"2020-03-18","close":7935.585},{"date":"2020-03-19","close":7504.6943},{"date":"2020-03-20","close":7899.6782},{"date":"2020-03-23","close":7576.5098},{"date":"2020-03-24","close":7971.4937},{"date":"2020-03-25","close":8330.5693},{"date":"2020-03-26","close":8402.3838},{"date":"2020-03-27","close":8330.5693},{"date":"2020-03-30","close":8474.1992},{"date":"2020-03-31","close":8366.4775},{"date":"2020-04-01","close":8402.3838},{"date":"2020-04-02","close":9120.5371},{"date":"2020-04-03","close":9264.168},{"date":"2020-04-06","close":9623.2432},{"date":"2020-04-07","close":9515.5205},{"date":"2020-04-08","close":9551.4287},{"date":"2020-04-09","close":10449.1191},{"date":"2020-04-10","close":10485.0273},{"date":"2020-04-13","close":9623.2432},{"date":"2020-04-14","close":9982.3203},{"date":"2020-04-16","close":10485.0273},{"date":"2020-04-17","close":10377.3047},{"date":"2020-04-20","close":9910.5059},{"date":"2020-04-21","close":10161.8584},{"date":"2020-04-22","close":10197.7656},{"date":"2020-04-23","close":10233.6738},{"date":"2020-04-24","close":10018.2275},{"date":"2020-04-27","close":9838.6904},{"date":"2020-04-28","close":9838.6904},{"date":"2020-04-29","close":9766.874},{"date":"2020-05-04","close":9587.3369},{"date":"2020-05-06","close":9982.3203},{"date":"2020-05-07","close":9874.5967},{"date":"2020-05-08","close":10090.043},{"date":"2020-05-11","close":10054.1357},{"date":"2020-05-12","close":9910.5059},{"date":"2020-05-13","close":9874.5967},{"date":"2020-05-14","close":9695.0596},{"date":"2020-05-15","close":9695.0596},{"date":"2020-05-18","close":9443.7061},{"date":"2020-05-19","close":9551.4287},{"date":"2020-05-20","close":9659.1514},{"date":"2020-05-21","close":9874.5967},{"date":"2020-05-22","close":9479.6133},{"date":"2020-05-25","close":9407.7979},{"date":"2020-05-26","close":9479.6133},{"date":"2020-05-27","close":9479.6133},{"date":"2020-05-28","close":9407.7979},{"date":"2020-05-29","close":9156.4453},{"date":"2020-06-01","close":9264.168},{"date":"2020-06-02","close":9479.6133},{"date":"2020-06-03","close":9479.6133},{"date":"2020-06-04","close":9300.0742},{"date":"2020-06-05","close":9515.5205},{"date":"2020-06-08","close":9371.8916},{"date":"2020-06-09","close":9335.9824},{"date":"2020-06-10","close":9371.8916},{"date":"2020-06-11","close":9192.3525},{"date":"2020-06-12","close":9048.7227},{"date":"2020-06-15","close":8617.8291},{"date":"2020-06-16","close":8546.0156},{"date":"2020-06-17","close":8725.5527},{"date":"2020-06-18","close":8761.4609},{"date":"2020-06-19","close":8797.3682},{"date":"2020-06-22","close":8976.9072},{"date":"2020-06-23","close":8940.999},{"date":"2020-06-24","close":8761.4609},{"date":"2020-06-25","close":8653.7393},{"date":"2020-06-26","close":8653.7393},{"date":"2020-06-29","close":8689.6455},{"date":"2020-06-30","close":8869.1836},{"date":"2020-07-01","close":8940.999},{"date":"2020-07-02","close":8940.999},{"date":"2020-07-03","close":8869.1836},{"date":"2020-07-06","close":8905.0918},{"date":"2020-07-07","close":8976.9072},{"date":"2020-07-08","close":8905.0918},{"date":"2020-07-09","close":8940.999},{"date":"2020-07-10","close":8869.1836},{"date":"2020-07-13","close":8797.3682},{"date":"2020-07-14","close":8869.1836},{"date":"2020-07-15","close":9012.8135},{"date":"2020-07-16","close":9300.0742},{"date":"2020-07-17","close":9228.2598},{"date":"2020-07-20","close":9192.3525},{"date":"2020-07-21","close":9048.7227},{"date":"2020-07-22","close":9084.6289},{"date":"2020-07-23","close":9084.6289},{"date":"2020-07-24","close":8976.9072},{"date":"2020-07-27","close":9048.7227},{"date":"2020-07-28","close":8940.999},{"date":"2020-07-29","close":9012.8135},{"date":"2020-07-30","close":9120.5371},{"date":"2020-07-31","close":9012.8135},{"date":"2020-08-03","close":9012.8135},{"date":"2020-08-04","close":9156.4453},{"date":"2020-08-05","close":9120.5371},{"date":"2020-08-06","close":9084.6289},{"date":"2020-08-07","close":9012.8135},{"date":"2020-08-10","close":8976.9072},{"date":"2020-08-11","close":9048.7227},{"date":"2020-08-12","close":9084.6289},{"date":"2020-08-13","close":9048.7227},{"date":"2020-08-14","close":8905.0918},{"date":"2020-08-18","close":8689.6455},{"date":"2020-08-19","close":8725.5527},{"date":"2020-08-20","close":8294.6611},{"date":"2020-08-21","close":8546.0156},{"date":"2020-08-24","close":8510.1074},{"date":"2020-08-25","close":8725.5527},{"date":"2020-08-26","close":8797.3682},{"date":"2020-08-27","close":8940.999},{"date":"2020-08-28","close":8940.999},{"date":"2020-08-31","close":8976.9072},{"date":"2020-09-01","close":8833.2754},{"date":"2020-09-02","close":8905.0918},{"date":"2020-09-03","close":8905.0918},{"date":"2020-09-04","close":8905.0918},{"date":"2020-09-07","close":8976.9072},{"date":"2020-09-08","close":8976.9072},{"date":"2020-09-09","close":8905.0918},{"date":"2020-09-10","close":8940.999},{"date":"2020-09-11","close":8940.999},{"date":"2020-09-14","close":8976.9072},{"date":"2020-09-15","close":8869.1836},{"date":"2020-09-16","close":8761.4609},{"date":"2020-09-17","close":8689.6455},{"date":"2020-09-18","close":8761.4609},{"date":"2020-09-21","close":8546.0156},{"date":"2020-09-22","close":8546.0156},{"date":"2020-09-23","close":8510.1074},{"date":"2020-09-24","close":8258.7539},{"date":"2020-09-25","close":8330.5693},{"date":"2020-09-28","close":8402.3838},{"date":"2020-09-29","close":8510.1074},{"date":"2020-10-05","close":8617.8291},{"date":"2020-10-06","close":8438.293},{"date":"2020-10-07","close":8546.0156},{"date":"2020-10-08","close":8689.6455},{"date":"2020-10-12","close":8653.7393},{"date":"2020-10-13","close":8546.0156},{"date":"2020-10-14","close":8546.0156},{"date":"2020-10-15","close":8510.1074},{"date":"2020-10-16","close":8474.1992},{"date":"2020-10-19","close":8546.0156},{"date":"2020-10-20","close":8510.1074},{"date":"2020-10-21","close":8617.8291},{"date":"2020-10-22","close":8474.1992},{"date":"2020-10-23","close":8510.1074},{"date":"2020-10-26","close":8330.5693},{"date":"2020-10-27","close":8330.5693},{"date":"2020-10-28","close":8402.3838},{"date":"2020-10-29","close":8330.5693},{"date":"2020-10-30","close":8186.9385},{"date":"2020-11-02","close":8294.6611},{"date":"2020-11-03","close":8402.3838},{"date":"2020-11-04","close":8402.3838},{"date":"2020-11-05","close":8510.1074},{"date":"2020-11-06","close":8510.1074},{"date":"2020-11-09","close":8581.9238},{"date":"2020-11-10","close":8689.6455},{"date":"2020-11-11","close":8725.5527},{"date":"2020-11-12","close":8689.6455},{"date":"2020-11-13","close":8474.1992},{"date":"2020-11-16","close":8617.8291},{"date":"2020-11-17","close":8581.9238},{"date":"2020-11-18","close":8581.9238},{"date":"2020-11-19","close":8581.9238},{"date":"2020-11-20","close":8617.8291},{"date":"2020-11-23","close":8653.7393},{"date":"2020-11-24","close":8617.8291},{"date":"2020-11-25","close":8546.0156},{"date":"2020-11-26","close":8546.0156},{"date":"2020-11-27","close":8546.0156},{"date":"2020-11-30","close":8581.9238},{"date":"2020-12-01","close":8581.9238},{"date":"2020-12-02","close":8725.5527},{"date":"2020-12-03","close":8653.7393},{"date":"2020-12-04","close":8689.6455},{"date":"2020-12-07","close":8797.3682},{"date":"2020-12-08","close":8725.5527},{"date":"2020-12-09","close":8689.6455},{"date":"2020-12-10","close":8869.1836},{"date":"2020-12-11","close":8869.1836},{"date":"2020-12-14","close":8725.5527},{"date":"2020-12-15","close":8725.5527},{"date":"2020-12-16","close":8689.6455},{"date":"2020-12-17","close":8725.5527},{"date":"2020-12-18","close":8833.2754},{"date":"2020-12-21","close":8905.0918},{"date":"2020-12-22","close":8833.2754},{"date":"2020-12-23","close":8905.0918},{"date":"2020-12-24","close":8940.999},{"date":"2020-12-28","close":8940.999},{"date":"2020-12-29","close":9112.7979},{"date":"2020-12-30","close":9038.1025},{"date":"2021-01-04","close":9038.1025},{"date":"2021-01-05","close":8851.3643},{"date":"2021-01-06","close":8926.0605},{"date":"2021-01-07","close":8888.7129},{"date":"2021-01-08","close":8926.0605},{"date":"2021-01-11","close":8776.6699},{"date":"2021-01-12","close":8814.0166},{"date":"2021-01-13","close":8851.3643},{"date":"2021-01-14","close":8776.6699},{"date":"2021-01-15","close":8739.3213},{"date":"2021-01-18","close":8739.3213},{"date":"2021-01-19","close":8926.0605},{"date":"2021-01-20","close":8851.3643},{"date":"2021-01-21","close":8814.0166},{"date":"2021-01-22","close":8739.3213},{"date":"2021-01-25","close":8926.0605},{"date":"2021-01-26","close":8888.7129},{"date":"2021-01-27","close":8963.4062},{"date":"2021-01-28","close":8851.3643},{"date":"2021-01-29","close":8627.2793},{"date":"2021-02-01","close":8701.9756},{"date":"2021-02-02","close":8664.627},{"date":"2021-02-03","close":8701.9756},{"date":"2021-02-04","close":8627.2793},{"date":"2021-02-05","close":8664.627},{"date":"2021-02-08","close":8664.627},{"date":"2021-02-09","close":8701.9756},{"date":"2021-02-10","close":8701.9756},{"date":"2021-02-15","close":8776.6699},{"date":"2021-02-16","close":8814.0166},{"date":"2021-02-17","close":8963.4062},{"date":"2021-02-18","close":8814.0166},{"date":"2021-02-19","close":8739.3213},{"date":"2021-02-22","close":8776.6699},{"date":"2021-02-23","close":8664.627},{"date":"2021-02-24","close":8515.2363},{"date":"2021-02-25","close":8589.9316},{"date":"2021-02-26","close":8440.542},{"date":"2021-03-02","close":8440.542},{"date":"2021-03-03","close":8515.2363},{"date":"2021-03-04","close":8440.542},{"date":"2021-03-05","close":8515.2363},{"date":"2021-03-08","close":8477.8896},{"date":"2021-03-09","close":8403.1943},{"date":"2021-03-10","close":8253.8037},{"date":"2021-03-11","close":8365.8457},{"date":"2021-03-12","close":8477.8896},{"date":"2021-03-15","close":8477.8896},{"date":"2021-03-16","close":8552.585},{"date":"2021-03-17","close":8515.2363},{"date":"2021-03-18","close":8552.585},{"date":"2021-03-19","close":8589.9316},{"date":"2021-03-22","close":8664.627},{"date":"2021-03-23","close":8589.9316},{"date":"2021-03-24","close":8552.585},{"date":"2021-03-25","close":8477.8896},{"date":"2021-03-26","close":8627.2793},{"date":"2021-03-29","close":8552.585},{"date":"2021-03-30","close":8589.9316},{"date":"2021-03-31","close":8589.9316},{"date":"2021-04-01","close":8664.627},{"date":"2021-04-02","close":8701.9756},{"date":"2021-04-05","close":8739.3213},{"date":"2021-04-06","close":8739.3213},{"date":"2021-04-07","close":8739.3213},{"date":"2021-04-08","close":8701.9756},{"date":"2021-04-09","close":8701.9756},{"date":"2021-04-12","close":8814.0166},{"date":"2021-04-13","close":8963.4062},{"date":"2021-04-14","close":8888.7129},{"date":"2021-04-15","close":8851.3643},{"date":"2021-04-16","close":8963.4062},{"date":"2021-04-19","close":9038.1025},{"date":"2021-04-20","close":9000.7559},{"date":"2021-04-21","close":8963.4062},{"date":"2021-04-22","close":9038.1025},{"date":"2021-04-23","close":9075.4492},{"date":"2021-04-26","close":9075.4492},{"date":"2021-04-27","close":9038.1025},{"date":"2021-04-28","close":9075.4492},{"date":"2021-04-29","close":9112.7979},{"date":"2021-04-30","close":9374.2295},{"date":"2021-05-03","close":9150.1445},{"date":"2021-05-04","close":9224.8398},{"date":"2021-05-06","close":9411.5781},{"date":"2021-05-07","close":9411.5781},{"date":"2021-05-10","close":9448.9248},{"date":"2021-05-11","close":9336.8828},{"date":"2021-05-12","close":9150.1445},{"date":"2021-05-13","close":9075.4492},{"date":"2021-05-14","close":9187.4922},{"date":"2021-05-17","close":9112.7979},{"date":"2021-05-18","close":9075.4492},{"date":"2021-05-20","close":9112.7979},{"date":"2021-05-21","close":9150.1445},{"date":"2021-05-24","close":9000.7559},{"date":"2021-05-25","close":9112.7979},{"date":"2021-05-26","close":9038.1025},{"date":"2021-05-27","close":9075.4492},{"date":"2021-05-28","close":9000.7559},{"date":"2021-05-31","close":9224.8398},{"date":"2021-06-01","close":9710.3574},{"date":"2021-06-02","close":9710.3574},{"date":"2021-06-03","close":9710.3574},{"date":"2021-06-04","close":9635.6631},{"date":"2021-06-07","close":9635.6631},{"date":"2021-06-08","close":9598.3154},{"date":"2021-06-09","close":9560.9678},{"date":"2021-06-10","close":9299.5352},{"date":"2021-06-11","close":9560.9678},{"date":"2021-06-14","close":9673.0098},{"date":"2021-06-15","close":9560.9678},{"date":"2021-06-16","close":9486.2725},{"date":"2021-06-17","close":9635.6631},{"date":"2021-06-18","close":9598.3154},{"date":"2021-06-21","close":9560.9678},{"date":"2021-06-22","close":9486.2725},{"date":"2021-06-23","close":9448.9248},{"date":"2021-06-24","close":9448.9248},{"date":"2021-06-25","close":9486.2725},{"date":"2021-06-28","close":9486.2725},{"date":"2021-06-29","close":9560.9678},{"date":"2021-06-30","close":9635.6631},{"date":"2021-07-01","close":9598.3154},{"date":"2021-07-02","close":9635.6631},{"date":"2021-07-05","close":9822.4004},{"date":"2021-07-06","close":9673.0098},{"date":"2021-07-07","close":9710.3574},{"date":"2021-07-08","close":9411.5781},{"date":"2021-07-09","close":9187.4922},{"date":"2021-07-12","close":9299.5352},{"date":"2021-07-13","close":9486.2725},{"date":"2021-07-14","close":9374.2295},{"date":"2021-07-15","close":9448.9248},{"date":"2021-07-16","close":9560.9678},{"date":"2021-07-19","close":9336.8828},{"date":"2021-07-20","close":9299.5352},{"date":"2021-07-21","close":9336.8828},{"date":"2021-07-22","close":9411.5781},{"date":"2021-07-23","close":9374.2295},{"date":"2021-07-26","close":9336.8828},{"date":"2021-07-27","close":9262.1875},{"date":"2021-07-28","close":9262.1875},{"date":"2021-07-29","close":9262.1875},{"date":"2021-07-30","close":9112.7979},{"date":"2021-08-02","close":9187.4922},{"date":"2021-08-03","close":9038.1025},{"date":"2021-08-04","close":9150.1445},{"date":"2021-08-05","close":9187.4922},{"date":"2021-08-06","close":9112.7979},{"date":"2021-08-09","close":9112.7979},{"date":"2021-08-10","close":9038.1025},{"date":"2021-08-11","close":9038.1025},{"date":"2021-08-12","close":9075.4492},{"date":"2021-08-13","close":8963.4062},{"date":"2021-08-17","close":8589.9316},{"date":"2021-08-18","close":8664.627},{"date":"2021-08-19","close":8440.542},{"date":"2021-08-20","close":8216.457},{"date":"2021-08-23","close":8440.542},{"date":"2021-08-24","close":8552.585},{"date":"2021-08-25","close":8515.2363},{"date":"2021-08-26","close":8477.8896},{"date":"2021-08-27","close":8515.2363},{"date":"2021-08-30","close":8589.9316},{"date":"2021-08-31","close":8589.9316},{"date":"2021-09-01","close":8627.2793},{"date":"2021-09-02","close":8589.9316},{"date":"2021-09-03","close":8589.9316},{"date":"2021-09-06","close":8552.585},{"date":"2021-09-07","close":8515.2363},{"date":"2021-09-08","close":8552.585},{"date":"2021-09-09","close":8515.2363},{"date":"2021-09-10","close":8552.585},{"date":"2021-09-13","close":8515.2363},{"date":"2021-09-14","close":8589.9316},{"date":"2021-09-15","close":8552.585},{"date":"2021-09-16","close":8552.585},{"date":"2021-09-17","close":8515.2363},{"date":"2021-09-23","close":8365.8457},{"date":"2021-09-24","close":8365.8457},{"date":"2021-09-27","close":8403.1943},{"date":"2021-09-28","close":8403.1943},{"date":"2021-09-29","close":8365.8457},{"date":"2021-09-30","close":8403.1943},{"date":"2021-10-01","close":8291.1523},{"date":"2021-10-05","close":8179.1094},{"date":"2021-10-06","close":8067.0669},{"date":"2021-10-07","close":8216.457},{"date":"2021-10-08","close":8216.457},{"date":"2021-10-12","close":8141.7607},{"date":"2021-10-13","close":8104.4146},{"date":"2021-10-14","close":8141.7607},{"date":"2021-10-15","close":8216.457},{"date":"2021-10-18","close":8216.457},{"date":"2021-10-19","close":8216.457},{"date":"2021-10-20","close":8440.542},{"date":"2021-10-21","close":8440.542},{"date":"2021-10-22","close":8403.1943},{"date":"2021-10-25","close":8328.499},{"date":"2021-10-26","close":8440.542},{"date":"2021-10-27","close":8328.499},{"date":"2021-10-28","close":8328.499},{"date":"2021-10-29","close":8365.8457},{"date":"2021-11-01","close":8328.499},{"date":"2021-11-02","close":8403.1943},{"date":"2021-11-03","close":8291.1523},{"date":"2021-11-04","close":8328.499},{"date":"2021-11-05","close":8328.499},{"date":"2021-11-08","close":8440.542},{"date":"2021-11-09","close":8440.542},{"date":"2021-11-10","close":8365.8457},{"date":"2021-11-11","close":8328.499},{"date":"2021-11-12","close":8328.499},{"date":"2021-11-15","close":8365.8457},{"date":"2021-11-16","close":8328.499},{"date":"2021-11-17","close":8253.8037},{"date":"2021-11-18","close":8403.1943},{"date":"2021-11-19","close":8440.542},{"date":"2021-11-22","close":8440.542},{"date":"2021-11-23","close":8403.1943},{"date":"2021-11-24","close":8440.542},{"date":"2021-11-25","close":8440.542},{"date":"2021-11-26","close":8253.8037},{"date":"2021-11-29","close":8216.457},{"date":"2021-11-30","close":8179.1094},{"date":"2021-12-01","close":8179.1094},{"date":"2021-12-02","close":8291.1523},{"date":"2021-12-03","close":8328.499},{"date":"2021-12-06","close":8253.8037},{"date":"2021-12-07","close":8253.8037},{"date":"2021-12-08","close":8253.8037},{"date":"2021-12-09","close":8216.457},{"date":"2021-12-10","close":8253.8037},{"date":"2021-12-13","close":8216.457},{"date":"2021-12-14","close":8253.8037},{"date":"2021-12-15","close":8328.499},{"date":"2021-12-16","close":8328.499},{"date":"2021-12-17","close":8328.499},{"date":"2021-12-20","close":8291.1523},{"date":"2021-12-21","close":8291.1523},{"date":"2021-12-22","close":8328.499},{"date":"2021-12-23","close":8328.499},{"date":"2021-12-24","close":8291.1523},{"date":"2021-12-27","close":8365.8457},{"date":"2021-12-28","close":8365.8457},{"date":"2021-12-29","close":8561.3105},{"date":"2021-12-30","close":8561.3105},{"date":"2022-01-03","close":10950.0},{"date":"2022-01-04","close":8561.3105},{"date":"2022-01-05","close":8600.4033},{"date":"2022-01-06","close":8561.3105},{"date":"2022-01-07","close":8483.125},{"date":"2022-01-10","close":8444.0332},{"date":"2022-01-11","close":8365.8457},{"date":"2022-01-12","close":8444.0332},{"date":"2022-01-13","close":8404.9395},{"date":"2022-01-14","close":8444.0332},{"date":"2022-01-17","close":8365.8457},{"date":"2022-01-18","close":8170.3833},{"date":"2022-01-19","close":7935.8267},{"date":"2022-01-20","close":7974.9194},{"date":"2022-01-21","close":7857.6401},{"date":"2022-01-24","close":7896.7339},{"date":"2022-01-25","close":7763.8184},{"date":"2022-01-26","close":7763.8184},{"date":"2022-01-27","close":7560.5361},{"date":"2022-01-28","close":7560.5361},{"date":"2022-02-03","close":7896.7339},{"date":"2022-02-04","close":7974.9194},{"date":"2022-02-07","close":7974.9194},{"date":"2022-02-08","close":7974.9194},{"date":"2022-02-09","close":7974.9194},{"date":"2022-02-10","close":8053.105},{"date":"2022-02-11","close":7974.9194},{"date":"2022-02-14","close":7896.7339},{"date":"2022-02-15","close":7810.73},{"date":"2022-02-16","close":7974.9194},{"date":"2022-02-17","close":7818.5488},{"date":"2022-02-18","close":7935.8267},{"date":"2022-02-21","close":7935.8267},{"date":"2022-02-22","close":7935.8267},{"date":"2022-02-23","close":7935.8267},{"date":"2022-02-24","close":7857.6401},{"date":"2022-02-25","close":7896.7339},{"date":"2022-02-28","close":7896.7339},{"date":"2022-03-02","close":7935.8267},{"date":"2022-03-03","close":7974.9194},{"date":"2022-03-04","close":7974.9194},{"date":"2022-03-07","close":7974.9194},{"date":"2022-03-08","close":7896.7339},{"date":"2022-03-10","close":7896.7339},{"date":"2022-03-11","close":7896.7339},{"date":"2022-03-14","close":7896.7339},{"date":"2022-03-15","close":7896.7339},{"date":"2022-03-16","close":7896.7339},{"date":"2022-03-17","close":7896.7339},{"date":"2022-03-18","close":8092.1978},{"date":"2022-03-21","close":8092.1978},{"date":"2022-03-22","close":8131.2905},{"date":"2022-03-23","close":8170.3833},{"date":"2022-03-24","close":8092.1978},{"date":"2022-03-25","close":8170.3833},{"date":"2022-03-28","close":8248.5684},{"date":"2022-03-29","close":8209.4756},{"date":"2022-03-30","close":8365.8457},{"date":"2022-03-31","close":8404.9395},{"date":"2022-04-01","close":8365.8457},{"date":"2022-04-04","close":8444.0332},{"date":"2022-04-05","close":8444.0332},{"date":"2022-04-06","close":8404.9395},{"date":"2022-04-07","close":8365.8457},{"date":"2022-04-08","close":8365.8457},{"date":"2022-04-11","close":8365.8457},{"date":"2022-04-12","close":8365.8457},{"date":"2022-04-13","close":8404.9395},{"date":"2022-04-14","close":8404.9395},{"date":"2022-04-15","close":8444.0332},{"date":"2022-04-18","close":8365.8457},{"date":"2022-04-19","close":8404.9395},{"date":"2022-04-20","close":8483.125},{"date":"2022-04-21","close":8483.125},{"date":"2022-04-22","close":8444.0332},{"date":"2022-04-25","close":8365.8457},{"date":"2022-04-26","close":8365.8457},{"date":"2022-04-27","close":8287.6611},{"date":"2022-04-28","close":8365.8457},{"date":"2022-04-29","close":8404.9395},{"date":"2022-05-02","close":8365.8457},{"date":"2022-05-03","close":8444.0332},{"date":"2022-05-04","close":8365.8457},{"date":"2022-05-06","close":8326.7539},{"date":"2022-05-09","close":10550.0},{"date":"2022-05-10","close":8248.5684},{"date":"2022-05-11","close":8248.5684},{"date":"2022-05-12","close":8170.3833},{"date":"2022-05-13","close":8209.4756},{"date":"2022-05-16","close":8248.5684},{"date":"2022-05-17","close":8248.5684},{"date":"2022-05-18","close":8209.4756},{"date":"2022-05-19","close":8209.4756},{"date":"2022-05-20","close":8209.4756},{"date":"2022-05-23","close":8092.1978},{"date":"2022-05-24","close":8092.1978},{"date":"2022-05-25","close":8014.0132},{"date":"2022-05-26","close":8092.1978},{"date":"2022-05-27","close":8131.2905},{"date":"2022-05-30","close":8170.3833},{"date":"2022-05-31","close":8170.3833},{"date":"2022-06-02","close":8170.3833},{"date":"2022-06-03","close":8092.1978},{"date":"2022-06-07","close":8170.3833},{"date":"2022-06-08","close":8053.105},{"date":"2022-06-09","close":8053.105},{"date":"2022-06-10","close":7974.9194},{"date":"2022-06-13","close":7795.0933},{"date":"2022-06-14","close":7701.2695},{"date":"2022-06-15","close":7599.6294},{"date":"2022-06-16","close":7623.0845},{"date":"2022-06-17","close":7607.4473},{"date":"2022-06-20","close":7521.4434},{"date":"2022-06-21","close":7521.4434},{"date":"2022-06-22","close":7490.1694},{"date":"2022-06-23","close":7294.7056},{"date":"2022-06-24","close":7349.4355},{"date":"2022-06-27","close":7419.8022},{"date":"2022-06-28","close":7497.9868},{"date":"2022-06-29","close":7505.8071},{"date":"2022-06-30","close":7482.3506},{"date":"2022-07-01","close":7490.1694},{"date":"2022-07-04","close":7451.0767},{"date":"2022-07-05","close":7427.6211},{"date":"2022-07-06","close":7325.98},{"date":"2022-07-07","close":7325.98},{"date":"2022-07-08","close":7404.1655},{"date":"2022-07-11","close":7380.7095},{"date":"2022-07-12","close":7271.2495},{"date":"2022-07-13","close":7396.3467},{"date":"2022-07-14","close":7419.8022},{"date":"2022-07-15","close":7427.6211},{"date":"2022-07-18","close":7451.0767},{"date":"2022-07-19","close":7482.3506},{"date":"2022-07-20","close":7560.5361},{"date":"2022-07-21","close":7607.4473},{"date":"2022-07-22","close":7599.6294},{"date":"2022-07-25","close":7615.2661},{"date":"2022-07-26","close":7630.9028},{"date":"2022-07-27","close":7607.4473},{"date":"2022-07-28","close":7638.7217},{"date":"2022-07-29","close":7646.541},{"date":"2022-08-01","close":7724.7261},{"date":"2022-08-02","close":7709.0889},{"date":"2022-08-03","close":7709.0889},{"date":"2022-08-04","close":7724.7261},{"date":"2022-08-05","close":7630.9028},{"date":"2022-08-08","close":7615.2661},{"date":"2022-08-09","close":7615.2661},{"date":"2022-08-10","close":7654.3594},{"date":"2022-08-11","close":7669.9966},{"date":"2022-08-12","close":7771.6367},{"date":"2022-08-16","close":7732.5444},{"date":"2022-08-17","close":7709.0889},{"date":"2022-08-18","close":7583.9922},{"date":"2022-08-19","close":7638.7217},{"date":"2022-08-22","close":7623.0845},{"date":"2022-08-23","close":7646.541},{"date":"2022-08-24","close":7646.541},{"date":"2022-08-25","close":7662.1772},{"date":"2022-08-26","close":7646.541},{"date":"2022-08-29","close":7576.1738},{"date":"2022-08-30","close":7583.9922},{"date":"2022-08-31","close":7482.3506},{"date":"2022-09-01","close":7576.1738},{"date":"2022-09-02","close":7568.355},{"date":"2022-09-05","close":7505.8071},{"date":"2022-09-06","close":7490.1694},{"date":"2022-09-07","close":7552.7173},{"date":"2022-09-08","close":7537.0806},{"date":"2022-09-13","close":7646.541},{"date":"2022-09-14","close":7537.0806},{"date":"2022-09-15","close":7474.5322},{"date":"2022-09-16","close":7505.8071},{"date":"2022-09-19","close":7466.7139},{"date":"2022-09-20","close":7497.9868},{"date":"2022-09-21","close":7380.7095},{"date":"2022-09-22","close":7286.8877},{"date":"2022-09-23","close":7279.0679},{"date":"2022-09-26","close":7153.9722},{"date":"2022-09-27","close":7138.335},{"date":"2022-09-28","close":6927.2344},{"date":"2022-09-29","close":6958.5083},{"date":"2022-09-30","close":6880.3228},{"date":"2022-10-04","close":6763.0444},{"date":"2022-10-05","close":6731.77},{"date":"2022-10-06","close":6864.6851},{"date":"2022-10-07","close":6864.6851},{"date":"2022-10-11","close":6802.1372},{"date":"2022-10-12","close":6747.4072},{"date":"2022-10-13","close":6645.7661},{"date":"2022-10-14","close":6786.5},{"date":"2022-10-17","close":6817.7744},{"date":"2022-10-18","close":6794.3188},{"date":"2022-10-19","close":6794.3188},{"date":"2022-10-20","close":6794.3188},{"date":"2022-10-21","close":6763.0444},{"date":"2022-10-24","close":6763.0444},{"date":"2022-10-25","close":6723.9521},{"date":"2022-10-26","close":6747.4072},{"date":"2022-10-27","close":6763.0444},{"date":"2022-10-28","close":6692.6772},{"date":"2022-10-31","close":6763.0444},{"date":"2022-11-01","close":6739.5889},{"date":"2022-11-02","close":6716.1333},{"date":"2022-11-03","close":6661.4033},{"date":"2022-11-04","close":6653.585},{"date":"2022-11-07","close":6684.8589},{"date":"2022-11-08","close":6661.4033},{"date":"2022-11-09","close":6677.0405},{"date":"2022-11-10","close":6684.8589},{"date":"2022-11-11","close":6692.6772},{"date":"2022-11-14","close":6622.3105},{"date":"2022-11-15","close":6606.6733},{"date":"2022-11-16","close":6614.4922},{"date":"2022-11-17","close":6637.9478},{"date":"2022-11-18","close":6645.7661},{"date":"2022-11-21","close":6755.2256},{"date":"2022-11-22","close":6708.3145},{"date":"2022-11-23","close":6778.6816},{"date":"2022-11-24","close":6864.6851},{"date":"2022-11-25","close":6849.0483},{"date":"2022-11-28","close":6802.1372},{"date":"2022-11-29","close":6778.6816},{"date":"2022-11-30","close":6778.6816},{"date":"2022-12-01","close":6778.6816},{"date":"2022-12-02","close":6880.3228},{"date":"2022-12-05","close":6919.416},{"date":"2022-12-06","close":6942.8711},{"date":"2022-12-07","close":6864.6851},{"date":"2022-12-08","close":6880.3228},{"date":"2022-12-09","close":6942.8711},{"date":"2022-12-12","close":7013.2383},{"date":"2022-12-13","close":7028.875},{"date":"2022-12-14","close":7044.5117},{"date":"2022-12-15","close":7169.6089},{"date":"2022-12-16","close":7122.6978},{"date":"2022-12-19","close":7153.9722},{"date":"2022-12-20","close":7036.6934},{"date":"2022-12-21","close":7075.7866},{"date":"2022-12-22","close":7114.8784},{"date":"2022-12-23","close":7028.875},{"date":"2022-12-26","close":6974.145},{"date":"2022-12-27","close":6942.8711},{"date":"2022-12-28","close":7353.7417},{"date":"2022-12-29","close":7336.9712},{"date":"2023-01-02","close":7320.2012},{"date":"2023-01-03","close":7286.6606},{"date":"2023-01-04","close":7286.6606},{"date":"2023-01-05","close":7093.8032},{"date":"2023-01-06","close":7211.1948},{"date":"2023-01-09","close":7311.8164},{"date":"2023-01-10","close":7336.9712},{"date":"2023-01-11","close":7320.2012},{"date":"2023-01-12","close":7328.5859},{"date":"2023-01-13","close":7295.0459},{"date":"2023-01-16","close":7328.5859},{"date":"2023-01-17","close":7219.5796},{"date":"2023-01-18","close":7311.8164},{"date":"2023-01-19","close":7345.3569},{"date":"2023-01-20","close":7345.3569},{"date":"2023-01-25","close":7647.2202},{"date":"2023-01-26","close":7471.1333},{"date":"2023-01-27","close":7546.5996},{"date":"2023-01-30","close":7487.9033},{"date":"2023-01-31","close":7479.5176},{"date":"2023-02-01","close":7580.1396},{"date":"2023-02-02","close":7571.7539},{"date":"2023-02-03","close":7571.7539},{"date":"2023-02-06","close":7965.8545},{"date":"2023-02-07","close":7856.8486},{"date":"2023-02-08","close":8016.1646},{"date":"2023-02-09","close":7949.084},{"date":"2023-02-10","close":8049.7061},{"date":"2023-02-13","close":8066.4766},{"date":"2023-02-14","close":8074.8613},{"date":"2023-02-15","close":7705.916},{"date":"2023-02-16","close":7680.7612},{"date":"2023-02-17","close":7731.0718},{"date":"2023-02-20","close":8083.2466},{"date":"2023-02-21","close":8066.4766},{"date":"2023-02-22","close":7907.1587},{"date":"2023-02-23","close":7831.6924},{"date":"2023-02-24","close":7756.2266},{"date":"2023-02-27","close":7672.3755},{"date":"2023-02-28","close":7764.6123},{"date":"2023-03-02","close":7697.5312},{"date":"2023-03-03","close":7865.2334},{"date":"2023-03-06","close":7873.6182},{"date":"2023-03-07","close":8024.5503},{"date":"2023-03-08","close":7965.8545},{"date":"2023-03-09","close":7932.3145},{"date":"2023-03-10","close":7772.9971},{"date":"2023-03-13","close":7622.0649},{"date":"2023-03-14","close":7655.606},{"date":"2023-03-15","close":7747.8418},{"date":"2023-03-16","close":7731.0718},{"date":"2023-03-17","close":7680.7612},{"date":"2023-03-20","close":7630.4497},{"date":"2023-03-21","close":7663.9902},{"date":"2023-03-22","close":7680.7612},{"date":"2023-03-23","close":7513.0591},{"date":"2023-03-24","close":7420.8218},{"date":"2023-03-27","close":7420.8218},{"date":"2023-03-28","close":7429.2075},{"date":"2023-03-29","close":7462.748},{"date":"2023-03-30","close":7479.5176},{"date":"2023-03-31","close":7613.6802},{"date":"2023-04-03","close":7781.3818},{"date":"2023-04-04","close":7663.9902},{"date":"2023-04-05","close":7672.3755},{"date":"2023-04-06","close":7672.3755},{"date":"2023-04-07","close":7672.3755},{"date":"2023-04-10","close":7638.8354},{"date":"2023-04-11","close":7680.7612},{"date":"2023-04-12","close":7672.3755},{"date":"2023-04-13","close":7722.686},{"date":"2023-04-14","close":7689.146},{"date":"2023-04-17","close":7747.8418},{"date":"2023-04-18","close":7714.3018},{"date":"2023-04-19","close":7731.0718},{"date":"2023-04-20","close":7772.9971},{"date":"2023-04-21","close":7714.3018},{"date":"2023-04-24","close":7722.686},{"date":"2023-04-25","close":7605.2954},{"date":"2023-04-26","close":7756.2266},{"date":"2023-04-27","close":7638.8354},{"date":"2023-04-28","close":7731.0718},{"date":"2023-05-02","close":7731.0718},{"date":"2023-05-03","close":7705.916},{"date":"2023-05-04","close":7705.916},{"date":"2023-05-08","close":7789.7676},{"date":"2023-05-09","close":7781.3818},{"date":"2023-05-10","close":7781.3818},{"date":"2023-05-11","close":7823.3076},{"date":"2023-05-12","close":7739.4561},{"date":"2023-05-15","close":7663.9902},{"date":"2023-05-16","close":7655.606},{"date":"2023-05-17","close":7613.6802},{"date":"2023-05-18","close":7630.4497},{"date":"2023-05-19","close":7680.7612},{"date":"2023-05-22","close":7731.0718},{"date":"2023-05-23","close":7772.9971},{"date":"2023-05-24","close":7772.9971},{"date":"2023-05-25","close":7798.1523},{"date":"2023-05-26","close":7747.8418},{"date":"2023-05-30","close":7772.9971},{"date":"2023-05-31","close":7647.2202},{"date":"2023-06-01","close":7672.3755},{"date":"2023-06-02","close":7680.7612},{"date":"2023-06-05","close":7638.8354},{"date":"2023-06-07","close":7647.2202},{"date":"2023-06-08","close":7647.2202},{"date":"2023-06-09","close":7680.7612},{"date":"2023-06-12","close":7622.0649},{"date":"2023-06-13","close":7638.8354},{"date":"2023-06-14","close":7672.3755},{"date":"2023-06-15","close":7554.9839},{"date":"2023-06-16","close":7596.9097},{"date":"2023-06-19","close":7663.9902},{"date":"2023-06-20","close":7689.146},{"date":"2023-06-21","close":7630.4497},{"date":"2023-06-22","close":7613.6802},{"date":"2023-06-23","close":7580.1396},{"date":"2023-06-26","close":7722.686},{"date":"2023-06-27","close":7638.8354},{"date":"2023-06-28","close":7630.4497},{"date":"2023-06-29","close":7663.9902},{"date":"2023-06-30","close":7622.0649},{"date":"2023-07-03","close":7630.4497},{"date":"2023-07-04","close":7613.6802},{"date":"2023-07-05","close":7613.6802},{"date":"2023-07-06","close":7638.8354},{"date":"2023-07-07","close":7605.2954},{"date":"2023-07-10","close":7504.6738},{"date":"2023-07-11","close":7496.2881},{"date":"2023-07-12","close":7521.4434},{"date":"2023-07-13","close":7454.3633},{"date":"2023-07-14","close":7462.748},{"date":"2023-07-17","close":7412.4375},{"date":"2023-07-18","close":7412.4375},{"date":"2023-07-19","close":7471.1333},{"date":"2023-07-20","close":7471.1333},{"date":"2023-07-21","close":7521.4434},{"date":"2023-07-24","close":7362.127},{"date":"2023-07-25","close":7336.9712},{"date":"2023-07-26","close":7186.0391},{"date":"2023-07-27","close":7169.269},{"date":"2023-07-28","close":7127.3438},{"date":"2023-07-31","close":7286.6606},{"date":"2023-08-01","close":7286.6606},{"date":"2023-08-02","close":7211.1948},{"date":"2023-08-03","close":7295.0459},{"date":"2023-08-04","close":7378.897},{"date":"2023-08-07","close":7395.6675},{"date":"2023-08-08","close":7496.2881},{"date":"2023-08-09","close":7563.3696},{"date":"2023-08-10","close":7580.1396},{"date":"2023-08-11","close":7672.3755},{"date":"2023-08-14","close":7840.0781},{"date":"2023-08-16","close":7907.1587},{"date":"2023-08-17","close":7932.3145},{"date":"2023-08-18","close":7974.2402},{"date":"2023-08-21","close":8066.4766},{"date":"2023-08-22","close":8041.3203},{"date":"2023-08-23","close":7890.3882},{"date":"2023-08-24","close":8024.5503},{"date":"2023-08-25","close":8041.3203},{"date":"2023-08-28","close":8074.8613},{"date":"2023-08-29","close":8100.0161},{"date":"2023-08-30","close":7923.9292},{"date":"2023-08-31","close":7965.8545},{"date":"2023-09-01","close":7923.9292},{"date":"2023-09-04","close":7923.9292},{"date":"2023-09-05","close":7949.084},{"date":"2023-09-06","close":8016.1646},{"date":"2023-09-07","close":7856.8486},{"date":"2023-09-08","close":7915.5444},{"date":"2023-09-11","close":7865.2334},{"date":"2023-09-12","close":7932.3145},{"date":"2023-09-13","close":7873.6182},{"date":"2023-09-14","close":7915.5444},{"date":"2023-09-15","close":7965.8545},{"date":"2023-09-18","close":8007.7808},{"date":"2023-09-19","close":7991.0103},{"date":"2023-09-20","close":8049.7061},{"date":"2023-09-21","close":7856.8486},{"date":"2023-09-22","close":7823.3076},{"date":"2023-09-25","close":7814.9224},{"date":"2023-09-26","close":7764.6123},{"date":"2023-09-27","close":7882.0034},{"date":"2023-10-04","close":7672.3755},{"date":"2023-10-05","close":7697.5312},{"date":"2023-10-06","close":7823.3076},{"date":"2023-10-10","close":8292.875},{"date":"2023-10-11","close":8502.502},{"date":"2023-10-12","close":8544.4268},{"date":"2023-10-13","close":8544.4268},{"date":"2023-10-16","close":8519.2715},{"date":"2023-10-17","close":8443.8057},{"date":"2023-10-18","close":8536.041},{"date":"2023-10-19","close":8334.7988},{"date":"2023-10-20","close":8175.4824},{"date":"2023-10-23","close":8385.1104},{"date":"2023-10-24","close":8510.8867},{"date":"2023-10-25","close":8544.4268},{"date":"2023-10-26","close":8527.6562},{"date":"2023-10-27","close":8418.6504},{"date":"2023-10-30","close":8359.9551},{"date":"2023-10-31","close":8301.2598},{"date":"2023-11-01","close":8318.0283},{"date":"2023-11-02","close":8385.1104},{"date":"2023-11-03","close":8418.6504},{"date":"2023-11-06","close":8427.0352},{"date":"2023-11-07","close":8385.1104},{"date":"2023-11-08","close":8418.6504},{"date":"2023-11-09","close":8443.8057},{"date":"2023-11-10","close":8494.1172},{"date":"2023-11-13","close":8427.0352},{"date":"2023-11-14","close":8401.8809},{"date":"2023-11-15","close":8544.4268},{"date":"2023-11-16","close":8586.3535},{"date":"2023-11-17","close":8494.1172},{"date":"2023-11-20","close":8527.6562},{"date":"2023-11-21","close":8452.1914},{"date":"2023-11-22","close":8460.5762},{"date":"2023-11-23","close":8468.9609},{"date":"2023-11-24","close":8443.8057},{"date":"2023-11-27","close":8368.3398},{"date":"2023-11-28","close":8376.7256},{"date":"2023-11-29","close":8385.1104},{"date":"2023-11-30","close":8292.875},{"date":"2023-12-01","close":8292.875},{"date":"2023-12-04","close":8385.1104},{"date":"2023-12-05","close":8385.1104},{"date":"2023-12-06","close":8385.1104},{"date":"2023-12-07","close":8418.6504},{"date":"2023-12-08","close":8376.7256},{"date":"2023-12-11","close":8385.1104},{"date":"2023-12-12","close":8376.7256},{"date":"2023-12-13","close":8410.2656},{"date":"2023-12-14","close":8376.7256},{"date":"2023-12-15","close":8385.1104},{"date":"2023-12-18","close":8385.1104},{"date":"2023-12-19","close":8443.8057},{"date":"2023-12-20","close":8468.9609},{"date":"2023-12-21","close":8443.8057},{"date":"2023-12-22","close":8485.7314},{"date":"2023-12-26","close":8435.4209},{"date":"2023-12-27","close":8829.4316},{"date":"2023-12-28","close":8936.8896},{"date":"2024-01-02","close":8865.251},{"date":"2024-01-03","close":8883.1602},{"date":"2024-01-04","close":8999.5732},{"date":"2024-01-05","close":8874.2061},{"date":"2024-01-08","close":8892.1162},{"date":"2024-01-09","close":8918.9795},{"date":"2024-01-10","close":8918.9795},{"date":"2024-01-11","close":8838.3867},{"date":"2024-01-12","close":8865.251},{"date":"2024-01-15","close":8901.0703},{"date":"2024-01-16","close":8927.9346},{"date":"2024-01-17","close":8865.251},{"date":"2024-01-18","close":8910.0254},{"date":"2024-01-19","close":8963.7539},{"date":"2024-01-22","close":8990.6182},{"date":"2024-01-23","close":8990.6182},{"date":"2024-01-24","close":9026.4375},{"date":"2024-01-25","close":9035.3926},{"date":"2024-01-26","close":9071.2119},{"date":"2024-01-29","close":9509.9971},{"date":"2024-01-30","close":9411.4941},{"date":"2024-01-31","close":9133.8945},{"date":"2024-02-01","close":9062.2568},{"date":"2024-02-02","close":9304.0361},{"date":"2024-02-05","close":9841.3242},{"date":"2024-02-06","close":9554.7705},{"date":"2024-02-07","close":9214.4883},{"date":"2024-02-08","close":9250.3076},{"date":"2024-02-13","close":9339.8555},{"date":"2024-02-14","close":9286.127},{"date":"2024-02-15","close":9402.5391},{"date":"2024-02-16","close":9536.8613},{"date":"2024-02-19","close":9707.0029},{"date":"2024-02-20","close":9536.8613},{"date":"2024-02-21","close":9518.9512},{"date":"2024-02-22","close":9554.7705},{"date":"2024-02-23","close":9590.5898},{"date":"2024-02-26","close":9483.1328},{"date":"2024-02-27","close":9375.6748},{"date":"2024-02-28","close":9330.9004},{"date":"2024-02-29","close":9375.6748},{"date":"2024-03-04","close":9384.6289},{"date":"2024-03-05","close":9447.3135},{"date":"2024-03-06","close":9474.1777},{"date":"2024-03-07","close":9742.8223},{"date":"2024-03-08","close":9886.0986},{"date":"2024-03-11","close":9536.8613},{"date":"2024-03-12","close":9590.5898},{"date":"2024-03-13","close":9321.9463},{"date":"2024-03-14","close":9536.8613},{"date":"2024-03-15","close":9599.5449},{"date":"2024-03-18","close":9626.4092},{"date":"2024-03-19","close":9608.5},{"date":"2024-03-20","close":9581.6357},{"date":"2024-03-21","close":9572.6807},{"date":"2024-03-22","close":9617.4551},{"date":"2024-03-25","close":9644.3184},{"date":"2024-03-26","close":9599.5449},{"date":"2024-03-27","close":9644.3184},{"date":"2024-03-28","close":9653.2744},{"date":"2024-03-29","close":9608.5},{"date":"2024-04-01","close":9572.6807},{"date":"2024-04-02","close":9527.9072},{"date":"2024-04-03","close":9465.2227},{"date":"2024-04-04","close":9420.4492},{"date":"2024-04-05","close":9384.6289},{"date":"2024-04-08","close":9187.624},{"date":"2024-04-09","close":9089.1211},{"date":"2024-04-11","close":9017.4834},{"date":"2024-04-12","close":9124.9404},{"date":"2024-04-15","close":9026.4375},{"date":"2024-04-16","close":9035.3926},{"date":"2024-04-17","close":9089.1211},{"date":"2024-04-18","close":9124.9404},{"date":"2024-04-19","close":9080.166},{"date":"2024-04-22","close":9178.6689},{"date":"2024-04-23","close":9223.4424},{"date":"2024-04-24","close":9259.2617},{"date":"2024-04-25","close":9268.2168},{"date":"2024-04-26","close":9277.1719},{"date":"2024-04-29","close":9295.0811},{"date":"2024-04-30","close":9268.2168},{"date":"2024-05-02","close":9250.3076},{"date":"2024-05-03","close":9250.3076},{"date":"2024-05-07","close":9304.0361},{"date":"2024-05-08","close":9321.9463},{"date":"2024-05-09","close":9339.8555},{"date":"2024-05-10","close":9241.3525},{"date":"2024-05-13","close":9348.8096},{"date":"2024-05-14","close":9321.9463},{"date":"2024-05-16","close":9312.9912},{"date":"2024-05-17","close":9295.0811},{"date":"2024-05-20","close":9321.9463},{"date":"2024-05-21","close":9321.9463},{"date":"2024-05-22","close":9339.8555},{"date":"2024-05-23","close":9330.9004},{"date":"2024-05-24","close":9330.9004},{"date":"2024-05-27","close":9375.6748},{"date":"2024-05-28","close":9429.4033},{"date":"2024-05-29","close":9420.4492},{"date":"2024-05-30","close":9411.4941},{"date":"2024-05-31","close":9366.7197},{"date":"2024-06-03","close":9518.9512},{"date":"2024-06-04","close":9483.1328},{"date":"2024-06-05","close":9483.1328},{"date":"2024-06-07","close":9447.3135},{"date":"2024-06-10","close":9429.4033},{"date":"2024-06-11","close":9456.2686},{"date":"2024-06-12","close":9429.4033},{"date":"2024-06-13","close":9429.4033},{"date":"2024-06-14","close":9447.3135},{"date":"2024-06-17","close":9393.584},{"date":"2024-06-18","close":9456.2686},{"date":"2024-06-19","close":9590.5898},{"date":"2024-06-20","close":9715.957},{"date":"2024-06-21","close":9769.6855},{"date":"2024-06-24","close":9877.1436},{"date":"2024-06-25","close":9868.1895},{"date":"2024-06-26","close":9841.3242},{"date":"2024-06-27","close":9751.7764},{"date":"2024-06-28","close":9733.8662},{"date":"2024-07-01","close":9751.7764},{"date":"2024-07-02","close":9751.7764},{"date":"2024-07-03","close":9814.46},{"date":"2024-07-04","close":9814.46},{"date":"2024-07-05","close":9751.7764},{"date":"2024-07-08","close":9590.5898},{"date":"2024-07-09","close":9599.5449},{"date":"2024-07-10","close":9483.1328},{"date":"2024-07-11","close":9554.7705},{"date":"2024-07-12","close":9572.6807},{"date":"2024-07-15","close":9572.6807},{"date":"2024-07-16","close":9474.1777},{"date":"2024-07-17","close":9554.7705},{"date":"2024-07-18","close":9518.9512},{"date":"2024-07-19","close":9527.9072},{"date":"2024-07-22","close":9447.3135},{"date":"2024-07-23","close":9223.4424},{"date":"2024-07-24","close":9393.584},{"date":"2024-07-25","close":9357.7656},{"date":"2024-07-26","close":9456.2686},{"date":"2024-07-29","close":9456.2686},{"date":"2024-07-30","close":9447.3135},{"date":"2024-07-31","close":9411.4941},{"date":"2024-08-01","close":9312.9912},{"date":"2024-08-02","close":9295.0811},{"date":"2024-08-05","close":9008.5273},{"date":"2024-08-06","close":8990.6182},{"date":"2024-08-07","close":8954.7988},{"date":"2024-08-08","close":8963.7539},{"date":"2024-08-09","close":9035.3926},{"date":"2024-08-12","close":8999.5732},{"date":"2024-08-13","close":9089.1211},{"date":"2024-08-14","close":9062.2568},{"date":"2024-08-16","close":9053.3018},{"date":"2024-08-19","close":9062.2568},{"date":"2024-08-20","close":9124.9404},{"date":"2024-08-21","close":8999.5732},{"date":"2024-08-22","close":8981.6641},{"date":"2024-08-23","close":8999.5732},{"date":"2024-08-26","close":8999.5732},{"date":"2024-08-27","close":8918.9795},{"date":"2024-08-28","close":8910.0254},{"date":"2024-08-29","close":8901.0703},{"date":"2024-08-30","close":8918.9795},{"date":"2024-09-02","close":8901.0703},{"date":"2024-09-03","close":8865.251},{"date":"2024-09-04","close":8766.749},{"date":"2024-09-05","close":8748.8389},{"date":"2024-09-06","close":8757.793},{"date":"2024-09-09","close":8659.291},{"date":"2024-09-10","close":8874.2061},{"date":"2024-09-11","close":8910.0254},{"date":"2024-09-12","close":8927.9346},{"date":"2024-09-13","close":8936.8896},{"date":"2024-09-19","close":8972.708},{"date":"2024-09-20","close":8945.8447},{"date":"2024-09-23","close":8954.7988},{"date":"2024-09-24","close":8945.8447},{"date":"2024-09-25","close":8954.7988},{"date":"2024-09-26","close":8945.8447},{"date":"2024-09-27","close":8820.4775},{"date":"2024-09-30","close":8641.3818},{"date":"2024-10-02","close":8632.4258},{"date":"2024-10-04","close":8677.2002},{"date":"2024-10-07","close":8650.3359},{"date":"2024-10-08","close":8677.2002},{"date":"2024-10-10","close":8820.4775},{"date":"2024-10-11","close":8713.0195},{"date":"2024-10-14","close":8793.6123},{"date":"2024-10-15","close":8820.4775},{"date":"2024-10-16","close":8802.5674},{"date":"2024-10-17","close":8793.6123},{"date":"2024-10-18","close":8775.7031},{"date":"2024-10-21","close":8775.7031},{"date":"2024-10-22","close":8856.2969},{"date":"2024-10-23","close":8874.2061},{"date":"2024-10-24","close":8856.2969},{"date":"2024-10-25","close":8865.251},{"date":"2024-10-28","close":8892.1162},{"date":"2024-10-29","close":8918.9795},{"date":"2024-10-30","close":8910.0254},{"date":"2024-10-31","close":8936.8896},{"date":"2024-11-01","close":8910.0254},{"date":"2024-11-04","close":8936.8896},{"date":"2024-11-05","close":8945.8447},{"date":"2024-11-06","close":8910.0254},{"date":"2024-11-07","close":8865.251},{"date":"2024-11-08","close":8927.9346},{"date":"2024-11-11","close":8945.8447},{"date":"2024-11-12","close":8945.8447},{"date":"2024-11-13","close":8910.0254},{"date":"2024-11-14","close":8910.0254},{"date":"2024-11-15","close":8901.0703},{"date":"2024-11-18","close":8927.9346},{"date":"2024-11-19","close":8936.8896},{"date":"2024-11-20","close":8748.8389},{"date":"2024-11-21","close":8739.8838},{"date":"2024-11-22","close":8936.8896},{"date":"2024-11-25","close":8856.2969},{"date":"2024-11-26","close":8847.3408},{"date":"2024-11-27","close":8910.0254},{"date":"2024-11-28","close":8847.3408},{"date":"2024-11-29","close":8874.2061},{"date":"2024-12-02","close":8757.793},{"date":"2024-12-03","close":8874.2061},{"date":"2024-12-04","close":8918.9795},{"date":"2024-12-05","close":8811.5225},{"date":"2024-12-06","close":8874.2061},{"date":"2024-12-09","close":8793.6123},{"date":"2024-12-10","close":8802.5674},{"date":"2024-12-11","close":8775.7031},{"date":"2024-12-12","close":8775.7031},{"date":"2024-12-13","close":8802.5674},{"date":"2024-12-16","close":8775.7031},{"date":"2024-12-17","close":8847.3408},{"date":"2024-12-18","close":8856.2969},{"date":"2024-12-19","close":8856.2969},{"date":"2024-12-20","close":8856.2969},{"date":"2024-12-23","close":8748.8389},{"date":"2024-12-24","close":8820.4775},{"date":"2024-12-26","close":8748.8389},{"date":"2024-12-27","close":9189.6348},{"date":"2024-12-30","close":9362.1201},{"date":"2025-01-02","close":9045.8965},{"date":"2025-01-03","close":9112.9746},{"date":"2025-01-06","close":9122.5566},{"date":"2025-01-07","close":9074.6445},{"date":"2025-01-08","close":8997.9844},{"date":"2025-01-09","close":8997.9844},{"date":"2025-01-10","close":8997.9844},{"date":"2025-01-13","close":8902.1592},{"date":"2025-01-14","close":8902.1592},{"date":"2025-01-15","close":8930.9062},{"date":"2025-01-16","close":8863.8291},{"date":"2025-01-17","close":8806.334},{"date":"2025-01-20","close":8815.916},{"date":"2025-01-21","close":8768.0039},{"date":"2025-01-22","close":8748.8389},{"date":"2025-01-23","close":8653.0137},{"date":"2025-01-24","close":8662.5957},{"date":"2025-01-31","close":8643.4307},{"date":"2025-02-03","close":8509.2754},{"date":"2025-02-04","close":8461.3633},{"date":"2025-02-05","close":8470.9453},{"date":"2025-02-06","close":8451.7803},{"date":"2025-02-07","close":8480.5283},{"date":"2025-02-10","close":8624.2656},{"date":"2025-02-11","close":8681.7607},{"date":"2025-02-12","close":8672.1787},{"date":"2025-02-13","close":8739.2559},{"date":"2025-02-14","close":8835.0811},{"date":"2025-02-17","close":8854.2461},{"date":"2025-02-18","close":8835.0811},{"date":"2025-02-19","close":8710.5088},{"date":"2025-02-20","close":8710.5088},{"date":"2025-02-21","close":8662.5957},{"date":"2025-02-24","close":8691.3438},{"date":"2025-02-25","close":8691.3438},{"date":"2025-02-26","close":8710.5088},{"date":"2025-02-27","close":8710.5088},{"date":"2025-02-28","close":8729.6738},{"date":"2025-03-04","close":8777.5859},{"date":"2025-03-05","close":8653.0137},{"date":"2025-03-06","close":8720.0908},{"date":"2025-03-07","close":8624.2656},{"date":"2025-03-10","close":8662.5957},{"date":"2025-03-11","close":8624.2656},{"date":"2025-03-12","close":8605.1006},{"date":"2025-03-13","close":8624.2656},{"date":"2025-03-14","close":8643.4307},{"date":"2025-03-17","close":8653.0137},{"date":"2025-03-18","close":8720.0908},{"date":"2025-03-19","close":8729.6738},{"date":"2025-03-20","close":8614.6836},{"date":"2025-03-21","close":8432.6152},{"date":"2025-03-24","close":8432.6152},{"date":"2025-03-25","close":8432.6152},{"date":"2025-03-26","close":8394.2852},{"date":"2025-03-27","close":8355.9551},{"date":"2025-03-28","close":8423.0332},{"date":"2025-03-31","close":8394.2852},{"date":"2025-04-01","close":8365.5381},{"date":"2025-04-02","close":8346.373},{"date":"2025-04-03","close":8394.2852},{"date":"2025-04-04","close":8614.6836},{"date":"2025-04-07","close":8432.6152},{"date":"2025-04-08","close":8394.2852},{"date":"2025-04-09","close":8250.5479},{"date":"2025-04-10","close":8432.6152},{"date":"2025-04-11","close":8413.4502},{"date":"2025-04-14","close":8461.3633},{"date":"2025-04-15","close":8480.5283},{"date":"2025-04-16","close":8585.9355},{"date":"2025-04-17","close":8614.6836},{"date":"2025-04-18","close":8614.6836},{"date":"2025-04-21","close":8729.6738},{"date":"2025-04-22","close":9045.8965},{"date":"2025-04-23","close":9103.3916},{"date":"2025-04-24","close":9112.9746},{"date":"2025-04-25","close":9122.5566},{"date":"2025-04-28","close":9295.042},{"date":"2025-04-29","close":10799.4971},{"date":"2025-04-30","close":9170.4697},{"date":"2025-05-02","close":9036.3145},{"date":"2025-05-07","close":9026.7314},{"date":"2025-05-08","close":9074.6445},{"date":"2025-05-09","close":8969.2363},{"date":"2025-05-12","close":9247.1299},{"date":"2025-05-13","close":9275.877},{"date":"2025-05-14","close":9304.625},{"date":"2025-05-15","close":9247.1299},{"date":"2025-05-16","close":9400.4502},{"date":"2025-05-19","close":12217.71},{"date":"2025-05-20","close":12371.0303},{"date":"2025-05-21","close":12380.6133},{"date":"2025-05-22","close":12371.0303},{"date":"2025-05-23","close":12390.1953},{"date":"2025-05-26","close":12390.1953},{"date":"2025-05-27","close":12380.6133},{"date":"2025-05-28","close":12399.7783},{"date":"2025-05-29","close":12390.1953},{"date":"2025-05-30","close":12390.1953},{"date":"2025-06-02","close":12390.1953},{"date":"2025-06-04","close":12409.3604},{"date":"2025-06-05","close":12409.3604},{"date":"2025-06-09","close":12361.4482},{"date":"2025-06-10","close":12418.9434},{"date":"2025-06-11","close":13070.5547},{"date":"2025-06-12","close":13990.4756},{"date":"2025-06-13","close":13128.0488},{"date":"2025-06-16","close":13511.3496},{"date":"2025-06-17","close":13223.874},{"date":"2025-06-18","close":13137.6318},{"date":"2025-06-19","close":12936.3994},{"date":"2025-06-20","close":12984.3115},{"date":"2025-06-23","close":13013.0596},{"date":"2025-06-24","close":13281.3691},{"date":"2025-06-25","close":13655.0879},{"date":"2025-06-26","close":13846.7383},{"date":"2025-06-27","close":13626.3398},{"date":"2025-06-30","close":14632.5049},{"date":"2025-07-01","close":14757.0771},{"date":"2025-07-02","close":14364.1943},{"date":"2025-07-03","close":14153.3789},{"date":"2025-07-04","close":13760.4951},{"date":"2025-07-07","close":13367.6123},{"date":"2025-07-08","close":13664.6699},{"date":"2025-07-09","close":15629.0869},{"date":"2025-07-10","close":15159.543},{"date":"2025-07-11","close":15303.2812},{"date":"2025-07-14","close":14757.0771},{"date":"2025-07-15","close":14421.6895},{"date":"2025-07-16","close":14469.6016},{"date":"2025-07-17","close":14306.6992},{"date":"2025-07-18","close":14565.4268},{"date":"2025-07-21","close":14345.0293},{"date":"2025-07-22","close":14833.7373},{"date":"2025-07-23","close":14958.3105},{"date":"2025-07-24","close":14737.9121},{"date":"2025-07-25","close":14536.6797},{"date":"2025-07-28","close":14469.6016},{"date":"2025-07-29","close":14469.6016},{"date":"2025-07-30","close":14450.4365},{"date":"2025-07-31","close":14383.3594},{"date":"2025-08-01","close":13846.7383},{"date":"2025-08-04","close":14143.7959},{"date":"2025-08-05","close":14038.3887},{"date":"2025-08-06","close":14258.7861},{"date":"2025-08-07","close":14009.6406},{"date":"2025-08-08","close":13817.9902},{"date":"2025-08-11","close":13396.3594},{"date":"2025-08-12","close":13511.3496},{"date":"2025-08-13","close":13415.5244},{"date":"2025-08-14","close":13396.3594},{"date":"2025-08-18","close":13166.3789},{"date":"2025-08-19","close":12754.3311},{"date":"2025-08-20","close":13022.6416},{"date":"2025-08-21","close":12840.5742},{"date":"2025-08-22","close":13118.4668},{"date":"2025-08-25","close":13060.9717},{"date":"2025-08-26","close":13060.9717},{"date":"2025-08-27","close":13262.2041},{"date":"2025-08-28","close":13501.7676},{"date":"2025-08-29","close":13808.4082},{"date":"2025-09-01","close":14325.8643},{"date":"2025-09-02","close":14354.6113},{"date":"2025-09-03","close":14086.3008},{"date":"2025-09-04","close":13597.5928},{"date":"2025-09-05","close":13703.0},{"date":"2025-09-08","close":13980.8936},{"date":"2025-09-09","close":14067.1357},{"date":"2025-09-10","close":14162.9609},{"date":"2025-09-11","close":13894.6504},{"date":"2025-09-12","close":13865.9033},{"date":"2025-09-15","close":13904.2334},{"date":"2025-09-16","close":13856.3203},{"date":"2025-09-17","close":13712.583},{"date":"2025-09-18","close":13703.0},{"date":"2025-09-19","close":14390.0},{"date":"2025-09-22","close":13942.5635},{"date":"2025-09-23","close":18120.541},{"date":"2025-09-24","close":16060.2998},{"date":"2025-09-25","close":14919.9805},{"date":"2025-09-26","close":14536.6797},{"date":"2025-09-29","close":15149.9609},{"date":"2025-09-30","close":14891.2324},{"date":"2025-10-01","close":14670.835},{"date":"2025-10-02","close":14728.3301},{"date":"2025-10-10","close":14661.252},{"date":"2025-10-13","close":14402.5244},{"date":"2025-10-14","close":14555.8447},{"date":"2025-10-15","close":14690.0},{"date":"2025-10-16","close":14967.8926},{"date":"2025-10-17","close":14373.7764},{"date":"2025-10-20","close":14747.4951},{"date":"2025-10-21","close":14651.6699},{"date":"2025-10-22","close":14661.252},{"date":"2025-10-23","close":14699.582},{"date":"2025-10-24","close":14872.0674},{"date":"2025-10-27","close":14900.8154},{"date":"2025-10-28","close":14881.6504},{"date":"2025-10-29","close":15159.543},{"date":"2025-10-30","close":15475.7666},{"date":"2025-10-31","close":15063.7178},{"date":"2025-11-03","close":15054.1357},{"date":"2025-11-04","close":15178.708},{"date":"2025-11-05","close":15619.5039},{"date":"2025-11-06","close":15437.4365},{"date":"2025-11-07","close":15485.3486},{"date":"2025-11-10","close":15638.6689},{"date":"2025-11-11","close":15609.9219},{"date":"2025-11-12","close":16041.1348},{"date":"2025-11-13","close":15849.4844},{"date":"2025-11-14","close":15447.0186},{"date":"2025-11-17","close":15485.3486},{"date":"2025-11-18","close":15360.7764},{"date":"2025-11-19","close":15293.6982},{"date":"2025-11-20","close":15408.6885},{"date":"2025-11-21","close":14977.4756},{"date":"2025-11-24","close":14996.6406},{"date":"2025-11-25","close":14862.4854},{"date":"2025-11-26","close":15102.0479},{"date":"2025-11-27","close":15312.8633},{"date":"2025-11-28","close":15619.5039},{"date":"2025-12-01","close":15312.8633},{"date":"2025-12-02","close":15485.3486},{"date":"2025-12-03","close":15504.5137},{"date":"2025-12-04","close":15226.6211},{"date":"2025-12-05","close":15284.1162},{"date":"2025-12-08","close":15207.4561},{"date":"2025-12-09","close":15102.0479},{"date":"2025-12-10","close":14987.0576},{"date":"2025-12-11","close":14948.7275},{"date":"2025-12-12","close":14958.3105},{"date":"2025-12-15","close":14987.0576},{"date":"2025-12-16","close":14747.4951},{"date":"2025-12-17","close":14690.0},{"date":"2025-12-18","close":14709.165},{"date":"2025-12-19","close":14632.5049},{"date":"2025-12-22","close":14565.4268},{"date":"2025-12-23","close":14718.7471},{"date":"2025-12-24","close":14948.7275},{"date":"2025-12-26","close":14690.0},{"date":"2025-12-29","close":15070.0},{"date":"2025-12-30","close":15320.0},{"date":"2026-01-02","close":15090.0},{"date":"2026-01-05","close":15170.0},{"date":"2026-01-06","close":15330.0},{"date":"2026-01-07","close":15220.0},{"date":"2026-01-08","close":15210.0},{"date":"2026-01-09","close":15410.0},{"date":"2026-01-12","close":15200.0},{"date":"2026-01-13","close":15380.0},{"date":"2026-01-14","close":15480.0},{"date":"2026-01-15","close":15870.0},{"date":"2026-01-16","close":15750.0},{"date":"2026-01-19","close":15820.0},{"date":"2026-01-20","close":16160.0},{"date":"2026-01-21","close":16080.0},{"date":"2026-01-22","close":15990.0},{"date":"2026-01-23","close":15990.0},{"date":"2026-01-26","close":15990.0},{"date":"2026-01-27","close":15900.0},{"date":"2026-01-28","close":15790.0},{"date":"2026-01-29","close":15600.0},{"date":"2026-01-30","close":15300.0},{"date":"2026-02-02","close":15400.0},{"date":"2026-02-03","close":15630.0},{"date":"2026-02-04","close":15550.0},{"date":"2026-02-05","close":15340.0},{"date":"2026-02-06","close":15340.0},{"date":"2026-02-09","close":15330.0},{"date":"2026-02-10","close":15750.0},{"date":"2026-02-11","close":15850.0},{"date":"2026-02-12","close":15810.0},{"date":"2026-02-13","close":15960.0},{"date":"2026-02-19","close":15820.0},{"date":"2026-02-20","close":16240.0},{"date":"2026-02-23","close":20050.0},{"date":"2026-02-24","close":21550.0},{"date":"2026-02-25","close":23000.0},{"date":"2026-02-26","close":20950.0},{"date":"2026-02-27","close":19000.0},{"date":"2026-03-03","close":17860.0},{"date":"2026-03-04","close":16490.0},{"date":"2026-03-05","close":17590.0},{"date":"2026-03-06","close":17800.0},{"date":"2026-03-09","close":17240.0},{"date":"2026-03-10","close":17260.0},{"date":"2026-03-11","close":18060.0},{"date":"2026-03-12","close":19510.0},{"date":"2026-03-13","close":18200.0},{"date":"2026-03-16","close":17970.0},{"date":"2026-03-17","close":17920.0},{"date":"2026-03-18","close":18030.0},{"date":"2026-03-19","close":17850.0},{"date":"2026-03-20","close":17840.0},{"date":"2026-03-23","close":16890.0},{"date":"2026-03-24","close":17090.0},{"date":"2026-03-25","close":17470.0},{"date":"2026-03-26","close":17080.0},{"date":"2026-03-27","close":17190.0},{"date":"2026-03-30","close":17040.0},{"date":"2026-03-31","close":16550.0},{"date":"2026-04-01","close":17160.0},{"date":"2026-04-02","close":16810.0},{"date":"2026-04-03","close":16980.0},{"date":"2026-04-06","close":16770.0},{"date":"2026-04-07","close":16670.0},{"date":"2026-04-08","close":16850.0},{"date":"2026-04-09","close":16580.0},{"date":"2026-04-10","close":17700.0},{"date":"2026-04-13","close":17390.0},{"date":"2026-04-14","close":17550.0},{"date":"2026-04-15","close":17710.0},{"date":"2026-04-16","close":17920.0},{"date":"2026-04-17","close":17770.0},{"date":"2026-04-20","close":17520.0},{"date":"2026-04-21","close":17220.0},{"date":"2026-04-22","close":17100.0},{"date":"2026-04-23","close":17050.0},{"date":"2026-04-24","close":17270.0},{"date":"2026-04-27","close":17120.0},{"date":"2026-04-28","close":17120.0},{"date":"2026-04-29","close":17150.0},{"date":"2026-04-30","close":16900.0},{"date":"2026-05-04","close":16970.0},{"date":"2026-05-06","close":16850.0},{"date":"2026-05-07","close":16760.0},{"date":"2026-05-08","close":16690.0},{"date":"2026-05-11","close":16270.0},{"date":"2026-05-12","close":15390.0},{"date":"2026-05-13","close":15010.0},{"date":"2026-05-14","close":15450.0},{"date":"2026-05-15","close":15200.0},{"date":"2026-05-18","close":14870.0},{"date":"2026-05-19","close":14780.0},{"date":"2026-05-20","close":15280.0},{"date":"2026-05-21","close":14540.0},{"date":"2026-05-22","close":14710.0},{"date":"2026-05-26","close":14750.0},{"date":"2026-05-27","close":14390.0},{"date":"2026-05-28","close":14950.0},{"date":"2026-05-29","close":14190.0},{"date":"2026-06-01","close":13890.0},{"date":"2026-06-02","close":13960.0},{"date":"2026-06-04","close":14000.0},{"date":"2026-06-05","close":13940.0},{"date":"2026-06-08","close":13680.0},{"date":"2026-06-09","close":13790.0},{"date":"2026-06-10","close":13790.0},{"date":"2026-06-11","close":13980.0},{"date":"2026-06-12","close":14280.0},{"date":"2026-06-15","close":14290.0},{"date":"2026-06-16","close":14290.0},{"date":"2026-06-17","close":14330.0},{"date":"2026-06-18","close":14040.0},{"date":"2026-06-19","close":13760.0},{"date":"2026-06-22","close":13550.0},{"date":"2026-06-23","close":12870.0},{"date":"2026-06-24","close":13040.0},{"date":"2026-06-25","close":12920.0},{"date":"2026-06-26","close":12460.0},{"date":"2026-06-29","close":13190.0},{"date":"2026-06-30","close":13060.0},{"date":"2026-07-01","close":13280.0},{"date":"2026-07-02","close":13150.0},{"date":"2026-07-03","close":12980.0},{"date":"2026-07-06","close":12910.0},{"date":"2026-07-07","close":13040.0},{"date":"2026-07-08","close":13050.0},{"date":"2026-07-09","close":12750.0},{"date":"2026-07-10","close":12790.0},{"date":"2026-07-13","close":12560.0},{"date":"2026-07-14","close":12600.0},{"date":"2026-07-15","close":12750.0},{"date":"2026-07-16","close":12710.0},{"date":"2026-07-20","close":12510.0},{"date":"2026-07-21","close":12500.0},{"date":"2026-07-22","close":12490.0},{"date":"2026-07-23","close":12540.0},{"date":"2026-07-24","close":12550.0},{"date":"2026-07-27","close":12640.0},{"date":"2026-07-28","close":12550.0},{"date":"2026-07-29","close":12070.0},{"date":"2026-07-30","close":12140.0},{"date":"2026-07-31","close":12300.0},{"date":"2026-08-03","close":12440.0},{"date":"2026-08-04","close":12530.0},{"date":"2026-08-05","close":12880.0},{"date":"2026-08-06","close":12680.0},{"date":"2026-08-07","close":12760.0},{"date":"2026-08-10","close":12830.0},{"date":"2026-08-11","close":12830.0},{"date":"2026-08-12","close":12830.0},{"date":"2026-08-13","close":12730.0},{"date":"2026-08-14","close":12830.0},{"date":"2026-08-18","close":12900.0},{"date":"2026-08-19","close":12820.0},{"date":"2026-08-20","close":13010.0},{"date":"2026-08-21","close":13140.0},{"date":"2026-08-24","close":13170.0},{"date":"2026-08-25","close":13200.0},{"date":"2026-08-26","close":13250.0},{"date":"2026-08-27","close":13270.0},{"date":"2026-08-28","close":13400.0},{"date":"2026-08-31","close":13480.0},{"date":"2026-09-01","close":13490.0},{"date":"2026-09-02","close":13470.0},{"date":"2026-09-03","close":13390.0},{"date":"2026-09-04","close":13360.0},{"date":"2026-09-07","close":13410.0},{"date":"2026-09-08","close":13590.0},{"date":"2026-09-09","close":13320.0},{"date":"2026-09-10","close":13620.0},{"date":"2026-09-11","close":13600.0},{"date":"2026-09-14","close":13500.0},{"date":"2026-09-15","close":13600.0},{"date":"2026-09-16","close":13320.0},{"date":"2026-09-17","close":13550.0},{"date":"2026-09-18","close":13650.0},{"date":"2026-09-21","close":13640.0},{"date":"2026-09-22","close":13350.0},{"date":"2026-09-23","close":13440.0},{"date":"2026-09-28","close":13400.0},{"date":"2026-09-29","close":13340.0},{"date":"2026-09-30","close":13450.0},{"date":"2026-10-01","close":13370.0},{"date":"2026-10-02","close":13640.0},{"date":"2026-10-06","close":13590.0},{"date":"2026-10-07","close":13550.0},{"date":"2026-10-08","close":13600.0},{"date":"2026-10-12","close":13570.0},{"date":"2026-10-13","close":13300.0},{"date":"2026-10-14","close":13280.0},{"date":"2026-10-15","close":13090.0},{"date":"2026-10-16","close":13200.0},{"date":"2026-10-19","close":13640.0},{"date":"2026-10-20","close":13340.0},{"date":"2026-10-21","close":13390.0},{"date":"2026-10-22","close":13390.0},{"date":"2026-10-23","close":13060.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-145.0,"foreign_net":142.0,"institution_net":3.0},{"date":"2026-10-21","retail_net":42.0,"foreign_net":20.0,"institution_net":-62.0},{"date":"2026-10-20","retail_net":-44.0,"foreign_net":17.0,"institution_net":27.0},{"date":"2026-10-19","retail_net":-92.0,"foreign_net":76.0,"institution_net":16.0},{"date":"2026-10-16","retail_net":113.0,"foreign_net":-120.0,"institution_net":7.0},{"date":"2026-10-15","retail_net":-33.0,"foreign_net":-105.0,"institution_net":138.0},{"date":"2026-10-14","retail_net":-91.0,"foreign_net":39.0,"institution_net":52.0},{"date":"2026-10-13","retail_net":-186.0,"foreign_net":149.0,"institution_net":37.0},{"date":"2026-10-12","retail_net":693.0,"foreign_net":-728.0,"institution_net":35.0},{"date":"2026-10-08","retail_net":114.0,"foreign_net":-80.0,"institution_net":-34.0},{"date":"2026-10-07","retail_net":37.0,"foreign_net":1.0,"institution_net":-38.0},{"date":"2026-10-06","retail_net":446.0,"foreign_net":-443.0,"institution_net":-3.0},{"date":"2026-10-02","retail_net":138.0,"foreign_net":-129.0,"institution_net":-9.0},{"date":"2026-10-01","retail_net":215.0,"foreign_net":-215.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":457.0,"foreign_net":-456.0,"institution_net":-1.0},{"date":"2026-09-29","retail_net":219.0,"foreign_net":-225.0,"institution_net":6.0},{"date":"2026-09-28","retail_net":166.0,"foreign_net":-161.0,"institution_net":-5.0},{"date":"2026-09-23","retail_net":487.0,"foreign_net":-442.0,"institution_net":-45.0},{"date":"2026-09-22","retail_net":929.0,"foreign_net":-894.0,"institution_net":-35.0},{"date":"2026-09-21","retail_net":172.0,"foreign_net":-170.0,"institution_net":-2.0},{"date":"2026-09-18","retail_net":334.0,"foreign_net":-317.0,"institution_net":-17.0},{"date":"2026-09-17","retail_net":11.0,"foreign_net":-13.0,"institution_net":2.0},{"date":"2026-09-16","retail_net":253.0,"foreign_net":-247.0,"institution_net":-6.0},{"date":"2026-09-15","retail_net":591.0,"foreign_net":-600.0,"institution_net":9.0},{"date":"2026-09-14","retail_net":168.0,"foreign_net":-178.0,"institution_net":10.0},{"date":"2026-09-11","retail_net":6.0,"foreign_net":-7.0,"institution_net":1.0},{"date":"2026-09-10","retail_net":1619.0,"foreign_net":-1597.0,"institution_net":-22.0},{"date":"2026-09-09","retail_net":2816.0,"foreign_net":-2803.0,"institution_net":-13.0},{"date":"2026-09-08","retail_net":379.0,"foreign_net":-344.0,"institution_net":-35.0},{"date":"2026-09-07","retail_net":129.0,"foreign_net":-103.0,"institution_net":-26.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-145.0,"foreign_net":142.0,"institution_net":3.0},"d3":{"retail_net":-147.0,"foreign_net":179.0,"institution_net":-32.0},"d7":{"retail_net":-250.0,"foreign_net":69.0,"institution_net":181.0},"d14":{"retail_net":1207.0,"foreign_net":-1376.0,"institution_net":169.0},"d30":{"retail_net":9943.0,"foreign_net":-9933.0,"institution_net":-10.0}},"analysis":"최근 5일 외국인 순매수 135.00, 기관 순매수 -9.00. 30일 누적: 외국인 -9933.00, 기관 -10.00.","foreign_flow":135.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-9.0},"insider_trades":[],"price_analysis":{"current":13500.0,"low_30d":12650.0,"support":12789.0,"high_30d":14040.0,"change_1d":0.8,"change_7d":-3.1,"change_30d":-2.7,"resistance":13901.0,"position_in_range":61.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.16,"per":37.8,"quarter":"2024-Q2"},{"pbr":1.04,"per":74.97,"quarter":"2024-Q3"},{"pbr":1.06,"per":17.39,"quarter":"2024-Q4"},{"pbr":1.0,"per":14.65,"quarter":"2025-Q1"},{"pbr":1.74,"per":28.4,"quarter":"2025-Q2"},{"pbr":1.76,"per":25.15,"quarter":"2025-Q3"},{"pbr":1.69,"per":22.95,"quarter":"2025-Q4"},{"pbr":1.8,"per":12.23,"quarter":"2026-Q1"},{"pbr":1.38,"per":6.56,"quarter":"2026-Q2"},{"pbr":1.06,"per":6.78,"quarter":"현재"}],"timeline":[{"close":9733.8662,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8641.3818,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":9362.1201,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8394.2852,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":14632.5049,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":14891.2324,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":15320.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":16550.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":13060.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.4,"pbr_5y_low":1.0,"per_5y_avg":26.68,"per_5y_low":6.56,"current_pbr":1.06,"current_per":6.78,"pbr_5y_high":1.8,"per_5y_high":74.97,"pbr_5y_median":1.38,"per_5y_median":22.95,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 51% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"TELECOM SERVICES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +51.0%"},"momentum":{"grade":"D","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 6.64x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.25,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.62,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.69,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.17,"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":true,"unit":"%","value":64.28,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.75,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":37.12,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.16,"per":37.8,"close":9733.8662,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.04,"per":74.97,"close":8641.3818,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.06,"per":17.39,"close":9362.1201,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.0,"per":14.65,"close":8394.2852,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.74,"per":28.4,"close":14632.5049,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.76,"per":25.15,"close":14891.2324,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.69,"per":22.95,"close":15320.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.8,"per":12.23,"close":16550.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.38,"per":6.56,"close":13060.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"6.6배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":596.0,"pbr":null,"per":null,"roa":0.022500185090599534,"roe":0.02622103264919088,"revenue":10303557600.0,"market_cap":null,"net_income":3075578375.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6428234788535564,"total_assets":136691247766.0,"total_equity":117294326892.0,"profit_margin":0.29849674203791515,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3144129060.0,"operating_margin":0.3051498503778928},{"eps":565.63,"pbr":0.81,"per":26.23,"roa":0.03790473764884012,"roe":0.04584281938886123,"revenue":6823209103.0,"market_cap":161900000000.0,"net_income":5226476052.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.32440062301869044,"total_assets":137884506692.0,"total_equity":114008608582.0,"profit_margin":0.7659850333037639,"dividend_yield":3.65,"fiscal_quarter":"Q1","operating_income":-1350297002.0,"operating_margin":-0.1978976434133181},{"eps":749.71,"pbr":null,"per":null,"roa":0.04872546004608282,"roe":0.06165496368678979,"revenue":18725698107.0,"market_cap":null,"net_income":6927362707.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6388165117608238,"total_assets":142171314554.0,"total_equity":112356934345.0,"profit_margin":0.3699388224362342,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3285832222.0,"operating_margin":0.17547181436037876},{"eps":78.7,"pbr":null,"per":null,"roa":0.005597824994280173,"roe":0.006915661044390952,"revenue":7136006441.0,"market_cap":null,"net_income":727176873.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4118665712118014,"total_assets":129903466747.0,"total_equity":105149293514.0,"profit_margin":0.10190249672730081,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-29978196.0,"operating_margin":-0.004200976589337134},{"eps":-40.76,"pbr":null,"per":null,"roa":-0.003318562858919338,"roe":-0.0036090930091798824,"revenue":6116345272.0,"market_cap":null,"net_income":-376583776.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.34641314000038026,"total_assets":113477969835.0,"total_equity":104343051022.0,"profit_margin":-0.06157006500662443,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1390395002.0,"operating_margin":-0.22732447894416383},{"eps":-119.97,"pbr":null,"per":null,"roa":-0.009560822145256768,"roe":-0.010599530921235821,"revenue":6373230111.0,"market_cap":null,"net_income":-1108502646.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3004814281999177,"total_assets":115942188774.0,"total_equity":104580349285.0,"profit_margin":-0.17393105641780585,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1816402622.0,"operating_margin":-0.28500502733534516},{"eps":674.12,"pbr":null,"per":null,"roa":0.050230651785733195,"roe":0.056938953895290564,"revenue":21388623909.0,"market_cap":null,"net_income":6228916918.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5860298859958789,"total_assets":124006292902.0,"total_equity":109396406008.0,"profit_margin":0.2912256975718278,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3375021568.0,"operating_margin":0.15779517103855584},{"eps":1.78,"pbr":null,"per":null,"roa":0.00014902849060520725,"roe":0.00015891609050703952,"revenue":7521282787.0,"market_cap":null,"net_income":16410466.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3479167788402954,"total_assets":110116300134.0,"total_equity":103264974287.0,"profit_margin":0.002181870628287547,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-879774506.0,"operating_margin":-0.11697133732567899},{"eps":16.97,"pbr":null,"per":null,"roa":0.0014119838908144724,"roe":0.0015137824431465479,"revenue":8921509212.0,"market_cap":null,"net_income":156812518.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3368813872833784,"total_assets":111058291118.0,"total_equity":103589864389.0,"profit_margin":0.01757690478972741,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-539608634.0,"operating_margin":-0.060484007938274825},{"eps":-154.4,"pbr":null,"per":null,"roa":-0.012123255185687146,"roe":-0.013459629256453805,"revenue":7021509420.0,"market_cap":null,"net_income":-1426625416.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.27648383529477627,"total_assets":117676762070.0,"total_equity":105992920668.0,"profit_margin":-0.20317930670810094,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2203010963.0,"operating_margin":-0.31375176350614364},{"eps":250.92,"pbr":null,"per":null,"roa":0.01828307706473823,"roe":0.020586623206415394,"revenue":14839005164.0,"market_cap":null,"net_income":2318520350.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4825653837207601,"total_assets":126812370904.0,"total_equity":112622664084.0,"profit_margin":0.1562449992014842,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2023111821.0,"operating_margin":0.1363374295406371},{"eps":144.0,"pbr":null,"per":null,"roa":0.006817323574092247,"roe":0.007317595834755692,"revenue":9857426150.0,"market_cap":null,"net_income":812924867.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3521201473064041,"total_assets":119243990426.0,"total_equity":111091796453.0,"profit_margin":0.08246826855507307,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":149715396.0,"operating_margin":0.015188081931509069}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":257.49,"per":37.8,"date":"2024-06","close":9733.87,"source":"reported"},{"eps":257.49,"per":36.55,"date":"2024-07","close":9411.49,"source":"reported"},{"eps":257.49,"per":34.64,"date":"2024-08","close":8918.98,"source":"reported"},{"eps":115.27,"per":74.97,"date":"2024-09","close":8641.38,"source":"reported"},{"eps":115.27,"per":77.53,"date":"2024-10","close":8936.89,"source":"reported"},{"eps":115.27,"per":76.99,"date":"2024-11","close":8874.21,"source":"reported"},{"eps":538.47,"per":17.39,"date":"2024-12","close":9362.12,"source":"reported"},{"eps":538.47,"per":16.05,"date":"2025-01","close":8643.43,"source":"reported"},{"eps":538.47,"per":16.21,"date":"2025-02","close":8729.67,"source":"reported"},{"eps":572.9,"per":14.65,"date":"2025-03","close":8394.29,"source":"reported"},{"eps":572.9,"per":16.01,"date":"2025-04","close":9170.47,"source":"reported"},{"eps":572.9,"per":21.63,"date":"2025-05","close":12390.2,"source":"reported"},{"eps":515.17,"per":28.4,"date":"2025-06","close":14632.5,"source":"reported"},{"eps":515.17,"per":27.92,"date":"2025-07","close":14383.36,"source":"reported"},{"eps":515.17,"per":26.8,"date":"2025-08","close":13808.41,"source":"reported"},{"eps":592.09,"per":25.15,"date":"2025-09","close":14891.23,"source":"reported"},{"eps":592.09,"per":25.44,"date":"2025-10","close":15063.72,"source":"reported"},{"eps":592.09,"per":26.38,"date":"2025-11","close":15619.5,"source":"reported"},{"eps":667.68,"per":22.95,"date":"2025-12","close":15320.0,"source":"reported"},{"eps":667.68,"per":22.92,"date":"2026-01","close":15300.0,"source":"reported"},{"eps":667.68,"per":28.46,"date":"2026-02","close":19000.0,"source":"reported"},{"eps":1353.28,"per":12.23,"date":"2026-03","close":16550.0,"source":"reported"},{"eps":1353.28,"per":12.49,"date":"2026-04","close":16900.0,"source":"reported"},{"eps":1353.28,"per":10.49,"date":"2026-05","close":14190.0,"source":"reported"},{"eps":1990.04,"per":6.56,"date":"2026-06","close":13060.0,"source":"reported"},{"eps":1990.04,"per":6.18,"date":"2026-07","close":12300.0,"source":"reported"},{"eps":1990.04,"per":6.77,"date":"2026-08","close":13480.0,"source":"reported"},{"eps":1990.04,"per":6.76,"date":"2026-09","close":13450.0,"source":"reported"},{"eps":1990.04,"per":6.56,"date":"2026-10","close":13060.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":25.62,"std":19.5,"count":29,"current":6.56,"lower_1sd":6.12,"upper_1sd":45.12},"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":"텔코웨어","phase":"above-fold","symbol_resolved":true}