{"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":"2026-10-23T09:51:40.172626+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-39.5,"direction":"higher_better","percentile":22},{"name":"영업이익 성장률","unit":"%","value":-69.8,"direction":"higher_better","percentile":15}],"summary":"매출 -39.5%","percentile":18},"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":37.6,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-15.2,"direction":"higher_better","percentile":29}],"summary":"RSI 38","percentile":46},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.27x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.06,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.45,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":130.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.2,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 0.4x","percentile":56}},"signals":[],"summary":"디와이피엔에프(104460)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 646.07억. 현재가 6,140원, 전일 대비 -2.7%, 30일 -15.2%. PER 7.3배 / ROE 1.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3942.00, 기관 순매수 3423.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.7,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.70%","value_pct":4.7},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":34.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.45,"direction":"lower_better","percentile":null}],"summary":"배당성향 34%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.7},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-245.38511995680892,"grade":"D","trend":"하락","atr_14":272.85714285714283,"rsi_14":37.58389261744966,"sma_20":6581.5,"sma_60":7456.833333333333,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.6로 약세 구간입니다. MACD(-245.39)가 시그널선(-266.90)을 상회합니다(골든크로스). 현재가가 SMA20(6582)과 SMA60(7457) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6238~6925 (현재 위치 -14%).","bb_lower":6237.5654131960555,"bb_upper":6925.4345868039445,"macd_signal":-266.89667564519175},"change_pct":-2.69,"chart_data":[{"date":"2024-10-23","open":10178,"high":10245,"low":9940,"close":10217,"volume":37536,"rsi_14":10.82,"sma_20":12654.0,"sma_60":12742.5,"sma_120":16131.25},{"date":"2024-10-24","open":10217,"high":10217,"low":9854,"close":9987,"volume":34041,"rsi_14":11.11,"sma_20":12516.0,"sma_60":12669.17,"sma_120":16030.0},{"date":"2024-10-25","open":9987,"high":10083,"low":9089,"close":9251,"volume":87241,"rsi_14":9.42,"sma_20":12333.5,"sma_60":12582.0,"sma_120":15926.92},{"date":"2024-10-28","open":9357,"high":9586,"low":9271,"close":9529,"volume":44326,"rsi_14":10.82,"sma_20":12164.5,"sma_60":12507.33,"sma_120":15821.25},{"date":"2024-10-29","open":9538,"high":9653,"low":9357,"close":9624,"volume":24377,"rsi_14":13.41,"sma_20":11982.0,"sma_60":12434.33,"sma_120":15717.67},{"date":"2024-10-30","open":9681,"high":9681,"low":9357,"close":9509,"volume":19266,"rsi_14":14.05,"sma_20":11787.5,"sma_60":12355.17,"sma_120":15614.33},{"date":"2024-10-31","open":9509,"high":9748,"low":9223,"close":9672,"volume":23527,"rsi_14":17.88,"sma_20":11607.0,"sma_60":12301.17,"sma_120":15513.25},{"date":"2024-11-01","open":9672,"high":9672,"low":9366,"close":9443,"volume":21634,"rsi_14":19.1,"sma_20":11431.5,"sma_60":12242.33,"sma_120":15421.83},{"date":"2024-11-04","open":9366,"high":9653,"low":9366,"close":9586,"volume":16706,"rsi_14":22.25,"sma_20":11268.0,"sma_60":12185.83,"sma_120":15329.17},{"date":"2024-11-05","open":9567,"high":9892,"low":9567,"close":9729,"volume":24532,"rsi_14":27.89,"sma_20":11101.0,"sma_60":12144.17,"sma_120":15239.0},{"date":"2024-11-06","open":9701,"high":9758,"low":9385,"close":9557,"volume":27676,"rsi_14":27.04,"sma_20":10936.5,"sma_60":12121.67,"sma_120":15146.5},{"date":"2024-11-07","open":9557,"high":10886,"low":9490,"close":10417,"volume":186834,"rsi_14":41.35,"sma_20":10833.0,"sma_60":12103.33,"sma_120":15065.25},{"date":"2024-11-08","open":10322,"high":10360,"low":10035,"close":10035,"volume":31281,"rsi_14":40.83,"sma_20":10715.5,"sma_60":12082.0,"sma_120":14975.67},{"date":"2024-11-11","open":10035,"high":10905,"low":10035,"close":10551,"volume":97454,"rsi_14":56.18,"sma_20":10650.5,"sma_60":12071.83,"sma_120":14890.17},{"date":"2024-11-12","open":10551,"high":10551,"low":10064,"close":10064,"volume":35060,"rsi_14":48.32,"sma_20":10562.0,"sma_60":12043.0,"sma_120":14805.0},{"date":"2024-11-13","open":10064,"high":10064,"low":9385,"close":9681,"volume":38339,"rsi_14":46.75,"sma_20":10475.5,"sma_60":12004.33,"sma_120":14706.92},{"date":"2024-11-14","open":9681,"high":11421,"low":9662,"close":10647,"volume":383352,"rsi_14":64.15,"sma_20":10442.5,"sma_60":11973.33,"sma_120":14619.75},{"date":"2024-11-15","open":10695,"high":10695,"low":10121,"close":10236,"volume":138743,"rsi_14":56.98,"sma_20":10392.0,"sma_60":11929.67,"sma_120":14529.83},{"date":"2024-11-18","open":10131,"high":10446,"low":10054,"close":10303,"volume":42968,"rsi_14":56.74,"sma_20":10362.0,"sma_60":11888.0,"sma_120":14438.83},{"date":"2024-11-19","open":10159,"high":10245,"low":9806,"close":10159,"volume":67620,"rsi_14":56.42,"sma_20":10369.0,"sma_60":11850.83,"sma_120":14344.92},{"date":"2024-11-20","open":10073,"high":10284,"low":9882,"close":10284,"volume":25844,"rsi_14":56.08,"sma_20":10372.5,"sma_60":11813.67,"sma_120":14255.0},{"date":"2024-11-21","open":10188,"high":10312,"low":9959,"close":10035,"volume":24166,"rsi_14":55.87,"sma_20":10375.0,"sma_60":11775.0,"sma_120":14162.92},{"date":"2024-11-22","open":9920,"high":10274,"low":9920,"close":10178,"volume":37133,"rsi_14":55.87,"sma_20":10423.5,"sma_60":11740.83,"sma_120":14073.33},{"date":"2024-11-25","open":10370,"high":12577,"low":10350,"close":11679,"volume":338870,"rsi_14":65.22,"sma_20":10536.0,"sma_60":11733.67,"sma_120":14003.5},{"date":"2024-11-26","open":11679,"high":12023,"low":11230,"close":11947,"volume":72792,"rsi_14":68.38,"sma_20":10657.5,"sma_60":11729.5,"sma_120":13938.5},{"date":"2024-11-27","open":12233,"high":12902,"low":11698,"close":12013,"volume":150509,"rsi_14":63.99,"sma_20":10788.5,"sma_60":11727.33,"sma_120":13874.08},{"date":"2024-11-28","open":12013,"high":12013,"low":11163,"close":11421,"volume":97119,"rsi_14":61.71,"sma_20":10880.0,"sma_60":11720.83,"sma_120":13803.25},{"date":"2024-11-29","open":11497,"high":11497,"low":10924,"close":11278,"volume":60937,"rsi_14":56.55,"sma_20":10976.0,"sma_60":11720.67,"sma_120":13736.92},{"date":"2024-12-02","open":11373,"high":11459,"low":10790,"close":10857,"volume":53002,"rsi_14":57.24,"sma_20":11042.5,"sma_60":11706.83,"sma_120":13666.08},{"date":"2024-12-03","open":10714,"high":11297,"low":10714,"close":11230,"volume":52579,"rsi_14":64.16,"sma_20":11121.0,"sma_60":11704.83,"sma_120":13597.58},{"date":"2024-12-04","open":11010,"high":11717,"low":10857,"close":11660,"volume":53296,"rsi_14":60.27,"sma_20":11231.0,"sma_60":11706.17,"sma_120":13532.17},{"date":"2024-12-05","open":11717,"high":11736,"low":11048,"close":11115,"volume":43447,"rsi_14":58.68,"sma_20":11267.5,"sma_60":11698.33,"sma_120":13462.67},{"date":"2024-12-06","open":11106,"high":11230,"low":10169,"close":10962,"volume":62269,"rsi_14":56.4,"sma_20":11316.0,"sma_60":11688.33,"sma_120":13394.25},{"date":"2024-12-09","open":10609,"high":10695,"low":10207,"close":10360,"volume":80553,"rsi_14":51.79,"sma_20":11306.0,"sma_60":11669.0,"sma_120":13316.25},{"date":"2024-12-10","open":10350,"high":11058,"low":10350,"close":11058,"volume":44047,"rsi_14":56.26,"sma_20":11358.0,"sma_60":11660.17,"sma_120":13246.33},{"date":"2024-12-11","open":10953,"high":11841,"low":10953,"close":11841,"volume":72218,"rsi_14":63.44,"sma_20":11471.0,"sma_60":11664.5,"sma_120":13182.08},{"date":"2024-12-12","open":11880,"high":12405,"low":11822,"close":11985,"volume":84105,"rsi_14":63.44,"sma_20":11541.0,"sma_60":11668.33,"sma_120":13121.58},{"date":"2024-12-13","open":11851,"high":12138,"low":11765,"close":12099,"volume":27971,"rsi_14":53.94,"sma_20":11638.5,"sma_60":11665.17,"sma_120":13063.58},{"date":"2024-12-16","open":12195,"high":12482,"low":11927,"close":12071,"volume":59269,"rsi_14":51.22,"sma_20":11731.0,"sma_60":11659.67,"sma_120":13006.17},{"date":"2024-12-17","open":12090,"high":12329,"low":11956,"close":12185,"volume":51488,"rsi_14":51.67,"sma_20":11837.0,"sma_60":11657.83,"sma_120":12950.58},{"date":"2024-12-18","open":12185,"high":12396,"low":12119,"close":12319,"volume":18942,"rsi_14":59.59,"sma_20":11943.5,"sma_60":11656.67,"sma_120":12898.42},{"date":"2024-12-19","open":12090,"high":12138,"low":11880,"close":12004,"volume":39543,"rsi_14":57.48,"sma_20":12046.5,"sma_60":11645.83,"sma_120":12841.75},{"date":"2024-12-20","open":11927,"high":12138,"low":11880,"close":11956,"volume":22108,"rsi_14":62.26,"sma_20":12139.5,"sma_60":11632.17,"sma_120":12786.92},{"date":"2024-12-23","open":11870,"high":12138,"low":11870,"close":11937,"volume":22234,"rsi_14":58.56,"sma_20":12153.0,"sma_60":11617.83,"sma_120":12731.42},{"date":"2024-12-24","open":11956,"high":12214,"low":11822,"close":11966,"volume":24448,"rsi_14":54.1,"sma_20":12154.0,"sma_60":11597.83,"sma_120":12676.17},{"date":"2024-12-26","open":11861,"high":12080,"low":11861,"close":11994,"volume":24767,"rsi_14":63.69,"sma_20":12153.0,"sma_60":11576.33,"sma_120":12621.67},{"date":"2024-12-27","open":11870,"high":11985,"low":11641,"close":11641,"volume":32403,"rsi_14":59.94,"sma_20":12164.5,"sma_60":11550.5,"sma_120":12570.75},{"date":"2024-12-30","open":11602,"high":12415,"low":11602,"close":12329,"volume":44427,"rsi_14":78.14,"sma_20":12219.5,"sma_60":11542.33,"sma_120":12527.58},{"date":"2025-01-02","open":12329,"high":12329,"low":12109,"close":12243,"volume":23686,"rsi_14":70.53,"sma_20":12292.0,"sma_60":11534.17,"sma_120":12485.17},{"date":"2025-01-03","open":12090,"high":12329,"low":12061,"close":12099,"volume":27342,"rsi_14":55.74,"sma_20":12337.5,"sma_60":11519.83,"sma_120":12447.17},{"date":"2025-01-06","open":12099,"high":12262,"low":12061,"close":12099,"volume":23672,"rsi_14":52.73,"sma_20":12360.5,"sma_60":11509.33,"sma_120":12414.5},{"date":"2025-01-07","open":12310,"high":12310,"low":11765,"close":11832,"volume":46575,"rsi_14":44.07,"sma_20":12398.0,"sma_60":11499.5,"sma_120":12383.75},{"date":"2025-01-08","open":11727,"high":12052,"low":11631,"close":11689,"volume":22322,"rsi_14":41.94,"sma_20":12436.0,"sma_60":11489.17,"sma_120":12356.42},{"date":"2025-01-09","open":11889,"high":11889,"low":11478,"close":11841,"volume":21745,"rsi_14":42.86,"sma_20":12513.5,"sma_60":11490.0,"sma_120":12329.42},{"date":"2025-01-10","open":11937,"high":11937,"low":11602,"close":11679,"volume":20597,"rsi_14":36.86,"sma_20":12546.0,"sma_60":11488.67,"sma_120":12303.58},{"date":"2025-01-13","open":11669,"high":11669,"low":11220,"close":11287,"volume":62900,"rsi_14":35.74,"sma_20":12517.0,"sma_60":11487.83,"sma_120":12272.58},{"date":"2025-01-14","open":11287,"high":11478,"low":11258,"close":11354,"volume":12868,"rsi_14":38.11,"sma_20":12484.0,"sma_60":11489.17,"sma_120":12244.33},{"date":"2025-01-15","open":11249,"high":11316,"low":11058,"close":11144,"volume":27961,"rsi_14":35.44,"sma_20":12434.0,"sma_60":11488.17,"sma_120":12214.83},{"date":"2025-01-16","open":11144,"high":11297,"low":11086,"close":11192,"volume":29350,"rsi_14":35.89,"sma_20":12388.0,"sma_60":11493.67,"sma_120":12187.17},{"date":"2025-01-17","open":11268,"high":11268,"low":11048,"close":11163,"volume":7831,"rsi_14":34.84,"sma_20":12334.5,"sma_60":11513.5,"sma_120":12160.42},{"date":"2025-01-20","open":11144,"high":11526,"low":11144,"close":11516,"volume":27679,"rsi_14":47.74,"sma_20":12292.5,"sma_60":11536.17,"sma_120":12139.33},{"date":"2025-01-21","open":11478,"high":11698,"low":11211,"close":11631,"volume":31269,"rsi_14":33.92,"sma_20":12273.0,"sma_60":11564.83,"sma_120":12117.0},{"date":"2025-01-22","open":11660,"high":11660,"low":11421,"close":11564,"volume":15758,"rsi_14":34.22,"sma_20":12252.5,"sma_60":11605.17,"sma_120":12093.58},{"date":"2025-01-23","open":11593,"high":11593,"low":11182,"close":11230,"volume":22731,"rsi_14":31.43,"sma_20":12215.5,"sma_60":11634.83,"sma_120":12071.08},{"date":"2025-01-24","open":11239,"high":11937,"low":11220,"close":11660,"volume":80710,"rsi_14":42.07,"sma_20":12199.5,"sma_60":11670.33,"sma_120":12052.33},{"date":"2025-01-31","open":11641,"high":11660,"low":11258,"close":11297,"volume":35404,"rsi_14":40.67,"sma_20":12163.0,"sma_60":11701.5,"sma_120":12028.33},{"date":"2025-02-03","open":11230,"high":11230,"low":10618,"close":10886,"volume":53424,"rsi_14":37.2,"sma_20":12123.5,"sma_60":11722.67,"sma_120":12011.92},{"date":"2025-02-04","open":10991,"high":11058,"low":10800,"close":11029,"volume":46271,"rsi_14":37.0,"sma_20":12055.5,"sma_60":11750.33,"sma_120":11996.33},{"date":"2025-02-05","open":10886,"high":11545,"low":10886,"close":11497,"volume":24152,"rsi_14":47.35,"sma_20":12016.5,"sma_60":11783.67,"sma_120":11984.75},{"date":"2025-02-06","open":11497,"high":11536,"low":11220,"close":11344,"volume":21284,"rsi_14":50.9,"sma_20":11977.0,"sma_60":11811.83,"sma_120":11978.0},{"date":"2025-02-07","open":11364,"high":11536,"low":11125,"close":11459,"volume":17335,"rsi_14":51.62,"sma_20":11943.5,"sma_60":11845.0,"sma_120":11983.33},{"date":"2025-02-10","open":11459,"high":11459,"low":11230,"close":11287,"volume":22180,"rsi_14":52.24,"sma_20":11915.0,"sma_60":11860.17,"sma_120":11981.75},{"date":"2025-02-11","open":11287,"high":11736,"low":11201,"close":11545,"volume":33246,"rsi_14":55.18,"sma_20":11907.5,"sma_60":11886.5,"sma_120":11984.25},{"date":"2025-02-12","open":11555,"high":11803,"low":11478,"close":11583,"volume":36976,"rsi_14":56.15,"sma_20":11894.0,"sma_60":11904.5,"sma_120":11988.17},{"date":"2025-02-13","open":11612,"high":12424,"low":11612,"close":12195,"volume":111118,"rsi_14":59.22,"sma_20":11921.0,"sma_60":11941.67,"sma_120":11992.33},{"date":"2025-02-14","open":12166,"high":12826,"low":11956,"close":12520,"volume":89503,"rsi_14":61.43,"sma_20":11985.5,"sma_60":11991.17,"sma_120":11997.75},{"date":"2025-02-17","open":12520,"high":12759,"low":12195,"close":12482,"volume":102583,"rsi_14":61.88,"sma_20":12044.5,"sma_60":12023.17,"sma_120":11998.25},{"date":"2025-02-18","open":12472,"high":13906,"low":12243,"close":13906,"volume":243307,"rsi_14":77.03,"sma_20":12189.0,"sma_60":12087.17,"sma_120":12008.42},{"date":"2025-02-19","open":14336,"high":14365,"low":13113,"close":13581,"volume":377502,"rsi_14":69.82,"sma_20":12314.0,"sma_60":12144.33,"sma_120":12016.17},{"date":"2025-02-20","open":13571,"high":13772,"low":13380,"close":13399,"volume":79599,"rsi_14":72.54,"sma_20":12431.0,"sma_60":12200.83,"sma_120":12025.83},{"date":"2025-02-21","open":13533,"high":14336,"low":13323,"close":13667,"volume":250058,"rsi_14":80.76,"sma_20":12543.5,"sma_60":12259.83,"sma_120":12036.75},{"date":"2025-02-24","open":13533,"high":14279,"low":13514,"close":14145,"volume":126287,"rsi_14":82.09,"sma_20":12675.0,"sma_60":12331.5,"sma_120":12053.25},{"date":"2025-02-25","open":14221,"high":14221,"low":13638,"close":13686,"volume":66894,"rsi_14":72.58,"sma_20":12786.0,"sma_60":12392.67,"sma_120":12066.75},{"date":"2025-02-26","open":13868,"high":14059,"low":13619,"close":14001,"volume":43604,"rsi_14":76.53,"sma_20":12931.0,"sma_60":12433.17,"sma_120":12083.42},{"date":"2025-02-27","open":14001,"high":14106,"low":13610,"close":13734,"volume":64069,"rsi_14":72.04,"sma_20":13039.5,"sma_60":12464.33,"sma_120":12096.92},{"date":"2025-02-28","open":13734,"high":14011,"low":13457,"close":13810,"volume":74722,"rsi_14":74.91,"sma_20":13171.0,"sma_60":12495.67,"sma_120":12111.5},{"date":"2025-03-04","open":13820,"high":14059,"low":13428,"close":13848,"volume":67774,"rsi_14":73.77,"sma_20":13326.0,"sma_60":12538.0,"sma_120":12129.42},{"date":"2025-03-05","open":13858,"high":15196,"low":13762,"close":14967,"volume":195193,"rsi_14":78.55,"sma_20":13532.0,"sma_60":12602.33,"sma_120":12161.5},{"date":"2025-03-06","open":15234,"high":15951,"low":14967,"close":14986,"volume":158342,"rsi_14":76.16,"sma_20":13714.5,"sma_60":12674.33,"sma_120":12190.58},{"date":"2025-03-07","open":14986,"high":15148,"low":14537,"close":14775,"volume":64864,"rsi_14":71.61,"sma_20":13894.0,"sma_60":12736.17,"sma_120":12220.5},{"date":"2025-03-10","open":14775,"high":15053,"low":14221,"close":14489,"volume":52451,"rsi_14":68.36,"sma_20":14052.5,"sma_60":12785.5,"sma_120":12245.83},{"date":"2025-03-11","open":13963,"high":14537,"low":13934,"close":14517,"volume":49936,"rsi_14":57.51,"sma_20":14221.5,"sma_60":12844.83,"sma_120":12271.58},{"date":"2025-03-12","open":14661,"high":14661,"low":14126,"close":14154,"volume":41689,"rsi_14":56.98,"sma_20":14358.0,"sma_60":12900.5,"sma_120":12294.42},{"date":"2025-03-13","open":14145,"high":14384,"low":14106,"close":14116,"volume":25703,"rsi_14":59.04,"sma_20":14490.5,"sma_60":12966.0,"sma_120":12317.5},{"date":"2025-03-14","open":14059,"high":14288,"low":14049,"close":14059,"volume":24057,"rsi_14":55.22,"sma_20":14588.0,"sma_60":13018.33,"sma_120":12339.25},{"date":"2025-03-17","open":14059,"high":14317,"low":13858,"close":14221,"volume":49687,"rsi_14":51.11,"sma_20":14677.0,"sma_60":13059.83,"sma_120":12362.17},{"date":"2025-03-18","open":14642,"high":14862,"low":14288,"close":14479,"volume":49448,"rsi_14":62.24,"sma_20":14781.5,"sma_60":13103.33,"sma_120":12385.83},{"date":"2025-03-19","open":14470,"high":14470,"low":14240,"close":14374,"volume":28916,"rsi_14":56.15,"sma_20":14806.0,"sma_60":13143.0,"sma_120":12404.08},{"date":"2025-03-20","open":14412,"high":14412,"low":13963,"close":14116,"volume":31323,"rsi_14":56.33,"sma_20":14834.0,"sma_60":13178.67,"sma_120":12419.17},{"date":"2025-03-21","open":14106,"high":14307,"low":13762,"close":14126,"volume":71114,"rsi_14":55.34,"sma_20":14872.0,"sma_60":13212.5,"sma_120":12435.17},{"date":"2025-03-24","open":14145,"high":14288,"low":13973,"close":14240,"volume":21707,"rsi_14":56.47,"sma_20":14902.0,"sma_60":13246.0,"sma_120":12451.33},{"date":"2025-03-25","open":14250,"high":14441,"low":13963,"close":14164,"volume":47967,"rsi_14":29.81,"sma_20":14903.0,"sma_60":13283.67,"sma_120":12464.75},{"date":"2025-03-26","open":14279,"high":14928,"low":14202,"close":14795,"volume":77264,"rsi_14":46.32,"sma_20":14961.0,"sma_60":13333.17,"sma_120":12482.67},{"date":"2025-03-27","open":14737,"high":14737,"low":14479,"close":14623,"volume":28402,"rsi_14":47.01,"sma_20":14993.5,"sma_60":13380.0,"sma_120":12498.92},{"date":"2025-03-28","open":14613,"high":14613,"low":14106,"close":14288,"volume":38008,"rsi_14":46.15,"sma_20":15022.5,"sma_60":13420.5,"sma_120":12509.17},{"date":"2025-03-31","open":14183,"high":14288,"low":13676,"close":14212,"volume":30959,"rsi_14":44.24,"sma_20":15043.5,"sma_60":13459.17,"sma_120":12517.75},{"date":"2025-04-01","open":14221,"high":14632,"low":14221,"close":14498,"volume":25070,"rsi_14":56.67,"sma_20":15077.5,"sma_60":13509.0,"sma_120":12529.75},{"date":"2025-04-02","open":14384,"high":14422,"low":14145,"close":14193,"volume":27477,"rsi_14":51.34,"sma_20":15037.0,"sma_60":13541.5,"sma_120":12541.92},{"date":"2025-04-03","open":14183,"high":14240,"low":13896,"close":14020,"volume":17264,"rsi_14":49.35,"sma_20":14986.5,"sma_60":13572.5,"sma_120":12553.33},{"date":"2025-04-04","open":13887,"high":14126,"low":12902,"close":13581,"volume":73460,"rsi_14":40.12,"sma_20":14924.0,"sma_60":13598.33,"sma_120":12559.08},{"date":"2025-04-07","open":12998,"high":13122,"low":12568,"close":12854,"volume":73326,"rsi_14":28.09,"sma_20":14838.5,"sma_60":13611.5,"sma_120":12560.42},{"date":"2025-04-08","open":12902,"high":13447,"low":12816,"close":12902,"volume":45045,"rsi_14":29.84,"sma_20":14754.0,"sma_60":13630.17,"sma_120":12564.83},{"date":"2025-04-09","open":12912,"high":12969,"low":12262,"close":12463,"volume":92829,"rsi_14":28.43,"sma_20":14665.5,"sma_60":13643.67,"sma_120":12566.42},{"date":"2025-04-10","open":13342,"high":13552,"low":12912,"close":13428,"volume":24634,"rsi_14":42.71,"sma_20":14629.5,"sma_60":13671.33,"sma_120":12580.67},{"date":"2025-04-11","open":13447,"high":13562,"low":13275,"close":13562,"volume":13954,"rsi_14":42.94,"sma_20":14603.5,"sma_60":13704.17,"sma_120":12596.42},{"date":"2025-04-14","open":13610,"high":13734,"low":13380,"close":13705,"volume":15307,"rsi_14":45.29,"sma_20":14576.5,"sma_60":13746.33,"sma_120":12617.08},{"date":"2025-04-15","open":13762,"high":13848,"low":13457,"close":13715,"volume":21519,"rsi_14":37.3,"sma_20":14536.5,"sma_60":13787.5,"sma_120":12638.33},{"date":"2025-04-16","open":13829,"high":13829,"low":13485,"close":13504,"volume":18067,"rsi_14":36.97,"sma_20":14491.0,"sma_60":13828.67,"sma_120":12658.42},{"date":"2025-04-17","open":13390,"high":13963,"low":13390,"close":13848,"volume":16986,"rsi_14":44.89,"sma_20":14477.0,"sma_60":13875.0,"sma_120":12684.33},{"date":"2025-04-18","open":13868,"high":13963,"low":13629,"close":13887,"volume":14649,"rsi_14":46.19,"sma_20":14464.5,"sma_60":13922.5,"sma_120":12718.0},{"date":"2025-04-21","open":13906,"high":13934,"low":13428,"close":13772,"volume":12359,"rsi_14":41.12,"sma_20":14440.0,"sma_60":13961.83,"sma_120":12749.0},{"date":"2025-04-22","open":13772,"high":14011,"low":13523,"close":13820,"volume":20230,"rsi_14":45.14,"sma_20":14422.0,"sma_60":14000.0,"sma_120":12782.42},{"date":"2025-04-23","open":13858,"high":13992,"low":13810,"close":13848,"volume":22322,"rsi_14":47.67,"sma_20":14372.5,"sma_60":14039.83,"sma_120":12822.5},{"date":"2025-04-24","open":13848,"high":13906,"low":13619,"close":13667,"volume":17894,"rsi_14":51.25,"sma_20":14322.5,"sma_60":14082.33,"sma_120":12858.58},{"date":"2025-04-25","open":13858,"high":13896,"low":13715,"close":13801,"volume":16539,"rsi_14":66.67,"sma_20":14297.0,"sma_60":14119.67,"sma_120":12895.0},{"date":"2025-04-28","open":13858,"high":13906,"low":13600,"close":13762,"volume":23012,"rsi_14":65.2,"sma_20":14273.5,"sma_60":14162.67,"sma_120":12932.08},{"date":"2025-04-29","open":13772,"high":13973,"low":13590,"close":13858,"volume":29642,"rsi_14":78.08,"sma_20":14240.0,"sma_60":14214.5,"sma_120":12968.58},{"date":"2025-04-30","open":13925,"high":13934,"low":13715,"close":13810,"volume":17931,"rsi_14":62.2,"sma_20":14220.0,"sma_60":14263.0,"sma_120":13006.67},{"date":"2025-05-02","open":13820,"high":13839,"low":13657,"close":13839,"volume":16070,"rsi_14":59.48,"sma_20":14210.5,"sma_60":14303.83,"sma_120":13043.75},{"date":"2025-05-07","open":13839,"high":13925,"low":13667,"close":13877,"volume":15759,"rsi_14":56.34,"sma_20":14226.0,"sma_60":14348.0,"sma_120":13079.92},{"date":"2025-05-08","open":13868,"high":14145,"low":13868,"close":14135,"volume":31235,"rsi_14":63.1,"sma_20":14293.0,"sma_60":14394.67,"sma_120":13119.83},{"date":"2025-05-09","open":14193,"high":14193,"low":14001,"close":14154,"volume":15672,"rsi_14":72.97,"sma_20":14358.5,"sma_60":14444.67,"sma_120":13152.42},{"date":"2025-05-12","open":14193,"high":14193,"low":13954,"close":13982,"volume":22760,"rsi_14":55.38,"sma_20":14438.0,"sma_60":14487.17,"sma_120":13186.83},{"date":"2025-05-13","open":13982,"high":14106,"low":13896,"close":14087,"volume":18297,"rsi_14":57.66,"sma_20":14472.5,"sma_60":14530.83,"sma_120":13217.67},{"date":"2025-05-14","open":14087,"high":14852,"low":14087,"close":14833,"volume":50783,"rsi_14":77.34,"sma_20":14539.0,"sma_60":14576.83,"sma_120":13259.25},{"date":"2025-05-15","open":14852,"high":18006,"low":14747,"close":17012,"volume":737018,"rsi_14":89.2,"sma_20":14712.0,"sma_60":14655.17,"sma_120":13323.17},{"date":"2025-05-16","open":17193,"high":17585,"low":16171,"close":17060,"volume":164370,"rsi_14":89.25,"sma_20":14887.0,"sma_60":14735.0,"sma_120":13379.08},{"date":"2025-05-19","open":16983,"high":16983,"low":16343,"close":16706,"volume":70952,"rsi_14":85.65,"sma_20":15054.5,"sma_60":14783.83,"sma_120":13435.5},{"date":"2025-05-20","open":16792,"high":17088,"low":16687,"close":16964,"volume":71264,"rsi_14":86.06,"sma_20":15217.5,"sma_60":14842.83,"sma_120":13493.58},{"date":"2025-05-21","open":16964,"high":17289,"low":16161,"close":16706,"volume":125563,"rsi_14":81.95,"sma_20":15365.0,"sma_60":14900.5,"sma_120":13550.67},{"date":"2025-05-22","open":16706,"high":16706,"low":16047,"close":16247,"volume":70476,"rsi_14":74.04,"sma_20":15494.5,"sma_60":14945.5,"sma_120":13602.67},{"date":"2025-05-23","open":16247,"high":16247,"low":15731,"close":15970,"volume":53907,"rsi_14":70.77,"sma_20":15607.0,"sma_60":14977.33,"sma_120":13654.42},{"date":"2025-05-26","open":15970,"high":15980,"low":15550,"close":15836,"volume":47238,"rsi_14":68.83,"sma_20":15711.0,"sma_60":15014.83,"sma_120":13703.75},{"date":"2025-05-27","open":15846,"high":15903,"low":15617,"close":15817,"volume":34301,"rsi_14":68.35,"sma_20":15823.5,"sma_60":15046.5,"sma_120":13739.83},{"date":"2025-05-28","open":15903,"high":15922,"low":15597,"close":15827,"volume":28038,"rsi_14":66.79,"sma_20":15929.5,"sma_60":15083.0,"sma_120":13773.67},{"date":"2025-05-29","open":15827,"high":15989,"low":15425,"close":15760,"volume":59116,"rsi_14":65.79,"sma_20":16034.0,"sma_60":15117.0,"sma_120":13806.33},{"date":"2025-05-30","open":15779,"high":16047,"low":15492,"close":16047,"volume":37581,"rsi_14":69.85,"sma_20":16148.5,"sma_60":15155.33,"sma_120":13846.67},{"date":"2025-06-02","open":16056,"high":16438,"low":15789,"close":16419,"volume":60248,"rsi_14":71.33,"sma_20":16285.0,"sma_60":15180.67,"sma_120":13891.5},{"date":"2025-06-04","open":16438,"high":16553,"low":16056,"close":16247,"volume":35444,"rsi_14":64.45,"sma_20":16411.0,"sma_60":15202.67,"sma_120":13938.5},{"date":"2025-06-05","open":16247,"high":16524,"low":16152,"close":16419,"volume":37328,"rsi_14":39.74,"sma_20":16544.0,"sma_60":15231.33,"sma_120":13983.75},{"date":"2025-06-09","open":16467,"high":16706,"low":16314,"close":16419,"volume":30818,"rsi_14":38.72,"sma_20":16663.5,"sma_60":15265.0,"sma_120":14025.25},{"date":"2025-06-10","open":16438,"high":16601,"low":16238,"close":16524,"volume":32404,"rsi_14":46.49,"sma_20":16787.5,"sma_60":15300.0,"sma_120":14072.42},{"date":"2025-06-11","open":16534,"high":16859,"low":16410,"close":16553,"volume":30277,"rsi_14":41.3,"sma_20":16922.0,"sma_60":15341.83,"sma_120":14121.17},{"date":"2025-06-12","open":16591,"high":16849,"low":16400,"close":16400,"volume":36559,"rsi_14":43.22,"sma_20":17043.0,"sma_60":15381.67,"sma_120":14173.83},{"date":"2025-06-13","open":16305,"high":16352,"low":15540,"close":15741,"volume":82788,"rsi_14":39.69,"sma_20":17090.5,"sma_60":15411.0,"sma_120":14214.67},{"date":"2025-06-16","open":15741,"high":16257,"low":15578,"close":16056,"volume":48804,"rsi_14":51.72,"sma_20":17040.5,"sma_60":15443.0,"sma_120":14251.42},{"date":"2025-06-17","open":16056,"high":16496,"low":15941,"close":16448,"volume":44567,"rsi_14":61.11,"sma_20":17008.5,"sma_60":15477.33,"sma_120":14290.33},{"date":"2025-06-18","open":16448,"high":16926,"low":16295,"close":16926,"volume":49015,"rsi_14":67.26,"sma_20":17020.0,"sma_60":15521.83,"sma_120":14332.42},{"date":"2025-06-19","open":16926,"high":17710,"low":16744,"close":17633,"volume":73530,"rsi_14":73.11,"sma_20":17055.0,"sma_60":15583.17,"sma_120":14380.92},{"date":"2025-06-20","open":17805,"high":17805,"low":16553,"close":16859,"volume":90603,"rsi_14":61.9,"sma_20":17063.0,"sma_60":15630.83,"sma_120":14421.67},{"date":"2025-06-23","open":16515,"high":16802,"low":16247,"close":16687,"volume":39817,"rsi_14":57.11,"sma_20":17086.0,"sma_60":15673.5,"sma_120":14459.75},{"date":"2025-06-24","open":16725,"high":17193,"low":16697,"close":17155,"volume":26094,"rsi_14":58.0,"sma_20":17148.0,"sma_60":15725.67,"sma_120":14504.67},{"date":"2025-06-25","open":17155,"high":17213,"low":16735,"close":17136,"volume":24696,"rsi_14":60.0,"sma_20":17216.0,"sma_60":15766.5,"sma_120":14549.83},{"date":"2025-06-26","open":17203,"high":17203,"low":16744,"close":17174,"volume":25522,"rsi_14":58.76,"sma_20":17287.0,"sma_60":15811.0,"sma_120":14595.5},{"date":"2025-06-27","open":17174,"high":17318,"low":16658,"close":16716,"volume":32862,"rsi_14":53.11,"sma_20":17333.5,"sma_60":15853.33,"sma_120":14636.92},{"date":"2025-06-30","open":16725,"high":16916,"low":16582,"close":16744,"volume":25036,"rsi_14":52.34,"sma_20":17385.0,"sma_60":15897.5,"sma_120":14678.33},{"date":"2025-07-01","open":16744,"high":16859,"low":15961,"close":16008,"volume":131814,"rsi_14":44.96,"sma_20":17383.0,"sma_60":15923.83,"sma_120":14716.42},{"date":"2025-07-02","open":16056,"high":16075,"low":15311,"close":15492,"volume":95678,"rsi_14":42.12,"sma_20":17334.5,"sma_60":15946.5,"sma_120":14744.0},{"date":"2025-07-03","open":15540,"high":15817,"low":15416,"close":15492,"volume":81684,"rsi_14":47.57,"sma_20":17295.0,"sma_60":15972.17,"sma_120":14772.33},{"date":"2025-07-04","open":15511,"high":15741,"low":15301,"close":15349,"volume":100334,"rsi_14":42.83,"sma_20":17239.0,"sma_60":16003.0,"sma_120":14800.67},{"date":"2025-07-07","open":15349,"high":15865,"low":15244,"close":15827,"volume":36013,"rsi_14":43.81,"sma_20":17208.0,"sma_60":16054.83,"sma_120":14833.17},{"date":"2025-07-08","open":15827,"high":16200,"low":15645,"close":16180,"volume":36044,"rsi_14":42.38,"sma_20":17190.0,"sma_60":16112.0,"sma_120":14871.08},{"date":"2025-07-09","open":16295,"high":16668,"low":16037,"close":16582,"volume":47949,"rsi_14":38.54,"sma_20":17191.5,"sma_60":16183.83,"sma_120":14913.75},{"date":"2025-07-10","open":16582,"high":16821,"low":16458,"close":16821,"volume":28168,"rsi_14":49.53,"sma_20":17213.5,"sma_60":16243.0,"sma_120":14957.17},{"date":"2025-07-11","open":16821,"high":16935,"low":16534,"close":16649,"volume":29056,"rsi_14":49.53,"sma_20":17261.0,"sma_60":16296.83,"sma_120":15000.5},{"date":"2025-07-14","open":16649,"high":16878,"low":16515,"close":16859,"volume":19647,"rsi_14":46.1,"sma_20":17303.0,"sma_60":16351.83,"sma_120":15049.08},{"date":"2025-07-15","open":16859,"high":16945,"low":16668,"close":16802,"volume":25051,"rsi_14":45.64,"sma_20":17321.5,"sma_60":16405.67,"sma_120":15096.58},{"date":"2025-07-16","open":16811,"high":17012,"low":16448,"close":16802,"volume":55931,"rsi_14":45.09,"sma_20":17315.0,"sma_60":16463.17,"sma_120":15145.92},{"date":"2025-07-17","open":16888,"high":18273,"low":16802,"close":18111,"volume":188012,"rsi_14":65.02,"sma_20":17340.0,"sma_60":16537.5,"sma_120":15206.25},{"date":"2025-07-18","open":18159,"high":18264,"low":17557,"close":17604,"volume":47617,"rsi_14":58.4,"sma_20":17379.0,"sma_60":16602.33,"sma_120":15262.42},{"date":"2025-07-21","open":17604,"high":18321,"low":17595,"close":18302,"volume":49269,"rsi_14":72.56,"sma_20":17463.5,"sma_60":16681.33,"sma_120":15321.58},{"date":"2025-07-22","open":18398,"high":19210,"low":18178,"close":19057,"volume":131282,"rsi_14":83.48,"sma_20":17563.0,"sma_60":16772.67,"sma_120":15386.33},{"date":"2025-07-23","open":19086,"high":19927,"low":18637,"close":19879,"volume":118660,"rsi_14":85.69,"sma_20":17706.5,"sma_60":16877.83,"sma_120":15458.83},{"date":"2025-07-24","open":19975,"high":20070,"low":19258,"close":19306,"volume":75426,"rsi_14":80.09,"sma_20":17818.0,"sma_60":16976.17,"sma_120":15529.25},{"date":"2025-07-25","open":19353,"high":19497,"low":18589,"close":18656,"volume":48361,"rsi_14":70.96,"sma_20":17919.5,"sma_60":17060.83,"sma_120":15590.25},{"date":"2025-07-28","open":18665,"high":19592,"low":18646,"close":18761,"volume":41823,"rsi_14":69.85,"sma_20":18025.0,"sma_60":17148.0,"sma_120":15655.33},{"date":"2025-07-29","open":18761,"high":19019,"low":18359,"close":18876,"volume":22354,"rsi_14":68.46,"sma_20":18175.0,"sma_60":17235.5,"sma_120":15725.0},{"date":"2025-07-30","open":18876,"high":18904,"low":18704,"close":18704,"volume":16814,"rsi_14":65.32,"sma_20":18343.0,"sma_60":17320.83,"sma_120":15791.92},{"date":"2025-07-31","open":18560,"high":18713,"low":18254,"close":18522,"volume":41301,"rsi_14":65.22,"sma_20":18501.5,"sma_60":17402.5,"sma_120":15853.17},{"date":"2025-08-01","open":18522,"high":18522,"low":17299,"close":17576,"volume":60657,"rsi_14":55.2,"sma_20":18618.0,"sma_60":17467.0,"sma_120":15907.5},{"date":"2025-08-04","open":17576,"high":17719,"low":17289,"close":17461,"volume":13422,"rsi_14":54.75,"sma_20":18703.5,"sma_60":17525.0,"sma_120":15959.83},{"date":"2025-08-05","open":17471,"high":17939,"low":17471,"close":17796,"volume":20021,"rsi_14":56.82,"sma_20":18788.0,"sma_60":17588.5,"sma_120":16016.58},{"date":"2025-08-06","open":17786,"high":18111,"low":17576,"close":18044,"volume":19248,"rsi_14":49.46,"sma_20":18864.5,"sma_60":17659.33,"sma_120":16073.25},{"date":"2025-08-07","open":18044,"high":18207,"low":17843,"close":18073,"volume":18785,"rsi_14":54.08,"sma_20":18930.0,"sma_60":17728.83,"sma_120":16129.83},{"date":"2025-08-08","open":18073,"high":18417,"low":17977,"close":18121,"volume":24829,"rsi_14":48.22,"sma_20":19007.0,"sma_60":17786.17,"sma_120":16181.5},{"date":"2025-08-11","open":18168,"high":18407,"low":18111,"close":18187,"volume":16540,"rsi_14":40.13,"sma_20":19076.5,"sma_60":17806.67,"sma_120":16230.92},{"date":"2025-08-12","open":18264,"high":19497,"low":18197,"close":18637,"volume":80713,"rsi_14":34.6,"sma_20":19172.5,"sma_60":17834.17,"sma_120":16284.58},{"date":"2025-08-13","open":18637,"high":19114,"low":18426,"close":19028,"volume":40801,"rsi_14":46.4,"sma_20":19289.0,"sma_60":17874.67,"sma_120":16329.25},{"date":"2025-08-14","open":18837,"high":19592,"low":17375,"close":18015,"volume":196708,"rsi_14":42.4,"sma_20":19284.0,"sma_60":17893.0,"sma_120":16367.92},{"date":"2025-08-18","open":18082,"high":18216,"low":17490,"close":17490,"volume":48972,"rsi_14":36.29,"sma_20":19278.0,"sma_60":17906.67,"sma_120":16403.58},{"date":"2025-08-19","open":17490,"high":17968,"low":17490,"close":17738,"volume":25596,"rsi_14":38.08,"sma_20":19248.5,"sma_60":17932.67,"sma_120":16439.08},{"date":"2025-08-20","open":17366,"high":17719,"low":15597,"close":15961,"volume":213343,"rsi_14":28.49,"sma_20":19086.5,"sma_60":17932.5,"sma_120":16454.92},{"date":"2025-08-21","open":16056,"high":16056,"low":14709,"close":14718,"volume":170723,"rsi_14":24.42,"sma_20":18816.5,"sma_60":17913.0,"sma_120":16463.92},{"date":"2025-08-22","open":14976,"high":15511,"low":14632,"close":15416,"volume":83510,"rsi_14":34.97,"sma_20":18613.0,"sma_60":17906.0,"sma_120":16476.25},{"date":"2025-08-25","open":15483,"high":15578,"low":15253,"close":15473,"volume":44675,"rsi_14":36.06,"sma_20":18446.5,"sma_60":17899.83,"sma_120":16491.42},{"date":"2025-08-26","open":15578,"high":15578,"low":15100,"close":15282,"volume":20523,"rsi_14":32.01,"sma_20":18264.5,"sma_60":17891.5,"sma_120":16504.25},{"date":"2025-08-27","open":15378,"high":15387,"low":14986,"close":15034,"volume":26933,"rsi_14":28.45,"sma_20":18063.5,"sma_60":17873.83,"sma_120":16514.58},{"date":"2025-08-28","open":15053,"high":15301,"low":14814,"close":15263,"volume":24832,"rsi_14":30.45,"sma_20":17883.5,"sma_60":17853.67,"sma_120":16517.17},{"date":"2025-08-29","open":15311,"high":15406,"low":14948,"close":15158,"volume":25095,"rsi_14":29.55,"sma_20":17707.5,"sma_60":17834.67,"sma_120":16518.67},{"date":"2025-09-01","open":15148,"high":15158,"low":14441,"close":14603,"volume":36942,"rsi_14":26.82,"sma_20":17552.0,"sma_60":17803.0,"sma_120":16517.17},{"date":"2025-09-02","open":14603,"high":14699,"low":14460,"close":14594,"volume":23591,"rsi_14":22.28,"sma_20":17402.0,"sma_60":17771.17,"sma_120":16518.08},{"date":"2025-09-03","open":14594,"high":14709,"low":14508,"close":14594,"volume":16085,"rsi_14":17.87,"sma_20":17234.5,"sma_60":17737.5,"sma_120":16518.75},{"date":"2025-09-04","open":14632,"high":14957,"low":14613,"close":14881,"volume":16635,"rsi_14":24.61,"sma_20":17069.0,"sma_60":17708.33,"sma_120":16525.08},{"date":"2025-09-05","open":14928,"high":15177,"low":14795,"close":15091,"volume":18375,"rsi_14":29.53,"sma_20":16913.0,"sma_60":17685.5,"sma_120":16533.58},{"date":"2025-09-08","open":15091,"high":15091,"low":14775,"close":15081,"volume":19495,"rsi_14":26.36,"sma_20":16754.0,"sma_60":17674.0,"sma_120":16542.5},{"date":"2025-09-09","open":15129,"high":15330,"low":14948,"close":15196,"volume":28431,"rsi_14":40.34,"sma_20":16597.5,"sma_60":17659.0,"sma_120":16551.0},{"date":"2025-09-10","open":15167,"high":15368,"low":15110,"close":15330,"volume":28777,"rsi_14":60.74,"sma_20":16424.5,"sma_60":17639.5,"sma_120":16558.42},{"date":"2025-09-11","open":15349,"high":15540,"low":15215,"close":15225,"volume":27215,"rsi_14":45.76,"sma_20":16225.5,"sma_60":17609.83,"sma_120":16565.83},{"date":"2025-09-12","open":15234,"high":15674,"low":15225,"close":15578,"volume":27263,"rsi_14":52.06,"sma_20":16098.0,"sma_60":17574.0,"sma_120":16578.58},{"date":"2025-09-15","open":15645,"high":15674,"low":15416,"close":15531,"volume":25339,"rsi_14":55.16,"sma_20":15995.5,"sma_60":17550.83,"sma_120":16590.83},{"date":"2025-09-16","open":15521,"high":15531,"low":15292,"close":15378,"volume":22003,"rsi_14":57.44,"sma_20":15872.0,"sma_60":17528.0,"sma_120":16600.75},{"date":"2025-09-17","open":15406,"high":15406,"low":15005,"close":15225,"volume":34158,"rsi_14":49.15,"sma_20":15833.5,"sma_60":17494.33,"sma_120":16610.0},{"date":"2025-09-18","open":15178,"high":15358,"low":15101,"close":15320,"volume":27345,"rsi_14":55.0,"sma_20":15868.5,"sma_60":17463.83,"sma_120":16615.17},{"date":"2025-09-19","open":16100,"high":16200,"low":15700,"close":15820,"volume":31690,"rsi_14":62.86,"sma_20":15853.0,"sma_60":17428.0,"sma_120":16619.5},{"date":"2025-09-22","open":15167,"high":15253,"low":14651,"close":14680,"volume":41764,"rsi_14":51.76,"sma_20":15811.5,"sma_60":17392.5,"sma_120":16622.92},{"date":"2025-09-23","open":14718,"high":14766,"low":14479,"close":14565,"volume":33229,"rsi_14":49.44,"sma_20":15774.0,"sma_60":17354.5,"sma_120":16626.0},{"date":"2025-09-24","open":14565,"high":14603,"low":14020,"close":14135,"volume":69882,"rsi_14":36.17,"sma_20":15727.0,"sma_60":17321.83,"sma_120":16622.83},{"date":"2025-09-25","open":14164,"high":14317,"low":14040,"close":14173,"volume":31622,"rsi_14":31.82,"sma_20":15670.0,"sma_60":17298.83,"sma_120":16622.67},{"date":"2025-09-26","open":14183,"high":14259,"low":13571,"close":13667,"volume":51548,"rsi_14":26.58,"sma_20":15592.0,"sma_60":17267.0,"sma_120":16619.58},{"date":"2025-09-29","open":13667,"high":13801,"low":13600,"close":13667,"volume":26024,"rsi_14":23.68,"sma_20":15543.0,"sma_60":17237.67,"sma_120":16620.33},{"date":"2025-09-30","open":13715,"high":14699,"low":13418,"close":13552,"volume":165465,"rsi_14":19.21,"sma_20":15488.5,"sma_60":17198.0,"sma_120":16626.42},{"date":"2025-10-01","open":13581,"high":13762,"low":13466,"close":13696,"volume":31221,"rsi_14":23.86,"sma_20":15441.5,"sma_60":17154.67,"sma_120":16633.33},{"date":"2025-10-02","open":13715,"high":13772,"low":13466,"close":13743,"volume":30830,"rsi_14":14.34,"sma_20":15381.0,"sma_60":17104.83,"sma_120":16644.33},{"date":"2025-10-10","open":13753,"high":13753,"low":13160,"close":13447,"volume":41718,"rsi_14":13.18,"sma_20":15295.0,"sma_60":17046.0,"sma_120":16644.5},{"date":"2025-10-13","open":13361,"high":14097,"low":13103,"close":13657,"volume":68368,"rsi_14":20.2,"sma_20":15220.5,"sma_60":16993.83,"sma_120":16645.33},{"date":"2025-10-14","open":13705,"high":14116,"low":13638,"close":13743,"volume":48588,"rsi_14":23.73,"sma_20":15144.5,"sma_60":16939.5,"sma_120":16645.67},{"date":"2025-10-15","open":13743,"high":13820,"low":13571,"close":13820,"volume":26478,"rsi_14":21.33,"sma_20":15065.5,"sma_60":16887.5,"sma_120":16646.58},{"date":"2025-10-16","open":13973,"high":14049,"low":13772,"close":13877,"volume":23681,"rsi_14":25.38,"sma_20":14995.0,"sma_60":16836.5,"sma_120":16649.83},{"date":"2025-10-17","open":13925,"high":13934,"low":13342,"close":13342,"volume":31180,"rsi_14":24.45,"sma_20":14878.0,"sma_60":16753.33,"sma_120":16645.42},{"date":"2025-10-20","open":13342,"high":13705,"low":13237,"close":13696,"volume":17724,"rsi_14":34.78,"sma_20":14782.0,"sma_60":16685.17,"sma_120":16643.75},{"date":"2025-10-21","open":13686,"high":13801,"low":13476,"close":13495,"volume":17754,"rsi_14":37.82,"sma_20":14683.5,"sma_60":16601.33,"sma_120":16641.33},{"date":"2025-10-22","open":13523,"high":13801,"low":13342,"close":13772,"volume":23405,"rsi_14":43.0,"sma_20":14607.5,"sma_60":16509.17,"sma_120":16640.92},{"date":"2025-10-23","open":13782,"high":14212,"low":13590,"close":13734,"volume":29714,"rsi_14":51.39,"sma_20":14521.0,"sma_60":16402.0,"sma_120":16639.92},{"date":"2025-10-24","open":13734,"high":14040,"low":13600,"close":13973,"volume":34600,"rsi_14":55.8,"sma_20":14461.0,"sma_60":16309.0,"sma_120":16642.58},{"date":"2025-10-27","open":14068,"high":14250,"low":13839,"close":13906,"volume":41380,"rsi_14":56.83,"sma_20":14420.5,"sma_60":16226.17,"sma_120":16643.5},{"date":"2025-10-28","open":13944,"high":14011,"low":13715,"close":13934,"volume":25030,"rsi_14":54.83,"sma_20":14387.5,"sma_60":16142.0,"sma_120":16645.0},{"date":"2025-10-29","open":14049,"high":14049,"low":13705,"close":13829,"volume":31802,"rsi_14":52.06,"sma_20":14371.5,"sma_60":16054.0,"sma_120":16644.75},{"date":"2025-10-30","open":13829,"high":13839,"low":13409,"close":13543,"volume":37925,"rsi_14":51.87,"sma_20":14338.5,"sma_60":15964.0,"sma_120":16642.42},{"date":"2025-10-31","open":13581,"high":13581,"low":13294,"close":13342,"volume":35349,"rsi_14":43.82,"sma_20":14321.5,"sma_60":15873.67,"sma_120":16638.08},{"date":"2025-11-03","open":13409,"high":13638,"low":13246,"close":13351,"volume":26668,"rsi_14":42.08,"sma_20":14305.0,"sma_60":15800.0,"sma_120":16633.5},{"date":"2025-11-04","open":13390,"high":13390,"low":12960,"close":13170,"volume":26700,"rsi_14":37.41,"sma_20":14285.0,"sma_60":15725.17,"sma_120":16625.08},{"date":"2025-11-05","open":13103,"high":13103,"low":12520,"close":12788,"volume":42012,"rsi_14":31.25,"sma_20":14237.5,"sma_60":15637.83,"sma_120":16613.17},{"date":"2025-11-06","open":12797,"high":12998,"low":12654,"close":12960,"volume":19975,"rsi_14":42.48,"sma_20":14197.5,"sma_60":15549.17,"sma_120":16604.25},{"date":"2025-11-07","open":12883,"high":12883,"low":12405,"close":12702,"volume":35495,"rsi_14":29.69,"sma_20":14158.5,"sma_60":15455.5,"sma_120":16592.17},{"date":"2025-11-10","open":12702,"high":13275,"low":12673,"close":13199,"volume":23062,"rsi_14":44.6,"sma_20":14134.5,"sma_60":15369.67,"sma_120":16577.92},{"date":"2025-11-11","open":13189,"high":13504,"low":13189,"close":13371,"volume":27114,"rsi_14":42.39,"sma_20":14115.0,"sma_60":15285.67,"sma_120":16546.17},{"date":"2025-11-12","open":13380,"high":14775,"low":13380,"close":14556,"volume":100595,"rsi_14":60.86,"sma_20":14153.5,"sma_60":15214.5,"sma_120":16524.33},{"date":"2025-11-13","open":14556,"high":14785,"low":14451,"close":14670,"volume":30932,"rsi_14":59.53,"sma_20":14195.0,"sma_60":15138.5,"sma_120":16506.58},{"date":"2025-11-14","open":13954,"high":15167,"low":13485,"close":14307,"volume":73881,"rsi_14":55.07,"sma_20":14245.5,"sma_60":15073.83,"sma_120":16483.42},{"date":"2025-11-17","open":14336,"high":14365,"low":13676,"close":13734,"volume":41778,"rsi_14":47.77,"sma_20":14247.5,"sma_60":15008.33,"sma_120":16457.5},{"date":"2025-11-18","open":13610,"high":13762,"low":13170,"close":13304,"volume":36253,"rsi_14":44.55,"sma_20":14237.5,"sma_60":14931.0,"sma_120":16431.83},{"date":"2025-11-19","open":13304,"high":13313,"low":12807,"close":13208,"volume":25143,"rsi_14":46.39,"sma_20":14208.0,"sma_60":14883.0,"sma_120":16407.75},{"date":"2025-11-20","open":13218,"high":13380,"low":13151,"close":13218,"volume":15844,"rsi_14":48.6,"sma_20":14181.0,"sma_60":14856.83,"sma_120":16384.92},{"date":"2025-11-21","open":13113,"high":13208,"low":12835,"close":13007,"volume":31159,"rsi_14":46.3,"sma_20":14130.5,"sma_60":14814.83,"sma_120":16360.42},{"date":"2025-11-24","open":13017,"high":13170,"low":12835,"close":12835,"volume":16407,"rsi_14":46.39,"sma_20":14074.5,"sma_60":14768.83,"sma_120":16334.33},{"date":"2025-11-25","open":12835,"high":13046,"low":12788,"close":12998,"volume":14937,"rsi_14":52.38,"sma_20":14025.5,"sma_60":14729.0,"sma_120":16310.25},{"date":"2025-11-26","open":13007,"high":13160,"low":13007,"close":13160,"volume":12308,"rsi_14":52.28,"sma_20":13990.5,"sma_60":14696.33,"sma_120":16285.08},{"date":"2025-11-27","open":13562,"high":13562,"low":12998,"close":13046,"volume":15816,"rsi_14":54.04,"sma_20":13964.5,"sma_60":14657.67,"sma_120":16255.67},{"date":"2025-11-28","open":13027,"high":13151,"low":12912,"close":12998,"volume":24399,"rsi_14":47.37,"sma_20":13946.5,"sma_60":14620.0,"sma_120":16227.33},{"date":"2025-12-01","open":13065,"high":13275,"low":13017,"close":13132,"volume":15909,"rsi_14":46.84,"sma_20":13935.0,"sma_60":14594.33,"sma_120":16198.67},{"date":"2025-12-02","open":13170,"high":13418,"low":13141,"close":13342,"volume":22960,"rsi_14":28.33,"sma_20":13944.0,"sma_60":14572.5,"sma_120":16171.83},{"date":"2025-12-03","open":13199,"high":13380,"low":13160,"close":13342,"volume":14906,"rsi_14":25.27,"sma_20":13973.0,"sma_60":14550.67,"sma_120":16144.08},{"date":"2025-12-04","open":13351,"high":13428,"low":13055,"close":13246,"volume":17398,"rsi_14":28.06,"sma_20":13988.0,"sma_60":14522.17,"sma_120":16115.25},{"date":"2025-12-05","open":13313,"high":13457,"low":13199,"close":13285,"volume":16801,"rsi_14":38.07,"sma_20":14018.5,"sma_60":14490.67,"sma_120":16088.08},{"date":"2025-12-08","open":13323,"high":13696,"low":13304,"close":13600,"volume":39935,"rsi_14":58.38,"sma_20":14039.5,"sma_60":14464.83,"sma_120":16069.42},{"date":"2025-12-09","open":13590,"high":13896,"low":13523,"close":13543,"volume":30709,"rsi_14":59.67,"sma_20":14048.5,"sma_60":14436.0,"sma_120":16047.5},{"date":"2025-12-10","open":13562,"high":13810,"low":13562,"close":13619,"volume":15653,"rsi_14":61.17,"sma_20":13999.5,"sma_60":14406.17,"sma_120":16022.83},{"date":"2025-12-11","open":13676,"high":13839,"low":13562,"close":13734,"volume":18082,"rsi_14":71.35,"sma_20":13950.5,"sma_60":14380.17,"sma_120":15995.0},{"date":"2025-12-12","open":13743,"high":13753,"low":13552,"close":13743,"volume":11695,"rsi_14":79.5,"sma_20":13921.0,"sma_60":14348.17,"sma_120":15961.08},{"date":"2025-12-15","open":13543,"high":13743,"low":13457,"close":13667,"volume":12733,"rsi_14":73.03,"sma_20":13917.5,"sma_60":14315.67,"sma_120":15933.25},{"date":"2025-12-16","open":13667,"high":13676,"low":13189,"close":13313,"volume":25955,"rsi_14":54.65,"sma_20":13918.0,"sma_60":14279.67,"sma_120":15903.83},{"date":"2025-12-17","open":13313,"high":13657,"low":13151,"close":13533,"volume":34682,"rsi_14":63.93,"sma_20":13935.0,"sma_60":14250.17,"sma_120":15872.25},{"date":"2025-12-18","open":13495,"high":13495,"low":13084,"close":13113,"volume":27526,"rsi_14":52.7,"sma_20":13929.5,"sma_60":14210.5,"sma_120":15837.17},{"date":"2025-12-19","open":13132,"high":13313,"low":13007,"close":13227,"volume":13962,"rsi_14":52.27,"sma_20":13941.0,"sma_60":14177.5,"sma_120":15802.75},{"date":"2025-12-22","open":13285,"high":13619,"low":13285,"close":13476,"volume":15062,"rsi_14":53.12,"sma_20":13974.5,"sma_60":14156.5,"sma_120":15774.5},{"date":"2025-12-23","open":13476,"high":13571,"low":13227,"close":13275,"volume":16146,"rsi_14":48.57,"sma_20":13989.0,"sma_60":14134.0,"sma_120":15744.25},{"date":"2025-12-24","open":13285,"high":13294,"low":13179,"close":13237,"volume":9661,"rsi_14":49.79,"sma_20":13993.0,"sma_60":14118.33,"sma_120":15720.08},{"date":"2025-12-26","open":13237,"high":13351,"low":13199,"close":13304,"volume":16664,"rsi_14":50.41,"sma_20":14006.5,"sma_60":14103.17,"sma_120":15701.0},{"date":"2025-12-29","open":13428,"high":13428,"low":13122,"close":13313,"volume":12949,"rsi_14":42.86,"sma_20":14023.0,"sma_60":14097.0,"sma_120":15682.0},{"date":"2025-12-30","open":13313,"high":13342,"low":13141,"close":13323,"volume":7817,"rsi_14":44.39,"sma_20":14033.0,"sma_60":14091.0,"sma_120":15664.33},{"date":"2026-01-02","open":13332,"high":13399,"low":13179,"close":13246,"volume":16951,"rsi_14":40.49,"sma_20":14028.0,"sma_60":14085.67,"sma_120":15641.83},{"date":"2026-01-05","open":13237,"high":13409,"low":13084,"close":13122,"volume":28526,"rsi_14":34.47,"sma_20":14016.5,"sma_60":14075.67,"sma_120":15615.17},{"date":"2026-01-06","open":13151,"high":13304,"low":13093,"close":13227,"volume":14677,"rsi_14":37.5,"sma_20":14015.5,"sma_60":14067.0,"sma_120":15585.92},{"date":"2026-01-07","open":13218,"high":13218,"low":12960,"close":13084,"volume":33654,"rsi_14":36.32,"sma_20":14005.0,"sma_60":14060.67,"sma_120":15553.33},{"date":"2026-01-08","open":13132,"high":13132,"low":12635,"close":12663,"volume":31091,"rsi_14":35.22,"sma_20":13956.0,"sma_60":14043.33,"sma_120":15518.58},{"date":"2026-01-09","open":12616,"high":13122,"low":12616,"close":12893,"volume":17624,"rsi_14":35.5,"sma_20":13922.0,"sma_60":14028.5,"sma_120":15484.0},{"date":"2026-01-12","open":12854,"high":12998,"low":12759,"close":12988,"volume":17045,"rsi_14":46.7,"sma_20":13889.0,"sma_60":14014.0,"sma_120":15450.75},{"date":"2026-01-13","open":12969,"high":12988,"low":12606,"close":12702,"volume":34947,"rsi_14":37.21,"sma_20":13835.0,"sma_60":13993.5,"sma_120":15415.0},{"date":"2026-01-14","open":12644,"high":12663,"low":12539,"close":12587,"volume":21428,"rsi_14":26.87,"sma_20":13774.5,"sma_60":13980.33,"sma_120":15366.83},{"date":"2026-01-15","open":12587,"high":12711,"low":12453,"close":12711,"volume":18194,"rsi_14":34.72,"sma_20":13724.5,"sma_60":13963.17,"sma_120":15324.17},{"date":"2026-01-16","open":12711,"high":12874,"low":12644,"close":12797,"volume":19680,"rsi_14":38.38,"sma_20":13697.5,"sma_60":13951.0,"sma_120":15276.17},{"date":"2026-01-19","open":12797,"high":13103,"low":12797,"close":13084,"volume":39252,"rsi_14":44.55,"sma_20":13657.5,"sma_60":13922.67,"sma_120":15224.08},{"date":"2026-01-20","open":13237,"high":13447,"low":12902,"close":13351,"volume":54725,"rsi_14":50.61,"sma_20":13664.0,"sma_60":13911.83,"sma_120":15167.17},{"date":"2026-01-21","open":13265,"high":13351,"low":12941,"close":13342,"volume":47695,"rsi_14":52.08,"sma_20":13657.0,"sma_60":13902.0,"sma_120":15115.17},{"date":"2026-01-22","open":13342,"high":13485,"low":13027,"close":13304,"volume":46217,"rsi_14":54.11,"sma_20":13658.5,"sma_60":13891.0,"sma_120":15068.5},{"date":"2026-01-23","open":13342,"high":13973,"low":13256,"close":13858,"volume":86561,"rsi_14":61.87,"sma_20":13691.0,"sma_60":13891.5,"sma_120":15025.75},{"date":"2026-01-26","open":14030,"high":14565,"low":13801,"close":14556,"volume":106919,"rsi_14":72.92,"sma_20":13756.5,"sma_60":13909.17,"sma_120":14988.08},{"date":"2026-01-27","open":14670,"high":14670,"low":14193,"close":14393,"volume":49582,"rsi_14":79.29,"sma_20":13813.0,"sma_60":13927.5,"sma_120":14950.5},{"date":"2026-01-28","open":14546,"high":14546,"low":13973,"close":14145,"volume":41278,"rsi_14":71.06,"sma_20":13856.0,"sma_60":13941.33,"sma_120":14912.33},{"date":"2026-01-29","open":14154,"high":14336,"low":14020,"close":14106,"volume":55992,"rsi_14":69.18,"sma_20":13901.0,"sma_60":13957.67,"sma_120":14882.08},{"date":"2026-01-30","open":14106,"high":14231,"low":13581,"close":13868,"volume":70425,"rsi_14":70.33,"sma_20":13940.0,"sma_60":13976.5,"sma_120":14850.75},{"date":"2026-02-02","open":13868,"high":14001,"low":13418,"close":13476,"volume":43027,"rsi_14":64.13,"sma_20":13953.0,"sma_60":13985.5,"sma_120":14813.08},{"date":"2026-02-03","open":13514,"high":13963,"low":13514,"close":13829,"volume":82509,"rsi_14":66.57,"sma_20":13992.0,"sma_60":14005.17,"sma_120":14776.33},{"date":"2026-02-04","open":13829,"high":14575,"low":13772,"close":14565,"volume":92956,"rsi_14":71.97,"sma_20":14091.5,"sma_60":14036.0,"sma_120":14745.75},{"date":"2026-02-05","open":14431,"high":14680,"low":14307,"close":14451,"volume":45952,"rsi_14":69.98,"sma_20":14173.0,"sma_60":14057.83,"sma_120":14713.75},{"date":"2026-02-06","open":14345,"high":14460,"low":13858,"close":14240,"volume":68330,"rsi_14":64.24,"sma_20":14238.5,"sma_60":14073.0,"sma_120":14679.33},{"date":"2026-02-09","open":14279,"high":14537,"low":14173,"close":14240,"volume":102342,"rsi_14":61.71,"sma_20":14319.0,"sma_60":14067.5,"sma_120":14641.0},{"date":"2026-02-10","open":14250,"high":14594,"low":14231,"close":14240,"volume":64405,"rsi_14":61.87,"sma_20":14405.5,"sma_60":14060.0,"sma_120":14599.25},{"date":"2026-02-11","open":14307,"high":14689,"low":14001,"close":14603,"volume":78958,"rsi_14":65.81,"sma_20":14504.5,"sma_60":14065.17,"sma_120":14569.5},{"date":"2026-02-12","open":14623,"high":14862,"low":14565,"close":14737,"volume":68076,"rsi_14":61.92,"sma_20":14606.0,"sma_60":14082.67,"sma_120":14545.5},{"date":"2026-02-13","open":14537,"high":14747,"low":14508,"close":14709,"volume":35796,"rsi_14":52.53,"sma_20":14706.0,"sma_60":14107.17,"sma_120":14519.08},{"date":"2026-02-19","open":14718,"high":15674,"low":14460,"close":14517,"volume":196772,"rsi_14":52.04,"sma_20":14781.0,"sma_60":14130.0,"sma_120":14506.5},{"date":"2026-02-20","open":14517,"high":14670,"low":13963,"close":14317,"volume":110138,"rsi_14":52.87,"sma_20":14831.5,"sma_60":14149.17,"sma_120":14503.0},{"date":"2026-02-23","open":14345,"high":14537,"low":14001,"close":14355,"volume":58453,"rsi_14":54.14,"sma_20":14884.5,"sma_60":14172.67,"sma_120":14493.75},{"date":"2026-02-24","open":14355,"high":14556,"low":14126,"close":14546,"volume":42129,"rsi_14":61.49,"sma_20":14949.5,"sma_60":14202.5,"sma_120":14485.67},{"date":"2026-02-25","open":14775,"high":14948,"low":14479,"close":14479,"volume":82791,"rsi_14":69.09,"sma_20":14982.0,"sma_60":14228.33,"sma_120":14478.67},{"date":"2026-02-26","open":14489,"high":14623,"low":14336,"close":14336,"volume":57530,"rsi_14":60.47,"sma_20":14957.5,"sma_60":14203.5,"sma_120":14078.08},{"date":"2026-02-27","open":14336,"high":14336,"low":14040,"close":14298,"volume":59929,"rsi_14":42.22,"sma_20":14965.5,"sma_60":14270.67,"sma_120":14464.17},{"date":"2026-03-03","open":14212,"high":14584,"low":13868,"close":13877,"volume":65953,"rsi_14":35.85,"sma_20":14951.5,"sma_60":14286.0,"sma_120":14453.0},{"date":"2026-03-04","open":13868,"high":13868,"low":12319,"close":12424,"volume":121780,"rsi_14":22.22,"sma_20":14863.5,"sma_60":14273.67,"sma_120":14434.0},{"date":"2026-03-05","open":12740,"high":13523,"low":12730,"close":13476,"volume":62052,"rsi_14":41.15,"sma_20":14843.0,"sma_60":14276.0,"sma_120":14424.25},{"date":"2026-03-06","open":13476,"high":13829,"low":13418,"close":13648,"volume":45285,"rsi_14":43.4,"sma_20":14852.0,"sma_60":14281.33,"sma_120":14416.0},{"date":"2026-03-09","open":13074,"high":13648,"low":12912,"close":13648,"volume":44525,"rsi_14":38.43,"sma_20":14842.5,"sma_60":14288.33,"sma_120":14405.25},{"date":"2026-03-10","open":13715,"high":13906,"low":13590,"close":13743,"volume":21535,"rsi_14":37.85,"sma_20":14799.5,"sma_60":14296.33,"sma_120":14393.5},{"date":"2026-03-11","open":13753,"high":14164,"low":13753,"close":14068,"volume":32247,"rsi_14":42.7,"sma_20":14779.5,"sma_60":14304.5,"sma_120":14384.67},{"date":"2026-03-12","open":14040,"high":14814,"low":14001,"close":14307,"volume":67951,"rsi_14":47.63,"sma_20":14783.0,"sma_60":14317.83,"sma_120":14376.92},{"date":"2026-03-13","open":14193,"high":14689,"low":14040,"close":14603,"volume":42404,"rsi_14":53.16,"sma_20":14802.0,"sma_60":14335.0,"sma_120":14370.58},{"date":"2026-03-16","open":14613,"high":15196,"low":14613,"close":14842,"volume":53888,"rsi_14":55.15,"sma_20":14833.5,"sma_60":14336.33,"sma_120":14127.67},{"date":"2026-03-17","open":14651,"high":15014,"low":14546,"close":14852,"volume":55221,"rsi_14":53.36,"sma_20":14846.5,"sma_60":14373.67,"sma_120":14360.92},{"date":"2026-03-18","open":14852,"high":15014,"low":14699,"close":14842,"volume":25297,"rsi_14":54.04,"sma_20":14852.0,"sma_60":14394.17,"sma_120":14354.92},{"date":"2026-03-19","open":14795,"high":14957,"low":14623,"close":14661,"volume":26651,"rsi_14":53.59,"sma_20":14849.5,"sma_60":14417.67,"sma_120":14348.67},{"date":"2026-03-20","open":14699,"high":15311,"low":14699,"close":15263,"volume":49519,"rsi_14":59.47,"sma_20":14888.5,"sma_60":14447.83,"sma_120":14349.0},{"date":"2026-03-23","open":15244,"high":15244,"low":14584,"close":14785,"volume":51535,"rsi_14":58.81,"sma_20":14913.0,"sma_60":14477.0,"sma_120":14343.75},{"date":"2026-03-24","open":14967,"high":15865,"low":14938,"close":15158,"volume":85125,"rsi_14":83.57,"sma_20":14955.0,"sma_60":14510.67,"sma_120":14344.08},{"date":"2026-03-25","open":15292,"high":15406,"low":15177,"close":15244,"volume":29524,"rsi_14":78.46,"sma_20":14991.5,"sma_60":14541.5,"sma_120":14349.0},{"date":"2026-03-26","open":15244,"high":15301,"low":14976,"close":14976,"volume":34049,"rsi_14":70.75,"sma_20":15017.5,"sma_60":14571.17,"sma_120":14352.58},{"date":"2026-03-27","open":14948,"high":15110,"low":14556,"close":15110,"volume":35463,"rsi_14":71.92,"sma_20":15058.0,"sma_60":14603.83,"sma_120":14361.08},{"date":"2026-03-30","open":15240,"high":15240,"low":14530,"close":14530,"volume":74297,"rsi_14":51.61,"sma_20":15036.5,"sma_60":14614.0,"sma_120":14358.58},{"date":"2026-03-31","open":14600,"high":14600,"low":13750,"close":13880,"volume":81455,"rsi_14":41.57,"sma_20":15004.5,"sma_60":14613.17,"sma_120":14355.08},{"date":"2026-04-01","open":14130,"high":14300,"low":13860,"close":14020,"volume":30416,"rsi_14":40.25,"sma_20":15055.5,"sma_60":14614.5,"sma_120":14352.75},{"date":"2026-04-02","open":14090,"high":14130,"low":13330,"close":13450,"volume":66650,"rsi_14":32.16,"sma_20":15023.0,"sma_60":14607.67,"sma_120":14346.67},{"date":"2026-04-03","open":13520,"high":14330,"low":13520,"close":14190,"volume":47405,"rsi_14":38.08,"sma_20":15018.5,"sma_60":14615.33,"sma_120":14345.5},{"date":"2026-04-06","open":14190,"high":14210,"low":13830,"close":14130,"volume":27209,"rsi_14":37.57,"sma_20":15011.0,"sma_60":14620.17,"sma_120":14343.58},{"date":"2026-04-07","open":14240,"high":14240,"low":13640,"close":13730,"volume":32015,"rsi_14":35.15,"sma_20":14978.5,"sma_60":14620.83,"sma_120":14340.75},{"date":"2026-04-08","open":13860,"high":14270,"low":13860,"close":14200,"volume":21022,"rsi_14":41.01,"sma_20":14952.5,"sma_60":14636.67,"sma_120":14340.0},{"date":"2026-04-09","open":14200,"high":14400,"low":14000,"close":14350,"volume":23130,"rsi_14":36.18,"sma_20":14921.5,"sma_60":14651.0,"sma_120":14339.75},{"date":"2026-04-10","open":14360,"high":14710,"low":14350,"close":14660,"volume":31810,"rsi_14":42.86,"sma_20":14890.5,"sma_60":14668.83,"sma_120":14341.42},{"date":"2026-04-13","open":14590,"high":14590,"low":14150,"close":14320,"volume":26353,"rsi_14":36.3,"sma_20":14830.0,"sma_60":14686.0,"sma_120":14339.75},{"date":"2026-04-14","open":14330,"high":14470,"low":14240,"close":14270,"volume":36282,"rsi_14":34.95,"sma_20":14766.5,"sma_60":14704.33,"sma_120":14342.33},{"date":"2026-04-15","open":14300,"high":14360,"low":14120,"close":14190,"volume":31645,"rsi_14":36.25,"sma_20":14699.5,"sma_60":14719.17,"sma_120":14341.17},{"date":"2026-04-16","open":14280,"high":14310,"low":13870,"close":14230,"volume":37526,"rsi_14":35.04,"sma_20":14644.0,"sma_60":14733.17,"sma_120":14342.08},{"date":"2026-04-17","open":14240,"high":14620,"low":14100,"close":14620,"volume":33930,"rsi_14":51.03,"sma_20":14576.5,"sma_60":14748.67,"sma_120":14343.83},{"date":"2026-04-20","open":14620,"high":15150,"low":14570,"close":14910,"volume":46817,"rsi_14":62.78,"sma_20":14548.5,"sma_60":14764.33,"sma_120":14348.33},{"date":"2026-04-21","open":14930,"high":15190,"low":14850,"close":15090,"volume":35217,"rsi_14":63.14,"sma_20":14510.0,"sma_60":14783.17,"sma_120":14352.25},{"date":"2026-04-22","open":15090,"high":15090,"low":14790,"close":15000,"volume":23360,"rsi_14":71.59,"sma_20":14462.5,"sma_60":14801.17,"sma_120":14356.0},{"date":"2026-04-23","open":15030,"high":15300,"low":14880,"close":15050,"volume":50071,"rsi_14":64.83,"sma_20":14431.5,"sma_60":14810.33,"sma_120":14359.92},{"date":"2026-04-24","open":15050,"high":15360,"low":14880,"close":15300,"volume":41972,"rsi_14":68.93,"sma_20":14406.0,"sma_60":14811.5,"sma_120":14366.83},{"date":"2026-04-27","open":15370,"high":15470,"low":15190,"close":15250,"volume":29674,"rsi_14":77.74,"sma_20":14442.0,"sma_60":14814.67,"sma_120":14375.83},{"date":"2026-04-28","open":15180,"high":15350,"low":15000,"close":15060,"volume":27976,"rsi_14":67.48,"sma_20":14501.0,"sma_60":14819.0,"sma_120":14385.0},{"date":"2026-04-29","open":15050,"high":15370,"low":14960,"close":15290,"volume":13737,"rsi_14":68.5,"sma_20":14564.5,"sma_60":14827.83,"sma_120":14365.33},{"date":"2026-04-30","open":15310,"high":15310,"low":14980,"close":15090,"volume":29597,"rsi_14":70.1,"sma_20":14661.5,"sma_60":14580.0,"sma_120":14760.5},{"date":"2026-05-04","open":15050,"high":15100,"low":14850,"close":14980,"volume":36531,"rsi_14":65.0,"sma_20":14686.0,"sma_60":14852.17,"sma_120":14420.25},{"date":"2026-05-06","open":15010,"high":15010,"low":14380,"close":14410,"volume":62338,"rsi_14":52.57,"sma_20":14700.0,"sma_60":14851.17,"sma_120":14427.33},{"date":"2026-05-07","open":14470,"high":14500,"low":14110,"close":14260,"volume":33898,"rsi_14":51.25,"sma_20":14726.5,"sma_60":14834.83,"sma_120":14435.42},{"date":"2026-05-08","open":14320,"high":14330,"low":13980,"close":14000,"volume":31444,"rsi_14":46.18,"sma_20":14716.5,"sma_60":14816.17,"sma_120":14437.0},{"date":"2026-05-11","open":14000,"high":14010,"low":13550,"close":13690,"volume":36927,"rsi_14":34.13,"sma_20":14683.5,"sma_60":14796.0,"sma_120":14434.5},{"date":"2026-05-12","open":13740,"high":13810,"low":13200,"close":13420,"volume":35361,"rsi_14":24.4,"sma_20":14621.5,"sma_60":14771.33,"sma_120":14419.42},{"date":"2026-05-13","open":13400,"high":13400,"low":13100,"close":13400,"volume":33366,"rsi_14":19.27,"sma_20":14575.5,"sma_60":14746.33,"sma_120":14403.17},{"date":"2026-05-14","open":13400,"high":13540,"low":13060,"close":13540,"volume":20697,"rsi_14":23.93,"sma_20":14539.0,"sma_60":14717.33,"sma_120":14391.25},{"date":"2026-05-15","open":13550,"high":13580,"low":13050,"close":13110,"volume":58048,"rsi_14":19.5,"sma_20":14485.0,"sma_60":14678.83,"sma_120":14380.75},{"date":"2026-05-18","open":12790,"high":12930,"low":11420,"close":11770,"volume":156404,"rsi_14":8.67,"sma_20":14362.0,"sma_60":14618.5,"sma_120":14362.83},{"date":"2026-05-19","open":11670,"high":11670,"low":10750,"close":11050,"volume":148035,"rsi_14":7.49,"sma_20":14183.5,"sma_60":14549.5,"sma_120":14339.75},{"date":"2026-05-20","open":11050,"high":11050,"low":10490,"close":10620,"volume":55071,"rsi_14":7.14,"sma_20":13969.0,"sma_60":14476.83,"sma_120":14313.0},{"date":"2026-05-21","open":10750,"high":11020,"low":10300,"close":10400,"volume":87966,"rsi_14":2.71,"sma_20":13734.5,"sma_60":14399.83,"sma_120":14286.25},{"date":"2026-05-22","open":10400,"high":10980,"low":10400,"close":10960,"volume":24316,"rsi_14":12.66,"sma_20":13532.5,"sma_60":14328.83,"sma_120":14265.67},{"date":"2026-05-26","open":11100,"high":11100,"low":10470,"close":10510,"volume":47283,"rsi_14":11.93,"sma_20":13305.5,"sma_60":14251.5,"sma_120":14239.92},{"date":"2026-05-27","open":10490,"high":10590,"low":10070,"close":10180,"volume":45707,"rsi_14":12.43,"sma_20":13049.5,"sma_60":14171.17,"sma_120":14210.0},{"date":"2026-05-28","open":10230,"high":10260,"low":9880,"close":10160,"volume":50837,"rsi_14":12.73,"sma_20":12795.0,"sma_60":14091.17,"sma_120":14180.92},{"date":"2026-05-29","open":10160,"high":10510,"low":10030,"close":10350,"volume":36405,"rsi_14":16.39,"sma_20":12559.5,"sma_60":14021.67,"sma_120":14153.83},{"date":"2026-06-01","open":10280,"high":10440,"low":9510,"close":9750,"volume":101530,"rsi_14":15.56,"sma_20":12282.5,"sma_60":13967.5,"sma_120":14120.58},{"date":"2026-06-02","open":9840,"high":10130,"low":9180,"close":9950,"volume":74212,"rsi_14":19.29,"sma_20":12025.5,"sma_60":13898.33,"sma_120":14087.17},{"date":"2026-06-04","open":9950,"high":10380,"low":9790,"close":10060,"volume":22038,"rsi_14":20.91,"sma_20":11779.5,"sma_60":13828.0,"sma_120":14054.67},{"date":"2026-06-05","open":10060,"high":10090,"low":9760,"close":9850,"volume":21124,"rsi_14":18.24,"sma_20":11551.5,"sma_60":13754.17,"sma_120":14021.25},{"date":"2026-06-08","open":9690,"high":9900,"low":9060,"close":9320,"volume":28286,"rsi_14":17.94,"sma_20":11304.5,"sma_60":13669.83,"sma_120":13983.08},{"date":"2026-06-09","open":9320,"high":9950,"low":9320,"close":9860,"volume":55576,"rsi_14":31.31,"sma_20":11097.5,"sma_60":13588.83,"sma_120":13946.67},{"date":"2026-06-10","open":9850,"high":9850,"low":9520,"close":9690,"volume":23045,"rsi_14":35.09,"sma_20":10897.5,"sma_60":13500.83,"sma_120":13909.33},{"date":"2026-06-11","open":9740,"high":9910,"low":9530,"close":9880,"volume":10826,"rsi_14":41.44,"sma_20":10720.5,"sma_60":13410.83,"sma_120":13872.92},{"date":"2026-06-12","open":10100,"high":10450,"low":9880,"close":10450,"volume":20305,"rsi_14":50.54,"sma_20":10573.0,"sma_60":13326.17,"sma_120":13840.25},{"date":"2026-06-15","open":10520,"high":10870,"low":10470,"close":10800,"volume":22038,"rsi_14":48.21,"sma_20":10436.0,"sma_60":13247.17,"sma_120":13810.42},{"date":"2026-06-16","open":10800,"high":11000,"low":10420,"close":10680,"volume":19753,"rsi_14":52.06,"sma_20":10314.5,"sma_60":13166.33,"sma_120":13780.25},{"date":"2026-06-17","open":10680,"high":10850,"low":10430,"close":10780,"volume":19608,"rsi_14":68.09,"sma_20":10283.0,"sma_60":12579.5,"sma_120":13591.67},{"date":"2026-06-18","open":10780,"high":10780,"low":10050,"close":10180,"volume":19824,"rsi_14":50.22,"sma_20":10221.5,"sma_60":12993.83,"sma_120":13720.83},{"date":"2026-06-19","open":10190,"high":10290,"low":9540,"close":9920,"volume":25195,"rsi_14":45.27,"sma_20":10186.5,"sma_60":12901.33,"sma_120":13689.17},{"date":"2026-06-22","open":9920,"high":9920,"low":9360,"close":9470,"volume":15270,"rsi_14":46.82,"sma_20":10140.0,"sma_60":12794.83,"sma_120":13652.75},{"date":"2026-06-23","open":9470,"high":9580,"low":8820,"close":8930,"volume":31445,"rsi_14":39.24,"sma_20":10038.5,"sma_60":12677.83,"sma_120":13609.67},{"date":"2026-06-24","open":8930,"high":9170,"low":8790,"close":8830,"volume":22314,"rsi_14":37.0,"sma_20":9954.5,"sma_60":12563.83,"sma_120":13567.5},{"date":"2026-06-25","open":8840,"high":8980,"low":8680,"close":8700,"volume":13621,"rsi_14":37.63,"sma_20":9880.5,"sma_60":12445.33,"sma_120":13524.58},{"date":"2026-06-26","open":8700,"high":8800,"low":8050,"close":8450,"volume":21879,"rsi_14":40.05,"sma_20":9795.0,"sma_60":12344.0,"sma_120":13479.0},{"date":"2026-06-29","open":8370,"high":9110,"low":8370,"close":9000,"volume":14058,"rsi_14":40.18,"sma_20":9727.5,"sma_60":12262.67,"sma_120":13437.92},{"date":"2026-06-30","open":8840,"high":9140,"low":8790,"close":8970,"volume":7155,"rsi_14":41.51,"sma_20":9688.5,"sma_60":12178.5,"sma_120":13396.5},{"date":"2026-07-01","open":8970,"high":9210,"low":8620,"close":8980,"volume":15467,"rsi_14":38.92,"sma_20":9640.0,"sma_60":12104.0,"sma_120":13355.83},{"date":"2026-07-02","open":8990,"high":9610,"low":8690,"close":9300,"volume":22331,"rsi_14":34.91,"sma_20":9602.0,"sma_60":12022.5,"sma_120":13318.92},{"date":"2026-07-03","open":9300,"high":9370,"low":9000,"close":9370,"volume":6490,"rsi_14":29.75,"sma_20":9578.0,"sma_60":11943.17,"sma_120":13281.67},{"date":"2026-07-06","open":9380,"high":9400,"low":9180,"close":9400,"volume":3510,"rsi_14":31.4,"sma_20":9582.0,"sma_60":11871.0,"sma_120":13245.92},{"date":"2026-07-07","open":9400,"high":9510,"low":8860,"close":9170,"volume":7775,"rsi_14":27.45,"sma_20":9547.5,"sma_60":11787.17,"sma_120":13211.92},{"date":"2026-07-08","open":9180,"high":9270,"low":8750,"close":8970,"volume":7457,"rsi_14":30.91,"sma_20":9511.5,"sma_60":11697.5,"sma_120":13174.25},{"date":"2026-07-09","open":8700,"high":9080,"low":8620,"close":8820,"volume":12500,"rsi_14":32.03,"sma_20":9458.5,"sma_60":11600.17,"sma_120":13134.5},{"date":"2026-07-10","open":8830,"high":9150,"low":8830,"close":9010,"volume":4383,"rsi_14":41.79,"sma_20":9386.5,"sma_60":11511.67,"sma_120":13098.83},{"date":"2026-07-13","open":9020,"high":9230,"low":8600,"close":8650,"volume":7726,"rsi_14":44.66,"sma_20":9279.0,"sma_60":11418.0,"sma_120":13061.17},{"date":"2026-07-14","open":8790,"high":8790,"low":8380,"close":8650,"volume":16301,"rsi_14":46.43,"sma_20":9177.5,"sma_60":11325.67,"sma_120":13022.42},{"date":"2026-07-15","open":8750,"high":9020,"low":8660,"close":8860,"volume":8628,"rsi_14":53.08,"sma_20":9081.5,"sma_60":11236.17,"sma_120":12984.67},{"date":"2026-07-16","open":8860,"high":9000,"low":8840,"close":8990,"volume":1508,"rsi_14":60.89,"sma_20":9022.0,"sma_60":11142.33,"sma_120":12945.5},{"date":"2026-07-20","open":8990,"high":9020,"low":8610,"close":8800,"volume":4157,"rsi_14":45.28,"sma_20":8966.0,"sma_60":11040.5,"sma_120":12902.42},{"date":"2026-07-21","open":8820,"high":8840,"low":8370,"close":8770,"volume":6636,"rsi_14":45.28,"sma_20":8931.0,"sma_60":10935.17,"sma_120":12859.17},{"date":"2026-07-22","open":8780,"high":8810,"low":8560,"close":8800,"volume":6901,"rsi_14":45.79,"sma_20":8924.5,"sma_60":10831.83,"sma_120":12816.5},{"date":"2026-07-23","open":8770,"high":8840,"low":8590,"close":8830,"volume":10917,"rsi_14":37.3,"sma_20":8924.5,"sma_60":10728.17,"sma_120":12769.25},{"date":"2026-07-24","open":8820,"high":8830,"low":8500,"close":8680,"volume":7744,"rsi_14":32.12,"sma_20":8923.5,"sma_60":10617.83,"sma_120":12714.67},{"date":"2026-07-27","open":8710,"high":8780,"low":8600,"close":8750,"volume":3323,"rsi_14":33.5,"sma_20":8938.5,"sma_60":10509.5,"sma_120":12662.08},{"date":"2026-07-28","open":8740,"high":8740,"low":8200,"close":8350,"volume":18508,"rsi_14":30.84,"sma_20":8906.0,"sma_60":10397.67,"sma_120":12608.33},{"date":"2026-07-29","open":8290,"high":8440,"low":7530,"close":7800,"volume":25443,"rsi_14":26.51,"sma_20":8847.5,"sma_60":10272.83,"sma_120":12550.33},{"date":"2026-07-30","open":7200,"high":8100,"low":7200,"close":8000,"volume":16208,"rsi_14":33.86,"sma_20":8798.5,"sma_60":10154.67,"sma_120":12496.08},{"date":"2026-07-31","open":8030,"high":8200,"low":7760,"close":8170,"volume":8069,"rsi_14":33.33,"sma_20":8742.0,"sma_60":10041.17,"sma_120":12446.67},{"date":"2026-08-03","open":8140,"high":8310,"low":7720,"close":8300,"volume":6180,"rsi_14":42.36,"sma_20":8688.5,"sma_60":9939.33,"sma_120":12395.25},{"date":"2026-08-04","open":8310,"high":8430,"low":8140,"close":8390,"volume":5874,"rsi_14":44.54,"sma_20":8638.0,"sma_60":9841.5,"sma_120":12338.17},{"date":"2026-08-05","open":8500,"high":8610,"low":8440,"close":8500,"volume":4863,"rsi_14":42.11,"sma_20":8604.5,"sma_60":9749.83,"sma_120":12283.0},{"date":"2026-08-06","open":8520,"high":8550,"low":8400,"close":8490,"volume":3498,"rsi_14":38.43,"sma_20":8580.5,"sma_60":9663.17,"sma_120":12229.58},{"date":"2026-08-07","open":8510,"high":8710,"low":8500,"close":8700,"volume":5330,"rsi_14":47.71,"sma_20":8574.5,"sma_60":9584.5,"sma_120":12177.92},{"date":"2026-08-10","open":8700,"high":8870,"low":8640,"close":8870,"volume":5303,"rsi_14":52.16,"sma_20":8567.5,"sma_60":9509.0,"sma_120":12127.67},{"date":"2026-08-11","open":8870,"high":8990,"low":8710,"close":8900,"volume":3991,"rsi_14":52.16,"sma_20":8580.0,"sma_60":9431.67,"sma_120":12074.5},{"date":"2026-08-12","open":8900,"high":8930,"low":8740,"close":8900,"volume":6143,"rsi_14":51.53,"sma_20":8592.5,"sma_60":9361.5,"sma_120":12020.17},{"date":"2026-08-13","open":8900,"high":8940,"low":8710,"close":8860,"volume":7091,"rsi_14":54.13,"sma_20":8592.5,"sma_60":9313.0,"sma_120":11965.75},{"date":"2026-08-14","open":8940,"high":8975,"low":8820,"close":8890,"volume":4211,"rsi_14":53.27,"sma_20":8587.5,"sma_60":9277.0,"sma_120":11913.25},{"date":"2026-08-18","open":8750,"high":8890,"low":8020,"close":8240,"volume":31275,"rsi_14":47.7,"sma_20":8559.5,"sma_60":9237.33,"sma_120":11857.08},{"date":"2026-08-19","open":7920,"high":8090,"low":7700,"close":7780,"volume":23451,"rsi_14":49.57,"sma_20":8510.0,"sma_60":9193.67,"sma_120":11796.75},{"date":"2026-08-20","open":7850,"high":7880,"low":7600,"close":7760,"volume":11431,"rsi_14":44.34,"sma_20":8458.0,"sma_60":9140.33,"sma_120":11734.58},{"date":"2026-08-21","open":7750,"high":7770,"low":7320,"close":7450,"volume":19939,"rsi_14":34.07,"sma_20":8389.0,"sma_60":9089.33,"sma_120":11670.42},{"date":"2026-08-24","open":7470,"high":7580,"low":7380,"close":7570,"volume":9935,"rsi_14":33.78,"sma_20":8333.5,"sma_60":9045.83,"sma_120":11608.5},{"date":"2026-08-25","open":7590,"high":7740,"low":7420,"close":7740,"volume":4758,"rsi_14":36.05,"sma_20":8283.0,"sma_60":9005.5,"sma_120":11548.33},{"date":"2026-08-26","open":7750,"high":7880,"low":7720,"close":7860,"volume":10494,"rsi_14":36.32,"sma_20":8258.5,"sma_60":8964.0,"sma_120":11492.83},{"date":"2026-08-27","open":7860,"high":7920,"low":7800,"close":7800,"volume":4292,"rsi_14":35.56,"sma_20":8258.5,"sma_60":8931.5,"sma_120":11449.5},{"date":"2026-08-28","open":7800,"high":7930,"low":7780,"close":7920,"volume":2620,"rsi_14":33.04,"sma_20":8254.5,"sma_60":8897.67,"sma_120":11398.0},{"date":"2026-08-31","open":7920,"high":7930,"low":7670,"close":7920,"volume":4301,"rsi_14":27.7,"sma_20":8242.0,"sma_60":8862.0,"sma_120":11345.0},{"date":"2026-09-01","open":7900,"high":7980,"low":7720,"close":7890,"volume":7208,"rsi_14":26.29,"sma_20":8221.5,"sma_60":8829.33,"sma_120":11291.75},{"date":"2026-09-02","open":7880,"high":7940,"low":7670,"close":7690,"volume":2944,"rsi_14":24.03,"sma_20":8186.5,"sma_60":8802.17,"sma_120":11236.0},{"date":"2026-09-03","open":7700,"high":7740,"low":7430,"close":7540,"volume":7838,"rsi_14":22.95,"sma_20":8138.5,"sma_60":8763.5,"sma_120":11176.17},{"date":"2026-09-04","open":7560,"high":7640,"low":7490,"close":7580,"volume":4084,"rsi_14":23.27,"sma_20":8093.0,"sma_60":8728.33,"sma_120":11114.58},{"date":"2026-09-07","open":7580,"high":7620,"low":7370,"close":7480,"volume":14563,"rsi_14":30.0,"sma_20":8032.0,"sma_60":8688.33,"sma_120":11049.58},{"date":"2026-09-08","open":7320,"high":7500,"low":7190,"close":7240,"volume":22154,"rsi_14":33.93,"sma_20":7950.5,"sma_60":8634.83,"sma_120":10980.5},{"date":"2026-09-09","open":7230,"high":7390,"low":7190,"close":7290,"volume":6665,"rsi_14":36.26,"sma_20":7870.0,"sma_60":8576.33,"sma_120":10911.75},{"date":"2026-09-10","open":7290,"high":7320,"low":7190,"close":7250,"volume":7874,"rsi_14":43.06,"sma_20":7787.5,"sma_60":8519.17,"sma_120":10842.75},{"date":"2026-09-11","open":7260,"high":7300,"low":7060,"close":7070,"volume":17821,"rsi_14":33.33,"sma_20":7698.0,"sma_60":8457.33,"sma_120":10773.83},{"date":"2026-09-14","open":7120,"high":7160,"low":6620,"close":6920,"volume":13829,"rsi_14":22.3,"sma_20":7599.5,"sma_60":8403.0,"sma_120":10698.42},{"date":"2026-09-15","open":6980,"high":6980,"low":6800,"close":6880,"volume":4305,"rsi_14":15.0,"sma_20":7531.5,"sma_60":8352.33,"sma_120":10626.83},{"date":"2026-09-16","open":6880,"high":6880,"low":6600,"close":6800,"volume":15565,"rsi_14":14.79,"sma_20":7482.5,"sma_60":8307.83,"sma_120":10551.33},{"date":"2026-09-17","open":6790,"high":6870,"low":6750,"close":6800,"volume":6186,"rsi_14":6.92,"sma_20":7434.5,"sma_60":8272.33,"sma_120":10475.08},{"date":"2026-09-18","open":6760,"high":6850,"low":6680,"close":6760,"volume":9137,"rsi_14":6.72,"sma_20":7400.0,"sma_60":8237.83,"sma_120":10400.83},{"date":"2026-09-21","open":6760,"high":6800,"low":6350,"close":6480,"volume":30358,"rsi_14":5.66,"sma_20":7345.5,"sma_60":8200.83,"sma_120":10323.08},{"date":"2026-09-22","open":6470,"high":6770,"low":6360,"close":6670,"volume":18779,"rsi_14":17.72,"sma_20":7292.0,"sma_60":8171.17,"sma_120":10257.58},{"date":"2026-09-23","open":6680,"high":6900,"low":6670,"close":6730,"volume":8809,"rsi_14":22.82,"sma_20":7235.5,"sma_60":8133.33,"sma_120":10198.0},{"date":"2026-09-28","open":6690,"high":6860,"low":6650,"close":6840,"volume":7556,"rsi_14":26.28,"sma_20":7187.5,"sma_60":8097.83,"sma_120":10138.17},{"date":"2026-09-29","open":6750,"high":6980,"low":6610,"close":6730,"volume":3867,"rsi_14":26.11,"sma_20":7128.0,"sma_60":8060.33,"sma_120":10082.17},{"date":"2026-09-30","open":6650,"high":6740,"low":6460,"close":6680,"volume":11227,"rsi_14":29.71,"sma_20":7066.0,"sma_60":8016.67,"sma_120":10019.58},{"date":"2026-10-01","open":6650,"high":6720,"low":6580,"close":6700,"volume":6237,"rsi_14":28.15,"sma_20":7006.5,"sma_60":7972.17,"sma_120":9957.67},{"date":"2026-10-02","open":6590,"high":6740,"low":6570,"close":6680,"volume":6639,"rsi_14":28.57,"sma_20":6956.0,"sma_60":7926.83,"sma_120":9898.92},{"date":"2026-10-06","open":6670,"high":6740,"low":6640,"close":6710,"volume":14228,"rsi_14":34.75,"sma_20":6914.5,"sma_60":7885.83,"sma_120":9836.5},{"date":"2026-10-07","open":6710,"high":6980,"low":6710,"close":6770,"volume":17142,"rsi_14":43.64,"sma_20":6874.5,"sma_60":7849.33,"sma_120":9773.42},{"date":"2026-10-08","open":6750,"high":6810,"low":6620,"close":6700,"volume":5862,"rsi_14":42.11,"sma_20":6835.5,"sma_60":7814.0,"sma_120":9707.08},{"date":"2026-10-12","open":6710,"high":7020,"low":6550,"close":6690,"volume":26599,"rsi_14":44.76,"sma_20":6807.5,"sma_60":7775.17,"sma_120":9643.42},{"date":"2026-10-13","open":6550,"high":6740,"low":6380,"close":6460,"volume":14941,"rsi_14":36.72,"sma_20":6766.0,"sma_60":7738.67,"sma_120":9578.33},{"date":"2026-10-14","open":6540,"high":6600,"low":6420,"close":6520,"volume":6497,"rsi_14":40.77,"sma_20":6729.5,"sma_60":7703.17,"sma_120":9514.42},{"date":"2026-10-15","open":6380,"high":6440,"low":6060,"close":6200,"volume":22486,"rsi_14":39.55,"sma_20":6686.0,"sma_60":7658.83,"sma_120":9447.5},{"date":"2026-10-16","open":6200,"high":6580,"low":6200,"close":6350,"volume":7118,"rsi_14":37.69,"sma_20":6657.5,"sma_60":7614.83,"sma_120":9378.58},{"date":"2026-10-19","open":6340,"high":6630,"low":6320,"close":6590,"volume":5303,"rsi_14":45.27,"sma_20":6643.0,"sma_60":7578.0,"sma_120":9309.25},{"date":"2026-10-20","open":6300,"high":6590,"low":6250,"close":6430,"volume":10330,"rsi_14":36.6,"sma_20":6624.5,"sma_60":7539.0,"sma_120":9237.08},{"date":"2026-10-21","open":6370,"high":6510,"low":6300,"close":6390,"volume":5315,"rsi_14":38.36,"sma_20":6604.0,"sma_60":7498.83,"sma_120":9165.33},{"date":"2026-10-22","open":6370,"high":6450,"low":6210,"close":6310,"volume":15425,"rsi_14":37.58,"sma_20":6581.5,"sma_60":7456.83,"sma_120":9092.5},{"date":"2026-10-23","open":6129,"high":6228,"low":5942,"close":6140,"volume":15774}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":844.89,"pbr":0.44,"per":7.27,"roa":0.66,"roe":1.03,"grade":"C","comment":"PER 7.27배, ROE 1.03%","revenue":292314724348.0,"analysis":"PER 7.3배입니다. ROE 1.0%입니다. 시가총액 646.07억. 매출 2923.15억, 영업이익 443.04억.","eps_basis":"TTM","debt_ratio":0.5443877360704382,"market_cap":64607462320,"net_income":8716639792.0,"total_debt":80838233221.0,"ttm_window":"2025Q3~2026Q2","gross_margin":6.45,"total_assets":229332087628.0,"total_equity":148493854407.0,"profit_margin":2.98,"revenue_basis":"TTM","dividend_yield":4.7,"net_income_basis":"TTM","operating_income":44303578653.0,"operating_margin":15.16,"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"],"backtest_top3":[],"current_price":6140.0,"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":5450.0},{"date":"2016-10-25","close":5550.0},{"date":"2016-10-26","close":5340.0},{"date":"2016-10-27","close":5460.0},{"date":"2016-10-28","close":5320.0},{"date":"2016-10-31","close":5020.0},{"date":"2016-11-01","close":5070.0},{"date":"2016-11-02","close":4805.0},{"date":"2016-11-03","close":4870.0},{"date":"2016-11-04","close":4910.0},{"date":"2016-11-07","close":4970.0},{"date":"2016-11-08","close":4970.0},{"date":"2016-11-09","close":4615.0},{"date":"2016-11-10","close":4900.0},{"date":"2016-11-11","close":4940.0},{"date":"2016-11-14","close":5010.0},{"date":"2016-11-15","close":5020.0},{"date":"2016-11-16","close":5060.0},{"date":"2016-11-17","close":5130.0},{"date":"2016-11-18","close":5080.0},{"date":"2016-11-21","close":5140.0},{"date":"2016-11-22","close":5120.0},{"date":"2016-11-23","close":5050.0},{"date":"2016-11-24","close":4995.0},{"date":"2016-11-25","close":5000.0},{"date":"2016-11-28","close":4980.0},{"date":"2016-11-29","close":5030.0},{"date":"2016-11-30","close":5060.0},{"date":"2016-12-01","close":4980.0},{"date":"2016-12-02","close":4900.0},{"date":"2016-12-05","close":4705.0},{"date":"2016-12-06","close":4765.0},{"date":"2016-12-07","close":4700.0},{"date":"2016-12-08","close":4710.0},{"date":"2016-12-09","close":4740.0},{"date":"2016-12-12","close":4800.0},{"date":"2016-12-13","close":4950.0},{"date":"2016-12-14","close":4995.0},{"date":"2016-12-15","close":5100.0},{"date":"2016-12-16","close":5180.0},{"date":"2016-12-19","close":5090.0},{"date":"2016-12-20","close":5070.0},{"date":"2016-12-21","close":5100.0},{"date":"2016-12-22","close":5050.0},{"date":"2016-12-23","close":5100.0},{"date":"2016-12-26","close":5090.0},{"date":"2016-12-27","close":4980.0},{"date":"2016-12-28","close":5000.0},{"date":"2016-12-29","close":4995.0},{"date":"2017-01-02","close":5090.0},{"date":"2017-01-03","close":5120.0},{"date":"2017-01-04","close":5210.0},{"date":"2017-01-05","close":5160.0},{"date":"2017-01-06","close":5090.0},{"date":"2017-01-09","close":5120.0},{"date":"2017-01-10","close":5180.0},{"date":"2017-01-11","close":5220.0},{"date":"2017-01-12","close":5110.0},{"date":"2017-01-13","close":5140.0},{"date":"2017-01-16","close":5080.0},{"date":"2017-01-17","close":5010.0},{"date":"2017-01-18","close":5010.0},{"date":"2017-01-19","close":4980.0},{"date":"2017-01-20","close":4970.0},{"date":"2017-01-23","close":4890.0},{"date":"2017-01-24","close":4900.0},{"date":"2017-01-25","close":4840.0},{"date":"2017-01-26","close":4860.0},{"date":"2017-01-31","close":4895.0},{"date":"2017-02-01","close":4995.0},{"date":"2017-02-02","close":4865.0},{"date":"2017-02-03","close":4830.0},{"date":"2017-02-06","close":4875.0},{"date":"2017-02-07","close":4930.0},{"date":"2017-02-08","close":4930.0},{"date":"2017-02-09","close":4935.0},{"date":"2017-02-10","close":4925.0},{"date":"2017-02-13","close":4930.0},{"date":"2017-02-14","close":5110.0},{"date":"2017-02-15","close":5000.0},{"date":"2017-02-16","close":4975.0},{"date":"2017-02-17","close":4910.0},{"date":"2017-02-20","close":4900.0},{"date":"2017-02-21","close":4955.0},{"date":"2017-02-22","close":4955.0},{"date":"2017-02-23","close":4990.0},{"date":"2017-02-24","close":4970.0},{"date":"2017-02-27","close":4900.0},{"date":"2017-02-28","close":4870.0},{"date":"2017-03-02","close":4870.0},{"date":"2017-03-03","close":4800.0},{"date":"2017-03-06","close":4800.0},{"date":"2017-03-07","close":4830.0},{"date":"2017-03-08","close":4840.0},{"date":"2017-03-09","close":4830.0},{"date":"2017-03-10","close":4870.0},{"date":"2017-03-13","close":4920.0},{"date":"2017-03-14","close":4940.0},{"date":"2017-03-15","close":4960.0},{"date":"2017-03-16","close":5040.0},{"date":"2017-03-17","close":5040.0},{"date":"2017-03-20","close":5010.0},{"date":"2017-03-21","close":4995.0},{"date":"2017-03-22","close":4995.0},{"date":"2017-03-23","close":4945.0},{"date":"2017-03-24","close":5000.0},{"date":"2017-03-27","close":4920.0},{"date":"2017-03-28","close":4865.0},{"date":"2017-03-29","close":5020.0},{"date":"2017-03-30","close":5080.0},{"date":"2017-03-31","close":5300.0},{"date":"2017-04-03","close":5080.0},{"date":"2017-04-04","close":5000.0},{"date":"2017-04-05","close":5180.0},{"date":"2017-04-06","close":5420.0},{"date":"2017-04-07","close":5290.0},{"date":"2017-04-10","close":5160.0},{"date":"2017-04-11","close":5030.0},{"date":"2017-04-12","close":5010.0},{"date":"2017-04-13","close":5020.0},{"date":"2017-04-14","close":4980.0},{"date":"2017-04-17","close":5020.0},{"date":"2017-04-18","close":5000.0},{"date":"2017-04-19","close":4960.0},{"date":"2017-04-20","close":4975.0},{"date":"2017-04-21","close":4990.0},{"date":"2017-04-24","close":5110.0},{"date":"2017-04-25","close":5110.0},{"date":"2017-04-26","close":5100.0},{"date":"2017-04-27","close":5070.0},{"date":"2017-04-28","close":5080.0},{"date":"2017-05-02","close":5020.0},{"date":"2017-05-04","close":5050.0},{"date":"2017-05-08","close":5030.0},{"date":"2017-05-10","close":5120.0},{"date":"2017-05-11","close":5110.0},{"date":"2017-05-12","close":5100.0},{"date":"2017-05-15","close":5080.0},{"date":"2017-05-16","close":5050.0},{"date":"2017-05-17","close":5020.0},{"date":"2017-05-18","close":4920.0},{"date":"2017-05-19","close":4940.0},{"date":"2017-05-22","close":4945.0},{"date":"2017-05-23","close":4905.0},{"date":"2017-05-24","close":4900.0},{"date":"2017-05-25","close":4895.0},{"date":"2017-05-26","close":4925.0},{"date":"2017-05-29","close":4900.0},{"date":"2017-05-30","close":4895.0},{"date":"2017-05-31","close":4915.0},{"date":"2017-06-01","close":4930.0},{"date":"2017-06-02","close":5010.0},{"date":"2017-06-05","close":5050.0},{"date":"2017-06-07","close":4975.0},{"date":"2017-06-08","close":4985.0},{"date":"2017-06-09","close":4975.0},{"date":"2017-06-12","close":4940.0},{"date":"2017-06-13","close":4940.0},{"date":"2017-06-14","close":4960.0},{"date":"2017-06-15","close":4920.0},{"date":"2017-06-16","close":4895.0},{"date":"2017-06-19","close":4915.0},{"date":"2017-06-20","close":4825.0},{"date":"2017-06-21","close":4810.0},{"date":"2017-06-22","close":4785.0},{"date":"2017-06-23","close":4840.0},{"date":"2017-06-26","close":4860.0},{"date":"2017-06-27","close":4855.0},{"date":"2017-06-28","close":4825.0},{"date":"2017-06-29","close":4805.0},{"date":"2017-06-30","close":4780.0},{"date":"2017-07-03","close":4680.0},{"date":"2017-07-04","close":4680.0},{"date":"2017-07-05","close":4690.0},{"date":"2017-07-06","close":4720.0},{"date":"2017-07-07","close":4665.0},{"date":"2017-07-10","close":4585.0},{"date":"2017-07-11","close":4510.0},{"date":"2017-07-12","close":4590.0},{"date":"2017-07-13","close":4535.0},{"date":"2017-07-14","close":4500.0},{"date":"2017-07-17","close":4555.0},{"date":"2017-07-18","close":4540.0},{"date":"2017-07-19","close":4545.0},{"date":"2017-07-20","close":4550.0},{"date":"2017-07-21","close":4595.0},{"date":"2017-07-24","close":4560.0},{"date":"2017-07-25","close":4620.0},{"date":"2017-07-26","close":4665.0},{"date":"2017-07-27","close":4695.0},{"date":"2017-07-28","close":4640.0},{"date":"2017-07-31","close":4595.0},{"date":"2017-08-01","close":4595.0},{"date":"2017-08-02","close":4605.0},{"date":"2017-08-03","close":4565.0},{"date":"2017-08-04","close":4490.0},{"date":"2017-08-07","close":4500.0},{"date":"2017-08-08","close":4440.0},{"date":"2017-08-09","close":4405.0},{"date":"2017-08-10","close":4290.0},{"date":"2017-08-11","close":4180.0},{"date":"2017-08-14","close":4175.0},{"date":"2017-08-16","close":4190.0},{"date":"2017-08-17","close":4220.0},{"date":"2017-08-18","close":4245.0},{"date":"2017-08-21","close":4255.0},{"date":"2017-08-22","close":4145.0},{"date":"2017-08-23","close":4210.0},{"date":"2017-08-24","close":4225.0},{"date":"2017-08-25","close":4245.0},{"date":"2017-08-28","close":4285.0},{"date":"2017-08-29","close":4285.0},{"date":"2017-08-30","close":4345.0},{"date":"2017-08-31","close":4355.0},{"date":"2017-09-01","close":4360.0},{"date":"2017-09-04","close":4265.0},{"date":"2017-09-05","close":4265.0},{"date":"2017-09-06","close":4265.0},{"date":"2017-09-07","close":4320.0},{"date":"2017-09-08","close":4310.0},{"date":"2017-09-11","close":4330.0},{"date":"2017-09-12","close":4285.0},{"date":"2017-09-13","close":4240.0},{"date":"2017-09-14","close":4210.0},{"date":"2017-09-15","close":4230.0},{"date":"2017-09-18","close":4295.0},{"date":"2017-09-19","close":4230.0},{"date":"2017-09-20","close":4200.0},{"date":"2017-09-21","close":4080.0},{"date":"2017-09-22","close":3915.0},{"date":"2017-09-25","close":3805.0},{"date":"2017-09-26","close":3715.0},{"date":"2017-09-27","close":3750.0},{"date":"2017-09-28","close":3880.0},{"date":"2017-09-29","close":3960.0},{"date":"2017-10-10","close":3890.0},{"date":"2017-10-11","close":4020.0},{"date":"2017-10-12","close":4025.0},{"date":"2017-10-13","close":4000.0},{"date":"2017-10-16","close":4000.0},{"date":"2017-10-17","close":4000.0},{"date":"2017-10-18","close":4000.0},{"date":"2017-10-19","close":4040.0},{"date":"2017-10-20","close":3950.0},{"date":"2017-10-23","close":3950.0},{"date":"2017-10-24","close":3950.0},{"date":"2017-10-25","close":3965.0},{"date":"2017-10-26","close":3990.0},{"date":"2017-10-27","close":4020.0},{"date":"2017-10-30","close":4035.0},{"date":"2017-10-31","close":3950.0},{"date":"2017-11-01","close":4055.0},{"date":"2017-11-02","close":4040.0},{"date":"2017-11-03","close":4145.0},{"date":"2017-11-06","close":4090.0},{"date":"2017-11-07","close":4065.0},{"date":"2017-11-08","close":4040.0},{"date":"2017-11-09","close":4065.0},{"date":"2017-11-10","close":4055.0},{"date":"2017-11-13","close":3990.0},{"date":"2017-11-14","close":4000.0},{"date":"2017-11-15","close":4060.0},{"date":"2017-11-16","close":4000.0},{"date":"2017-11-17","close":4020.0},{"date":"2017-11-20","close":3930.0},{"date":"2017-11-21","close":3895.0},{"date":"2017-11-22","close":3850.0},{"date":"2017-11-23","close":3900.0},{"date":"2017-11-24","close":3945.0},{"date":"2017-11-27","close":3965.0},{"date":"2017-11-28","close":3940.0},{"date":"2017-11-29","close":3890.0},{"date":"2017-11-30","close":3885.0},{"date":"2017-12-01","close":3870.0},{"date":"2017-12-04","close":3880.0},{"date":"2017-12-05","close":3860.0},{"date":"2017-12-06","close":3885.0},{"date":"2017-12-07","close":3885.0},{"date":"2017-12-08","close":3880.0},{"date":"2017-12-11","close":3850.0},{"date":"2017-12-12","close":3845.0},{"date":"2017-12-13","close":3860.0},{"date":"2017-12-14","close":3835.0},{"date":"2017-12-15","close":3810.0},{"date":"2017-12-18","close":3770.0},{"date":"2017-12-19","close":3715.0},{"date":"2017-12-20","close":3695.0},{"date":"2017-12-21","close":3645.0},{"date":"2017-12-22","close":3660.0},{"date":"2017-12-26","close":3725.0},{"date":"2017-12-27","close":3720.0},{"date":"2017-12-28","close":3605.0},{"date":"2018-01-02","close":3158.0444},{"date":"2018-01-03","close":3149.4041},{"date":"2018-01-04","close":3153.7244},{"date":"2018-01-05","close":3166.6848},{"date":"2018-01-08","close":3132.123},{"date":"2018-01-09","close":3132.123},{"date":"2018-01-10","close":3088.9219},{"date":"2018-01-11","close":3041.3997},{"date":"2018-01-12","close":3006.8384},{"date":"2018-01-15","close":2954.9963},{"date":"2018-01-16","close":2894.5137},{"date":"2018-01-17","close":2890.1938},{"date":"2018-01-18","close":3006.8384},{"date":"2018-01-19","close":3335.1714},{"date":"2018-01-22","close":3330.8513},{"date":"2018-01-23","close":3309.2505},{"date":"2018-01-24","close":3387.0137},{"date":"2018-01-25","close":3395.6538},{"date":"2018-01-26","close":3404.2939},{"date":"2018-01-29","close":3451.8159},{"date":"2018-01-30","close":3482.0574},{"date":"2018-01-31","close":3486.3772},{"date":"2018-02-01","close":3490.6975},{"date":"2018-02-02","close":3421.575},{"date":"2018-02-05","close":3395.6538},{"date":"2018-02-06","close":3378.373},{"date":"2018-02-07","close":3399.9739},{"date":"2018-02-08","close":3421.575},{"date":"2018-02-09","close":3434.5354},{"date":"2018-02-12","close":3456.1362},{"date":"2018-02-13","close":3486.3772},{"date":"2018-02-14","close":3447.4961},{"date":"2018-02-19","close":3464.7766},{"date":"2018-02-20","close":3516.6184},{"date":"2018-02-21","close":3516.6184},{"date":"2018-02-22","close":3512.2983},{"date":"2018-02-23","close":3464.7766},{"date":"2018-02-26","close":3443.1758},{"date":"2018-02-27","close":3451.8159},{"date":"2018-02-28","close":3469.0967},{"date":"2018-03-02","close":3456.1362},{"date":"2018-03-05","close":3464.7766},{"date":"2018-03-06","close":3464.7766},{"date":"2018-03-07","close":3456.1362},{"date":"2018-03-08","close":3438.8557},{"date":"2018-03-09","close":3460.4563},{"date":"2018-03-12","close":3460.4563},{"date":"2018-03-13","close":3486.3772},{"date":"2018-03-14","close":3512.2983},{"date":"2018-03-15","close":3499.3376},{"date":"2018-03-16","close":3520.9387},{"date":"2018-03-19","close":3503.658},{"date":"2018-03-20","close":3473.417},{"date":"2018-03-21","close":3495.0178},{"date":"2018-03-22","close":3387.0137},{"date":"2018-03-23","close":3361.0925},{"date":"2018-03-26","close":3456.1362},{"date":"2018-03-27","close":3460.4563},{"date":"2018-03-28","close":3343.812},{"date":"2018-03-29","close":3158.0444},{"date":"2018-03-30","close":3266.0483},{"date":"2018-04-02","close":3240.1277},{"date":"2018-04-03","close":3162.3645},{"date":"2018-04-04","close":3209.8867},{"date":"2018-04-05","close":3132.123},{"date":"2018-04-06","close":3140.7639},{"date":"2018-04-09","close":3058.6804},{"date":"2018-04-10","close":3015.4785},{"date":"2018-04-11","close":3028.4392},{"date":"2018-04-12","close":3045.72},{"date":"2018-04-13","close":3088.9219},{"date":"2018-04-16","close":3127.8032},{"date":"2018-04-17","close":3192.606},{"date":"2018-04-18","close":3183.9656},{"date":"2018-04-19","close":3171.0046},{"date":"2018-04-20","close":3196.9263},{"date":"2018-04-23","close":3231.4873},{"date":"2018-04-24","close":3451.8159},{"date":"2018-04-25","close":3326.5312},{"date":"2018-04-26","close":3408.614},{"date":"2018-04-27","close":3309.2505},{"date":"2018-04-30","close":3395.6538},{"date":"2018-05-02","close":3693.7456},{"date":"2018-05-03","close":3646.2234},{"date":"2018-05-04","close":3628.9429},{"date":"2018-05-08","close":3685.1047},{"date":"2018-05-09","close":3546.8601},{"date":"2018-05-10","close":3637.5833},{"date":"2018-05-11","close":3624.623},{"date":"2018-05-14","close":3879.5129},{"date":"2018-05-15","close":3801.7502},{"date":"2018-05-16","close":3581.4211},{"date":"2018-05-17","close":3607.342},{"date":"2018-05-18","close":3633.2625},{"date":"2018-05-21","close":3672.1445},{"date":"2018-05-23","close":3581.4211},{"date":"2018-05-24","close":3607.342},{"date":"2018-05-25","close":3516.6184},{"date":"2018-05-28","close":3637.5833},{"date":"2018-05-29","close":3507.9783},{"date":"2018-05-30","close":3482.0574},{"date":"2018-05-31","close":3482.0574},{"date":"2018-06-01","close":3369.7327},{"date":"2018-06-04","close":3421.575},{"date":"2018-06-05","close":3503.658},{"date":"2018-06-07","close":3456.1362},{"date":"2018-06-08","close":3451.8159},{"date":"2018-06-11","close":3460.4563},{"date":"2018-06-12","close":3572.781},{"date":"2018-06-14","close":3525.259},{"date":"2018-06-15","close":3577.1013},{"date":"2018-06-18","close":3451.8159},{"date":"2018-06-19","close":3404.2939},{"date":"2018-06-20","close":3356.7722},{"date":"2018-06-21","close":3412.9343},{"date":"2018-06-22","close":3387.0137},{"date":"2018-06-25","close":3365.4121},{"date":"2018-06-26","close":3335.1714},{"date":"2018-06-27","close":3330.8513},{"date":"2018-06-28","close":3166.6848},{"date":"2018-06-29","close":3149.4041},{"date":"2018-07-02","close":3058.6804},{"date":"2018-07-03","close":3054.3604},{"date":"2018-07-04","close":2929.0754},{"date":"2018-07-05","close":2907.4744},{"date":"2018-07-06","close":3002.5181},{"date":"2018-07-09","close":2950.6763},{"date":"2018-07-10","close":3015.4785},{"date":"2018-07-11","close":3058.6804},{"date":"2018-07-12","close":3097.562},{"date":"2018-07-13","close":3058.6804},{"date":"2018-07-16","close":3101.8823},{"date":"2018-07-17","close":3132.123},{"date":"2018-07-18","close":3019.7991},{"date":"2018-07-19","close":2998.198},{"date":"2018-07-20","close":3002.5181},{"date":"2018-07-23","close":3088.9219},{"date":"2018-07-24","close":3153.7244},{"date":"2018-07-25","close":3188.2856},{"date":"2018-07-26","close":3179.6453},{"date":"2018-07-27","close":3365.4121},{"date":"2018-07-30","close":3387.0137},{"date":"2018-07-31","close":3361.0925},{"date":"2018-08-01","close":3391.3335},{"date":"2018-08-02","close":3283.3293},{"date":"2018-08-03","close":3214.2068},{"date":"2018-08-06","close":3214.2068},{"date":"2018-08-07","close":3222.8467},{"date":"2018-08-08","close":3231.4873},{"date":"2018-08-09","close":3235.8071},{"date":"2018-08-10","close":3114.8428},{"date":"2018-08-13","close":3114.8428},{"date":"2018-08-14","close":3231.4873},{"date":"2018-08-16","close":3279.009},{"date":"2018-08-17","close":3291.9697},{"date":"2018-08-20","close":3369.7327},{"date":"2018-08-21","close":3378.373},{"date":"2018-08-22","close":3309.2505},{"date":"2018-08-23","close":3352.4519},{"date":"2018-08-24","close":3460.4563},{"date":"2018-08-27","close":3490.6975},{"date":"2018-08-28","close":3456.1362},{"date":"2018-08-29","close":3482.0574},{"date":"2018-08-30","close":3503.658},{"date":"2018-08-31","close":3486.3772},{"date":"2018-09-03","close":3516.6184},{"date":"2018-09-04","close":3507.9783},{"date":"2018-09-05","close":3473.417},{"date":"2018-09-06","close":3473.417},{"date":"2018-09-07","close":3408.614},{"date":"2018-09-10","close":3408.614},{"date":"2018-09-11","close":3456.1362},{"date":"2018-09-12","close":3516.6184},{"date":"2018-09-13","close":3520.9387},{"date":"2018-09-14","close":3516.6184},{"date":"2018-09-17","close":3525.259},{"date":"2018-09-18","close":3542.5398},{"date":"2018-09-19","close":3516.6184},{"date":"2018-09-20","close":3520.9387},{"date":"2018-09-21","close":3546.8601},{"date":"2018-09-27","close":3542.5398},{"date":"2018-09-28","close":3542.5398},{"date":"2018-10-01","close":3546.8601},{"date":"2018-10-02","close":3425.895},{"date":"2018-10-04","close":3421.575},{"date":"2018-10-05","close":3438.8557},{"date":"2018-10-08","close":3451.8159},{"date":"2018-10-10","close":3330.8513},{"date":"2018-10-11","close":3171.0046},{"date":"2018-10-12","close":3287.6492},{"date":"2018-10-15","close":3240.1277},{"date":"2018-10-16","close":3270.3687},{"date":"2018-10-17","close":3387.0137},{"date":"2018-10-18","close":3443.1758},{"date":"2018-10-19","close":3361.0925},{"date":"2018-10-22","close":3412.9343},{"date":"2018-10-23","close":3417.2546},{"date":"2018-10-24","close":3430.2153},{"date":"2018-10-25","close":3352.4519},{"date":"2018-10-26","close":3313.5706},{"date":"2018-10-29","close":3235.8071},{"date":"2018-10-30","close":3309.2505},{"date":"2018-10-31","close":3585.741},{"date":"2018-11-01","close":3585.741},{"date":"2018-11-02","close":3641.9033},{"date":"2018-11-05","close":3667.8245},{"date":"2018-11-06","close":3788.7896},{"date":"2018-11-07","close":3810.3904},{"date":"2018-11-08","close":3870.8728},{"date":"2018-11-09","close":3788.7896},{"date":"2018-11-12","close":3628.9429},{"date":"2018-11-13","close":3819.0308},{"date":"2018-11-14","close":3974.5569},{"date":"2018-11-15","close":4138.7231},{"date":"2018-11-16","close":4099.8418},{"date":"2018-11-19","close":4104.1621},{"date":"2018-11-20","close":4030.7183},{"date":"2018-11-21","close":4173.2842},{"date":"2018-11-22","close":4052.3198},{"date":"2018-11-23","close":3965.916},{"date":"2018-11-26","close":4056.6401},{"date":"2018-11-27","close":4065.2798},{"date":"2018-11-28","close":4060.9595},{"date":"2018-11-29","close":4022.0789},{"date":"2018-11-30","close":3918.3948},{"date":"2018-12-03","close":3788.7896},{"date":"2018-12-04","close":3788.7896},{"date":"2018-12-05","close":3793.1094},{"date":"2018-12-06","close":4035.0386},{"date":"2018-12-07","close":4017.7585},{"date":"2018-12-10","close":4086.8813},{"date":"2018-12-11","close":4043.6792},{"date":"2018-12-12","close":4073.9209},{"date":"2018-12-13","close":4091.2012},{"date":"2018-12-14","close":4013.4382},{"date":"2018-12-17","close":4069.6006},{"date":"2018-12-18","close":4069.6006},{"date":"2018-12-19","close":4117.1221},{"date":"2018-12-20","close":4082.561},{"date":"2018-12-21","close":3974.5569},{"date":"2018-12-24","close":3983.1975},{"date":"2018-12-26","close":3983.1975},{"date":"2018-12-27","close":4224.3325},{"date":"2018-12-28","close":4398.4858},{"date":"2019-01-02","close":4425.2783},{"date":"2019-01-03","close":4425.2783},{"date":"2019-01-04","close":4362.7617},{"date":"2019-01-07","close":4376.1577},{"date":"2019-01-08","close":4385.0894},{"date":"2019-01-09","close":4519.0527},{"date":"2019-01-10","close":4778.0503},{"date":"2019-01-11","close":4840.5669},{"date":"2019-01-14","close":4786.981},{"date":"2019-01-15","close":4903.0825},{"date":"2019-01-16","close":5242.4585},{"date":"2019-01-17","close":5197.8037},{"date":"2019-01-18","close":5358.561},{"date":"2019-01-21","close":5689.0049},{"date":"2019-01-22","close":5304.9751},{"date":"2019-01-23","close":5983.7261},{"date":"2019-01-24","close":6314.1704},{"date":"2019-01-25","close":6439.2036},{"date":"2019-01-28","close":6251.6543},{"date":"2019-01-29","close":6305.2397},{"date":"2019-01-30","close":6215.9302},{"date":"2019-01-31","close":6117.6904},{"date":"2019-02-01","close":6073.0352},{"date":"2019-02-07","close":6251.6543},{"date":"2019-02-08","close":6171.2759},{"date":"2019-02-11","close":6278.4473},{"date":"2019-02-12","close":6287.3779},{"date":"2019-02-13","close":5956.9331},{"date":"2019-02-14","close":6001.5884},{"date":"2019-02-15","close":5778.3149},{"date":"2019-02-18","close":5849.7622},{"date":"2019-02-19","close":5689.0049},{"date":"2019-02-20","close":5769.3838},{"date":"2019-02-21","close":5858.6929},{"date":"2019-02-22","close":5608.627},{"date":"2019-02-25","close":5983.7261},{"date":"2019-02-26","close":6215.9302},{"date":"2019-02-27","close":6171.2759},{"date":"2019-02-28","close":6073.0352},{"date":"2019-03-04","close":6153.4136},{"date":"2019-03-05","close":6144.4834},{"date":"2019-03-06","close":6206.9995},{"date":"2019-03-07","close":6296.3091},{"date":"2019-03-08","close":6921.4746},{"date":"2019-03-11","close":6921.4746},{"date":"2019-03-12","close":6983.9907},{"date":"2019-03-13","close":6698.2012},{"date":"2019-03-14","close":7144.7476},{"date":"2019-03-15","close":6992.9219},{"date":"2019-03-18","close":6635.6846},{"date":"2019-03-19","close":6608.8916},{"date":"2019-03-20","close":6492.79},{"date":"2019-03-21","close":6457.0659},{"date":"2019-03-22","close":6635.6846},{"date":"2019-03-25","close":6474.9272},{"date":"2019-03-26","close":6671.4082},{"date":"2019-03-27","close":6876.8193},{"date":"2019-03-28","close":6832.165},{"date":"2019-03-29","close":6733.9248},{"date":"2019-04-01","close":7091.1626},{"date":"2019-04-02","close":7573.4326},{"date":"2019-04-03","close":7859.2231},{"date":"2019-04-04","close":7475.1924},{"date":"2019-04-05","close":7680.6045},{"date":"2019-04-08","close":7501.9854},{"date":"2019-04-09","close":7662.7417},{"date":"2019-04-10","close":7662.7417},{"date":"2019-04-11","close":8189.6665},{"date":"2019-04-12","close":8171.8047},{"date":"2019-04-15","close":7957.4629},{"date":"2019-04-16","close":7814.5684},{"date":"2019-04-17","close":8341.4932},{"date":"2019-04-18","close":8037.8423},{"date":"2019-04-19","close":8439.7324},{"date":"2019-04-22","close":8520.1123},{"date":"2019-04-23","close":8278.9766},{"date":"2019-04-24","close":8180.7363},{"date":"2019-04-25","close":8100.3584},{"date":"2019-04-26","close":8305.7695},{"date":"2019-04-29","close":8189.6665},{"date":"2019-04-30","close":8350.4238},{"date":"2019-05-02","close":8189.6665},{"date":"2019-05-03","close":8136.0815},{"date":"2019-05-07","close":8100.3584},{"date":"2019-05-08","close":8171.8047},{"date":"2019-05-09","close":7796.7051},{"date":"2019-05-10","close":7814.5684},{"date":"2019-05-13","close":7823.4995},{"date":"2019-05-14","close":8082.4951},{"date":"2019-05-15","close":8270.0449},{"date":"2019-05-16","close":8019.98},{"date":"2019-05-17","close":8011.0488},{"date":"2019-05-20","close":7841.3604},{"date":"2019-05-21","close":8064.6333},{"date":"2019-05-22","close":7993.187},{"date":"2019-05-23","close":7787.7754},{"date":"2019-05-24","close":7653.8105},{"date":"2019-05-27","close":7430.5371},{"date":"2019-05-28","close":7618.0864},{"date":"2019-05-29","close":7412.6753},{"date":"2019-05-30","close":7260.8501},{"date":"2019-05-31","close":7439.4688},{"date":"2019-06-03","close":7394.8145},{"date":"2019-06-04","close":7448.3989},{"date":"2019-06-05","close":7484.1226},{"date":"2019-06-07","close":7484.1226},{"date":"2019-06-10","close":7448.3989},{"date":"2019-06-11","close":7403.7451},{"date":"2019-06-12","close":7332.2974},{"date":"2019-06-13","close":7627.0181},{"date":"2019-06-14","close":7528.7778},{"date":"2019-06-17","close":7484.1226},{"date":"2019-06-18","close":7582.3628},{"date":"2019-06-19","close":7627.0181},{"date":"2019-06-20","close":7841.3604},{"date":"2019-06-21","close":7707.3965},{"date":"2019-06-24","close":7591.2935},{"date":"2019-06-25","close":7368.0215},{"date":"2019-06-26","close":7368.0215},{"date":"2019-06-27","close":7439.4688},{"date":"2019-06-28","close":7466.2617},{"date":"2019-07-01","close":7332.2974},{"date":"2019-07-02","close":7368.0215},{"date":"2019-07-03","close":7412.6753},{"date":"2019-07-04","close":7234.0571},{"date":"2019-07-05","close":7198.3335},{"date":"2019-07-08","close":7144.7476},{"date":"2019-07-09","close":6975.0601},{"date":"2019-07-10","close":6983.9907},{"date":"2019-07-11","close":7001.8525},{"date":"2019-07-12","close":7001.8525},{"date":"2019-07-15","close":6957.1978},{"date":"2019-07-16","close":7046.5068},{"date":"2019-07-17","close":7117.9551},{"date":"2019-07-18","close":7466.2617},{"date":"2019-07-19","close":7609.1562},{"date":"2019-07-22","close":7671.6724},{"date":"2019-07-23","close":7707.3965},{"date":"2019-07-24","close":7769.9121},{"date":"2019-07-25","close":7698.4658},{"date":"2019-07-26","close":7680.6045},{"date":"2019-07-29","close":7439.4688},{"date":"2019-07-30","close":7635.9487},{"date":"2019-07-31","close":7528.7778},{"date":"2019-08-01","close":7662.7417},{"date":"2019-08-02","close":7644.8799},{"date":"2019-08-05","close":7269.7808},{"date":"2019-08-06","close":7385.8833},{"date":"2019-08-07","close":7412.6753},{"date":"2019-08-08","close":8037.8423},{"date":"2019-08-09","close":8162.8745},{"date":"2019-08-12","close":8145.0122},{"date":"2019-08-13","close":8171.8047},{"date":"2019-08-14","close":8270.0449},{"date":"2019-08-16","close":7975.3247},{"date":"2019-08-19","close":7975.3247},{"date":"2019-08-20","close":7939.6011},{"date":"2019-08-21","close":7930.6699},{"date":"2019-08-22","close":8011.0488},{"date":"2019-08-23","close":7903.877},{"date":"2019-08-26","close":7707.3965},{"date":"2019-08-27","close":7859.2231},{"date":"2019-08-28","close":7930.6699},{"date":"2019-08-29","close":7930.6699},{"date":"2019-08-30","close":8002.1182},{"date":"2019-09-02","close":8118.2183},{"date":"2019-09-03","close":8046.772},{"date":"2019-09-04","close":8243.2529},{"date":"2019-09-05","close":8243.2529},{"date":"2019-09-06","close":8225.3906},{"date":"2019-09-09","close":8145.0122},{"date":"2019-09-10","close":8332.5615},{"date":"2019-09-11","close":8323.6309},{"date":"2019-09-16","close":8421.8721},{"date":"2019-09-17","close":8484.3877},{"date":"2019-09-18","close":8832.6943},{"date":"2019-09-19","close":8823.7637},{"date":"2019-09-20","close":8823.7637},{"date":"2019-09-23","close":8859.4873},{"date":"2019-09-24","close":8877.3486},{"date":"2019-09-25","close":8805.9014},{"date":"2019-09-26","close":9020.2441},{"date":"2019-09-27","close":8975.5879},{"date":"2019-09-30","close":9064.9004},{"date":"2019-10-01","close":9020.2441},{"date":"2019-10-02","close":8814.832},{"date":"2019-10-04","close":8788.0391},{"date":"2019-10-07","close":8788.0391},{"date":"2019-10-08","close":8796.9717},{"date":"2019-10-10","close":8689.7988},{"date":"2019-10-11","close":8680.8672},{"date":"2019-10-14","close":8850.5566},{"date":"2019-10-15","close":8841.626},{"date":"2019-10-16","close":8788.0391},{"date":"2019-10-17","close":8895.2109},{"date":"2019-10-18","close":8895.2109},{"date":"2019-10-21","close":8886.2803},{"date":"2019-10-22","close":8877.3486},{"date":"2019-10-23","close":8788.0391},{"date":"2019-10-24","close":8975.5879},{"date":"2019-10-25","close":8975.5879},{"date":"2019-10-28","close":8975.5879},{"date":"2019-10-29","close":9466.791},{"date":"2019-10-30","close":9332.8271},{"date":"2019-10-31","close":9734.7197},{"date":"2019-11-01","close":9645.4082},{"date":"2019-11-04","close":9645.4082},{"date":"2019-11-05","close":9556.1006},{"date":"2019-11-06","close":9600.7549},{"date":"2019-11-07","close":9868.6826},{"date":"2019-11-08","close":9824.0283},{"date":"2019-11-11","close":9957.9922},{"date":"2019-11-12","close":9556.1006},{"date":"2019-11-13","close":9556.1006},{"date":"2019-11-14","close":9511.4453},{"date":"2019-11-15","close":9734.7197},{"date":"2019-11-18","close":9600.7549},{"date":"2019-11-19","close":9690.0645},{"date":"2019-11-20","close":9109.5527},{"date":"2019-11-21","close":9154.208},{"date":"2019-11-22","close":9198.8623},{"date":"2019-11-25","close":9422.1357},{"date":"2019-11-26","close":9422.1357},{"date":"2019-11-27","close":9288.1719},{"date":"2019-11-28","close":9020.2441},{"date":"2019-11-29","close":9377.4814},{"date":"2019-12-02","close":9734.7197},{"date":"2019-12-03","close":9824.0283},{"date":"2019-12-04","close":9466.791},{"date":"2019-12-05","close":9645.4082},{"date":"2019-12-06","close":9734.7197},{"date":"2019-12-09","close":10002.6465},{"date":"2019-12-10","close":9824.0283},{"date":"2019-12-11","close":9600.7549},{"date":"2019-12-12","close":9824.0283},{"date":"2019-12-13","close":9913.3379},{"date":"2019-12-16","close":9957.9922},{"date":"2019-12-17","close":10091.9551},{"date":"2019-12-18","close":10359.8838},{"date":"2019-12-19","close":9957.9922},{"date":"2019-12-20","close":9779.3721},{"date":"2019-12-23","close":9824.0283},{"date":"2019-12-24","close":9868.6826},{"date":"2019-12-26","close":10225.9199},{"date":"2019-12-27","close":10732.6104},{"date":"2019-12-30","close":10870.7979},{"date":"2020-01-02","close":10870.7979},{"date":"2020-01-03","close":10962.9229},{"date":"2020-01-06","close":11008.9854},{"date":"2020-01-07","close":10916.8623},{"date":"2020-01-08","close":10870.7979},{"date":"2020-01-09","close":11423.5518},{"date":"2020-01-10","close":11976.3037},{"date":"2020-01-13","close":12068.4287},{"date":"2020-01-14","close":12482.9941},{"date":"2020-01-15","close":12436.9297},{"date":"2020-01-16","close":12575.1182},{"date":"2020-01-17","close":12390.8672},{"date":"2020-01-20","close":12344.8047},{"date":"2020-01-21","close":12252.6797},{"date":"2020-01-22","close":12022.3662},{"date":"2020-01-23","close":12482.9941},{"date":"2020-01-28","close":12160.5527},{"date":"2020-01-29","close":12252.6797},{"date":"2020-01-30","close":12022.3662},{"date":"2020-01-31","close":11607.8018},{"date":"2020-02-03","close":11607.8018},{"date":"2020-02-04","close":12022.3662},{"date":"2020-02-05","close":11884.1777},{"date":"2020-02-06","close":11653.8633},{"date":"2020-02-07","close":11745.9902},{"date":"2020-02-10","close":12022.3662},{"date":"2020-02-11","close":11838.1143},{"date":"2020-02-12","close":11699.9268},{"date":"2020-02-13","close":11423.5518},{"date":"2020-02-14","close":11515.6758},{"date":"2020-02-17","close":11561.7393},{"date":"2020-02-18","close":11607.8018},{"date":"2020-02-19","close":11699.9268},{"date":"2020-02-20","close":11792.0527},{"date":"2020-02-21","close":11561.7393},{"date":"2020-02-24","close":11469.6133},{"date":"2020-02-25","close":11653.8633},{"date":"2020-02-26","close":11515.6758},{"date":"2020-02-27","close":11101.1123},{"date":"2020-02-28","close":10686.5469},{"date":"2020-03-02","close":10916.8623},{"date":"2020-03-03","close":10502.2979},{"date":"2020-03-04","close":10686.5469},{"date":"2020-03-05","close":10870.7979},{"date":"2020-03-06","close":10410.1699},{"date":"2020-03-09","close":10410.1699},{"date":"2020-03-10","close":9811.3555},{"date":"2020-03-11","close":9673.168},{"date":"2020-03-12","close":9673.168},{"date":"2020-03-13","close":8834.8271},{"date":"2020-03-16","close":8475.5381},{"date":"2020-03-17","close":7701.6846},{"date":"2020-03-18","close":6817.2803},{"date":"2020-03-19","close":5536.7368},{"date":"2020-03-20","close":6992.3184},{"date":"2020-03-23","close":5849.9634},{"date":"2020-03-24","close":6467.2036},{"date":"2020-03-25","close":6854.1304},{"date":"2020-03-26","close":7517.4331},{"date":"2020-03-27","close":7452.9458},{"date":"2020-03-30","close":7489.7959},{"date":"2020-03-31","close":7793.8096},{"date":"2020-04-01","close":7738.5347},{"date":"2020-04-02","close":7526.646},{"date":"2020-04-03","close":7591.1343},{"date":"2020-04-06","close":7922.7856},{"date":"2020-04-07","close":8291.2881},{"date":"2020-04-08","close":8457.1123},{"date":"2020-04-09","close":8484.75},{"date":"2020-04-10","close":8420.2627},{"date":"2020-04-13","close":8125.4609},{"date":"2020-04-14","close":8107.0366},{"date":"2020-04-16","close":8420.2627},{"date":"2020-04-17","close":8641.3633},{"date":"2020-04-20","close":8641.3633},{"date":"2020-04-21","close":8457.1123},{"date":"2020-04-22","close":8180.7363},{"date":"2020-04-23","close":8272.8623},{"date":"2020-04-24","close":8346.5615},{"date":"2020-04-27","close":8613.7256},{"date":"2020-04-28","close":8613.7256},{"date":"2020-04-29","close":8770.3389},{"date":"2020-05-04","close":8788.7646},{"date":"2020-05-06","close":9111.2031},{"date":"2020-05-07","close":9258.6025},{"date":"2020-05-08","close":9488.917},{"date":"2020-05-11","close":9627.1055},{"date":"2020-05-12","close":9396.791},{"date":"2020-05-13","close":9488.917},{"date":"2020-05-14","close":9350.7305},{"date":"2020-05-15","close":9120.416},{"date":"2020-05-18","close":8844.0391},{"date":"2020-05-19","close":8973.0146},{"date":"2020-05-20","close":9065.1396},{"date":"2020-05-21","close":9101.9902},{"date":"2020-05-22","close":8880.8896},{"date":"2020-05-25","close":8982.2275},{"date":"2020-05-26","close":9092.7773},{"date":"2020-05-27","close":9111.2031},{"date":"2020-05-28","close":8917.7393},{"date":"2020-05-29","close":8917.7393},{"date":"2020-06-01","close":9065.1396},{"date":"2020-06-02","close":9111.2031},{"date":"2020-06-03","close":9203.3281},{"date":"2020-06-04","close":9258.6025},{"date":"2020-06-05","close":9350.7305},{"date":"2020-06-08","close":9396.791},{"date":"2020-06-09","close":9534.9785},{"date":"2020-06-10","close":9673.168},{"date":"2020-06-11","close":9719.2305},{"date":"2020-06-12","close":9258.6025},{"date":"2020-06-15","close":8834.8271},{"date":"2020-06-16","close":9101.9902},{"date":"2020-06-17","close":9101.9902},{"date":"2020-06-18","close":9148.0537},{"date":"2020-06-19","close":9194.1152},{"date":"2020-06-22","close":9304.666},{"date":"2020-06-23","close":9028.2891},{"date":"2020-06-24","close":8926.9512},{"date":"2020-06-25","close":8844.0391},{"date":"2020-06-26","close":8880.8896},{"date":"2020-06-29","close":8512.3877},{"date":"2020-06-30","close":8678.2129},{"date":"2020-07-01","close":8650.5762},{"date":"2020-07-02","close":8797.9766},{"date":"2020-07-03","close":8936.165},{"date":"2020-07-06","close":8954.5889},{"date":"2020-07-07","close":8954.5889},{"date":"2020-07-08","close":8973.0146},{"date":"2020-07-09","close":8899.3145},{"date":"2020-07-10","close":8641.3633},{"date":"2020-07-13","close":8613.7256},{"date":"2020-07-14","close":8604.5137},{"date":"2020-07-15","close":8844.0391},{"date":"2020-07-16","close":9857.4189},{"date":"2020-07-17","close":9765.2939},{"date":"2020-07-20","close":9488.917},{"date":"2020-07-21","close":9488.917},{"date":"2020-07-22","close":9627.1055},{"date":"2020-07-23","close":9258.6025},{"date":"2020-07-24","close":9258.6025},{"date":"2020-07-27","close":9949.543},{"date":"2020-07-28","close":9857.4189},{"date":"2020-07-29","close":11055.0498},{"date":"2020-07-30","close":12068.4287},{"date":"2020-07-31","close":11792.0527},{"date":"2020-08-03","close":11745.9902},{"date":"2020-08-04","close":12344.8047},{"date":"2020-08-05","close":12436.9297},{"date":"2020-08-06","close":13081.8066},{"date":"2020-08-07","close":12943.6201},{"date":"2020-08-10","close":12482.9941},{"date":"2020-08-11","close":13358.1836},{"date":"2020-08-12","close":13496.3721},{"date":"2020-08-13","close":13772.749},{"date":"2020-08-14","close":14187.3125},{"date":"2020-08-18","close":12851.4951},{"date":"2020-08-19","close":13219.9951},{"date":"2020-08-20","close":12252.6797},{"date":"2020-08-21","close":13910.9355},{"date":"2020-08-24","close":13496.3721},{"date":"2020-08-25","close":13772.749},{"date":"2020-08-26","close":14601.876},{"date":"2020-08-27","close":14463.6885},{"date":"2020-08-28","close":14463.6885},{"date":"2020-08-31","close":15384.9424},{"date":"2020-09-01","close":15661.3174},{"date":"2020-09-02","close":17273.5137},{"date":"2020-09-03","close":17503.8281},{"date":"2020-09-04","close":17365.6387},{"date":"2020-09-07","close":16490.4492},{"date":"2020-09-08","close":16628.6367},{"date":"2020-09-09","close":16628.6367},{"date":"2020-09-10","close":16582.5762},{"date":"2020-09-11","close":16674.6973},{"date":"2020-09-14","close":16260.1348},{"date":"2020-09-15","close":15983.7568},{"date":"2020-09-16","close":16029.8193},{"date":"2020-09-17","close":15661.3174},{"date":"2020-09-18","close":15707.3809},{"date":"2020-09-21","close":15016.4424},{"date":"2020-09-22","close":15062.5039},{"date":"2020-09-23","close":15431.0049},{"date":"2020-09-24","close":15016.4424},{"date":"2020-09-25","close":15108.5674},{"date":"2020-09-28","close":15246.7549},{"date":"2020-09-29","close":15384.9424},{"date":"2020-10-05","close":15523.1318},{"date":"2020-10-06","close":15891.6348},{"date":"2020-10-07","close":16029.8193},{"date":"2020-10-08","close":16029.8193},{"date":"2020-10-12","close":15523.1318},{"date":"2020-10-13","close":15338.8809},{"date":"2020-10-14","close":15569.1934},{"date":"2020-10-15","close":15983.7568},{"date":"2020-10-16","close":15983.7568},{"date":"2020-10-19","close":15845.5713},{"date":"2020-10-20","close":15384.9424},{"date":"2020-10-21","close":15845.5713},{"date":"2020-10-22","close":15661.3174},{"date":"2020-10-23","close":15799.5078},{"date":"2020-10-26","close":15292.8174},{"date":"2020-10-27","close":15431.0049},{"date":"2020-10-28","close":15615.2568},{"date":"2020-10-29","close":15431.0049},{"date":"2020-10-30","close":15384.9424},{"date":"2020-11-02","close":14832.1904},{"date":"2020-11-03","close":15016.4424},{"date":"2020-11-04","close":15108.5674},{"date":"2020-11-05","close":15937.6953},{"date":"2020-11-06","close":16029.8193},{"date":"2020-11-09","close":16444.3867},{"date":"2020-11-10","close":16720.7617},{"date":"2020-11-11","close":16720.7617},{"date":"2020-11-12","close":16720.7617},{"date":"2020-11-13","close":16306.1973},{"date":"2020-11-16","close":16766.8242},{"date":"2020-11-17","close":15937.6953},{"date":"2020-11-18","close":15891.6348},{"date":"2020-11-19","close":15891.6348},{"date":"2020-11-20","close":15937.6953},{"date":"2020-11-23","close":15615.2568},{"date":"2020-11-24","close":15661.3174},{"date":"2020-11-25","close":15338.8809},{"date":"2020-11-26","close":15292.8174},{"date":"2020-11-27","close":15338.8809},{"date":"2020-11-30","close":14970.3789},{"date":"2020-12-01","close":15707.3809},{"date":"2020-12-02","close":16260.1348},{"date":"2020-12-03","close":16812.8848},{"date":"2020-12-04","close":16951.0762},{"date":"2020-12-07","close":17089.2637},{"date":"2020-12-08","close":16766.8242},{"date":"2020-12-09","close":17549.8906},{"date":"2020-12-10","close":17642.0176},{"date":"2020-12-11","close":17273.5137},{"date":"2020-12-14","close":16720.7617},{"date":"2020-12-15","close":17227.4512},{"date":"2020-12-16","close":17595.9531},{"date":"2020-12-17","close":17411.7012},{"date":"2020-12-18","close":16951.0762},{"date":"2020-12-21","close":16720.7617},{"date":"2020-12-22","close":16720.7617},{"date":"2020-12-23","close":16582.5762},{"date":"2020-12-24","close":16674.6973},{"date":"2020-12-28","close":16951.0762},{"date":"2020-12-29","close":17959.8438},{"date":"2020-12-30","close":18572.6465},{"date":"2021-01-04","close":18666.9258},{"date":"2021-01-05","close":18855.4766},{"date":"2021-01-06","close":18761.2012},{"date":"2021-01-07","close":19279.7246},{"date":"2021-01-08","close":19279.7246},{"date":"2021-01-11","close":18855.4766},{"date":"2021-01-12","close":18148.3984},{"date":"2021-01-13","close":18289.8145},{"date":"2021-01-14","close":18195.5371},{"date":"2021-01-15","close":17865.5645},{"date":"2021-01-18","close":17488.4551},{"date":"2021-01-19","close":17535.5957},{"date":"2021-01-20","close":18949.7559},{"date":"2021-01-21","close":22155.1875},{"date":"2021-01-22","close":21730.9395},{"date":"2021-01-25","close":21118.1367},{"date":"2021-01-26","close":21730.9395},{"date":"2021-01-27","close":21212.4141},{"date":"2021-01-28","close":22579.4355},{"date":"2021-01-29","close":23050.8242},{"date":"2021-02-01","close":25643.4492},{"date":"2021-02-02","close":25219.2031},{"date":"2021-02-03","close":24842.0938},{"date":"2021-02-04","close":24842.0938},{"date":"2021-02-05","close":24983.5078},{"date":"2021-02-08","close":24842.0938},{"date":"2021-02-09","close":24229.291},{"date":"2021-02-10","close":25360.6191},{"date":"2021-02-15","close":26869.0566},{"date":"2021-02-16","close":26397.6699},{"date":"2021-02-17","close":25360.6191},{"date":"2021-02-18","close":26256.2539},{"date":"2021-02-19","close":25832.0078},{"date":"2021-02-22","close":25030.6465},{"date":"2021-02-23","close":25879.1426},{"date":"2021-02-24","close":24464.9844},{"date":"2021-02-25","close":24889.2305},{"date":"2021-02-26","close":24606.3984},{"date":"2021-03-02","close":24276.4277},{"date":"2021-03-03","close":24135.0117},{"date":"2021-03-04","close":24135.0117},{"date":"2021-03-05","close":24182.1504},{"date":"2021-03-08","close":23710.7637},{"date":"2021-03-09","close":23569.3477},{"date":"2021-03-10","close":23286.5176},{"date":"2021-03-11","close":24323.5664},{"date":"2021-03-12","close":25407.7539},{"date":"2021-03-15","close":25549.1758},{"date":"2021-03-16","close":25313.4805},{"date":"2021-03-17","close":25077.7871},{"date":"2021-03-18","close":24889.2305},{"date":"2021-03-19","close":25030.6465},{"date":"2021-03-22","close":25030.6465},{"date":"2021-03-23","close":24606.3984},{"date":"2021-03-24","close":24606.3984},{"date":"2021-03-25","close":25549.1758},{"date":"2021-03-26","close":26114.8379},{"date":"2021-03-29","close":27246.166},{"date":"2021-03-30","close":27057.6113},{"date":"2021-03-31","close":26916.1953},{"date":"2021-04-01","close":26963.334},{"date":"2021-04-02","close":27199.0254},{"date":"2021-04-05","close":27151.8887},{"date":"2021-04-06","close":27340.4434},{"date":"2021-04-07","close":27528.998},{"date":"2021-04-08","close":28236.0781},{"date":"2021-04-09","close":27670.4141},{"date":"2021-04-12","close":27293.3066},{"date":"2021-04-13","close":27246.166},{"date":"2021-04-14","close":27576.1367},{"date":"2021-04-15","close":27199.0254},{"date":"2021-04-16","close":27057.6113},{"date":"2021-04-19","close":26444.8066},{"date":"2021-04-20","close":27246.166},{"date":"2021-04-21","close":26774.7793},{"date":"2021-04-22","close":26303.3926},{"date":"2021-04-23","close":26539.0879},{"date":"2021-04-26","close":26869.0566},{"date":"2021-04-27","close":26916.1953},{"date":"2021-04-28","close":26397.6699},{"date":"2021-04-29","close":25926.2832},{"date":"2021-04-30","close":26397.6699},{"date":"2021-05-03","close":25643.4492},{"date":"2021-05-04","close":25926.2832},{"date":"2021-05-06","close":26114.8379},{"date":"2021-05-07","close":26491.9453},{"date":"2021-05-10","close":26491.9453},{"date":"2021-05-11","close":26114.8379},{"date":"2021-05-12","close":25407.7539},{"date":"2021-05-13","close":25832.0078},{"date":"2021-05-14","close":26680.502},{"date":"2021-05-17","close":26963.334},{"date":"2021-05-18","close":27199.0254},{"date":"2021-05-20","close":27057.6113},{"date":"2021-05-21","close":26727.6387},{"date":"2021-05-24","close":25832.0078},{"date":"2021-05-25","close":26586.2246},{"date":"2021-05-26","close":26680.502},{"date":"2021-05-27","close":26774.7793},{"date":"2021-05-28","close":26869.0566},{"date":"2021-05-31","close":26444.8066},{"date":"2021-06-01","close":26114.8379},{"date":"2021-06-02","close":26256.2539},{"date":"2021-06-03","close":26114.8379},{"date":"2021-06-04","close":26397.6699},{"date":"2021-06-07","close":26491.9453},{"date":"2021-06-08","close":27340.4434},{"date":"2021-06-09","close":26586.2246},{"date":"2021-06-10","close":25784.8652},{"date":"2021-06-11","close":26539.0879},{"date":"2021-06-14","close":26680.502},{"date":"2021-06-15","close":26774.7793},{"date":"2021-06-16","close":27010.4746},{"date":"2021-06-17","close":27151.8887},{"date":"2021-06-18","close":26916.1953},{"date":"2021-06-21","close":25879.1426},{"date":"2021-06-22","close":26680.502},{"date":"2021-06-23","close":27623.2773},{"date":"2021-06-24","close":27293.3066},{"date":"2021-06-25","close":26821.918},{"date":"2021-06-28","close":26821.918},{"date":"2021-06-29","close":26680.502},{"date":"2021-06-30","close":26539.0879},{"date":"2021-07-01","close":27057.6113},{"date":"2021-07-02","close":27151.8887},{"date":"2021-07-05","close":26821.918},{"date":"2021-07-06","close":26303.3926},{"date":"2021-07-07","close":25926.2832},{"date":"2021-07-08","close":26114.8379},{"date":"2021-07-09","close":26067.6992},{"date":"2021-07-12","close":26020.5586},{"date":"2021-07-13","close":26869.0566},{"date":"2021-07-14","close":30121.625},{"date":"2021-07-15","close":31017.2617},{"date":"2021-07-16","close":31912.8965},{"date":"2021-07-19","close":32525.6992},{"date":"2021-07-20","close":32997.0859},{"date":"2021-07-21","close":33515.6133},{"date":"2021-07-22","close":35778.2734},{"date":"2021-07-23","close":35731.1289},{"date":"2021-07-26","close":36579.6289},{"date":"2021-07-27","close":37522.4023},{"date":"2021-07-28","close":37946.6523},{"date":"2021-07-29","close":37993.7891},{"date":"2021-07-30","close":37380.9883},{"date":"2021-08-02","close":38135.207},{"date":"2021-08-03","close":38653.7305},{"date":"2021-08-04","close":39973.6172},{"date":"2021-08-05","close":40209.3086},{"date":"2021-08-06","close":40350.7227},{"date":"2021-08-09","close":41434.9141},{"date":"2021-08-10","close":40445.0039},{"date":"2021-08-11","close":39313.6719},{"date":"2021-08-12","close":38795.1484},{"date":"2021-08-13","close":37663.8164},{"date":"2021-08-17","close":36155.3789},{"date":"2021-08-18","close":40067.8906},{"date":"2021-08-19","close":37380.9883},{"date":"2021-08-20","close":37710.9531},{"date":"2021-08-23","close":37098.1484},{"date":"2021-08-24","close":37805.2344},{"date":"2021-08-25","close":36061.1016},{"date":"2021-08-26","close":34835.4961},{"date":"2021-08-27","close":35212.6094},{"date":"2021-08-30","close":34976.9102},{"date":"2021-08-31","close":36768.1836},{"date":"2021-09-01","close":35872.5508},{"date":"2021-09-02","close":34411.2539},{"date":"2021-09-03","close":33939.8594},{"date":"2021-09-06","close":34128.4141},{"date":"2021-09-07","close":34222.6914},{"date":"2021-09-08","close":33939.8594},{"date":"2021-09-09","close":34976.9102},{"date":"2021-09-10","close":34788.3555},{"date":"2021-09-13","close":35306.8828},{"date":"2021-09-14","close":34694.082},{"date":"2021-09-15","close":34552.6641},{"date":"2021-09-16","close":34222.6914},{"date":"2021-09-17","close":34882.6367},{"date":"2021-09-23","close":34505.5234},{"date":"2021-09-24","close":34081.2773},{"date":"2021-09-27","close":34081.2773},{"date":"2021-09-28","close":34316.9727},{"date":"2021-09-29","close":36155.3789},{"date":"2021-09-30","close":35212.6094},{"date":"2021-10-01","close":36202.5156},{"date":"2021-10-05","close":35542.5742},{"date":"2021-10-06","close":35825.4141},{"date":"2021-10-07","close":34458.3828},{"date":"2021-10-08","close":34364.1133},{"date":"2021-10-12","close":34458.3828},{"date":"2021-10-13","close":34505.5234},{"date":"2021-10-14","close":35495.4375},{"date":"2021-10-15","close":36579.6289},{"date":"2021-10-18","close":35589.7109},{"date":"2021-10-19","close":35024.0508},{"date":"2021-10-20","close":36343.9336},{"date":"2021-10-21","close":36626.7656},{"date":"2021-10-22","close":36013.9609},{"date":"2021-10-25","close":34976.9102},{"date":"2021-10-26","close":35118.3281},{"date":"2021-10-27","close":35825.4141},{"date":"2021-10-28","close":37569.5391},{"date":"2021-10-29","close":36438.2148},{"date":"2021-11-01","close":36579.6289},{"date":"2021-11-02","close":35872.5508},{"date":"2021-11-03","close":35401.1602},{"date":"2021-11-04","close":35542.5742},{"date":"2021-11-05","close":35495.4375},{"date":"2021-11-08","close":34882.6367},{"date":"2021-11-09","close":34835.4961},{"date":"2021-11-10","close":34222.6914},{"date":"2021-11-11","close":36108.2422},{"date":"2021-11-12","close":34788.3555},{"date":"2021-11-15","close":34269.832},{"date":"2021-11-16","close":35495.4375},{"date":"2021-11-17","close":37569.5391},{"date":"2021-11-18","close":37946.6523},{"date":"2021-11-19","close":39596.5039},{"date":"2021-11-22","close":40586.4141},{"date":"2021-11-23","close":40209.3086},{"date":"2021-11-24","close":39407.9492},{"date":"2021-11-25","close":39172.2539},{"date":"2021-11-26","close":39407.9492},{"date":"2021-11-29","close":38606.5898},{"date":"2021-11-30","close":39125.1133},{"date":"2021-12-01","close":41434.9141},{"date":"2021-12-02","close":41764.8828},{"date":"2021-12-03","close":42094.8516},{"date":"2021-12-06","close":41340.6367},{"date":"2021-12-07","close":42990.4922},{"date":"2021-12-08","close":42377.6875},{"date":"2021-12-09","close":43131.9062},{"date":"2021-12-10","close":43697.5742},{"date":"2021-12-13","close":42801.9336},{"date":"2021-12-14","close":41953.4414},{"date":"2021-12-15","close":41482.0508},{"date":"2021-12-16","close":38088.0664},{"date":"2021-12-17","close":39643.6445},{"date":"2021-12-20","close":39219.3945},{"date":"2021-12-21","close":39643.6445},{"date":"2021-12-22","close":38559.4492},{"date":"2021-12-23","close":37380.9883},{"date":"2021-12-24","close":36768.1836},{"date":"2021-12-27","close":36485.3477},{"date":"2021-12-28","close":37522.4023},{"date":"2021-12-29","close":37380.6328},{"date":"2021-12-30","close":37805.9453},{"date":"2022-01-03","close":41000.0},{"date":"2022-01-04","close":39743.5},{"date":"2022-01-05","close":39790.7578},{"date":"2022-01-06","close":39176.4141},{"date":"2022-01-07","close":39223.668},{"date":"2022-01-10","close":38892.8672},{"date":"2022-01-11","close":38609.3242},{"date":"2022-01-12","close":41586.543},{"date":"2022-01-13","close":41775.5703},{"date":"2022-01-14","close":42626.2031},{"date":"2022-01-17","close":41586.543},{"date":"2022-01-18","close":42862.4883},{"date":"2022-01-19","close":42437.1758},{"date":"2022-01-20","close":42059.1172},{"date":"2022-01-21","close":38940.125},{"date":"2022-01-24","close":36860.8008},{"date":"2022-01-25","close":36577.2539},{"date":"2022-01-26","close":36577.2539},{"date":"2022-01-27","close":36719.0234},{"date":"2022-01-28","close":37711.4336},{"date":"2022-02-03","close":36719.0234},{"date":"2022-02-04","close":36955.3086},{"date":"2022-02-07","close":36955.3086},{"date":"2022-02-08","close":36955.3086},{"date":"2022-02-09","close":36955.3086},{"date":"2022-02-10","close":34072.6094},{"date":"2022-02-11","close":34072.6094},{"date":"2022-02-14","close":33883.5781},{"date":"2022-02-15","close":34214.3828},{"date":"2022-02-16","close":35065.0156},{"date":"2022-02-17","close":34970.5},{"date":"2022-02-18","close":35017.7578},{"date":"2022-02-21","close":35017.7578},{"date":"2022-02-22","close":35017.7578},{"date":"2022-02-23","close":35017.7578},{"date":"2022-02-24","close":34828.7266},{"date":"2022-02-25","close":34308.8984},{"date":"2022-02-28","close":34308.8984},{"date":"2022-03-02","close":34025.3555},{"date":"2022-03-03","close":35112.2734},{"date":"2022-03-04","close":35112.2734},{"date":"2022-03-07","close":34828.7266},{"date":"2022-03-08","close":34781.4727},{"date":"2022-03-10","close":34781.4727},{"date":"2022-03-11","close":33978.0938},{"date":"2022-03-14","close":33978.0938},{"date":"2022-03-15","close":33978.0938},{"date":"2022-03-16","close":35537.5859},{"date":"2022-03-17","close":35537.5859},{"date":"2022-03-18","close":36199.1953},{"date":"2022-03-21","close":36199.1953},{"date":"2022-03-22","close":36860.8008},{"date":"2022-03-23","close":35821.1328},{"date":"2022-03-24","close":33883.5781},{"date":"2022-03-25","close":33505.5234},{"date":"2022-03-28","close":34308.8984},{"date":"2022-03-29","close":33978.0938},{"date":"2022-03-30","close":33458.2617},{"date":"2022-03-31","close":33552.7812},{"date":"2022-04-01","close":32938.4297},{"date":"2022-04-04","close":32702.1465},{"date":"2022-04-05","close":32843.918},{"date":"2022-04-06","close":32513.1133},{"date":"2022-04-07","close":32607.627},{"date":"2022-04-08","close":33080.2031},{"date":"2022-04-11","close":32607.627},{"date":"2022-04-12","close":32607.627},{"date":"2022-04-13","close":32985.6914},{"date":"2022-04-14","close":33221.9766},{"date":"2022-04-15","close":33458.2617},{"date":"2022-04-18","close":34497.9258},{"date":"2022-04-19","close":35017.7578},{"date":"2022-04-20","close":35679.3633},{"date":"2022-04-21","close":35443.0781},{"date":"2022-04-22","close":35017.7578},{"date":"2022-04-25","close":35301.3008},{"date":"2022-04-26","close":35065.0156},{"date":"2022-04-27","close":35395.8164},{"date":"2022-04-28","close":35017.7578},{"date":"2022-04-29","close":35443.0781},{"date":"2022-05-02","close":35443.0781},{"date":"2022-05-03","close":34686.957},{"date":"2022-05-04","close":35112.2734},{"date":"2022-05-06","close":34734.2148},{"date":"2022-05-09","close":36100.0},{"date":"2022-05-10","close":33789.0664},{"date":"2022-05-11","close":33789.0664},{"date":"2022-05-12","close":34403.4141},{"date":"2022-05-13","close":34167.1211},{"date":"2022-05-16","close":34261.6406},{"date":"2022-05-17","close":35443.0781},{"date":"2022-05-18","close":35726.6211},{"date":"2022-05-19","close":36199.1953},{"date":"2022-05-20","close":36151.9375},{"date":"2022-05-23","close":36388.2227},{"date":"2022-05-24","close":36057.4219},{"date":"2022-05-25","close":35868.3906},{"date":"2022-05-26","close":35395.8164},{"date":"2022-05-27","close":35821.1328},{"date":"2022-05-30","close":36293.7109},{"date":"2022-05-31","close":35915.6484},{"date":"2022-06-02","close":36057.4219},{"date":"2022-06-03","close":35584.8477},{"date":"2022-06-07","close":35395.8164},{"date":"2022-06-08","close":35301.3008},{"date":"2022-06-09","close":35348.5586},{"date":"2022-06-10","close":35348.5586},{"date":"2022-06-13","close":34828.7266},{"date":"2022-06-14","close":35159.5312},{"date":"2022-06-15","close":35112.2734},{"date":"2022-06-16","close":35112.2734},{"date":"2022-06-17","close":35254.0469},{"date":"2022-06-20","close":35254.0469},{"date":"2022-06-21","close":34923.2461},{"date":"2022-06-22","close":34923.2461},{"date":"2022-06-23","close":34923.2461},{"date":"2022-06-24","close":35443.0781},{"date":"2022-06-27","close":35017.7578},{"date":"2022-06-28","close":34970.5},{"date":"2022-06-29","close":35443.0781},{"date":"2022-06-30","close":35773.8789},{"date":"2022-07-01","close":35254.0469},{"date":"2022-07-04","close":35348.5586},{"date":"2022-07-05","close":35915.6484},{"date":"2022-07-06","close":35632.1055},{"date":"2022-07-07","close":35868.3906},{"date":"2022-07-08","close":36388.2227},{"date":"2022-07-11","close":35632.1055},{"date":"2022-07-12","close":35726.6211},{"date":"2022-07-13","close":35301.3008},{"date":"2022-07-14","close":35962.9102},{"date":"2022-07-15","close":36435.4805},{"date":"2022-07-18","close":36766.2812},{"date":"2022-07-19","close":36813.543},{"date":"2022-07-20","close":36482.7383},{"date":"2022-07-21","close":36010.1641},{"date":"2022-07-22","close":37002.5703},{"date":"2022-07-25","close":37002.5703},{"date":"2022-07-26","close":36388.2227},{"date":"2022-07-27","close":36010.1641},{"date":"2022-07-28","close":35537.5859},{"date":"2022-07-29","close":35112.2734},{"date":"2022-08-01","close":35348.5586},{"date":"2022-08-02","close":35254.0469},{"date":"2022-08-03","close":35254.0469},{"date":"2022-08-04","close":35395.8164},{"date":"2022-08-05","close":36719.0234},{"date":"2022-08-08","close":36624.5117},{"date":"2022-08-09","close":36671.7695},{"date":"2022-08-10","close":37805.9453},{"date":"2022-08-11","close":38373.0312},{"date":"2022-08-12","close":38467.5508},{"date":"2022-08-16","close":37191.6016},{"date":"2022-08-17","close":37049.8281},{"date":"2022-08-18","close":36860.8008},{"date":"2022-08-19","close":36151.9375},{"date":"2022-08-22","close":35821.1328},{"date":"2022-08-23","close":35915.6484},{"date":"2022-08-24","close":36908.0586},{"date":"2022-08-25","close":36860.8008},{"date":"2022-08-26","close":36199.1953},{"date":"2022-08-29","close":36199.1953},{"date":"2022-08-30","close":36388.2227},{"date":"2022-08-31","close":36577.2539},{"date":"2022-09-01","close":36199.1953},{"date":"2022-09-02","close":37286.1133},{"date":"2022-09-05","close":37002.5703},{"date":"2022-09-06","close":37711.4336},{"date":"2022-09-07","close":38042.2383},{"date":"2022-09-08","close":40594.1328},{"date":"2022-09-13","close":38703.8359},{"date":"2022-09-14","close":38656.5781},{"date":"2022-09-15","close":38751.0977},{"date":"2022-09-16","close":38373.0312},{"date":"2022-09-19","close":37853.2031},{"date":"2022-09-20","close":37569.6602},{"date":"2022-09-21","close":37805.9453},{"date":"2022-09-22","close":38042.2383},{"date":"2022-09-23","close":37853.2031},{"date":"2022-09-26","close":37805.9453},{"date":"2022-09-27","close":38089.4922},{"date":"2022-09-28","close":38184.0039},{"date":"2022-09-29","close":38278.5234},{"date":"2022-09-30","close":38467.5508},{"date":"2022-10-04","close":38609.3242},{"date":"2022-10-05","close":38609.3242},{"date":"2022-10-06","close":39176.4141},{"date":"2022-10-07","close":39034.6406},{"date":"2022-10-11","close":38798.3555},{"date":"2022-10-12","close":38656.5781},{"date":"2022-10-13","close":38609.3242},{"date":"2022-10-14","close":38703.8359},{"date":"2022-10-17","close":38609.3242},{"date":"2022-10-18","close":38656.5781},{"date":"2022-10-19","close":38656.5781},{"date":"2022-10-20","close":38656.5781},{"date":"2022-10-21","close":38703.8359},{"date":"2022-10-24","close":39081.8984},{"date":"2022-10-25","close":39412.6992},{"date":"2022-10-26","close":39365.4414},{"date":"2022-10-27","close":37569.6602},{"date":"2022-10-28","close":38562.0703},{"date":"2022-10-31","close":38609.3242},{"date":"2022-11-01","close":38798.3555},{"date":"2022-11-02","close":38656.5781},{"date":"2022-11-03","close":38656.5781},{"date":"2022-11-04","close":38845.6094},{"date":"2022-11-07","close":38845.6094},{"date":"2022-11-08","close":39648.9883},{"date":"2022-11-09","close":40310.5898},{"date":"2022-11-10","close":39507.2148},{"date":"2022-11-11","close":38987.3828},{"date":"2022-11-14","close":38987.3828},{"date":"2022-11-15","close":40735.9062},{"date":"2022-11-16","close":39743.5},{"date":"2022-11-17","close":39648.9883},{"date":"2022-11-18","close":38467.5508},{"date":"2022-11-21","close":38703.8359},{"date":"2022-11-22","close":38751.0977},{"date":"2022-11-23","close":38751.0977},{"date":"2022-11-24","close":38892.8672},{"date":"2022-11-25","close":38845.6094},{"date":"2022-11-28","close":38467.5508},{"date":"2022-11-29","close":39081.8984},{"date":"2022-11-30","close":38751.0977},{"date":"2022-12-01","close":38703.8359},{"date":"2022-12-02","close":38562.0703},{"date":"2022-12-05","close":38373.0312},{"date":"2022-12-06","close":38609.3242},{"date":"2022-12-07","close":38751.0977},{"date":"2022-12-08","close":39176.4141},{"date":"2022-12-09","close":39412.6992},{"date":"2022-12-12","close":38703.8359},{"date":"2022-12-13","close":39223.668},{"date":"2022-12-14","close":39270.9297},{"date":"2022-12-15","close":38798.3555},{"date":"2022-12-16","close":38656.5781},{"date":"2022-12-19","close":38656.5781},{"date":"2022-12-20","close":38751.0977},{"date":"2022-12-21","close":38703.8359},{"date":"2022-12-22","close":38845.6094},{"date":"2022-12-23","close":38798.3555},{"date":"2022-12-26","close":38325.7812},{"date":"2022-12-27","close":38325.7812},{"date":"2022-12-28","close":38325.7812},{"date":"2022-12-29","close":38562.6484},{"date":"2023-01-02","close":38752.1445},{"date":"2023-01-03","close":38846.8984},{"date":"2023-01-04","close":38846.8984},{"date":"2023-01-05","close":38799.5195},{"date":"2023-01-06","close":39178.5156},{"date":"2023-01-09","close":38989.0156},{"date":"2023-01-10","close":39320.6367},{"date":"2023-01-11","close":39178.5156},{"date":"2023-01-12","close":38941.6445},{"date":"2023-01-13","close":38989.0156},{"date":"2023-01-16","close":39036.3945},{"date":"2023-01-17","close":39036.3945},{"date":"2023-01-18","close":38894.2695},{"date":"2023-01-19","close":38989.0156},{"date":"2023-01-20","close":39462.7617},{"date":"2023-01-25","close":39131.1406},{"date":"2023-01-26","close":39178.5156},{"date":"2023-01-27","close":39083.7656},{"date":"2023-01-30","close":39131.1406},{"date":"2023-01-31","close":39320.6367},{"date":"2023-02-01","close":39225.8906},{"date":"2023-02-02","close":39368.0117},{"date":"2023-02-03","close":38799.5195},{"date":"2023-02-06","close":39415.3867},{"date":"2023-02-07","close":39462.7617},{"date":"2023-02-08","close":39225.8906},{"date":"2023-02-09","close":39368.0117},{"date":"2023-02-10","close":40031.25},{"date":"2023-02-13","close":43394.8242},{"date":"2023-02-14","close":41215.6094},{"date":"2023-02-15","close":43015.8281},{"date":"2023-02-16","close":43489.5742},{"date":"2023-02-17","close":45005.5508},{"date":"2023-02-20","close":44105.4414},{"date":"2023-02-21","close":44437.0586},{"date":"2023-02-22","close":44247.5586},{"date":"2023-02-23","close":44721.3047},{"date":"2023-02-24","close":43300.0742},{"date":"2023-02-27","close":43394.8242},{"date":"2023-02-28","close":43063.207},{"date":"2023-03-02","close":43773.8203},{"date":"2023-03-03","close":44058.0625},{"date":"2023-03-06","close":42731.5859},{"date":"2023-03-07","close":43347.4492},{"date":"2023-03-08","close":42731.5859},{"date":"2023-03-09","close":42684.2109},{"date":"2023-03-10","close":43205.3242},{"date":"2023-03-13","close":43300.0742},{"date":"2023-03-14","close":42873.7109},{"date":"2023-03-15","close":43536.9453},{"date":"2023-03-16","close":44626.5586},{"date":"2023-03-17","close":42921.082},{"date":"2023-03-20","close":44247.5586},{"date":"2023-03-21","close":47753.2539},{"date":"2023-03-22","close":46805.7695},{"date":"2023-03-23","close":46237.2812},{"date":"2023-03-24","close":46474.1523},{"date":"2023-03-27","close":44437.0586},{"date":"2023-03-28","close":44484.4336},{"date":"2023-03-29","close":45195.0469},{"date":"2023-03-30","close":44863.4258},{"date":"2023-03-31","close":45526.668},{"date":"2023-04-03","close":45574.0391},{"date":"2023-04-04","close":43773.8203},{"date":"2023-04-05","close":44721.3047},{"date":"2023-04-06","close":45763.5391},{"date":"2023-04-07","close":45005.5508},{"date":"2023-04-10","close":43631.6953},{"date":"2023-04-11","close":44816.0547},{"date":"2023-04-12","close":44531.8047},{"date":"2023-04-13","close":45574.0391},{"date":"2023-04-14","close":45384.543},{"date":"2023-04-17","close":46142.5312},{"date":"2023-04-18","close":45716.1641},{"date":"2023-04-19","close":45384.543},{"date":"2023-04-20","close":44768.6758},{"date":"2023-04-21","close":45337.1719},{"date":"2023-04-24","close":44816.0547},{"date":"2023-04-25","close":44484.4336},{"date":"2023-04-26","close":44768.6758},{"date":"2023-04-27","close":44673.9297},{"date":"2023-04-28","close":44673.9297},{"date":"2023-05-02","close":44910.8008},{"date":"2023-05-03","close":44910.8008},{"date":"2023-05-04","close":45052.9219},{"date":"2023-05-08","close":45005.5508},{"date":"2023-05-09","close":45147.6719},{"date":"2023-05-10","close":43394.8242},{"date":"2023-05-11","close":38941.6445},{"date":"2023-05-12","close":27287.5742},{"date":"2023-05-15","close":20892.0488},{"date":"2023-05-16","close":20892.0488},{"date":"2023-05-17","close":20939.4238},{"date":"2023-05-18","close":21744.7871},{"date":"2023-05-19","close":21460.541},{"date":"2023-05-22","close":20844.6758},{"date":"2023-05-23","close":20513.0547},{"date":"2023-05-24","close":19991.9395},{"date":"2023-05-25","close":18561.2363},{"date":"2023-05-26","close":17291.6055},{"date":"2023-05-30","close":17102.1094},{"date":"2023-05-31","close":16287.2725},{"date":"2023-06-01","close":18106.4434},{"date":"2023-06-02","close":18997.0801},{"date":"2023-06-05","close":19186.5762},{"date":"2023-06-07","close":19612.9453},{"date":"2023-06-08","close":20134.0625},{"date":"2023-06-09","close":19660.3184},{"date":"2023-06-12","close":19376.0723},{"date":"2023-06-13","close":20749.9277},{"date":"2023-06-14","close":19755.0664},{"date":"2023-06-15","close":19660.3184},{"date":"2023-06-16","close":20418.3066},{"date":"2023-06-19","close":19991.9395},{"date":"2023-06-20","close":19139.2012},{"date":"2023-06-21","close":18798.1074},{"date":"2023-06-22","close":19470.8223},{"date":"2023-06-23","close":19518.1973},{"date":"2023-06-26","close":19423.4492},{"date":"2023-06-27","close":19518.1973},{"date":"2023-06-28","close":18836.0078},{"date":"2023-06-29","close":18381.2148},{"date":"2023-06-30","close":19991.9395},{"date":"2023-07-03","close":18817.0566},{"date":"2023-07-04","close":18447.5371},{"date":"2023-07-05","close":18409.6387},{"date":"2023-07-06","close":17831.6719},{"date":"2023-07-07","close":17528.4766},{"date":"2023-07-10","close":17774.8223},{"date":"2023-07-11","close":18239.0898},{"date":"2023-07-12","close":18608.6094},{"date":"2023-07-13","close":18684.4102},{"date":"2023-07-14","close":20418.3066},{"date":"2023-07-17","close":19802.4414},{"date":"2023-07-18","close":22218.5293},{"date":"2023-07-19","close":23402.8848},{"date":"2023-07-20","close":23971.377},{"date":"2023-07-21","close":24445.1191},{"date":"2023-07-24","close":24445.1191},{"date":"2023-07-25","close":23071.2656},{"date":"2023-07-26","close":22360.6523},{"date":"2023-07-27","close":22550.1484},{"date":"2023-07-28","close":22502.7754},{"date":"2023-07-31","close":22976.5176},{"date":"2023-08-01","close":22502.7754},{"date":"2023-08-02","close":22029.0312},{"date":"2023-08-03","close":21839.5352},{"date":"2023-08-04","close":22360.6523},{"date":"2023-08-07","close":21460.541},{"date":"2023-08-08","close":21365.793},{"date":"2023-08-09","close":22029.0312},{"date":"2023-08-10","close":21413.166},{"date":"2023-08-11","close":21697.4121},{"date":"2023-08-14","close":20797.3008},{"date":"2023-08-16","close":20228.8105},{"date":"2023-08-17","close":20134.0625},{"date":"2023-08-18","close":20086.6875},{"date":"2023-08-21","close":20181.4355},{"date":"2023-08-22","close":19991.9395},{"date":"2023-08-23","close":19044.4531},{"date":"2023-08-24","close":19139.2012},{"date":"2023-08-25","close":19328.6992},{"date":"2023-08-28","close":20086.6875},{"date":"2023-08-29","close":20134.0625},{"date":"2023-08-30","close":20039.3145},{"date":"2023-08-31","close":19849.8145},{"date":"2023-09-01","close":21507.9141},{"date":"2023-09-04","close":22265.9023},{"date":"2023-09-05","close":21886.9102},{"date":"2023-09-06","close":21555.2891},{"date":"2023-09-07","close":21413.166},{"date":"2023-09-08","close":21223.6699},{"date":"2023-09-11","close":20844.6758},{"date":"2023-09-12","close":20370.9316},{"date":"2023-09-13","close":20513.0547},{"date":"2023-09-14","close":20039.3145},{"date":"2023-09-15","close":20749.9277},{"date":"2023-09-18","close":20844.6758},{"date":"2023-09-19","close":20797.3008},{"date":"2023-09-20","close":20655.1797},{"date":"2023-09-21","close":20086.6875},{"date":"2023-09-22","close":19897.1895},{"date":"2023-09-25","close":19518.1973},{"date":"2023-09-26","close":20039.3145},{"date":"2023-09-27","close":19707.6934},{"date":"2023-10-04","close":18940.2305},{"date":"2023-10-05","close":18248.5645},{"date":"2023-10-06","close":18561.2363},{"date":"2023-10-10","close":18684.4102},{"date":"2023-10-11","close":19044.4531},{"date":"2023-10-12","close":19281.3242},{"date":"2023-10-13","close":19186.5762},{"date":"2023-10-16","close":18883.3809},{"date":"2023-10-17","close":19091.8281},{"date":"2023-10-18","close":18826.5312},{"date":"2023-10-19","close":20181.4355},{"date":"2023-10-20","close":20655.1797},{"date":"2023-10-23","close":19565.5703},{"date":"2023-10-24","close":19470.8223},{"date":"2023-10-25","close":18845.4824},{"date":"2023-10-26","close":18665.459},{"date":"2023-10-27","close":18693.8848},{"date":"2023-10-30","close":17812.7227},{"date":"2023-10-31","close":17424.2539},{"date":"2023-11-01","close":16988.4102},{"date":"2023-11-02","close":18693.8848},{"date":"2023-11-03","close":19139.2012},{"date":"2023-11-06","close":19044.4531},{"date":"2023-11-07","close":18741.2578},{"date":"2023-11-08","close":18494.9121},{"date":"2023-11-09","close":18096.9668},{"date":"2023-11-10","close":17869.5723},{"date":"2023-11-13","close":17888.5215},{"date":"2023-11-14","close":18997.0801},{"date":"2023-11-15","close":19376.0723},{"date":"2023-11-16","close":19044.4531},{"date":"2023-11-17","close":18911.8047},{"date":"2023-11-20","close":19470.8223},{"date":"2023-11-21","close":20086.6875},{"date":"2023-11-22","close":20323.5586},{"date":"2023-11-23","close":20276.1836},{"date":"2023-11-24","close":19897.1895},{"date":"2023-11-27","close":21365.793},{"date":"2023-11-28","close":22171.1543},{"date":"2023-11-29","close":21792.1621},{"date":"2023-11-30","close":21602.6621},{"date":"2023-12-01","close":22502.7754},{"date":"2023-12-04","close":21318.418},{"date":"2023-12-05","close":20749.9277},{"date":"2023-12-06","close":21413.166},{"date":"2023-12-07","close":21318.418},{"date":"2023-12-08","close":21223.6699},{"date":"2023-12-11","close":21792.1621},{"date":"2023-12-12","close":22408.0273},{"date":"2023-12-13","close":22976.5176},{"date":"2023-12-14","close":23308.1367},{"date":"2023-12-15","close":23545.0098},{"date":"2023-12-18","close":23545.0098},{"date":"2023-12-19","close":23545.0098},{"date":"2023-12-20","close":23071.2656},{"date":"2023-12-21","close":22502.7754},{"date":"2023-12-22","close":22597.5234},{"date":"2023-12-26","close":21981.6582},{"date":"2023-12-27","close":21838.2988},{"date":"2023-12-28","close":21933.8711},{"date":"2024-01-02","close":22985.168},{"date":"2024-01-03","close":22794.0234},{"date":"2024-01-04","close":22650.6641},{"date":"2024-01-05","close":22029.4434},{"date":"2024-01-08","close":22172.8027},{"date":"2024-01-09","close":22077.2305},{"date":"2024-01-10","close":21647.1543},{"date":"2024-01-11","close":22077.2305},{"date":"2024-01-12","close":22029.4434},{"date":"2024-01-15","close":22268.375},{"date":"2024-01-16","close":21360.4375},{"date":"2024-01-17","close":20691.4297},{"date":"2024-01-18","close":21838.2988},{"date":"2024-01-19","close":21503.7949},{"date":"2024-01-22","close":21503.7949},{"date":"2024-01-23","close":21647.1543},{"date":"2024-01-24","close":21456.0098},{"date":"2024-01-25","close":21742.7266},{"date":"2024-01-26","close":22268.375},{"date":"2024-01-29","close":22029.4434},{"date":"2024-01-30","close":21694.9395},{"date":"2024-01-31","close":21360.4375},{"date":"2024-02-01","close":20500.2852},{"date":"2024-02-02","close":20930.3613},{"date":"2024-02-05","close":20834.7891},{"date":"2024-02-06","close":20978.1465},{"date":"2024-02-07","close":20739.2168},{"date":"2024-02-08","close":20595.8574},{"date":"2024-02-13","close":20882.5742},{"date":"2024-02-14","close":21025.9336},{"date":"2024-02-15","close":20643.6445},{"date":"2024-02-16","close":20691.4297},{"date":"2024-02-19","close":20070.209},{"date":"2024-02-20","close":19831.2773},{"date":"2024-02-21","close":19592.3477},{"date":"2024-02-22","close":19592.3477},{"date":"2024-02-23","close":19974.6367},{"date":"2024-02-26","close":19687.9199},{"date":"2024-02-27","close":19401.2012},{"date":"2024-02-28","close":19974.6367},{"date":"2024-02-29","close":19974.6367},{"date":"2024-03-04","close":18770.4238},{"date":"2024-03-05","close":18713.0801},{"date":"2024-03-06","close":18846.8828},{"date":"2024-03-07","close":18665.2949},{"date":"2024-03-08","close":18760.8672},{"date":"2024-03-11","close":19305.6289},{"date":"2024-03-12","close":19879.0645},{"date":"2024-03-13","close":19496.7754},{"date":"2024-03-14","close":19687.9199},{"date":"2024-03-15","close":19592.3477},{"date":"2024-03-18","close":19210.0566},{"date":"2024-03-19","close":19066.6992},{"date":"2024-03-20","close":18923.3398},{"date":"2024-03-21","close":18560.1641},{"date":"2024-03-22","close":18464.5918},{"date":"2024-03-25","close":18349.9062},{"date":"2024-03-26","close":18283.0039},{"date":"2024-03-27","close":18349.9062},{"date":"2024-03-28","close":18283.0039},{"date":"2024-03-29","close":18378.5762},{"date":"2024-04-01","close":19974.6367},{"date":"2024-04-02","close":19257.8438},{"date":"2024-04-03","close":20643.6445},{"date":"2024-04-04","close":20643.6445},{"date":"2024-04-05","close":19926.8496},{"date":"2024-04-08","close":20834.7891},{"date":"2024-04-09","close":22363.9473},{"date":"2024-04-11","close":22889.5957},{"date":"2024-04-12","close":23463.0293},{"date":"2024-04-15","close":22985.168},{"date":"2024-04-16","close":21503.7949},{"date":"2024-04-17","close":21169.291},{"date":"2024-04-18","close":22363.9473},{"date":"2024-04-19","close":22268.375},{"date":"2024-04-22","close":21503.7949},{"date":"2024-04-23","close":21742.7266},{"date":"2024-04-24","close":21599.3672},{"date":"2024-04-25","close":21073.7188},{"date":"2024-04-26","close":21647.1543},{"date":"2024-04-29","close":21503.7949},{"date":"2024-04-30","close":21360.4375},{"date":"2024-05-02","close":21264.8652},{"date":"2024-05-03","close":19926.8496},{"date":"2024-05-07","close":20213.5684},{"date":"2024-05-08","close":20070.209},{"date":"2024-05-09","close":20165.7812},{"date":"2024-05-10","close":19735.7051},{"date":"2024-05-13","close":20309.1406},{"date":"2024-05-14","close":20356.9258},{"date":"2024-05-16","close":19831.2773},{"date":"2024-05-17","close":20930.3613},{"date":"2024-05-20","close":20643.6445},{"date":"2024-05-21","close":20548.0703},{"date":"2024-05-22","close":20739.2168},{"date":"2024-05-23","close":20930.3613},{"date":"2024-05-24","close":20595.8574},{"date":"2024-05-27","close":20595.8574},{"date":"2024-05-28","close":20452.498},{"date":"2024-05-29","close":19687.9199},{"date":"2024-05-30","close":19401.2012},{"date":"2024-05-31","close":19401.2012},{"date":"2024-06-03","close":19544.5605},{"date":"2024-06-04","close":18885.1113},{"date":"2024-06-05","close":18980.6836},{"date":"2024-06-07","close":19085.8125},{"date":"2024-06-10","close":19162.2715},{"date":"2024-06-11","close":19085.8125},{"date":"2024-06-12","close":18808.6523},{"date":"2024-06-13","close":19305.6289},{"date":"2024-06-14","close":19076.2559},{"date":"2024-06-17","close":19210.0566},{"date":"2024-06-18","close":18923.3398},{"date":"2024-06-19","close":18751.3105},{"date":"2024-06-20","close":18655.7363},{"date":"2024-06-21","close":18560.1641},{"date":"2024-06-24","close":18302.1191},{"date":"2024-06-25","close":18502.8203},{"date":"2024-06-26","close":18244.7754},{"date":"2024-06-27","close":18302.1191},{"date":"2024-06-28","close":18302.1191},{"date":"2024-07-01","close":18244.7754},{"date":"2024-07-02","close":17480.1973},{"date":"2024-07-03","close":17279.4941},{"date":"2024-07-04","close":17107.4648},{"date":"2024-07-05","close":16457.5723},{"date":"2024-07-08","close":15845.9082},{"date":"2024-07-09","close":15358.4883},{"date":"2024-07-10","close":14823.2832},{"date":"2024-07-11","close":14937.9697},{"date":"2024-07-12","close":14641.6953},{"date":"2024-07-15","close":14842.3975},{"date":"2024-07-16","close":14593.9092},{"date":"2024-07-17","close":14527.0088},{"date":"2024-07-18","close":14364.5352},{"date":"2024-07-19","close":14230.7344},{"date":"2024-07-22","close":13934.459},{"date":"2024-07-23","close":14192.5049},{"date":"2024-07-24","close":14249.8486},{"date":"2024-07-25","close":13810.2148},{"date":"2024-07-26","close":13810.2148},{"date":"2024-07-29","close":14049.1465},{"date":"2024-07-30","close":12768.4756},{"date":"2024-07-31","close":12816.2617},{"date":"2024-08-01","close":12825.8193},{"date":"2024-08-02","close":12118.583},{"date":"2024-08-05","close":10847.4697},{"date":"2024-08-06","close":11468.6904},{"date":"2024-08-07","close":11258.4316},{"date":"2024-08-08","close":11134.1875},{"date":"2024-08-09","close":11717.1787},{"date":"2024-08-12","close":11898.7666},{"date":"2024-08-13","close":12424.415},{"date":"2024-08-14","close":12739.8037},{"date":"2024-08-16","close":12692.0176},{"date":"2024-08-19","close":12290.6133},{"date":"2024-08-20","close":12414.8574},{"date":"2024-08-21","close":12252.3848},{"date":"2024-08-22","close":12137.6982},{"date":"2024-08-23","close":12089.9121},{"date":"2024-08-26","close":12185.4844},{"date":"2024-08-27","close":12137.6982},{"date":"2024-08-28","close":11793.6367},{"date":"2024-08-29","close":11287.1035},{"date":"2024-08-30","close":11650.2783},{"date":"2024-09-02","close":11344.4463},{"date":"2024-09-03","close":11583.3779},{"date":"2024-09-04","close":11564.2637},{"date":"2024-09-05","close":11535.5918},{"date":"2024-09-06","close":11468.6904},{"date":"2024-09-09","close":11564.2637},{"date":"2024-09-10","close":11592.9346},{"date":"2024-09-11","close":11764.9658},{"date":"2024-09-12","close":12281.0566},{"date":"2024-09-13","close":12386.1865},{"date":"2024-09-19","close":12290.6133},{"date":"2024-09-20","close":12386.1865},{"date":"2024-09-23","close":12625.1172},{"date":"2024-09-24","close":12739.8037},{"date":"2024-09-25","close":12758.9189},{"date":"2024-09-26","close":13112.5361},{"date":"2024-09-27","close":13227.2236},{"date":"2024-09-30","close":13122.0938},{"date":"2024-10-02","close":12797.1475},{"date":"2024-10-04","close":12711.1328},{"date":"2024-10-07","close":12921.3916},{"date":"2024-10-08","close":12701.5752},{"date":"2024-10-10","close":12395.7432},{"date":"2024-10-11","close":12281.0566},{"date":"2024-10-14","close":11793.6367},{"date":"2024-10-15","close":11755.4082},{"date":"2024-10-16","close":11334.8896},{"date":"2024-10-17","close":11277.5459},{"date":"2024-10-18","close":11201.0879},{"date":"2024-10-21","close":10876.1416},{"date":"2024-10-22","close":10025.5469},{"date":"2024-10-23","close":10216.6924},{"date":"2024-10-24","close":9987.3184},{"date":"2024-10-25","close":9251.4102},{"date":"2024-10-28","close":9528.5703},{"date":"2024-10-29","close":9624.1436},{"date":"2024-10-30","close":9509.4561},{"date":"2024-10-31","close":9671.9297},{"date":"2024-11-01","close":9442.5557},{"date":"2024-11-04","close":9585.9141},{"date":"2024-11-05","close":9729.2725},{"date":"2024-11-06","close":9557.2422},{"date":"2024-11-07","close":10417.3945},{"date":"2024-11-08","close":10035.1045},{"date":"2024-11-11","close":10551.1953},{"date":"2024-11-12","close":10063.7764},{"date":"2024-11-13","close":9681.4863},{"date":"2024-11-14","close":10646.7676},{"date":"2024-11-15","close":10235.8066},{"date":"2024-11-18","close":10302.707},{"date":"2024-11-19","close":10159.3486},{"date":"2024-11-20","close":10283.5928},{"date":"2024-11-21","close":10035.1045},{"date":"2024-11-22","close":10178.4629},{"date":"2024-11-25","close":11678.9502},{"date":"2024-11-26","close":11946.5527},{"date":"2024-11-27","close":12013.4541},{"date":"2024-11-28","close":11420.9043},{"date":"2024-11-29","close":11277.5459},{"date":"2024-12-02","close":10857.0273},{"date":"2024-12-03","close":11229.7598},{"date":"2024-12-04","close":11659.8359},{"date":"2024-12-05","close":11115.0732},{"date":"2024-12-06","close":10962.1572},{"date":"2024-12-09","close":10360.0508},{"date":"2024-12-10","close":11057.7295},{"date":"2024-12-11","close":11841.4229},{"date":"2024-12-12","close":11984.7822},{"date":"2024-12-13","close":12099.4688},{"date":"2024-12-16","close":12070.7969},{"date":"2024-12-17","close":12185.4844},{"date":"2024-12-18","close":12319.2852},{"date":"2024-12-19","close":12003.8965},{"date":"2024-12-20","close":11956.1104},{"date":"2024-12-23","close":11936.9961},{"date":"2024-12-24","close":11965.667},{"date":"2024-12-26","close":11994.3389},{"date":"2024-12-27","close":11640.7217},{"date":"2024-12-30","close":12328.8428},{"date":"2025-01-02","close":12242.8271},{"date":"2025-01-03","close":12099.4688},{"date":"2025-01-06","close":12099.4688},{"date":"2025-01-07","close":11831.8662},{"date":"2025-01-08","close":11688.5078},{"date":"2025-01-09","close":11841.4229},{"date":"2025-01-10","close":11678.9502},{"date":"2025-01-13","close":11287.1035},{"date":"2025-01-14","close":11354.0039},{"date":"2025-01-15","close":11143.7451},{"date":"2025-01-16","close":11191.5312},{"date":"2025-01-17","close":11162.8594},{"date":"2025-01-20","close":11516.4775},{"date":"2025-01-21","close":11631.1641},{"date":"2025-01-22","close":11564.2637},{"date":"2025-01-23","close":11229.7598},{"date":"2025-01-24","close":11659.8359},{"date":"2025-01-31","close":11296.6602},{"date":"2025-02-03","close":10885.6992},{"date":"2025-02-04","close":11029.0576},{"date":"2025-02-05","close":11497.3623},{"date":"2025-02-06","close":11344.4463},{"date":"2025-02-07","close":11459.1338},{"date":"2025-02-10","close":11287.1035},{"date":"2025-02-11","close":11545.1484},{"date":"2025-02-12","close":11583.3779},{"date":"2025-02-13","close":12195.041},{"date":"2025-02-14","close":12519.9873},{"date":"2025-02-17","close":12481.7588},{"date":"2025-02-18","close":13905.7881},{"date":"2025-02-19","close":13580.8418},{"date":"2025-02-20","close":13399.2539},{"date":"2025-02-21","close":13666.8564},{"date":"2025-02-24","close":14144.7188},{"date":"2025-02-25","close":13685.9707},{"date":"2025-02-26","close":14001.3604},{"date":"2025-02-27","close":13733.7568},{"date":"2025-02-28","close":13810.2148},{"date":"2025-03-04","close":13848.4443},{"date":"2025-03-05","close":14966.6416},{"date":"2025-03-06","close":14985.7559},{"date":"2025-03-07","close":14775.4971},{"date":"2025-03-10","close":14488.7793},{"date":"2025-03-11","close":14517.4512},{"date":"2025-03-12","close":14154.2764},{"date":"2025-03-13","close":14116.0469},{"date":"2025-03-14","close":14058.7031},{"date":"2025-03-17","close":14221.1768},{"date":"2025-03-18","close":14479.2227},{"date":"2025-03-19","close":14374.0928},{"date":"2025-03-20","close":14116.0469},{"date":"2025-03-21","close":14125.6045},{"date":"2025-03-24","close":14240.291},{"date":"2025-03-25","close":14163.833},{"date":"2025-03-26","close":14794.6113},{"date":"2025-03-27","close":14622.5811},{"date":"2025-03-28","close":14288.0771},{"date":"2025-03-31","close":14211.6191},{"date":"2025-04-01","close":14498.3369},{"date":"2025-04-02","close":14192.5049},{"date":"2025-04-03","close":14020.4746},{"date":"2025-04-04","close":13580.8418},{"date":"2025-04-07","close":12854.4912},{"date":"2025-04-08","close":12902.2773},{"date":"2025-04-09","close":12462.6445},{"date":"2025-04-10","close":13427.9258},{"date":"2025-04-11","close":13561.7266},{"date":"2025-04-14","close":13705.0859},{"date":"2025-04-15","close":13714.6426},{"date":"2025-04-16","close":13504.3838},{"date":"2025-04-17","close":13848.4443},{"date":"2025-04-18","close":13886.6729},{"date":"2025-04-21","close":13771.9863},{"date":"2025-04-22","close":13819.7725},{"date":"2025-04-23","close":13848.4443},{"date":"2025-04-24","close":13666.8564},{"date":"2025-04-25","close":13800.6582},{"date":"2025-04-28","close":13762.4287},{"date":"2025-04-29","close":13858.002},{"date":"2025-04-30","close":13810.2148},{"date":"2025-05-02","close":13838.8867},{"date":"2025-05-07","close":13877.1162},{"date":"2025-05-08","close":14135.1611},{"date":"2025-05-09","close":14154.2764},{"date":"2025-05-12","close":13982.2461},{"date":"2025-05-13","close":14087.375},{"date":"2025-05-14","close":14832.8398},{"date":"2025-05-15","close":17011.8906},{"date":"2025-05-16","close":17059.6777},{"date":"2025-05-19","close":16706.0605},{"date":"2025-05-20","close":16964.1055},{"date":"2025-05-21","close":16706.0605},{"date":"2025-05-22","close":16247.3125},{"date":"2025-05-23","close":15970.1523},{"date":"2025-05-26","close":15836.3506},{"date":"2025-05-27","close":15817.2363},{"date":"2025-05-28","close":15826.793},{"date":"2025-05-29","close":15759.8926},{"date":"2025-05-30","close":16046.6104},{"date":"2025-06-02","close":16419.3418},{"date":"2025-06-04","close":16247.3125},{"date":"2025-06-05","close":16419.3418},{"date":"2025-06-09","close":16419.3418},{"date":"2025-06-10","close":16524.4727},{"date":"2025-06-11","close":16553.1445},{"date":"2025-06-12","close":16400.2285},{"date":"2025-06-13","close":15740.7783},{"date":"2025-06-16","close":16056.167},{"date":"2025-06-17","close":16448.0137},{"date":"2025-06-18","close":16925.877},{"date":"2025-06-19","close":17633.1113},{"date":"2025-06-20","close":16858.9746},{"date":"2025-06-23","close":16686.9453},{"date":"2025-06-24","close":17155.25},{"date":"2025-06-25","close":17136.1348},{"date":"2025-06-26","close":17174.3652},{"date":"2025-06-27","close":16715.6172},{"date":"2025-06-30","close":16744.2891},{"date":"2025-07-01","close":16008.3809},{"date":"2025-07-02","close":15492.29},{"date":"2025-07-03","close":15492.29},{"date":"2025-07-04","close":15348.9316},{"date":"2025-07-07","close":15826.793},{"date":"2025-07-08","close":16180.4111},{"date":"2025-07-09","close":16581.8164},{"date":"2025-07-10","close":16820.7461},{"date":"2025-07-11","close":16648.7168},{"date":"2025-07-14","close":16858.9746},{"date":"2025-07-15","close":16801.6328},{"date":"2025-07-16","close":16801.6328},{"date":"2025-07-17","close":18110.9746},{"date":"2025-07-18","close":17604.4414},{"date":"2025-07-21","close":18302.1191},{"date":"2025-07-22","close":19057.1406},{"date":"2025-07-23","close":19879.0645},{"date":"2025-07-24","close":19305.6289},{"date":"2025-07-25","close":18655.7363},{"date":"2025-07-28","close":18760.8672},{"date":"2025-07-29","close":18875.5547},{"date":"2025-07-30","close":18703.5234},{"date":"2025-07-31","close":18521.9355},{"date":"2025-08-01","close":17575.7695},{"date":"2025-08-04","close":17461.082},{"date":"2025-08-05","close":17795.5859},{"date":"2025-08-06","close":18044.0742},{"date":"2025-08-07","close":18072.7461},{"date":"2025-08-08","close":18120.5312},{"date":"2025-08-11","close":18187.4316},{"date":"2025-08-12","close":18636.623},{"date":"2025-08-13","close":19028.4688},{"date":"2025-08-14","close":18015.4023},{"date":"2025-08-18","close":17489.7539},{"date":"2025-08-19","close":17738.2422},{"date":"2025-08-20","close":15960.5947},{"date":"2025-08-21","close":14718.1533},{"date":"2025-08-22","close":15415.832},{"date":"2025-08-25","close":15473.1758},{"date":"2025-08-26","close":15282.0303},{"date":"2025-08-27","close":15033.542},{"date":"2025-08-28","close":15262.916},{"date":"2025-08-29","close":15157.7861},{"date":"2025-09-01","close":14603.4668},{"date":"2025-09-02","close":14593.9092},{"date":"2025-09-03","close":14593.9092},{"date":"2025-09-04","close":14880.626},{"date":"2025-09-05","close":15090.8857},{"date":"2025-09-08","close":15081.3281},{"date":"2025-09-09","close":15196.0156},{"date":"2025-09-10","close":15329.8164},{"date":"2025-09-11","close":15224.6875},{"date":"2025-09-12","close":15578.3047},{"date":"2025-09-15","close":15530.5186},{"date":"2025-09-16","close":15377.6025},{"date":"2025-09-17","close":15224.6875},{"date":"2025-09-18","close":15320.2598},{"date":"2025-09-19","close":15820.0},{"date":"2025-09-22","close":14679.9238},{"date":"2025-09-23","close":14565.2373},{"date":"2025-09-24","close":14135.1611},{"date":"2025-09-25","close":14173.3906},{"date":"2025-09-26","close":13666.8564},{"date":"2025-09-29","close":13666.8564},{"date":"2025-09-30","close":13552.1699},{"date":"2025-10-01","close":13695.5283},{"date":"2025-10-02","close":13743.3145},{"date":"2025-10-10","close":13447.04},{"date":"2025-10-13","close":13657.2998},{"date":"2025-10-14","close":13743.3145},{"date":"2025-10-15","close":13819.7725},{"date":"2025-10-16","close":13877.1162},{"date":"2025-10-17","close":13341.9102},{"date":"2025-10-20","close":13695.5283},{"date":"2025-10-21","close":13494.8262},{"date":"2025-10-22","close":13771.9863},{"date":"2025-10-23","close":13733.7568},{"date":"2025-10-24","close":13972.6885},{"date":"2025-10-27","close":13905.7881},{"date":"2025-10-28","close":13934.459},{"date":"2025-10-29","close":13829.3301},{"date":"2025-10-30","close":13542.6123},{"date":"2025-10-31","close":13341.9102},{"date":"2025-11-03","close":13351.4678},{"date":"2025-11-04","close":13169.8799},{"date":"2025-11-05","close":12787.5898},{"date":"2025-11-06","close":12959.6211},{"date":"2025-11-07","close":12701.5752},{"date":"2025-11-10","close":13198.5518},{"date":"2025-11-11","close":13370.582},{"date":"2025-11-12","close":14555.6797},{"date":"2025-11-13","close":14670.3672},{"date":"2025-11-14","close":14307.1914},{"date":"2025-11-17","close":13733.7568},{"date":"2025-11-18","close":13303.6816},{"date":"2025-11-19","close":13208.1094},{"date":"2025-11-20","close":13217.666},{"date":"2025-11-21","close":13007.4072},{"date":"2025-11-24","close":12835.377},{"date":"2025-11-25","close":12997.8496},{"date":"2025-11-26","close":13160.3232},{"date":"2025-11-27","close":13045.6357},{"date":"2025-11-28","close":12997.8496},{"date":"2025-12-01","close":13131.6514},{"date":"2025-12-02","close":13341.9102},{"date":"2025-12-03","close":13341.9102},{"date":"2025-12-04","close":13246.3379},{"date":"2025-12-05","close":13284.5674},{"date":"2025-12-08","close":13599.9561},{"date":"2025-12-09","close":13542.6123},{"date":"2025-12-10","close":13619.0703},{"date":"2025-12-11","close":13733.7568},{"date":"2025-12-12","close":13743.3145},{"date":"2025-12-15","close":13666.8564},{"date":"2025-12-16","close":13313.2383},{"date":"2025-12-17","close":13533.0557},{"date":"2025-12-18","close":13112.5361},{"date":"2025-12-19","close":13227.2236},{"date":"2025-12-22","close":13475.7119},{"date":"2025-12-23","close":13275.0098},{"date":"2025-12-24","close":13236.7803},{"date":"2025-12-26","close":13303.6816},{"date":"2025-12-29","close":13313.2383},{"date":"2025-12-30","close":13322.7959},{"date":"2026-01-02","close":13246.3379},{"date":"2026-01-05","close":13122.0938},{"date":"2026-01-06","close":13227.2236},{"date":"2026-01-07","close":13083.8652},{"date":"2026-01-08","close":12663.3457},{"date":"2026-01-09","close":12892.7197},{"date":"2026-01-12","close":12988.292},{"date":"2026-01-13","close":12701.5752},{"date":"2026-01-14","close":12586.8887},{"date":"2026-01-15","close":12711.1328},{"date":"2026-01-16","close":12797.1475},{"date":"2026-01-19","close":13083.8652},{"date":"2026-01-20","close":13351.4678},{"date":"2026-01-21","close":13341.9102},{"date":"2026-01-22","close":13303.6816},{"date":"2026-01-23","close":13858.002},{"date":"2026-01-26","close":14555.6797},{"date":"2026-01-27","close":14393.207},{"date":"2026-01-28","close":14144.7188},{"date":"2026-01-29","close":14106.4902},{"date":"2026-01-30","close":13867.5586},{"date":"2026-02-02","close":13475.7119},{"date":"2026-02-03","close":13829.3301},{"date":"2026-02-04","close":14565.2373},{"date":"2026-02-05","close":14450.5508},{"date":"2026-02-06","close":14240.291},{"date":"2026-02-09","close":14240.291},{"date":"2026-02-10","close":14240.291},{"date":"2026-02-11","close":14603.4668},{"date":"2026-02-12","close":14737.2676},{"date":"2026-02-13","close":14708.5957},{"date":"2026-02-19","close":14517.4512},{"date":"2026-02-20","close":14316.749},{"date":"2026-02-23","close":14354.9785},{"date":"2026-02-24","close":14546.123},{"date":"2026-02-25","close":14479.2227},{"date":"2026-02-26","close":14335.8633},{"date":"2026-02-27","close":14297.6348},{"date":"2026-03-03","close":13877.1162},{"date":"2026-03-04","close":12424.415},{"date":"2026-03-05","close":13475.7119},{"date":"2026-03-06","close":13647.7422},{"date":"2026-03-09","close":13647.7422},{"date":"2026-03-10","close":13743.3145},{"date":"2026-03-11","close":14068.2607},{"date":"2026-03-12","close":14307.1914},{"date":"2026-03-13","close":14603.4668},{"date":"2026-03-16","close":14842.3975},{"date":"2026-03-17","close":14851.9551},{"date":"2026-03-18","close":14842.3975},{"date":"2026-03-19","close":14660.8096},{"date":"2026-03-20","close":15262.916},{"date":"2026-03-23","close":14785.0537},{"date":"2026-03-24","close":15157.7861},{"date":"2026-03-25","close":15243.8018},{"date":"2026-03-26","close":14976.1992},{"date":"2026-03-27","close":15110.0},{"date":"2026-03-30","close":14530.0},{"date":"2026-03-31","close":13880.0},{"date":"2026-04-01","close":14020.0},{"date":"2026-04-02","close":13450.0},{"date":"2026-04-03","close":14190.0},{"date":"2026-04-06","close":14130.0},{"date":"2026-04-07","close":13730.0},{"date":"2026-04-08","close":14200.0},{"date":"2026-04-09","close":14350.0},{"date":"2026-04-10","close":14660.0},{"date":"2026-04-13","close":14320.0},{"date":"2026-04-14","close":14270.0},{"date":"2026-04-15","close":14190.0},{"date":"2026-04-16","close":14230.0},{"date":"2026-04-17","close":14620.0},{"date":"2026-04-20","close":14910.0},{"date":"2026-04-21","close":15090.0},{"date":"2026-04-22","close":15000.0},{"date":"2026-04-23","close":15050.0},{"date":"2026-04-24","close":15300.0},{"date":"2026-04-27","close":15250.0},{"date":"2026-04-28","close":15060.0},{"date":"2026-04-29","close":15290.0},{"date":"2026-04-30","close":15090.0},{"date":"2026-05-04","close":14980.0},{"date":"2026-05-06","close":14410.0},{"date":"2026-05-07","close":14260.0},{"date":"2026-05-08","close":14000.0},{"date":"2026-05-11","close":13690.0},{"date":"2026-05-12","close":13420.0},{"date":"2026-05-13","close":13400.0},{"date":"2026-05-14","close":13540.0},{"date":"2026-05-15","close":13110.0},{"date":"2026-05-18","close":11770.0},{"date":"2026-05-19","close":11050.0},{"date":"2026-05-20","close":10620.0},{"date":"2026-05-21","close":10400.0},{"date":"2026-05-22","close":10960.0},{"date":"2026-05-26","close":10510.0},{"date":"2026-05-27","close":10180.0},{"date":"2026-05-28","close":10160.0},{"date":"2026-05-29","close":10350.0},{"date":"2026-06-01","close":9750.0},{"date":"2026-06-02","close":9950.0},{"date":"2026-06-04","close":10060.0},{"date":"2026-06-05","close":9850.0},{"date":"2026-06-08","close":9320.0},{"date":"2026-06-09","close":9860.0},{"date":"2026-06-10","close":9690.0},{"date":"2026-06-11","close":9880.0},{"date":"2026-06-12","close":10450.0},{"date":"2026-06-15","close":10800.0},{"date":"2026-06-16","close":10680.0},{"date":"2026-06-17","close":10780.0},{"date":"2026-06-18","close":10180.0},{"date":"2026-06-19","close":9920.0},{"date":"2026-06-22","close":9470.0},{"date":"2026-06-23","close":8930.0},{"date":"2026-06-24","close":8830.0},{"date":"2026-06-25","close":8700.0},{"date":"2026-06-26","close":8450.0},{"date":"2026-06-29","close":9000.0},{"date":"2026-06-30","close":8970.0},{"date":"2026-07-01","close":8980.0},{"date":"2026-07-02","close":9300.0},{"date":"2026-07-03","close":9370.0},{"date":"2026-07-06","close":9400.0},{"date":"2026-07-07","close":9170.0},{"date":"2026-07-08","close":8970.0},{"date":"2026-07-09","close":8820.0},{"date":"2026-07-10","close":9010.0},{"date":"2026-07-13","close":8650.0},{"date":"2026-07-14","close":8650.0},{"date":"2026-07-15","close":8860.0},{"date":"2026-07-16","close":8990.0},{"date":"2026-07-20","close":8800.0},{"date":"2026-07-21","close":8770.0},{"date":"2026-07-22","close":8800.0},{"date":"2026-07-23","close":8830.0},{"date":"2026-07-24","close":8680.0},{"date":"2026-07-27","close":8750.0},{"date":"2026-07-28","close":8350.0},{"date":"2026-07-29","close":7800.0},{"date":"2026-07-30","close":8000.0},{"date":"2026-07-31","close":8170.0},{"date":"2026-08-03","close":8300.0},{"date":"2026-08-04","close":8390.0},{"date":"2026-08-05","close":8500.0},{"date":"2026-08-06","close":8490.0},{"date":"2026-08-07","close":8700.0},{"date":"2026-08-10","close":8870.0},{"date":"2026-08-11","close":8900.0},{"date":"2026-08-12","close":8900.0},{"date":"2026-08-13","close":8860.0},{"date":"2026-08-14","close":8890.0},{"date":"2026-08-18","close":8240.0},{"date":"2026-08-19","close":7780.0},{"date":"2026-08-20","close":7760.0},{"date":"2026-08-21","close":7450.0},{"date":"2026-08-24","close":7570.0},{"date":"2026-08-25","close":7740.0},{"date":"2026-08-26","close":7860.0},{"date":"2026-08-27","close":7800.0},{"date":"2026-08-28","close":7920.0},{"date":"2026-08-31","close":7920.0},{"date":"2026-09-01","close":7890.0},{"date":"2026-09-02","close":7690.0},{"date":"2026-09-03","close":7540.0},{"date":"2026-09-04","close":7580.0},{"date":"2026-09-07","close":7480.0},{"date":"2026-09-08","close":7240.0},{"date":"2026-09-09","close":7290.0},{"date":"2026-09-10","close":7250.0},{"date":"2026-09-11","close":7070.0},{"date":"2026-09-14","close":6920.0},{"date":"2026-09-15","close":6880.0},{"date":"2026-09-16","close":6800.0},{"date":"2026-09-17","close":6800.0},{"date":"2026-09-18","close":6760.0},{"date":"2026-09-21","close":6480.0},{"date":"2026-09-22","close":6670.0},{"date":"2026-09-23","close":6730.0},{"date":"2026-09-28","close":6840.0},{"date":"2026-09-29","close":6730.0},{"date":"2026-09-30","close":6680.0},{"date":"2026-10-01","close":6700.0},{"date":"2026-10-02","close":6680.0},{"date":"2026-10-06","close":6710.0},{"date":"2026-10-07","close":6770.0},{"date":"2026-10-08","close":6700.0},{"date":"2026-10-12","close":6690.0},{"date":"2026-10-13","close":6460.0},{"date":"2026-10-14","close":6520.0},{"date":"2026-10-15","close":6200.0},{"date":"2026-10-16","close":6350.0},{"date":"2026-10-19","close":6590.0},{"date":"2026-10-20","close":6430.0},{"date":"2026-10-21","close":6390.0},{"date":"2026-10-22","close":6310.0},{"date":"2026-10-23","close":6060.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3778.0,"foreign_net":56.0,"institution_net":3722.0},{"date":"2026-10-21","retail_net":369.0,"foreign_net":-369.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-649.0,"foreign_net":649.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-971.0,"foreign_net":1270.0,"institution_net":-299.0},{"date":"2026-10-16","retail_net":-2336.0,"foreign_net":2336.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":3024.0,"foreign_net":-2648.0,"institution_net":-376.0},{"date":"2026-10-14","retail_net":-597.0,"foreign_net":621.0,"institution_net":-24.0},{"date":"2026-10-13","retail_net":3445.0,"foreign_net":-3469.0,"institution_net":24.0},{"date":"2026-10-12","retail_net":-696.0,"foreign_net":696.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-317.0,"foreign_net":317.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":4809.0,"foreign_net":-4349.0,"institution_net":-460.0},{"date":"2026-10-06","retail_net":6660.0,"foreign_net":-6274.0,"institution_net":-386.0},{"date":"2026-10-02","retail_net":-1019.0,"foreign_net":1325.0,"institution_net":-306.0},{"date":"2026-10-01","retail_net":793.0,"foreign_net":257.0,"institution_net":-1050.0},{"date":"2026-09-30","retail_net":-1695.0,"foreign_net":1680.0,"institution_net":15.0},{"date":"2026-09-29","retail_net":771.0,"foreign_net":-1086.0,"institution_net":315.0},{"date":"2026-09-28","retail_net":85.0,"foreign_net":362.0,"institution_net":-447.0},{"date":"2026-09-23","retail_net":57.0,"foreign_net":-67.0,"institution_net":10.0},{"date":"2026-09-22","retail_net":-839.0,"foreign_net":839.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":3932.0,"foreign_net":-3701.0,"institution_net":-231.0},{"date":"2026-09-18","retail_net":2227.0,"foreign_net":-2227.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":714.0,"foreign_net":-714.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-454.0,"foreign_net":454.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":2475.0,"foreign_net":-2475.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":1244.0,"foreign_net":-1271.0,"institution_net":27.0},{"date":"2026-09-11","retail_net":3690.0,"foreign_net":-3690.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":3144.0,"foreign_net":-3144.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":3835.0,"foreign_net":-3835.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":5324.0,"foreign_net":10.0,"institution_net":-5334.0},{"date":"2026-09-07","retail_net":-85.0,"foreign_net":85.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-3778.0,"foreign_net":56.0,"institution_net":3722.0},"d3":{"retail_net":-4058.0,"foreign_net":336.0,"institution_net":3722.0},"d7":{"retail_net":-4938.0,"foreign_net":1915.0,"institution_net":3023.0},"d14":{"retail_net":8737.0,"foreign_net":-9582.0,"institution_net":845.0},"d30":{"retail_net":33162.0,"foreign_net":-28362.0,"institution_net":-4800.0}},"analysis":"최근 5일 외국인 순매수 3942.00, 기관 순매수 3423.00. 30일 누적: 외국인 -2.84만, 기관 -4800.00.","foreign_flow":3942.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":3423.0},"insider_trades":[],"price_analysis":{"current":6140.0,"low_30d":6020.0,"support":6168.0,"high_30d":7500.0,"change_1d":-2.7,"change_7d":-6.8,"change_30d":-15.2,"resistance":7352.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.08,"per":15.15,"quarter":"2024-Q2"},{"pbr":2.83,"per":9.13,"quarter":"2024-Q3"},{"pbr":2.49,"per":7.13,"quarter":"2024-Q4"},{"pbr":2.66,"per":5.97,"quarter":"2025-Q1"},{"pbr":2.93,"per":5.12,"quarter":"2025-Q2"},{"pbr":2.24,"per":3.6,"quarter":"2025-Q3"},{"pbr":2.3,"per":5.52,"quarter":"2025-Q4"},{"pbr":2.44,"per":7.66,"quarter":"2026-Q1"},{"pbr":1.56,"per":10.62,"quarter":"2026-Q2"},{"pbr":0.44,"per":7.27,"quarter":"현재"}],"timeline":[{"close":18302.1191,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":13122.0938,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":12328.8428,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":14211.6191,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":16744.2891,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":13552.1699,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":13322.7959,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":13880.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8970.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.61,"pbr_5y_low":1.56,"per_5y_avg":7.77,"per_5y_low":3.6,"current_pbr":0.44,"current_per":7.27,"pbr_5y_high":4.08,"per_5y_high":15.15,"pbr_5y_median":2.49,"per_5y_median":7.13,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -39.5%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 7.27x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.66,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.03,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":19.32,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.54,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":6.45,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.16,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.98,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.08,"per":15.15,"close":18302.1191,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.83,"per":9.13,"close":13122.0938,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.49,"per":7.13,"close":12328.8428,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.66,"per":5.97,"close":14211.6191,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.93,"per":5.12,"close":16744.2891,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.24,"per":3.6,"close":13552.1699,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.3,"per":5.52,"close":13322.7959,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.44,"per":7.66,"close":13880.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.56,"per":10.62,"close":8970.0,"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":"7.3배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"1.0%"}],"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":161.0,"pbr":null,"per":null,"roa":0.006642845197795166,"roe":0.010259128656089259,"revenue":36761810908.0,"market_cap":null,"net_income":1523417557.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.06451595314320797,"total_assets":229332087628.0,"total_equity":148493854407.0,"profit_margin":0.04144022069022933,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1075892390.0,"operating_margin":0.029266577554966623},{"eps":371.75,"pbr":0.94,"per":6.27,"roa":0.016207844604239963,"roe":0.026595867357721608,"revenue":60735321179.0,"market_cap":156800000000.0,"net_income":3910132192.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.20216840569282338,"total_assets":241249363347.0,"total_equity":147020292266.0,"profit_margin":0.06437987181258173,"dividend_yield":4.7,"fiscal_quarter":"Q1","operating_income":3565717524.0,"operating_margin":0.05870912435765453},{"eps":-574.69,"pbr":null,"per":null,"roa":-0.02448526110876704,"roe":-0.04034686853286975,"revenue":86269480564.0,"market_cap":null,"net_income":-6044640900.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.0721974590698893,"total_assets":246868549743.0,"total_equity":149816853694.0,"profit_margin":-0.07006696760525542,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":28569091674.0,"operating_margin":0.3311610489274442},{"eps":886.83,"pbr":null,"per":null,"roa":0.03667447669909302,"roe":0.0594938903278282,"revenue":108548111697.0,"market_cap":null,"net_income":9327730943.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1340518056142487,"total_assets":254338487759.0,"total_equity":156784686488.0,"profit_margin":0.08593176608209754,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11092877065.0,"operating_margin":0.10219318320308081},{"eps":1127.93,"pbr":null,"per":null,"roa":0.037845230689786076,"roe":0.08019029709403122,"revenue":107621240178.0,"market_cap":null,"net_income":11863633281.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.18735673000655356,"total_assets":313477631521.0,"total_equity":147943500784.0,"profit_margin":0.11023505454293372,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14966544042.0,"operating_margin":0.13906682377239016},{"eps":973.07,"pbr":null,"per":null,"roa":0.033964196851483795,"roe":0.07409931957620791,"revenue":93817528791.0,"market_cap":null,"net_income":10234830834.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1738981536312336,"total_assets":301341759346.0,"total_equity":138123141920.0,"profit_margin":0.1090929484702206,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12227127144.0,"operating_margin":0.13032881276630853},{"eps":774.66,"pbr":null,"per":null,"roa":0.025401052930359606,"roe":0.06354629403296139,"revenue":121133759870.0,"market_cap":null,"net_income":8147911399.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.21252981362610124,"total_assets":320770616137.0,"total_equity":128220087780.0,"profit_margin":0.06726375378543759,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10825575776.0,"operating_margin":0.08936877537375164},{"eps":395.3,"pbr":null,"per":null,"roa":0.013315597296597672,"roe":0.03459507605390621,"revenue":62800579920.0,"market_cap":null,"net_income":4157760097.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.14693332836662762,"total_assets":312247359573.0,"total_equity":120183580187.0,"profit_margin":0.06620575960120847,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5959027325.0,"operating_margin":0.09488809390918121},{"eps":239.27,"pbr":null,"per":null,"roa":0.008716865631001105,"roe":0.021691396624330714,"revenue":55128476272.0,"market_cap":null,"net_income":2516640611.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.16442388188414103,"total_assets":288709350073.0,"total_equity":116020220117.0,"profit_margin":0.04565046562475395,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3047499134.0,"operating_margin":0.05527994495918688},{"eps":318.99,"pbr":null,"per":null,"roa":0.011789823980362593,"roe":0.02955462899519337,"revenue":41956205371.0,"market_cap":null,"net_income":3355126008.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2250070005026051,"total_assets":284578125474.0,"total_equity":113522859940.0,"profit_margin":0.07996733685356237,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4763298020.0,"operating_margin":0.11353023892128188},{"eps":483.98,"pbr":null,"per":null,"roa":0.017477723491943976,"roe":0.04547399087634066,"revenue":42961740804.0,"market_cap":null,"net_income":5090526133.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.23938755775563103,"total_assets":291257962477.0,"total_equity":111943685498.0,"profit_margin":0.11848975478493741,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5900268648.0,"operating_margin":0.1373377460405573},{"eps":166.0,"pbr":null,"per":null,"roa":0.006687458729744663,"roe":0.014956027563335288,"revenue":34236687939.0,"market_cap":null,"net_income":1601326493.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.18036849093003615,"total_assets":239452168262.0,"total_equity":107068971772.0,"profit_margin":0.04677223731025345,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2057365308.0,"operating_margin":0.06009241640621422}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1208.24,"per":15.15,"date":"2024-06","close":18302.12,"source":"reported"},{"eps":1208.24,"per":10.61,"date":"2024-07","close":12816.26,"source":"reported"},{"eps":1208.24,"per":9.64,"date":"2024-08","close":11650.28,"source":"reported"},{"eps":1437.54,"per":9.13,"date":"2024-09","close":13122.09,"source":"reported"},{"eps":1437.54,"per":6.73,"date":"2024-10","close":9671.93,"source":"reported"},{"eps":1437.54,"per":7.85,"date":"2024-11","close":11277.55,"source":"reported"},{"eps":1728.22,"per":7.13,"date":"2024-12","close":12328.84,"source":"reported"},{"eps":1728.22,"per":6.54,"date":"2025-01","close":11296.66,"source":"reported"},{"eps":1728.22,"per":7.99,"date":"2025-02","close":13810.21,"source":"reported"},{"eps":2382.3,"per":5.97,"date":"2025-03","close":14211.62,"source":"reported"},{"eps":2382.3,"per":5.8,"date":"2025-04","close":13810.21,"source":"reported"},{"eps":2382.3,"per":6.74,"date":"2025-05","close":16046.61,"source":"reported"},{"eps":3270.96,"per":5.12,"date":"2025-06","close":16744.29,"source":"reported"},{"eps":3270.96,"per":5.66,"date":"2025-07","close":18521.94,"source":"reported"},{"eps":3270.96,"per":4.63,"date":"2025-08","close":15157.79,"source":"reported"},{"eps":3762.49,"per":3.6,"date":"2025-09","close":13552.17,"source":"reported"},{"eps":3762.49,"per":3.55,"date":"2025-10","close":13341.91,"source":"reported"},{"eps":3762.49,"per":3.45,"date":"2025-11","close":12997.85,"source":"reported"},{"eps":2413.14,"per":5.52,"date":"2025-12","close":13322.8,"source":"reported"},{"eps":2413.14,"per":5.75,"date":"2026-01","close":13867.56,"source":"reported"},{"eps":2413.14,"per":5.92,"date":"2026-02","close":14297.63,"source":"reported"},{"eps":1811.82,"per":7.66,"date":"2026-03","close":13880.0,"source":"reported"},{"eps":1811.82,"per":8.33,"date":"2026-04","close":15090.0,"source":"reported"},{"eps":1811.82,"per":5.71,"date":"2026-05","close":10350.0,"source":"reported"},{"eps":844.89,"per":10.62,"date":"2026-06","close":8970.0,"source":"reported"},{"eps":844.89,"per":9.67,"date":"2026-07","close":8170.0,"source":"reported"},{"eps":844.89,"per":9.37,"date":"2026-08","close":7920.0,"source":"reported"},{"eps":844.89,"per":7.91,"date":"2026-09","close":6680.0,"source":"reported"},{"eps":844.89,"per":7.17,"date":"2026-10","close":6060.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.2,"std":2.47,"count":29,"current":7.17,"lower_1sd":4.73,"upper_1sd":9.67},"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":"디와이피엔에프","phase":"above-fold","symbol_resolved":true}