{"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":"2026-10-23T09:51:57.448437+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":17.3,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":10.0,"direction":"higher_better","percentile":62}],"summary":"매출 +17.3%","percentile":65},"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":40.2,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":1.4,"direction":"higher_better","percentile":53}],"summary":"RSI 40","percentile":41},"valuation":{"grade":"C","metrics":[],"summary":"PER 48.11x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.55,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.39,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":15.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.6x, 순차입금비율 0.4x","percentile":66}},"signals":[],"summary":"케이씨에스(115500)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1073.84억. 현재가 8,950원, 전일 대비 -1.1%, 30일 +1.4%. PER 48.1배 / ROE 2.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 3.19만, 기관 순매수 15.00.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.78,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.78%","value_pct":0.78},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":37.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.39,"direction":"lower_better","percentile":null}],"summary":"배당성향 38%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.78},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 17% 성장"],"portfolio":null,"technical":{"macd":-84.2274014771283,"grade":"D","trend":"하락","atr_14":917.8571428571429,"rsi_14":40.19370460048426,"sma_20":10438.0,"sma_60":9360.333333333334,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 40.2로 중립 구간입니다. MACD(-84.23)가 시그널선(171.16)을 하회합니다(데드크로스). SMA20 10438, SMA60 9360 — 혼조세입니다. 볼린저밴드 8666~12210 (현재 위치 8%).","bb_lower":8665.638862985312,"bb_upper":12210.361137014688,"macd_signal":171.1613033195155},"change_pct":-1.77,"chart_data":[{"date":"2024-10-23","open":6126,"high":6329,"low":6068,"close":6223,"volume":355653,"rsi_14":58.97,"sma_20":6232.0,"sma_60":6030.5,"sma_120":6381.92},{"date":"2024-10-24","open":6271,"high":6483,"low":6184,"close":6290,"volume":674725,"rsi_14":60.28,"sma_20":6266.0,"sma_60":6034.83,"sma_120":6379.08},{"date":"2024-10-25","open":6223,"high":7176,"low":6223,"close":6993,"volume":4113523,"rsi_14":66.9,"sma_20":6336.0,"sma_60":6054.0,"sma_120":6383.0},{"date":"2024-10-28","open":6993,"high":7090,"low":6897,"close":6897,"volume":878081,"rsi_14":64.64,"sma_20":6403.0,"sma_60":6071.33,"sma_120":6386.17},{"date":"2024-10-29","open":7417,"high":8062,"low":7061,"close":7504,"volume":4039562,"rsi_14":70.04,"sma_20":6490.0,"sma_60":6098.0,"sma_120":6394.0},{"date":"2024-10-30","open":7292,"high":7456,"low":7080,"close":7128,"volume":498241,"rsi_14":65.19,"sma_20":6561.0,"sma_60":6118.17,"sma_120":6398.42},{"date":"2024-10-31","open":7061,"high":7600,"low":6897,"close":7417,"volume":1482606,"rsi_14":67.58,"sma_20":6654.5,"sma_60":6144.83,"sma_120":6403.92},{"date":"2024-11-01","open":7138,"high":7301,"low":6868,"close":6926,"volume":468201,"rsi_14":61.74,"sma_20":6724.0,"sma_60":6161.33,"sma_120":6405.17},{"date":"2024-11-04","open":6955,"high":6974,"low":6637,"close":6916,"volume":329093,"rsi_14":45.99,"sma_20":6792.0,"sma_60":6177.17,"sma_120":6406.58},{"date":"2024-11-05","open":6945,"high":7253,"low":6858,"close":6858,"volume":442206,"rsi_14":46.65,"sma_20":6852.5,"sma_60":6196.0,"sma_120":6407.08},{"date":"2024-11-06","open":6935,"high":7022,"low":6675,"close":6878,"volume":273643,"rsi_14":52.12,"sma_20":6917.0,"sma_60":6230.83,"sma_120":6408.75},{"date":"2024-11-07","open":7032,"high":7061,"low":6357,"close":6637,"volume":286480,"rsi_14":50.13,"sma_20":6970.5,"sma_60":6255.67,"sma_120":6407.75},{"date":"2024-11-08","open":7292,"high":8621,"low":7292,"close":7330,"volume":8634772,"rsi_14":57.3,"sma_20":7062.0,"sma_60":6289.5,"sma_120":6412.67},{"date":"2024-11-11","open":7600,"high":7889,"low":7350,"close":7513,"volume":1195793,"rsi_14":68.12,"sma_20":7162.5,"sma_60":6326.83,"sma_120":6418.33},{"date":"2024-11-12","open":7321,"high":7850,"low":7321,"close":7456,"volume":851224,"rsi_14":65.84,"sma_20":7173.5,"sma_60":6361.83,"sma_120":6423.67},{"date":"2024-11-13","open":7822,"high":8139,"low":6512,"close":6550,"volume":2142019,"rsi_14":52.75,"sma_20":7143.5,"sma_60":6379.33,"sma_120":6422.0},{"date":"2024-11-14","open":7301,"high":7995,"low":6878,"close":7003,"volume":4318840,"rsi_14":50.11,"sma_20":7158.0,"sma_60":6406.33,"sma_120":6424.67},{"date":"2024-11-15","open":6829,"high":7090,"low":6743,"close":6868,"volume":513521,"rsi_14":49.68,"sma_20":7170.5,"sma_60":6428.5,"sma_120":6426.92},{"date":"2024-11-18","open":7446,"high":7899,"low":7003,"close":7157,"volume":1132815,"rsi_14":45.87,"sma_20":7195.0,"sma_60":6457.33,"sma_120":6432.58},{"date":"2024-11-19","open":7022,"high":7407,"low":7003,"close":7388,"volume":577084,"rsi_14":53.21,"sma_20":7263.5,"sma_60":6490.83,"sma_120":6440.08},{"date":"2024-11-20","open":7427,"high":7610,"low":7118,"close":7128,"volume":514364,"rsi_14":46.41,"sma_20":7310.5,"sma_60":6518.67,"sma_120":6446.08},{"date":"2024-11-21","open":7427,"high":7494,"low":6772,"close":6791,"volume":582432,"rsi_14":48.26,"sma_20":7336.5,"sma_60":6542.17,"sma_120":6449.17},{"date":"2024-11-22","open":7070,"high":7350,"low":6897,"close":7051,"volume":650488,"rsi_14":51.64,"sma_20":7339.5,"sma_60":6570.33,"sma_120":6454.25},{"date":"2024-11-25","open":7234,"high":7667,"low":7195,"close":7504,"volume":647202,"rsi_14":57.14,"sma_20":7371.0,"sma_60":6590.33,"sma_120":6463.75},{"date":"2024-11-26","open":7870,"high":8226,"low":7465,"close":7610,"volume":1401281,"rsi_14":57.95,"sma_20":7376.5,"sma_60":6611.67,"sma_120":6475.33},{"date":"2024-11-27","open":7456,"high":7629,"low":7436,"close":7600,"volume":547300,"rsi_14":61.01,"sma_20":7401.0,"sma_60":6630.5,"sma_120":6486.25},{"date":"2024-11-28","open":8197,"high":8592,"low":7610,"close":7658,"volume":2557255,"rsi_14":54.38,"sma_20":7413.5,"sma_60":6657.5,"sma_120":6497.58},{"date":"2024-11-29","open":7725,"high":7947,"low":7369,"close":7581,"volume":633253,"rsi_14":50.93,"sma_20":7447.5,"sma_60":6686.33,"sma_120":6508.83},{"date":"2024-12-02","open":7841,"high":8082,"low":7667,"close":7889,"volume":1057631,"rsi_14":55.58,"sma_20":7498.0,"sma_60":6720.0,"sma_120":6522.92},{"date":"2024-12-03","open":7687,"high":7735,"low":7417,"close":7735,"volume":461431,"rsi_14":68.92,"sma_20":7543.5,"sma_60":6751.83,"sma_120":6535.67},{"date":"2024-12-04","open":7523,"high":7918,"low":7301,"close":7330,"volume":578456,"rsi_14":55.31,"sma_20":7567.0,"sma_60":6778.5,"sma_120":6546.92},{"date":"2024-12-05","open":7340,"high":7494,"low":6916,"close":6984,"volume":358173,"rsi_14":51.75,"sma_20":7585.0,"sma_60":6801.5,"sma_120":6554.08},{"date":"2024-12-06","open":7128,"high":7224,"low":6608,"close":6916,"volume":352929,"rsi_14":46.08,"sma_20":7563.5,"sma_60":6819.5,"sma_120":6561.25},{"date":"2024-12-09","open":6887,"high":6897,"low":6280,"close":6348,"volume":383372,"rsi_14":34.75,"sma_20":7503.0,"sma_60":6833.33,"sma_120":6563.5},{"date":"2024-12-10","open":6386,"high":7022,"low":6377,"close":6916,"volume":409263,"rsi_14":47.15,"sma_20":7475.0,"sma_60":6858.67,"sma_120":6570.75},{"date":"2024-12-11","open":7899,"high":8987,"low":7696,"close":8987,"volume":4660437,"rsi_14":70.14,"sma_20":7601.5,"sma_60":6919.83,"sma_120":6595.33},{"date":"2024-12-12","open":8929,"high":11154,"low":8891,"close":10307,"volume":17991855,"rsi_14":75.0,"sma_20":7773.0,"sma_60":7004.33,"sma_120":6630.83},{"date":"2024-12-13","open":10153,"high":10307,"low":9430,"close":9758,"volume":1954035,"rsi_14":67.06,"sma_20":7923.0,"sma_60":7076.33,"sma_120":6650.67},{"date":"2024-12-16","open":9921,"high":12021,"low":9661,"close":10837,"volume":11949561,"rsi_14":71.28,"sma_20":8114.0,"sma_60":7168.5,"sma_120":6680.42},{"date":"2024-12-17","open":11299,"high":11858,"low":10365,"close":10480,"volume":2657997,"rsi_14":68.17,"sma_20":8274.5,"sma_60":7247.0,"sma_120":6707.58},{"date":"2024-12-18","open":11241,"high":11819,"low":10432,"close":10548,"volume":2959775,"rsi_14":68.2,"sma_20":8452.0,"sma_60":7331.5,"sma_120":6738.42},{"date":"2024-12-19","open":10133,"high":10933,"low":9912,"close":10008,"volume":1349485,"rsi_14":64.45,"sma_20":8619.0,"sma_60":7407.17,"sma_120":6765.08},{"date":"2024-12-20","open":9738,"high":9806,"low":9180,"close":9392,"volume":875509,"rsi_14":58.63,"sma_20":8740.5,"sma_60":7472.0,"sma_120":6789.08},{"date":"2024-12-23","open":9825,"high":10268,"low":9507,"close":9575,"volume":1389883,"rsi_14":60.53,"sma_20":8848.0,"sma_60":7540.67,"sma_120":6814.67},{"date":"2024-12-24","open":9671,"high":9893,"low":9286,"close":9363,"volume":809722,"rsi_14":61.89,"sma_20":8939.0,"sma_60":7601.83,"sma_120":6840.33},{"date":"2024-12-26","open":9507,"high":9632,"low":9247,"close":9344,"volume":700056,"rsi_14":64.36,"sma_20":9029.5,"sma_60":7663.83,"sma_120":6865.83},{"date":"2024-12-27","open":10276,"high":12376,"low":10040,"close":12376,"volume":9450221,"rsi_14":73.88,"sma_20":9262.5,"sma_60":7776.83,"sma_120":6915.83},{"date":"2024-12-30","open":13525,"high":14850,"low":13495,"close":14084,"volume":15661647,"rsi_14":80.99,"sma_20":9586.5,"sma_60":7919.33,"sma_120":6980.33},{"date":"2025-01-02","open":14035,"high":14388,"low":13731,"close":14290,"volume":2661135,"rsi_14":80.4,"sma_20":9905.0,"sma_60":8065.0,"sma_120":7046.58},{"date":"2025-01-03","open":14192,"high":14761,"low":13574,"close":13819,"volume":2967660,"rsi_14":72.68,"sma_20":10207.5,"sma_60":8201.17,"sma_120":7110.33},{"date":"2025-01-06","open":14133,"high":16076,"low":13976,"close":14369,"volume":6292444,"rsi_14":70.39,"sma_20":10559.0,"sma_60":8347.67,"sma_120":7178.08},{"date":"2025-01-07","open":14427,"high":14565,"low":13593,"close":13711,"volume":1190693,"rsi_14":69.67,"sma_20":10895.0,"sma_60":8483.5,"sma_120":7240.5},{"date":"2025-01-08","open":13063,"high":13093,"low":12484,"close":12484,"volume":1230540,"rsi_14":57.43,"sma_20":11172.0,"sma_60":8599.17,"sma_120":7292.0},{"date":"2025-01-09","open":10767,"high":11287,"low":10050,"close":11130,"volume":2407893,"rsi_14":52.11,"sma_20":11409.5,"sma_60":8691.67,"sma_120":7332.25},{"date":"2025-01-10","open":11336,"high":11503,"low":10570,"close":11277,"volume":1713172,"rsi_14":52.46,"sma_20":11625.0,"sma_60":8757.83,"sma_120":7374.5},{"date":"2025-01-13","open":10776,"high":10992,"low":10237,"close":10345,"volume":851063,"rsi_14":50.66,"sma_20":11685.5,"sma_60":8810.17,"sma_120":7408.42},{"date":"2025-01-14","open":9815,"high":10139,"low":9530,"close":10119,"volume":695510,"rsi_14":52.55,"sma_20":11666.0,"sma_60":8865.67,"sma_120":7440.25},{"date":"2025-01-15","open":10678,"high":11434,"low":10109,"close":10698,"volume":3045419,"rsi_14":54.23,"sma_20":11704.5,"sma_60":8932.67,"sma_120":7477.0},{"date":"2025-01-16","open":11660,"high":11748,"low":10747,"close":11130,"volume":2029368,"rsi_14":56.99,"sma_20":11709.0,"sma_60":9006.0,"sma_120":7518.17},{"date":"2025-01-17","open":11091,"high":11287,"low":10747,"close":10845,"volume":487344,"rsi_14":55.7,"sma_20":11717.5,"sma_60":9085.17,"sma_120":7556.5},{"date":"2025-01-20","open":10404,"high":10884,"low":10374,"close":10590,"volume":333599,"rsi_14":40.11,"sma_20":11709.5,"sma_60":9157.33,"sma_120":7593.92},{"date":"2025-01-21","open":10482,"high":10570,"low":10099,"close":10266,"volume":309910,"rsi_14":25.03,"sma_20":11713.0,"sma_60":9222.83,"sma_120":7628.83},{"date":"2025-01-22","open":11228,"high":12386,"low":10541,"close":11758,"volume":7794891,"rsi_14":35.82,"sma_20":11824.5,"sma_60":9301.5,"sma_120":7677.75},{"date":"2025-01-23","open":11051,"high":11336,"low":10855,"close":10894,"volume":1228428,"rsi_14":34.32,"sma_20":11882.5,"sma_60":9367.17,"sma_120":7719.25},{"date":"2025-01-24","open":10600,"high":10924,"low":10413,"close":10718,"volume":412813,"rsi_14":29.61,"sma_20":11942.5,"sma_60":9419.33,"sma_120":7758.67},{"date":"2025-01-31","open":10688,"high":10914,"low":10394,"close":10806,"volume":357880,"rsi_14":32.67,"sma_20":12008.0,"sma_60":9479.5,"sma_120":7798.83},{"date":"2025-02-03","open":10727,"high":10727,"low":9893,"close":9903,"volume":339751,"rsi_14":33.98,"sma_20":11882.0,"sma_60":9519.33,"sma_120":7832.08},{"date":"2025-02-04","open":10354,"high":12543,"low":10305,"close":11385,"volume":5904921,"rsi_14":51.56,"sma_20":11744.5,"sma_60":9592.83,"sma_120":7877.08},{"date":"2025-02-05","open":11385,"high":11532,"low":11149,"close":11385,"volume":649286,"rsi_14":50.67,"sma_20":11596.5,"sma_60":9666.5,"sma_120":7921.83},{"date":"2025-02-06","open":11787,"high":13525,"low":11562,"close":12170,"volume":4540606,"rsi_14":61.57,"sma_20":11512.5,"sma_60":9754.5,"sma_120":7975.25},{"date":"2025-02-07","open":11787,"high":12465,"low":11689,"close":12170,"volume":1048699,"rsi_14":63.38,"sma_20":11400.5,"sma_60":9842.17,"sma_120":8036.5},{"date":"2025-02-10","open":11886,"high":12239,"low":11621,"close":11876,"volume":930704,"rsi_14":57.98,"sma_20":11307.0,"sma_60":9929.0,"sma_120":8092.33},{"date":"2025-02-11","open":13348,"high":13760,"low":12072,"close":12111,"volume":3995117,"rsi_14":56.83,"sma_20":11288.0,"sma_60":10007.83,"sma_120":8148.67},{"date":"2025-02-12","open":11768,"high":12317,"low":11621,"close":12072,"volume":549466,"rsi_14":58.84,"sma_20":11336.0,"sma_60":10082.83,"sma_120":8204.83},{"date":"2025-02-13","open":12563,"high":12916,"low":11787,"close":11787,"volume":1070130,"rsi_14":58.59,"sma_20":11362.0,"sma_60":10154.0,"sma_120":8257.92},{"date":"2025-02-14","open":11679,"high":11866,"low":11385,"close":11483,"volume":334273,"rsi_14":58.76,"sma_20":11420.0,"sma_60":10235.67,"sma_120":8307.5},{"date":"2025-02-17","open":11395,"high":11728,"low":11326,"close":11679,"volume":262376,"rsi_14":49.31,"sma_20":11499.5,"sma_60":10312.83,"sma_120":8359.58},{"date":"2025-02-18","open":11630,"high":11807,"low":11532,"close":11778,"volume":229746,"rsi_14":59.04,"sma_20":11554.5,"sma_60":10394.0,"sma_120":8411.25},{"date":"2025-02-19","open":11601,"high":11640,"low":11297,"close":11601,"volume":354837,"rsi_14":59.04,"sma_20":11578.5,"sma_60":10467.17,"sma_120":8462.25},{"date":"2025-02-20","open":12366,"high":12641,"low":11679,"close":11738,"volume":1389112,"rsi_14":59.44,"sma_20":11624.0,"sma_60":10538.67,"sma_120":8514.75},{"date":"2025-02-21","open":12092,"high":12121,"low":11758,"close":11944,"volume":429570,"rsi_14":74.07,"sma_20":11693.0,"sma_60":10618.17,"sma_120":8568.42},{"date":"2025-02-24","open":11463,"high":11463,"low":11159,"close":11159,"volume":366004,"rsi_14":46.81,"sma_20":11738.5,"sma_60":10690.17,"sma_120":8616.17},{"date":"2025-02-25","open":10904,"high":11817,"low":10806,"close":11238,"volume":609610,"rsi_14":47.97,"sma_20":11712.0,"sma_60":10759.0,"sma_120":8664.67},{"date":"2025-02-26","open":11061,"high":11434,"low":10963,"close":11267,"volume":166893,"rsi_14":34.25,"sma_20":11731.0,"sma_60":10820.5,"sma_120":8705.42},{"date":"2025-02-27","open":11198,"high":11571,"low":10865,"close":11238,"volume":282688,"rsi_14":33.9,"sma_20":11757.5,"sma_60":10879.67,"sma_120":8745.67},{"date":"2025-02-28","open":10796,"high":10973,"low":10639,"close":10639,"volume":170275,"rsi_14":30.67,"sma_20":11749.0,"sma_60":10928.83,"sma_120":8779.67},{"date":"2025-03-04","open":10531,"high":10541,"low":10080,"close":10364,"volume":143189,"rsi_14":23.03,"sma_20":11772.5,"sma_60":10972.33,"sma_120":8814.92},{"date":"2025-03-05","open":10404,"high":11571,"low":10404,"close":11287,"volume":1240730,"rsi_14":40.48,"sma_20":11767.5,"sma_60":11032.83,"sma_120":8859.58},{"date":"2025-03-06","open":11385,"high":11562,"low":11130,"close":11189,"volume":475695,"rsi_14":42.39,"sma_20":11757.5,"sma_60":11086.33,"sma_120":8903.17},{"date":"2025-03-07","open":10904,"high":11091,"low":10649,"close":10767,"volume":186683,"rsi_14":41.16,"sma_20":11686.0,"sma_60":11135.33,"sma_120":8943.58},{"date":"2025-03-10","open":10767,"high":10933,"low":10619,"close":10884,"volume":142436,"rsi_14":40.0,"sma_20":11620.5,"sma_60":11193.33,"sma_120":8985.92},{"date":"2025-03-11","open":10305,"high":10404,"low":9913,"close":10394,"volume":177335,"rsi_14":34.16,"sma_20":11545.0,"sma_60":11249.0,"sma_120":9025.25},{"date":"2025-03-12","open":10531,"high":10894,"low":10413,"close":10433,"volume":182838,"rsi_14":36.19,"sma_20":11459.5,"sma_60":11306.5,"sma_120":9063.0},{"date":"2025-03-13","open":11356,"high":13250,"low":11041,"close":12219,"volume":10276345,"rsi_14":54.09,"sma_20":11467.0,"sma_60":11404.17,"sma_120":9118.75},{"date":"2025-03-14","open":12435,"high":12455,"low":11954,"close":12229,"volume":1109022,"rsi_14":52.5,"sma_20":11489.5,"sma_60":11492.17,"sma_120":9175.42},{"date":"2025-03-17","open":13387,"high":13387,"low":12288,"close":12298,"volume":1968871,"rsi_14":61.46,"sma_20":11531.0,"sma_60":11545.5,"sma_120":9232.67},{"date":"2025-03-18","open":12710,"high":14280,"low":12671,"close":12808,"volume":8726633,"rsi_14":64.55,"sma_20":11588.5,"sma_60":11584.67,"sma_120":9294.5},{"date":"2025-03-19","open":12396,"high":13004,"low":12229,"close":12612,"volume":1330362,"rsi_14":62.08,"sma_20":11631.0,"sma_60":11630.0,"sma_120":9353.17},{"date":"2025-03-20","open":12474,"high":12474,"low":11915,"close":11935,"volume":588156,"rsi_14":55.61,"sma_20":11648.0,"sma_60":11645.17,"sma_120":9406.83},{"date":"2025-03-21","open":11287,"high":11778,"low":11248,"close":11483,"volume":392361,"rsi_14":56.96,"sma_20":11635.0,"sma_60":11658.83,"sma_120":9452.92},{"date":"2025-03-24","open":11483,"high":11895,"low":11385,"close":11581,"volume":271688,"rsi_14":60.33,"sma_20":11616.5,"sma_60":11673.0,"sma_120":9502.25},{"date":"2025-03-25","open":12229,"high":12366,"low":11581,"close":11768,"volume":715796,"rsi_14":54.67,"sma_20":11647.5,"sma_60":11699.67,"sma_120":9553.42},{"date":"2025-03-26","open":11581,"high":11856,"low":11493,"close":11640,"volume":205693,"rsi_14":54.36,"sma_20":11668.0,"sma_60":11734.83,"sma_120":9603.42},{"date":"2025-03-27","open":11640,"high":11768,"low":11081,"close":11140,"volume":246730,"rsi_14":53.54,"sma_20":11661.5,"sma_60":11758.33,"sma_120":9649.5},{"date":"2025-03-28","open":11002,"high":11130,"low":10757,"close":10845,"volume":170132,"rsi_14":49.64,"sma_20":11641.5,"sma_60":11780.5,"sma_120":9691.17},{"date":"2025-03-31","open":10541,"high":10688,"low":10227,"close":10276,"volume":175769,"rsi_14":48.93,"sma_20":11623.0,"sma_60":11793.33,"sma_120":9728.58},{"date":"2025-04-01","open":10276,"high":10590,"low":10188,"close":10364,"volume":159089,"rsi_14":49.38,"sma_20":11623.0,"sma_60":11759.17,"sma_120":9768.0},{"date":"2025-04-02","open":10453,"high":11100,"low":10207,"close":10482,"volume":567045,"rsi_14":27.71,"sma_20":11582.0,"sma_60":11698.0,"sma_120":9808.67},{"date":"2025-04-03","open":10129,"high":10600,"low":10129,"close":10188,"volume":177502,"rsi_14":25.59,"sma_20":11531.0,"sma_60":11628.33,"sma_120":9846.67},{"date":"2025-04-04","open":10070,"high":10354,"low":9893,"close":10286,"volume":182256,"rsi_14":26.11,"sma_20":11506.5,"sma_60":11568.33,"sma_120":9884.75},{"date":"2025-04-07","open":9628,"high":9874,"low":9265,"close":9324,"volume":299425,"rsi_14":12.63,"sma_20":11427.0,"sma_60":11482.67,"sma_120":9915.17},{"date":"2025-04-08","open":9824,"high":9913,"low":9491,"close":9609,"volume":209214,"rsi_14":18.39,"sma_20":11387.0,"sma_60":11413.0,"sma_120":9948.25},{"date":"2025-04-09","open":9265,"high":9599,"low":8941,"close":9088,"volume":163398,"rsi_14":19.02,"sma_20":11318.5,"sma_60":11355.33,"sma_120":9977.25},{"date":"2025-04-10","open":9903,"high":10256,"low":9510,"close":9677,"volume":232557,"rsi_14":30.91,"sma_20":11189.0,"sma_60":11330.67,"sma_120":10011.17},{"date":"2025-04-11","open":9618,"high":10168,"low":9530,"close":10168,"volume":216481,"rsi_14":36.21,"sma_20":11084.0,"sma_60":11311.83,"sma_120":10034.83},{"date":"2025-04-14","open":10217,"high":10511,"low":10060,"close":10374,"volume":241119,"rsi_14":36.45,"sma_20":10986.0,"sma_60":11312.33,"sma_120":10061.25},{"date":"2025-04-15","open":10207,"high":12857,"low":10148,"close":11159,"volume":6439420,"rsi_14":45.85,"sma_20":10902.0,"sma_60":11330.0,"sma_120":10097.83},{"date":"2025-04-16","open":11091,"high":11346,"low":10816,"close":11306,"volume":652031,"rsi_14":51.53,"sma_20":10835.5,"sma_60":11340.33,"sma_120":10136.5},{"date":"2025-04-17","open":11297,"high":12101,"low":11051,"close":11277,"volume":1773767,"rsi_14":54.17,"sma_20":10802.0,"sma_60":11342.83,"sma_120":10174.42},{"date":"2025-04-18","open":11571,"high":11964,"low":11385,"close":11522,"volume":929095,"rsi_14":62.83,"sma_20":10804.0,"sma_60":11354.33,"sma_120":10219.75},{"date":"2025-04-21","open":11513,"high":11670,"low":11208,"close":11208,"volume":249116,"rsi_14":58.3,"sma_20":10785.0,"sma_60":11364.83,"sma_120":10261.08},{"date":"2025-04-22","open":11091,"high":11248,"low":10904,"close":11081,"volume":197477,"rsi_14":55.88,"sma_20":10750.0,"sma_60":11378.67,"sma_120":10300.75},{"date":"2025-04-23","open":11189,"high":11316,"low":11022,"close":11140,"volume":147580,"rsi_14":59.8,"sma_20":10724.5,"sma_60":11368.17,"sma_120":10334.83},{"date":"2025-04-24","open":11434,"high":11630,"low":11081,"close":11081,"volume":573041,"rsi_14":58.25,"sma_20":10721.5,"sma_60":11371.33,"sma_120":10369.25},{"date":"2025-04-25","open":11189,"high":11257,"low":10924,"close":10943,"volume":193311,"rsi_14":70.27,"sma_20":10726.5,"sma_60":11375.17,"sma_120":10397.25},{"date":"2025-04-28","open":11552,"high":11630,"low":11051,"close":11179,"volume":607119,"rsi_14":69.9,"sma_20":10772.5,"sma_60":11381.5,"sma_120":10430.5},{"date":"2025-04-29","open":11424,"high":11562,"low":10953,"close":10973,"volume":288908,"rsi_14":75.95,"sma_20":10803.5,"sma_60":11399.67,"sma_120":10459.5},{"date":"2025-04-30","open":10943,"high":10943,"low":10561,"close":10570,"volume":141069,"rsi_14":62.96,"sma_20":10808.0,"sma_60":11385.83,"sma_120":10489.33},{"date":"2025-05-02","open":10531,"high":10634,"low":10345,"close":10364,"volume":95736,"rsi_14":53.11,"sma_20":10817.0,"sma_60":11368.5,"sma_120":10517.5},{"date":"2025-05-07","open":10453,"high":10914,"low":10404,"close":10914,"volume":129333,"rsi_14":57.7,"sma_20":10849.0,"sma_60":11347.17,"sma_120":10550.83},{"date":"2025-05-08","open":10875,"high":11110,"low":10816,"close":11091,"volume":127619,"rsi_14":48.81,"sma_20":10939.0,"sma_60":11328.83,"sma_120":10585.5},{"date":"2025-05-09","open":11483,"high":11552,"low":10933,"close":11041,"volume":351784,"rsi_14":45.26,"sma_20":11012.0,"sma_60":11314.67,"sma_120":10621.83},{"date":"2025-05-12","open":11051,"high":11238,"low":10943,"close":11100,"volume":122670,"rsi_14":46.88,"sma_20":11114.5,"sma_60":11297.5,"sma_120":10652.67},{"date":"2025-05-13","open":11100,"high":11198,"low":11002,"close":11091,"volume":197784,"rsi_14":41.67,"sma_20":11186.5,"sma_60":11280.83,"sma_120":10681.83},{"date":"2025-05-14","open":11562,"high":11581,"low":11159,"close":11218,"volume":368897,"rsi_14":50.2,"sma_20":11240.0,"sma_60":11271.17,"sma_120":10712.58},{"date":"2025-05-15","open":11336,"high":11679,"low":11248,"close":11267,"volume":445876,"rsi_14":54.01,"sma_20":11285.5,"sma_60":11267.5,"sma_120":10751.58},{"date":"2025-05-16","open":11287,"high":11365,"low":10659,"close":10698,"volume":192184,"rsi_14":42.21,"sma_20":11262.0,"sma_60":11250.83,"sma_120":10781.83},{"date":"2025-05-19","open":10590,"high":10590,"low":10315,"close":10374,"volume":95672,"rsi_14":38.61,"sma_20":11214.5,"sma_60":11227.0,"sma_120":10810.5},{"date":"2025-05-20","open":10580,"high":10767,"low":10345,"close":10374,"volume":87381,"rsi_14":40.4,"sma_20":11168.5,"sma_60":11206.17,"sma_120":10836.67},{"date":"2025-05-21","open":10551,"high":11581,"low":10423,"close":10678,"volume":658724,"rsi_14":41.75,"sma_20":11125.5,"sma_60":11188.17,"sma_120":10863.42},{"date":"2025-05-22","open":10767,"high":10767,"low":10168,"close":10197,"volume":171246,"rsi_14":38.28,"sma_20":11074.0,"sma_60":11158.5,"sma_120":10888.33},{"date":"2025-05-23","open":10983,"high":10983,"low":10178,"close":10207,"volume":289378,"rsi_14":43.77,"sma_20":11029.5,"sma_60":11142.33,"sma_120":10916.25},{"date":"2025-05-26","open":10266,"high":10276,"low":10109,"close":10237,"volume":87279,"rsi_14":47.67,"sma_20":10983.5,"sma_60":11125.33,"sma_120":10942.17},{"date":"2025-05-27","open":10237,"high":10266,"low":10109,"close":10119,"volume":89738,"rsi_14":32.77,"sma_20":10934.5,"sma_60":11105.83,"sma_120":10963.17},{"date":"2025-05-28","open":10217,"high":10246,"low":10109,"close":10148,"volume":94674,"rsi_14":28.18,"sma_20":10894.0,"sma_60":11087.33,"sma_120":10983.5},{"date":"2025-05-29","open":10178,"high":10188,"low":10089,"close":10148,"volume":90486,"rsi_14":28.84,"sma_20":10841.5,"sma_60":11079.0,"sma_120":11003.92},{"date":"2025-05-30","open":10060,"high":10099,"low":9844,"close":10070,"volume":85001,"rsi_14":25.81,"sma_20":10795.5,"sma_60":11074.0,"sma_120":11023.17},{"date":"2025-06-02","open":10011,"high":10099,"low":9903,"close":9991,"volume":41758,"rsi_14":25.0,"sma_20":10766.0,"sma_60":11052.0,"sma_120":11042.42},{"date":"2025-06-04","open":9991,"high":10168,"low":9883,"close":10129,"volume":82842,"rsi_14":25.33,"sma_20":10754.0,"sma_60":11034.0,"sma_120":11060.17},{"date":"2025-06-05","open":10129,"high":10246,"low":10031,"close":10109,"volume":79206,"rsi_14":23.42,"sma_20":10713.0,"sma_60":11022.83,"sma_120":11079.08},{"date":"2025-06-09","open":10158,"high":10796,"low":10158,"close":10747,"volume":315968,"rsi_14":51.09,"sma_20":10695.5,"sma_60":11020.5,"sma_120":11106.92},{"date":"2025-06-10","open":10747,"high":10747,"low":10433,"close":10531,"volume":118175,"rsi_14":53.67,"sma_20":10669.5,"sma_60":11022.83,"sma_120":11135.92},{"date":"2025-06-11","open":10561,"high":11179,"low":10453,"close":10737,"volume":399026,"rsi_14":57.74,"sma_20":10651.0,"sma_60":11028.0,"sma_120":11167.25},{"date":"2025-06-12","open":11081,"high":11267,"low":10688,"close":10737,"volume":376847,"rsi_14":51.44,"sma_20":10633.0,"sma_60":11002.83,"sma_120":11203.5},{"date":"2025-06-13","open":10796,"high":10875,"low":10197,"close":10256,"volume":193913,"rsi_14":51.44,"sma_20":10584.0,"sma_60":10969.33,"sma_120":11230.75},{"date":"2025-06-16","open":10207,"high":10698,"low":10011,"close":10698,"volume":173719,"rsi_14":59.92,"sma_20":10555.0,"sma_60":10942.17,"sma_120":11243.83},{"date":"2025-06-17","open":10786,"high":10983,"low":10453,"close":10698,"volume":184627,"rsi_14":59.44,"sma_20":10555.0,"sma_60":10906.33,"sma_120":11245.5},{"date":"2025-06-18","open":10698,"high":10894,"low":10502,"close":10786,"volume":148695,"rsi_14":63.82,"sma_20":10576.0,"sma_60":10875.33,"sma_120":11252.67},{"date":"2025-06-19","open":11012,"high":11630,"low":10816,"close":11414,"volume":814617,"rsi_14":71.01,"sma_20":10629.0,"sma_60":10866.5,"sma_120":11255.83},{"date":"2025-06-20","open":11395,"high":11424,"low":10884,"close":11061,"volume":242561,"rsi_14":63.56,"sma_20":10648.5,"sma_60":10859.33,"sma_120":11259.08},{"date":"2025-06-23","open":10786,"high":11179,"low":10708,"close":10983,"volume":194517,"rsi_14":63.56,"sma_20":10688.5,"sma_60":10849.17,"sma_120":11261.08},{"date":"2025-06-24","open":11002,"high":11198,"low":10914,"close":11120,"volume":194947,"rsi_14":66.48,"sma_20":10735.0,"sma_60":10838.17,"sma_120":11268.92},{"date":"2025-06-25","open":11189,"high":11238,"low":10767,"close":10786,"volume":145359,"rsi_14":59.08,"sma_20":10763.0,"sma_60":10823.67,"sma_120":11279.25},{"date":"2025-06-26","open":10718,"high":10757,"low":10305,"close":10384,"volume":148031,"rsi_14":53.43,"sma_20":10776.5,"sma_60":10810.83,"sma_120":11284.58},{"date":"2025-06-27","open":10472,"high":10541,"low":10207,"close":10217,"volume":100330,"rsi_14":42.5,"sma_20":10780.0,"sma_60":10800.17,"sma_120":11290.33},{"date":"2025-06-30","open":10217,"high":10276,"low":10021,"close":10139,"volume":73363,"rsi_14":44.22,"sma_20":10779.5,"sma_60":10797.83,"sma_120":11295.58},{"date":"2025-07-01","open":10600,"high":10600,"low":10099,"close":10109,"volume":45551,"rsi_14":40.24,"sma_20":10781.5,"sma_60":10793.5,"sma_120":11276.33},{"date":"2025-07-02","open":10188,"high":10188,"low":9824,"close":9913,"volume":56785,"rsi_14":37.93,"sma_20":10777.5,"sma_60":10783.83,"sma_120":11240.92},{"date":"2025-07-03","open":10286,"high":10296,"low":9991,"close":10011,"volume":42798,"rsi_14":45.95,"sma_20":10771.5,"sma_60":10780.83,"sma_120":11204.58},{"date":"2025-07-04","open":10070,"high":10080,"low":9697,"close":9795,"volume":46829,"rsi_14":33.92,"sma_20":10755.5,"sma_60":10772.5,"sma_120":11170.42},{"date":"2025-07-07","open":9815,"high":9903,"low":9716,"close":9716,"volume":24121,"rsi_14":32.99,"sma_20":10703.0,"sma_60":10779.17,"sma_120":11130.92},{"date":"2025-07-08","open":9746,"high":9893,"low":9697,"close":9736,"volume":20676,"rsi_14":31.36,"sma_20":10662.5,"sma_60":10781.33,"sma_120":11097.17},{"date":"2025-07-09","open":9756,"high":9766,"low":9520,"close":9687,"volume":47446,"rsi_14":11.4,"sma_20":10609.0,"sma_60":10791.5,"sma_120":11073.42},{"date":"2025-07-10","open":9795,"high":9834,"low":9540,"close":9736,"volume":36732,"rsi_14":15.74,"sma_20":10558.0,"sma_60":10792.5,"sma_120":11061.58},{"date":"2025-07-11","open":9736,"high":9795,"low":9569,"close":9609,"volume":30867,"rsi_14":15.35,"sma_20":10525.0,"sma_60":10783.0,"sma_120":11047.42},{"date":"2025-07-14","open":9707,"high":9707,"low":9304,"close":9324,"volume":41806,"rsi_14":7.83,"sma_20":10455.0,"sma_60":10765.17,"sma_120":11038.75},{"date":"2025-07-15","open":9402,"high":9471,"low":9275,"close":9383,"volume":23735,"rsi_14":12.17,"sma_20":10388.0,"sma_60":10735.0,"sma_120":11032.5},{"date":"2025-07-16","open":9393,"high":9461,"low":9216,"close":9216,"volume":23798,"rsi_14":13.94,"sma_20":10308.0,"sma_60":10699.5,"sma_120":11019.92},{"date":"2025-07-17","open":9658,"high":9658,"low":9196,"close":9304,"volume":52161,"rsi_14":20.38,"sma_20":10200.5,"sma_60":10666.0,"sma_120":11004.42},{"date":"2025-07-18","open":9510,"high":9520,"low":9226,"close":9304,"volume":24247,"rsi_14":21.48,"sma_20":10111.0,"sma_60":10628.33,"sma_120":10991.33},{"date":"2025-07-21","open":9304,"high":9324,"low":9177,"close":9304,"volume":20269,"rsi_14":21.92,"sma_20":10025.5,"sma_60":10596.0,"sma_120":10980.42},{"date":"2025-07-22","open":9294,"high":9294,"low":9069,"close":9069,"volume":36485,"rsi_14":21.33,"sma_20":9921.0,"sma_60":10561.83,"sma_120":10970.25},{"date":"2025-07-23","open":9059,"high":9069,"low":8823,"close":8912,"volume":35773,"rsi_14":14.1,"sma_20":9825.5,"sma_60":10524.0,"sma_120":10946.08},{"date":"2025-07-24","open":8980,"high":9000,"low":8823,"close":8931,"volume":29004,"rsi_14":17.65,"sma_20":9751.5,"sma_60":10487.5,"sma_120":10929.42},{"date":"2025-07-25","open":8931,"high":9079,"low":8843,"close":9010,"volume":15907,"rsi_14":23.53,"sma_20":9690.0,"sma_60":10454.67,"sma_120":10914.92},{"date":"2025-07-28","open":9039,"high":9049,"low":8892,"close":8921,"volume":15737,"rsi_14":20.98,"sma_20":9628.0,"sma_60":10416.33,"sma_120":10898.92},{"date":"2025-07-29","open":8961,"high":8971,"low":8794,"close":8961,"volume":13982,"rsi_14":23.94,"sma_20":9569.5,"sma_60":10382.17,"sma_120":10890.92},{"date":"2025-07-30","open":8853,"high":8941,"low":8814,"close":8814,"volume":15364,"rsi_14":19.08,"sma_20":9513.5,"sma_60":10352.33,"sma_120":10869.08},{"date":"2025-07-31","open":8843,"high":8951,"low":8823,"close":8931,"volume":14619,"rsi_14":27.15,"sma_20":9458.5,"sma_60":10328.0,"sma_120":10848.25},{"date":"2025-08-01","open":8990,"high":8990,"low":8401,"close":8460,"volume":53709,"rsi_14":24.12,"sma_20":9390.5,"sma_60":10286.33,"sma_120":10816.75},{"date":"2025-08-04","open":8460,"high":8833,"low":8441,"close":8814,"volume":40741,"rsi_14":35.5,"sma_20":9344.5,"sma_60":10247.67,"sma_120":10788.25},{"date":"2025-08-05","open":8902,"high":8902,"low":8696,"close":8774,"volume":21047,"rsi_14":37.97,"sma_20":9295.5,"sma_60":10209.17,"sma_120":10761.92},{"date":"2025-08-06","open":10207,"high":10963,"low":9137,"close":9137,"volume":2723959,"rsi_14":46.05,"sma_20":9267.5,"sma_60":10175.83,"sma_120":10736.67},{"date":"2025-08-07","open":9088,"high":9088,"low":8794,"close":8814,"volume":147838,"rsi_14":39.92,"sma_20":9220.5,"sma_60":10137.17,"sma_120":10709.0},{"date":"2025-08-08","open":8833,"high":8902,"low":8774,"close":8794,"volume":65544,"rsi_14":39.6,"sma_20":9179.0,"sma_60":10096.0,"sma_120":10683.58},{"date":"2025-08-11","open":8715,"high":8853,"low":8715,"close":8764,"volume":49290,"rsi_14":43.23,"sma_20":9150.5,"sma_60":10053.5,"sma_120":10660.5},{"date":"2025-08-12","open":10276,"high":10776,"low":9177,"close":9196,"volume":1177337,"rsi_14":55.64,"sma_20":9141.0,"sma_60":10028.0,"sma_120":10639.42},{"date":"2025-08-13","open":9294,"high":9510,"low":9098,"close":9491,"volume":187705,"rsi_14":60.0,"sma_20":9155.0,"sma_60":10013.0,"sma_120":10620.0},{"date":"2025-08-14","open":9373,"high":9530,"low":9324,"close":9510,"volume":98321,"rsi_14":59.14,"sma_20":9165.5,"sma_60":9998.33,"sma_120":10602.25},{"date":"2025-08-18","open":9442,"high":9451,"low":9275,"close":9383,"volume":63738,"rsi_14":58.3,"sma_20":9169.5,"sma_60":9976.33,"sma_120":10582.25},{"date":"2025-08-19","open":9275,"high":9353,"low":9147,"close":9196,"volume":47746,"rsi_14":54.03,"sma_20":9164.0,"sma_60":9959.33,"sma_120":10558.92},{"date":"2025-08-20","open":8814,"high":8990,"low":8784,"close":8990,"volume":85855,"rsi_14":52.96,"sma_20":9160.0,"sma_60":9938.67,"sma_120":10540.5},{"date":"2025-08-21","open":8931,"high":9324,"low":8931,"close":9079,"volume":74115,"rsi_14":52.49,"sma_20":9168.5,"sma_60":9919.0,"sma_120":10522.17},{"date":"2025-08-22","open":9128,"high":9275,"low":8980,"close":9059,"volume":56890,"rsi_14":61.96,"sma_20":9175.0,"sma_60":9901.0,"sma_120":10503.42},{"date":"2025-08-25","open":9324,"high":9422,"low":9255,"close":9383,"volume":69580,"rsi_14":61.51,"sma_20":9194.0,"sma_60":9888.0,"sma_120":10487.67},{"date":"2025-08-26","open":9373,"high":9432,"low":9186,"close":9363,"volume":41875,"rsi_14":62.0,"sma_20":9216.5,"sma_60":9874.67,"sma_120":10476.83},{"date":"2025-08-27","open":9530,"high":9540,"low":9304,"close":9451,"volume":57478,"rsi_14":57.21,"sma_20":9241.5,"sma_60":9864.17,"sma_120":10469.08},{"date":"2025-08-28","open":9334,"high":9353,"low":9226,"close":9265,"volume":32564,"rsi_14":61.06,"sma_20":9264.5,"sma_60":9851.83,"sma_120":10451.92},{"date":"2025-08-29","open":9510,"high":9510,"low":9226,"close":9265,"volume":47432,"rsi_14":61.65,"sma_20":9281.5,"sma_60":9837.17,"sma_120":10435.58},{"date":"2025-09-01","open":9196,"high":9265,"low":8951,"close":9049,"volume":35288,"rsi_14":56.44,"sma_20":9311.5,"sma_60":9819.17,"sma_120":10421.0},{"date":"2025-09-02","open":9108,"high":9186,"low":9039,"close":9098,"volume":24010,"rsi_14":47.31,"sma_20":9326.0,"sma_60":9791.17,"sma_120":10405.83},{"date":"2025-09-03","open":9206,"high":9206,"low":9069,"close":9088,"volume":16565,"rsi_14":36.94,"sma_20":9342.0,"sma_60":9766.67,"sma_120":10394.75},{"date":"2025-09-04","open":9059,"high":9236,"low":9059,"close":9157,"volume":32319,"rsi_14":38.89,"sma_20":9343.0,"sma_60":9739.83,"sma_120":10383.92},{"date":"2025-09-05","open":9226,"high":9226,"low":9098,"close":9177,"volume":20769,"rsi_14":43.05,"sma_20":9361.5,"sma_60":9713.33,"sma_120":10358.08},{"date":"2025-09-08","open":9088,"high":9285,"low":9088,"close":9236,"volume":22736,"rsi_14":51.45,"sma_20":9384.0,"sma_60":9696.0,"sma_120":10332.67},{"date":"2025-09-09","open":9353,"high":9402,"low":9157,"close":9294,"volume":52613,"rsi_14":62.6,"sma_20":9411.0,"sma_60":9672.17,"sma_120":10307.17},{"date":"2025-09-10","open":9579,"high":9648,"low":9383,"close":9412,"volume":64084,"rsi_14":63.49,"sma_20":9422.0,"sma_60":9650.33,"sma_120":10278.33},{"date":"2025-09-11","open":9442,"high":9501,"low":9324,"close":9422,"volume":29348,"rsi_14":64.8,"sma_20":9418.5,"sma_60":9627.17,"sma_120":10251.25},{"date":"2025-09-12","open":9530,"high":9550,"low":9412,"close":9471,"volume":80468,"rsi_14":54.64,"sma_20":9416.5,"sma_60":9594.17,"sma_120":10230.33},{"date":"2025-09-15","open":10335,"high":10335,"low":9805,"close":9815,"volume":296934,"rsi_14":67.69,"sma_20":9438.5,"sma_60":9573.0,"sma_120":10216.17},{"date":"2025-09-16","open":10335,"high":10786,"low":9707,"close":9736,"volume":240876,"rsi_14":61.24,"sma_20":9466.0,"sma_60":9551.83,"sma_120":10200.5},{"date":"2025-09-17","open":10021,"high":10188,"low":9883,"close":9923,"volume":159597,"rsi_14":75.97,"sma_20":9513.5,"sma_60":9531.5,"sma_120":10184.83},{"date":"2025-09-18","open":10325,"high":11091,"low":10119,"close":10492,"volume":1245472,"rsi_14":83.33,"sma_20":9585.0,"sma_60":9526.33,"sma_120":10175.0},{"date":"2025-09-19","open":10870,"high":10900,"low":10340,"close":10400,"volume":211379,"rsi_14":80.73,"sma_20":9643.5,"sma_60":9523.33,"sma_120":10167.08},{"date":"2025-09-22","open":11356,"high":11522,"low":10610,"close":10659,"volume":545718,"rsi_14":84.12,"sma_20":9708.5,"sma_60":9530.83,"sma_120":10165.5},{"date":"2025-09-23","open":10767,"high":10767,"low":10256,"close":10462,"volume":182785,"rsi_14":77.78,"sma_20":9764.5,"sma_60":9536.33,"sma_120":10167.08},{"date":"2025-09-24","open":10963,"high":10983,"low":10551,"close":10786,"volume":356149,"rsi_14":79.86,"sma_20":9832.5,"sma_60":9547.83,"sma_120":10170.67},{"date":"2025-09-25","open":10590,"high":10600,"low":10423,"close":10502,"volume":98866,"rsi_14":72.13,"sma_20":9895.5,"sma_60":9557.83,"sma_120":10170.83},{"date":"2025-09-26","open":10227,"high":10266,"low":9913,"close":9932,"volume":94549,"rsi_14":59.94,"sma_20":9929.5,"sma_60":9556.5,"sma_120":10168.67},{"date":"2025-09-29","open":10001,"high":10139,"low":9913,"close":9942,"volume":52851,"rsi_14":59.38,"sma_20":9975.0,"sma_60":9559.0,"sma_120":10165.75},{"date":"2025-09-30","open":9795,"high":10060,"low":9766,"close":9874,"volume":73491,"rsi_14":56.77,"sma_20":10014.5,"sma_60":9561.67,"sma_120":10170.42},{"date":"2025-10-01","open":9874,"high":9923,"low":9726,"close":9795,"volume":44624,"rsi_14":55.37,"sma_20":10050.5,"sma_60":9562.67,"sma_120":10172.0},{"date":"2025-10-02","open":9903,"high":9923,"low":9805,"close":9815,"volume":35481,"rsi_14":54.99,"sma_20":10084.0,"sma_60":9564.83,"sma_120":10178.17},{"date":"2025-10-10","open":10727,"high":10865,"low":10404,"close":10668,"volume":229726,"rsi_14":60.79,"sma_20":10160.0,"sma_60":9580.67,"sma_120":10186.58},{"date":"2025-10-13","open":10237,"high":10786,"low":10188,"close":10727,"volume":160495,"rsi_14":62.59,"sma_20":10236.0,"sma_60":9599.67,"sma_120":10191.33},{"date":"2025-10-14","open":11797,"high":12111,"low":11179,"close":11306,"volume":1105741,"rsi_14":65.99,"sma_20":10338.5,"sma_60":9633.33,"sma_120":10199.25},{"date":"2025-10-15","open":11179,"high":11287,"low":10904,"close":11189,"volume":176283,"rsi_14":59.09,"sma_20":10429.0,"sma_60":9664.0,"sma_120":10199.5},{"date":"2025-10-16","open":11395,"high":11454,"low":11100,"close":11110,"volume":158493,"rsi_14":62.23,"sma_20":10515.0,"sma_60":9696.17,"sma_120":10197.83},{"date":"2025-10-17","open":10649,"high":10708,"low":10511,"close":10511,"volume":81174,"rsi_14":48.08,"sma_20":10568.0,"sma_60":9716.67,"sma_120":10191.33},{"date":"2025-10-20","open":10570,"high":10639,"low":10305,"close":10619,"volume":68257,"rsi_14":52.09,"sma_20":10609.0,"sma_60":9739.0,"sma_120":10183.67},{"date":"2025-10-21","open":10502,"high":10600,"low":10335,"close":10551,"volume":67749,"rsi_14":46.63,"sma_20":10650.5,"sma_60":9760.17,"sma_120":10178.08},{"date":"2025-10-22","open":10570,"high":11081,"low":10404,"close":10983,"volume":132047,"rsi_14":56.6,"sma_20":10704.5,"sma_60":9792.67,"sma_120":10177.25},{"date":"2025-10-23","open":10698,"high":12631,"low":10590,"close":12101,"volume":2441132,"rsi_14":75.88,"sma_20":10787.0,"sma_60":9846.83,"sma_120":10185.42},{"date":"2025-10-24","open":11866,"high":11935,"low":11385,"close":11385,"volume":390030,"rsi_14":64.73,"sma_20":10847.0,"sma_60":9888.5,"sma_120":10188.0},{"date":"2025-10-27","open":11846,"high":11925,"low":11395,"close":11611,"volume":215883,"rsi_14":67.18,"sma_20":10895.5,"sma_60":9932.67,"sma_120":10193.67},{"date":"2025-10-28","open":11866,"high":12062,"low":11444,"close":11454,"volume":339724,"rsi_14":66.16,"sma_20":10946.0,"sma_60":9975.67,"sma_120":10196.0},{"date":"2025-10-29","open":11699,"high":11827,"low":11522,"close":11660,"volume":180381,"rsi_14":67.34,"sma_20":10990.5,"sma_60":10021.5,"sma_120":10201.83},{"date":"2025-10-30","open":11709,"high":11817,"low":11189,"close":11228,"volume":152454,"rsi_14":55.71,"sma_20":11027.5,"sma_60":10062.5,"sma_120":10207.42},{"date":"2025-10-31","open":11189,"high":11356,"low":11041,"close":11228,"volume":79247,"rsi_14":55.17,"sma_20":11093.5,"sma_60":10101.5,"sma_120":10214.75},{"date":"2025-11-03","open":11375,"high":11414,"low":11238,"close":11277,"volume":69848,"rsi_14":49.66,"sma_20":11161.5,"sma_60":10149.33,"sma_120":10217.83},{"date":"2025-11-04","open":11100,"high":11189,"low":10914,"close":10924,"volume":76345,"rsi_14":47.08,"sma_20":11215.0,"sma_60":10185.17,"sma_120":10216.42},{"date":"2025-11-05","open":10600,"high":10698,"low":10099,"close":10443,"volume":92649,"rsi_14":43.25,"sma_20":11248.0,"sma_60":10213.5,"sma_120":10211.33},{"date":"2025-11-06","open":10649,"high":11071,"low":10462,"close":10845,"volume":108972,"rsi_14":53.51,"sma_20":11300.5,"sma_60":10242.5,"sma_120":10209.17},{"date":"2025-11-07","open":10453,"high":10629,"low":10305,"close":10394,"volume":52718,"rsi_14":47.78,"sma_20":11286.5,"sma_60":10269.33,"sma_120":10203.25},{"date":"2025-11-10","open":10502,"high":10649,"low":10394,"close":10610,"volume":44568,"rsi_14":50.56,"sma_20":11280.5,"sma_60":10300.17,"sma_120":10198.08},{"date":"2025-11-11","open":10600,"high":10727,"low":10286,"close":10404,"volume":50161,"rsi_14":44.23,"sma_20":11234.5,"sma_60":10328.0,"sma_120":10190.75},{"date":"2025-11-12","open":10354,"high":10541,"low":10325,"close":10482,"volume":33218,"rsi_14":29.63,"sma_20":11198.5,"sma_60":10349.83,"sma_120":10188.92},{"date":"2025-11-13","open":10404,"high":10482,"low":10207,"close":10384,"volume":53005,"rsi_14":35.09,"sma_20":11161.5,"sma_60":10365.0,"sma_120":10189.0},{"date":"2025-11-14","open":10158,"high":10207,"low":9903,"close":9923,"volume":58825,"rsi_14":26.5,"sma_20":11131.5,"sma_60":10372.0,"sma_120":10185.17},{"date":"2025-11-17","open":10011,"high":10109,"low":9893,"close":10089,"volume":24548,"rsi_14":31.06,"sma_20":11104.5,"sma_60":10384.0,"sma_120":10180.17},{"date":"2025-11-18","open":9932,"high":10021,"low":9618,"close":9667,"volume":66926,"rsi_14":23.91,"sma_20":11059.5,"sma_60":10392.0,"sma_120":10175.67},{"date":"2025-11-19","open":9716,"high":9864,"low":9520,"close":9618,"volume":30223,"rsi_14":26.57,"sma_20":10990.0,"sma_60":10402.67,"sma_120":10170.67},{"date":"2025-11-20","open":9805,"high":9864,"low":9687,"close":9795,"volume":23408,"rsi_14":30.16,"sma_20":10872.5,"sma_60":10414.83,"sma_120":10166.92},{"date":"2025-11-21","open":9609,"high":9609,"low":9334,"close":9363,"volume":36722,"rsi_14":26.04,"sma_20":10769.5,"sma_60":10420.0,"sma_120":10160.5},{"date":"2025-11-24","open":9442,"high":9530,"low":9334,"close":9393,"volume":26737,"rsi_14":29.14,"sma_20":10656.5,"sma_60":10420.17,"sma_120":10154.08},{"date":"2025-11-25","open":10129,"high":10305,"low":9687,"close":9687,"volume":117328,"rsi_14":39.15,"sma_20":10566.5,"sma_60":10425.67,"sma_120":10150.17},{"date":"2025-11-26","open":9618,"high":9707,"low":9510,"close":9707,"volume":45829,"rsi_14":31.65,"sma_20":10467.0,"sma_60":10430.0,"sma_120":10147.08},{"date":"2025-11-27","open":9766,"high":9815,"low":9599,"close":9638,"volume":25697,"rsi_14":36.1,"sma_20":10386.0,"sma_60":10436.33,"sma_120":10144.08},{"date":"2025-11-28","open":9599,"high":9795,"low":9579,"close":9716,"volume":47005,"rsi_14":32.7,"sma_20":10309.0,"sma_60":10444.0,"sma_120":10140.58},{"date":"2025-12-01","open":9972,"high":10089,"low":9766,"close":9824,"volume":68916,"rsi_14":38.34,"sma_20":10235.0,"sma_60":10457.17,"sma_120":10138.17},{"date":"2025-12-02","open":9716,"high":9864,"low":9638,"close":9746,"volume":46847,"rsi_14":35.18,"sma_20":10175.0,"sma_60":10468.17,"sma_120":10129.67},{"date":"2025-12-03","open":9864,"high":9942,"low":9766,"close":9883,"volume":34855,"rsi_14":40.08,"sma_20":10146.5,"sma_60":10481.67,"sma_120":10124.17},{"date":"2025-12-04","open":10050,"high":10065,"low":9834,"close":9981,"volume":46121,"rsi_14":51.36,"sma_20":10102.5,"sma_60":10495.67,"sma_120":10117.75},{"date":"2025-12-05","open":10404,"high":10511,"low":10031,"close":10070,"volume":106375,"rsi_14":49.53,"sma_20":10086.0,"sma_60":10510.83,"sma_120":10112.08},{"date":"2025-12-08","open":10080,"high":10080,"low":9923,"close":9942,"volume":34619,"rsi_14":57.69,"sma_20":10052.0,"sma_60":10522.83,"sma_120":10109.42},{"date":"2025-12-09","open":9942,"high":10011,"low":9874,"close":9991,"volume":20211,"rsi_14":60.44,"sma_20":10031.0,"sma_60":10534.67,"sma_120":10103.42},{"date":"2025-12-10","open":9874,"high":9932,"low":9785,"close":9883,"volume":38121,"rsi_14":52.57,"sma_20":10000.5,"sma_60":10542.67,"sma_120":10096.5},{"date":"2025-12-11","open":9883,"high":9923,"low":9795,"close":9844,"volume":23601,"rsi_14":68.15,"sma_20":9973.0,"sma_60":10549.83,"sma_120":10088.5},{"date":"2025-12-12","open":9854,"high":9962,"low":9834,"close":9893,"volume":39693,"rsi_14":68.61,"sma_20":9971.5,"sma_60":10557.0,"sma_120":10075.58},{"date":"2025-12-15","open":9785,"high":9785,"low":9667,"close":9756,"volume":36218,"rsi_14":52.89,"sma_20":9954.5,"sma_60":10556.0,"sma_120":10064.5},{"date":"2025-12-16","open":9893,"high":9893,"low":9540,"close":9540,"volume":43906,"rsi_14":43.97,"sma_20":9948.0,"sma_60":10552.67,"sma_120":10052.25},{"date":"2025-12-17","open":9658,"high":9667,"low":9471,"close":9569,"volume":24145,"rsi_14":47.45,"sma_20":9945.5,"sma_60":10546.67,"sma_120":10039.08},{"date":"2025-12-18","open":9422,"high":9609,"low":9373,"close":9451,"volume":16584,"rsi_14":40.43,"sma_20":9928.0,"sma_60":10529.17,"sma_120":10027.75},{"date":"2025-12-19","open":9471,"high":9667,"low":9402,"close":9618,"volume":30678,"rsi_14":42.86,"sma_20":9941.0,"sma_60":10519.17,"sma_120":10021.25},{"date":"2025-12-22","open":9766,"high":9854,"low":9667,"close":9815,"volume":34222,"rsi_14":52.2,"sma_20":9962.5,"sma_60":10504.83,"sma_120":10017.83},{"date":"2025-12-23","open":10325,"high":10364,"low":9746,"close":9795,"volume":157468,"rsi_14":46.94,"sma_20":9968.0,"sma_60":10493.5,"sma_120":10014.92},{"date":"2025-12-24","open":9815,"high":9815,"low":9550,"close":9687,"volume":45497,"rsi_14":39.86,"sma_20":9967.0,"sma_60":10474.83,"sma_120":10011.33},{"date":"2025-12-26","open":9716,"high":9775,"low":9510,"close":9530,"volume":34215,"rsi_14":32.26,"sma_20":9961.5,"sma_60":10458.33,"sma_120":10008.08},{"date":"2025-12-29","open":9610,"high":9750,"low":9600,"close":9750,"volume":49480,"rsi_14":36.99,"sma_20":9954.0,"sma_60":10452.17,"sma_120":10004.33},{"date":"2025-12-30","open":9680,"high":9790,"low":9670,"close":9770,"volume":24398,"rsi_14":35.66,"sma_20":9942.0,"sma_60":10446.17,"sma_120":10002.58},{"date":"2026-01-02","open":9710,"high":10080,"low":9710,"close":10040,"volume":101897,"rsi_14":49.06,"sma_20":9947.5,"sma_60":10445.83,"sma_120":10003.75},{"date":"2026-01-05","open":10050,"high":10270,"low":9980,"close":10100,"volume":91815,"rsi_14":52.17,"sma_20":9949.0,"sma_60":10447.83,"sma_120":10005.25},{"date":"2026-01-06","open":10150,"high":10150,"low":9900,"close":9990,"volume":70448,"rsi_14":47.31,"sma_20":9940.0,"sma_60":10447.67,"sma_120":10006.25},{"date":"2026-01-07","open":9990,"high":10000,"low":9730,"close":9830,"volume":108663,"rsi_14":46.75,"sma_20":9918.5,"sma_60":10430.33,"sma_120":10005.5},{"date":"2026-01-08","open":9800,"high":9830,"low":9400,"close":9480,"volume":117878,"rsi_14":43.41,"sma_20":9886.0,"sma_60":10406.17,"sma_120":10002.92},{"date":"2026-01-09","open":9490,"high":9660,"low":9470,"close":9590,"volume":43173,"rsi_14":45.79,"sma_20":9856.5,"sma_60":10374.0,"sma_120":10003.67},{"date":"2026-01-12","open":9590,"high":9780,"low":9590,"close":9690,"volume":53371,"rsi_14":51.6,"sma_20":9837.5,"sma_60":10345.5,"sma_120":10004.75},{"date":"2026-01-13","open":9720,"high":9800,"low":9520,"close":9570,"volume":53025,"rsi_14":43.72,"sma_20":9814.5,"sma_60":10316.33,"sma_120":10006.25},{"date":"2026-01-14","open":9570,"high":9620,"low":9380,"close":9380,"volume":70485,"rsi_14":32.97,"sma_20":9779.5,"sma_60":10294.17,"sma_120":10005.42},{"date":"2026-01-15","open":9390,"high":9450,"low":9150,"close":9400,"volume":81399,"rsi_14":34.07,"sma_20":9752.5,"sma_60":10270.5,"sma_120":10004.75},{"date":"2026-01-16","open":9410,"high":9500,"low":9180,"close":9190,"volume":68226,"rsi_14":32.29,"sma_20":9726.0,"sma_60":10244.5,"sma_120":10002.33},{"date":"2026-01-19","open":9270,"high":9600,"low":9200,"close":9530,"volume":99108,"rsi_14":44.66,"sma_20":9693.0,"sma_60":10164.5,"sma_120":10004.75},{"date":"2026-01-20","open":9530,"high":9880,"low":9350,"close":9770,"volume":141220,"rsi_14":50.0,"sma_20":9691.5,"sma_60":10134.0,"sma_120":10010.5},{"date":"2026-01-21","open":9680,"high":9690,"low":9390,"close":9550,"volume":80201,"rsi_14":39.01,"sma_20":9669.0,"sma_60":10096.0,"sma_120":10014.25},{"date":"2026-01-22","open":9500,"high":9560,"low":9310,"close":9440,"volume":104164,"rsi_14":35.53,"sma_20":9642.0,"sma_60":10058.83,"sma_120":10016.42},{"date":"2026-01-23","open":9450,"high":9860,"low":9440,"close":9810,"volume":200191,"rsi_14":46.46,"sma_20":9639.0,"sma_60":10024.33,"sma_120":10022.42},{"date":"2026-01-26","open":9810,"high":10030,"low":9690,"close":9870,"volume":126181,"rsi_14":50.82,"sma_20":9647.0,"sma_60":9998.17,"sma_120":10028.58},{"date":"2026-01-27","open":9860,"high":9910,"low":9670,"close":9770,"volume":75155,"rsi_14":56.62,"sma_20":9648.0,"sma_60":9970.33,"sma_120":10035.17},{"date":"2026-01-28","open":9800,"high":9930,"low":9670,"close":9800,"volume":125050,"rsi_14":54.98,"sma_20":9649.5,"sma_60":9942.17,"sma_120":10041.0},{"date":"2026-01-29","open":9870,"high":10090,"low":9670,"close":10060,"volume":286570,"rsi_14":58.15,"sma_20":9650.5,"sma_60":9924.33,"sma_120":10053.0},{"date":"2026-01-30","open":10330,"high":10330,"low":9700,"close":9730,"volume":213779,"rsi_14":53.23,"sma_20":9632.0,"sma_60":9909.17,"sma_120":10059.25},{"date":"2026-02-02","open":9730,"high":9730,"low":9290,"close":9300,"volume":172748,"rsi_14":48.53,"sma_20":9597.5,"sma_60":9880.0,"sma_120":10062.25},{"date":"2026-02-03","open":9350,"high":9590,"low":9300,"close":9580,"volume":69421,"rsi_14":53.02,"sma_20":9585.0,"sma_60":9863.17,"sma_120":10064.5},{"date":"2026-02-04","open":9580,"high":9680,"low":9400,"close":9610,"volume":94182,"rsi_14":57.5,"sma_20":9591.5,"sma_60":9870.17,"sma_120":10069.75},{"date":"2026-02-05","open":9610,"high":9630,"low":9390,"close":9460,"volume":95079,"rsi_14":54.58,"sma_20":9585.0,"sma_60":9847.67,"sma_120":10073.92},{"date":"2026-02-06","open":9240,"high":9300,"low":8820,"close":9190,"volume":84413,"rsi_14":44.1,"sma_20":9560.0,"sma_60":9824.17,"sma_120":10076.08},{"date":"2026-02-09","open":9610,"high":9670,"low":9460,"close":9560,"volume":116221,"rsi_14":46.51,"sma_20":9559.5,"sma_60":9805.5,"sma_120":10077.67},{"date":"2026-02-10","open":9500,"high":9680,"low":9450,"close":9510,"volume":41196,"rsi_14":49.3,"sma_20":9566.0,"sma_60":9787.67,"sma_120":10076.33},{"date":"2026-02-11","open":9510,"high":9740,"low":9400,"close":9610,"volume":71308,"rsi_14":53.0,"sma_20":9576.5,"sma_60":9779.33,"sma_120":10075.67},{"date":"2026-02-12","open":9610,"high":9670,"low":9450,"close":9450,"volume":57718,"rsi_14":43.13,"sma_20":9589.5,"sma_60":9765.5,"sma_120":10074.75},{"date":"2026-02-13","open":9450,"high":9450,"low":9100,"close":9270,"volume":76815,"rsi_14":39.05,"sma_20":9593.5,"sma_60":9755.83,"sma_120":10073.92},{"date":"2026-02-19","open":9350,"high":9450,"low":9210,"close":9370,"volume":97806,"rsi_14":42.7,"sma_20":9585.5,"sma_60":9748.67,"sma_120":10075.67},{"date":"2026-02-20","open":9330,"high":9590,"low":9310,"close":9380,"volume":71277,"rsi_14":42.28,"sma_20":9566.0,"sma_60":9738.67,"sma_120":10076.75},{"date":"2026-02-23","open":9390,"high":9520,"low":9330,"close":9330,"volume":76164,"rsi_14":35.46,"sma_20":9555.0,"sma_60":9735.17,"sma_120":10077.58},{"date":"2026-02-24","open":9330,"high":9400,"low":9230,"close":9250,"volume":67329,"rsi_14":39.38,"sma_20":9545.5,"sma_60":9729.83,"sma_120":10075.0},{"date":"2026-02-25","open":9260,"high":9340,"low":9210,"close":9220,"volume":63531,"rsi_14":47.85,"sma_20":9516.0,"sma_60":9719.0,"sma_120":10072.33},{"date":"2026-02-26","open":10000,"high":10120,"low":9300,"close":9410,"volume":275452,"rsi_14":45.2,"sma_20":9494.5,"sma_60":9606.17,"sma_120":9765.75},{"date":"2026-02-27","open":9960,"high":10000,"low":9380,"close":9420,"volume":248769,"rsi_14":44.57,"sma_20":9475.5,"sma_60":9704.33,"sma_120":10070.33},{"date":"2026-03-03","open":9150,"high":9250,"low":8950,"close":8950,"volume":123216,"rsi_14":37.68,"sma_20":9433.0,"sma_60":9688.5,"sma_120":10066.25},{"date":"2026-03-04","open":8650,"high":8890,"low":7780,"close":7780,"volume":222729,"rsi_14":26.26,"sma_20":9319.0,"sma_60":9651.33,"sma_120":10054.25},{"date":"2026-03-05","open":7910,"high":8700,"low":7910,"close":8450,"volume":88753,"rsi_14":33.03,"sma_20":9255.0,"sma_60":9626.67,"sma_120":10047.42},{"date":"2026-03-06","open":8340,"high":8750,"low":8320,"close":8630,"volume":35445,"rsi_14":37.06,"sma_20":9221.5,"sma_60":9602.67,"sma_120":10042.17},{"date":"2026-03-09","open":8190,"high":8450,"low":8120,"close":8330,"volume":68047,"rsi_14":32.22,"sma_20":9159.0,"sma_60":9572.0,"sma_120":10033.83},{"date":"2026-03-10","open":8530,"high":8830,"low":8410,"close":8690,"volume":49274,"rsi_14":40.0,"sma_20":9113.0,"sma_60":9545.83,"sma_120":10028.33},{"date":"2026-03-11","open":8700,"high":9080,"low":8700,"close":8920,"volume":84036,"rsi_14":45.45,"sma_20":9086.0,"sma_60":9525.67,"sma_120":10024.25},{"date":"2026-03-12","open":8920,"high":9200,"low":8900,"close":9060,"volume":55645,"rsi_14":46.02,"sma_20":9079.5,"sma_60":9507.0,"sma_120":10020.83},{"date":"2026-03-13","open":9040,"high":9140,"low":8780,"close":9030,"volume":33978,"rsi_14":45.52,"sma_20":9053.0,"sma_60":9489.67,"sma_120":10016.17},{"date":"2026-03-16","open":9030,"high":9100,"low":8850,"close":8870,"volume":28295,"rsi_14":44.28,"sma_20":9021.0,"sma_60":9388.17,"sma_120":9658.42},{"date":"2026-03-17","open":9090,"high":9090,"low":8880,"close":8960,"volume":21082,"rsi_14":46.4,"sma_20":8988.5,"sma_60":9451.67,"sma_120":10004.33},{"date":"2026-03-18","open":8960,"high":9000,"low":8820,"close":8900,"volume":44479,"rsi_14":46.06,"sma_20":8961.0,"sma_60":9434.33,"sma_120":9995.17},{"date":"2026-03-19","open":8880,"high":9960,"low":8760,"close":9110,"volume":397357,"rsi_14":46.32,"sma_20":8953.0,"sma_60":9424.17,"sma_120":9988.42},{"date":"2026-03-20","open":9090,"high":9350,"low":9070,"close":9100,"volume":75501,"rsi_14":46.08,"sma_20":8939.5,"sma_60":9413.33,"sma_120":9980.0},{"date":"2026-03-23","open":9050,"high":9050,"low":8670,"close":8670,"volume":84002,"rsi_14":46.53,"sma_20":8904.0,"sma_60":9397.33,"sma_120":9963.25},{"date":"2026-03-24","open":8790,"high":9150,"low":8790,"close":9030,"volume":100329,"rsi_14":69.35,"sma_20":8889.0,"sma_60":9384.5,"sma_120":9951.83},{"date":"2026-03-25","open":9040,"high":9470,"low":9000,"close":9360,"volume":172338,"rsi_14":65.74,"sma_20":8894.5,"sma_60":9373.83,"sma_120":9939.33},{"date":"2026-03-26","open":9400,"high":9400,"low":8980,"close":8980,"volume":63181,"rsi_14":55.66,"sma_20":8882.5,"sma_60":9357.17,"sma_120":9925.33},{"date":"2026-03-27","open":8850,"high":9450,"low":8700,"close":9190,"volume":144623,"rsi_14":64.33,"sma_20":8871.5,"sma_60":9345.83,"sma_120":9910.33},{"date":"2026-03-30","open":9140,"high":9140,"low":8910,"close":9010,"volume":53323,"rsi_14":55.67,"sma_20":8851.0,"sma_60":9334.17,"sma_120":9896.25},{"date":"2026-03-31","open":9020,"high":9050,"low":8510,"close":8510,"volume":47072,"rsi_14":43.37,"sma_20":8829.0,"sma_60":9313.5,"sma_120":9882.83},{"date":"2026-04-01","open":8710,"high":9300,"low":8710,"close":9270,"volume":59110,"rsi_14":52.83,"sma_20":8903.5,"sma_60":9305.17,"sma_120":9875.67},{"date":"2026-04-02","open":9340,"high":9440,"low":8700,"close":8790,"volume":66699,"rsi_14":47.12,"sma_20":8920.5,"sma_60":9284.33,"sma_120":9865.08},{"date":"2026-04-03","open":8910,"high":9150,"low":8910,"close":9030,"volume":34764,"rsi_14":51.89,"sma_20":8940.5,"sma_60":9266.5,"sma_120":9857.17},{"date":"2026-04-06","open":9620,"high":9620,"low":9150,"close":9260,"volume":179959,"rsi_14":53.42,"sma_20":8987.0,"sma_60":9254.33,"sma_120":9851.0},{"date":"2026-04-07","open":9530,"high":9530,"low":8950,"close":9050,"volume":70859,"rsi_14":51.66,"sma_20":9005.0,"sma_60":9241.33,"sma_120":9835.83},{"date":"2026-04-08","open":9300,"high":10220,"low":9050,"close":9360,"volume":545296,"rsi_14":52.7,"sma_20":9027.0,"sma_60":9239.33,"sma_120":9822.75},{"date":"2026-04-09","open":9360,"high":9390,"low":9040,"close":9120,"volume":66157,"rsi_14":50.21,"sma_20":9030.0,"sma_60":9231.5,"sma_120":9802.75},{"date":"2026-04-10","open":9250,"high":9550,"low":9140,"close":9470,"volume":185371,"rsi_14":58.37,"sma_20":9052.0,"sma_60":9227.83,"sma_120":9786.67},{"date":"2026-04-13","open":9460,"high":10000,"low":9280,"close":9890,"volume":273924,"rsi_14":58.88,"sma_20":9103.0,"sma_60":9233.17,"sma_120":9774.75},{"date":"2026-04-14","open":10910,"high":11160,"low":10130,"close":10530,"volume":1236006,"rsi_14":61.36,"sma_20":9181.5,"sma_60":9252.33,"sma_120":9773.25},{"date":"2026-04-15","open":12930,"high":13680,"low":12730,"close":13680,"volume":1501446,"rsi_14":79.67,"sma_20":9420.5,"sma_60":9323.67,"sma_120":9797.08},{"date":"2026-04-16","open":17780,"high":17780,"low":17780,"close":17780,"volume":971213,"rsi_14":86.37,"sma_20":9854.0,"sma_60":9466.83,"sma_120":9855.67},{"date":"2026-04-17","open":18470,"high":20300,"low":16010,"close":17780,"volume":10701773,"rsi_14":87.7,"sma_20":10288.0,"sma_60":9604.33,"sma_120":9910.58},{"date":"2026-04-20","open":20000,"high":23100,"low":19300,"close":23100,"volume":1758471,"rsi_14":94.35,"sma_20":11009.5,"sma_60":9826.5,"sma_120":10000.33},{"date":"2026-04-21","open":27400,"high":27500,"low":19550,"close":21700,"volume":6509627,"rsi_14":86.37,"sma_20":11643.0,"sma_60":10029.0,"sma_120":10084.5},{"date":"2026-04-22","open":20250,"high":20750,"low":18850,"close":19000,"volume":1545093,"rsi_14":76.44,"sma_20":12125.0,"sma_60":10188.33,"sma_120":10144.25},{"date":"2026-04-23","open":18600,"high":18600,"low":16640,"close":17330,"volume":1385661,"rsi_14":70.01,"sma_20":12542.5,"sma_60":10313.67,"sma_120":10191.42},{"date":"2026-04-24","open":16750,"high":16930,"low":16040,"close":16080,"volume":627543,"rsi_14":65.67,"sma_20":12887.0,"sma_60":10417.17,"sma_120":10226.42},{"date":"2026-04-27","open":16080,"high":16820,"low":15590,"close":16820,"volume":525573,"rsi_14":67.43,"sma_20":13277.5,"sma_60":10534.67,"sma_120":10271.25},{"date":"2026-04-28","open":16900,"high":16990,"low":15680,"close":15930,"volume":392829,"rsi_14":64.36,"sma_20":13648.5,"sma_60":10636.83,"sma_120":10308.67},{"date":"2026-04-29","open":16240,"high":16250,"low":15170,"close":15810,"volume":252658,"rsi_14":64.7,"sma_20":13975.5,"sma_60":10732.67,"sma_120":10223.08},{"date":"2026-04-30","open":15680,"high":16250,"low":15430,"close":15870,"volume":271718,"rsi_14":62.48,"sma_20":14975.0,"sma_60":11062.17,"sma_120":9978.08},{"date":"2026-05-04","open":16560,"high":16580,"low":15910,"close":16000,"volume":325629,"rsi_14":63.78,"sma_20":14678.0,"sma_60":10946.67,"sma_120":10428.83},{"date":"2026-05-06","open":16030,"high":18100,"low":15310,"close":17370,"volume":1940697,"rsi_14":64.93,"sma_20":15083.5,"sma_60":11076.5,"sma_120":10481.5},{"date":"2026-05-07","open":16790,"high":18000,"low":16330,"close":17200,"volume":1005582,"rsi_14":58.84,"sma_20":15491.0,"sma_60":11203.0,"sma_120":10536.58},{"date":"2026-05-08","open":17000,"high":17470,"low":16100,"close":16700,"volume":465019,"rsi_14":46.69,"sma_20":15858.0,"sma_60":11323.67,"sma_120":10585.67},{"date":"2026-05-11","open":17050,"high":17890,"low":16520,"close":16650,"volume":809794,"rsi_14":46.55,"sma_20":16234.5,"sma_60":11448.0,"sma_120":10636.08},{"date":"2026-05-12","open":18100,"high":18650,"low":15550,"close":17140,"volume":1490006,"rsi_14":24.18,"sma_20":16618.0,"sma_60":11574.33,"sma_120":10689.92},{"date":"2026-05-13","open":17520,"high":19900,"low":17150,"close":18830,"volume":5262718,"rsi_14":37.87,"sma_20":17065.0,"sma_60":11729.67,"sma_120":10758.67},{"date":"2026-05-14","open":18780,"high":18780,"low":17010,"close":17170,"volume":750305,"rsi_14":41.52,"sma_20":17397.0,"sma_60":11855.67,"sma_120":10817.5},{"date":"2026-05-15","open":17230,"high":17240,"low":14050,"close":14360,"volume":826864,"rsi_14":37.55,"sma_20":17431.0,"sma_60":11937.5,"sma_120":10851.5},{"date":"2026-05-18","open":13780,"high":14080,"low":13150,"close":13910,"volume":299433,"rsi_14":40.25,"sma_20":17237.5,"sma_60":12014.83,"sma_120":10885.33},{"date":"2026-05-19","open":14250,"high":16370,"low":13550,"close":14870,"volume":1870809,"rsi_14":41.41,"sma_20":17092.0,"sma_60":12106.5,"sma_120":10927.58},{"date":"2026-05-20","open":14000,"high":14300,"low":12770,"close":13280,"volume":369969,"rsi_14":39.0,"sma_20":16601.0,"sma_60":12171.5,"sma_120":10955.08},{"date":"2026-05-21","open":14000,"high":14350,"low":13700,"close":13710,"volume":266326,"rsi_14":41.5,"sma_20":16201.5,"sma_60":12244.5,"sma_120":10989.83},{"date":"2026-05-22","open":16820,"high":17820,"low":15730,"close":15850,"volume":3945935,"rsi_14":49.93,"sma_20":16044.0,"sma_60":12354.5,"sma_120":11042.17},{"date":"2026-05-26","open":16850,"high":20600,"low":16840,"close":20600,"volume":5368569,"rsi_14":62.07,"sma_20":16207.5,"sma_60":12544.17,"sma_120":11131.58},{"date":"2026-05-27","open":19630,"high":23750,"low":19000,"close":19690,"volume":5756931,"rsi_14":56.24,"sma_20":16388.0,"sma_60":12715.5,"sma_120":11213.25},{"date":"2026-05-28","open":19710,"high":19720,"low":16900,"close":17390,"volume":869778,"rsi_14":50.46,"sma_20":16416.5,"sma_60":12848.33,"sma_120":11276.33},{"date":"2026-05-29","open":18670,"high":19000,"low":16500,"close":16500,"volume":1202007,"rsi_14":49.53,"sma_20":16445.0,"sma_60":12974.17,"sma_120":11331.33},{"date":"2026-06-01","open":15600,"high":15970,"low":14360,"close":14690,"volume":506333,"rsi_14":45.72,"sma_20":16389.0,"sma_60":13089.33,"sma_120":11370.33},{"date":"2026-06-02","open":13910,"high":14260,"low":13330,"close":13730,"volume":387402,"rsi_14":42.7,"sma_20":16282.0,"sma_60":13177.33,"sma_120":11402.0},{"date":"2026-06-04","open":13570,"high":14180,"low":13210,"close":14040,"volume":268069,"rsi_14":39.1,"sma_20":16184.0,"sma_60":13267.5,"sma_120":11435.08},{"date":"2026-06-05","open":13500,"high":13740,"low":13040,"close":13250,"volume":158108,"rsi_14":40.71,"sma_20":15978.0,"sma_60":13349.5,"sma_120":11460.75},{"date":"2026-06-08","open":11670,"high":12390,"low":11400,"close":11640,"volume":179299,"rsi_14":43.17,"sma_20":15700.0,"sma_60":13398.67,"sma_120":11472.25},{"date":"2026-06-09","open":12530,"high":13260,"low":11620,"close":12190,"volume":740012,"rsi_14":45.7,"sma_20":15474.5,"sma_60":13453.17,"sma_120":11489.42},{"date":"2026-06-10","open":11900,"high":12110,"low":11100,"close":11570,"volume":189083,"rsi_14":41.61,"sma_20":15220.5,"sma_60":13495.0,"sma_120":11501.0},{"date":"2026-06-11","open":11480,"high":11900,"low":11210,"close":11780,"volume":196113,"rsi_14":45.9,"sma_20":14952.5,"sma_60":13540.83,"sma_120":11515.25},{"date":"2026-06-12","open":12180,"high":12460,"low":11990,"close":12100,"volume":154676,"rsi_14":45.57,"sma_20":14616.0,"sma_60":13594.67,"sma_120":11532.5},{"date":"2026-06-15","open":12210,"high":12820,"low":12070,"close":12630,"volume":227837,"rsi_14":40.28,"sma_20":14389.0,"sma_60":13655.83,"sma_120":11553.75},{"date":"2026-06-16","open":12560,"high":12760,"low":12100,"close":12350,"volume":163408,"rsi_14":15.88,"sma_20":14288.5,"sma_60":13713.33,"sma_120":11573.83},{"date":"2026-06-17","open":12470,"high":12470,"low":11930,"close":12060,"volume":154595,"rsi_14":36.51,"sma_20":13001.0,"sma_60":14092.0,"sma_120":11718.92},{"date":"2026-06-18","open":12050,"high":12140,"low":11560,"close":11770,"volume":130066,"rsi_14":20.3,"sma_20":14041.0,"sma_60":13807.0,"sma_120":11610.17},{"date":"2026-06-19","open":11560,"high":11720,"low":10670,"close":10950,"volume":154982,"rsi_14":20.45,"sma_20":13924.5,"sma_60":13845.0,"sma_120":11621.17},{"date":"2026-06-22","open":10850,"high":11170,"low":10550,"close":10800,"volume":106918,"rsi_14":24.84,"sma_20":13779.0,"sma_60":13874.5,"sma_120":11629.5},{"date":"2026-06-23","open":11790,"high":13100,"low":10330,"close":10370,"volume":2718032,"rsi_14":26.67,"sma_20":13505.0,"sma_60":13891.33,"sma_120":11632.58},{"date":"2026-06-24","open":10460,"high":12000,"low":10430,"close":11010,"volume":1117175,"rsi_14":29.88,"sma_20":13025.5,"sma_60":13925.17,"sma_120":11641.17},{"date":"2026-06-25","open":10500,"high":10700,"low":9500,"close":9580,"volume":456627,"rsi_14":27.54,"sma_20":12520.0,"sma_60":13931.67,"sma_120":11638.75},{"date":"2026-06-26","open":9570,"high":9570,"low":8750,"close":8990,"volume":213032,"rsi_14":31.47,"sma_20":12100.0,"sma_60":13931.33,"sma_120":11632.75},{"date":"2026-06-29","open":8940,"high":9470,"low":8710,"close":9450,"volume":146005,"rsi_14":30.59,"sma_20":11747.5,"sma_60":13947.0,"sma_120":11630.25},{"date":"2026-06-30","open":9540,"high":9690,"low":9230,"close":9280,"volume":88111,"rsi_14":32.68,"sma_20":11477.0,"sma_60":13947.17,"sma_120":11626.17},{"date":"2026-07-01","open":9280,"high":9550,"low":8800,"close":9150,"volume":130995,"rsi_14":29.86,"sma_20":11248.0,"sma_60":13953.17,"sma_120":11618.75},{"date":"2026-07-02","open":9150,"high":9150,"low":8610,"close":8690,"volume":138682,"rsi_14":24.44,"sma_20":10980.5,"sma_60":13947.5,"sma_120":11607.0},{"date":"2026-07-03","open":8690,"high":8800,"low":8220,"close":8750,"volume":81761,"rsi_14":18.71,"sma_20":10755.5,"sma_60":13939.0,"sma_120":11596.67},{"date":"2026-07-06","open":8800,"high":8980,"low":8490,"close":8770,"volume":85644,"rsi_14":19.87,"sma_20":10612.0,"sma_60":13934.33,"sma_120":11587.83},{"date":"2026-07-07","open":8750,"high":8960,"low":8420,"close":8500,"volume":78874,"rsi_14":19.93,"sma_20":10427.5,"sma_60":13920.0,"sma_120":11579.67},{"date":"2026-07-08","open":8250,"high":8500,"low":7930,"close":7960,"volume":116469,"rsi_14":19.12,"sma_20":10247.0,"sma_60":13900.67,"sma_120":11566.08},{"date":"2026-07-09","open":7860,"high":8350,"low":7660,"close":7980,"volume":86045,"rsi_14":22.35,"sma_20":10057.0,"sma_60":13875.83,"sma_120":11551.83},{"date":"2026-07-10","open":7990,"high":8890,"low":7990,"close":8760,"volume":88764,"rsi_14":33.0,"sma_20":9890.0,"sma_60":13857.0,"sma_120":11545.08},{"date":"2026-07-13","open":8760,"high":9120,"low":8050,"close":8120,"volume":71029,"rsi_14":31.88,"sma_20":9664.5,"sma_60":13816.83,"sma_120":11534.58},{"date":"2026-07-14","open":8060,"high":8120,"low":7310,"close":8000,"volume":74363,"rsi_14":23.55,"sma_20":9447.0,"sma_60":13722.17,"sma_120":11522.92},{"date":"2026-07-15","open":8150,"high":8490,"low":8120,"close":8360,"volume":52704,"rsi_14":36.8,"sma_20":9262.0,"sma_60":13565.17,"sma_120":11516.0},{"date":"2026-07-16","open":8340,"high":8340,"low":7910,"close":8020,"volume":48524,"rsi_14":38.9,"sma_20":9074.5,"sma_60":13402.5,"sma_120":11503.42},{"date":"2026-07-20","open":7910,"high":7910,"low":7400,"close":7500,"volume":50779,"rsi_14":27.99,"sma_20":8902.0,"sma_60":13142.5,"sma_120":11484.5},{"date":"2026-07-21","open":7450,"high":7740,"low":7250,"close":7600,"volume":53277,"rsi_14":30.73,"sma_20":8742.0,"sma_60":12907.5,"sma_120":11468.25},{"date":"2026-07-22","open":7860,"high":8060,"low":7640,"close":7700,"volume":50241,"rsi_14":33.26,"sma_20":8608.5,"sma_60":12719.17,"sma_120":11453.75},{"date":"2026-07-23","open":7870,"high":8190,"low":7800,"close":8150,"volume":40194,"rsi_14":43.75,"sma_20":8465.5,"sma_60":12566.17,"sma_120":11439.92},{"date":"2026-07-24","open":8190,"high":8190,"low":7740,"close":7830,"volume":41039,"rsi_14":39.96,"sma_20":8378.0,"sma_60":12428.67,"sma_120":11422.92},{"date":"2026-07-27","open":7880,"high":8110,"low":7720,"close":7820,"volume":25791,"rsi_14":39.61,"sma_20":8319.5,"sma_60":12278.67,"sma_120":11406.67},{"date":"2026-07-28","open":8600,"high":8600,"low":7200,"close":7380,"volume":332842,"rsi_14":38.19,"sma_20":8216.0,"sma_60":12136.17,"sma_120":11386.5},{"date":"2026-07-29","open":7310,"high":7550,"low":6530,"close":6710,"volume":111908,"rsi_14":37.17,"sma_20":8087.5,"sma_60":11984.5,"sma_120":11358.58},{"date":"2026-07-30","open":6120,"high":6880,"low":6120,"close":6680,"volume":72221,"rsi_14":36.68,"sma_20":7964.0,"sma_60":11831.33,"sma_120":11333.17},{"date":"2026-07-31","open":7000,"high":7690,"low":6880,"close":7690,"volume":87865,"rsi_14":39.53,"sma_20":7914.0,"sma_60":11692.83,"sma_120":11319.75},{"date":"2026-08-03","open":7550,"high":7980,"low":7310,"close":7590,"volume":56223,"rsi_14":44.2,"sma_20":7856.0,"sma_60":11529.83,"sma_120":11303.17},{"date":"2026-08-04","open":7920,"high":8300,"low":7910,"close":8250,"volume":59561,"rsi_14":52.45,"sma_20":7830.0,"sma_60":11380.67,"sma_120":11291.83},{"date":"2026-08-05","open":8500,"high":8950,"low":8380,"close":8710,"volume":122286,"rsi_14":53.36,"sma_20":7840.5,"sma_60":11247.5,"sma_120":11285.58},{"date":"2026-08-06","open":8610,"high":8750,"low":8310,"close":8440,"volume":67869,"rsi_14":54.09,"sma_20":7864.5,"sma_60":11110.67,"sma_120":11279.33},{"date":"2026-08-07","open":8610,"high":8630,"low":8100,"close":8340,"volume":43104,"rsi_14":58.9,"sma_20":7882.5,"sma_60":10964.0,"sma_120":11269.17},{"date":"2026-08-10","open":8800,"high":9100,"low":8660,"close":9040,"volume":105079,"rsi_14":63.53,"sma_20":7896.5,"sma_60":10800.83,"sma_120":11265.25},{"date":"2026-08-11","open":9000,"high":9170,"low":8610,"close":9170,"volume":73289,"rsi_14":63.74,"sma_20":7949.0,"sma_60":10667.5,"sma_120":11261.58},{"date":"2026-08-12","open":9250,"high":9380,"low":9000,"close":9200,"volume":77160,"rsi_14":60.65,"sma_20":8009.0,"sma_60":10581.5,"sma_120":11259.5},{"date":"2026-08-13","open":9660,"high":9930,"low":9420,"close":9700,"volume":188459,"rsi_14":68.3,"sma_20":8076.0,"sma_60":10511.33,"sma_120":11263.08},{"date":"2026-08-14","open":9700,"high":9770,"low":9370,"close":9550,"volume":74544,"rsi_14":66.48,"sma_20":8152.5,"sma_60":10422.67,"sma_120":11264.58},{"date":"2026-08-18","open":9420,"high":9460,"low":8940,"close":8990,"volume":68388,"rsi_14":64.99,"sma_20":8227.0,"sma_60":10351.17,"sma_120":11261.33},{"date":"2026-08-19","open":8600,"high":9080,"low":8460,"close":8730,"volume":59959,"rsi_14":70.36,"sma_20":8283.5,"sma_60":10268.17,"sma_120":11256.33},{"date":"2026-08-20","open":8830,"high":9100,"low":8660,"close":9000,"volume":44038,"rsi_14":72.31,"sma_20":8348.5,"sma_60":10154.0,"sma_120":11254.25},{"date":"2026-08-21","open":8920,"high":8970,"low":8500,"close":8590,"volume":37047,"rsi_14":59.78,"sma_20":8370.5,"sma_60":9953.83,"sma_120":11249.0},{"date":"2026-08-24","open":8860,"high":9060,"low":8540,"close":8620,"volume":34734,"rsi_14":61.37,"sma_20":8410.0,"sma_60":9769.33,"sma_120":11242.42},{"date":"2026-08-25","open":8420,"high":8890,"low":8110,"close":8770,"volume":28999,"rsi_14":56.47,"sma_20":8457.5,"sma_60":9625.67,"sma_120":11237.0},{"date":"2026-08-26","open":8750,"high":8900,"low":8600,"close":8800,"volume":23882,"rsi_14":51.25,"sma_20":8528.5,"sma_60":9497.33,"sma_120":11235.75},{"date":"2026-08-27","open":8800,"high":9280,"low":8800,"close":9070,"volume":60736,"rsi_14":58.77,"sma_20":8646.5,"sma_60":9403.67,"sma_120":11246.5},{"date":"2026-08-28","open":9170,"high":9900,"low":8930,"close":9250,"volume":153299,"rsi_14":62.4,"sma_20":8775.0,"sma_60":9329.0,"sma_120":11253.17},{"date":"2026-08-31","open":9150,"high":9160,"low":8700,"close":9090,"volume":67668,"rsi_14":50.8,"sma_20":8845.0,"sma_60":9246.5,"sma_120":11257.0},{"date":"2026-09-01","open":9120,"high":9150,"low":8870,"close":8970,"volume":29271,"rsi_14":46.79,"sma_20":8914.0,"sma_60":9175.17,"sma_120":11262.33},{"date":"2026-09-02","open":8700,"high":8880,"low":8560,"close":8650,"volume":26009,"rsi_14":41.94,"sma_20":8934.0,"sma_60":9125.33,"sma_120":11262.0},{"date":"2026-09-03","open":8660,"high":8790,"low":8400,"close":8420,"volume":39508,"rsi_14":29.62,"sma_20":8919.5,"sma_60":9062.5,"sma_120":11257.83},{"date":"2026-09-04","open":8490,"high":8850,"low":8490,"close":8760,"volume":30546,"rsi_14":38.14,"sma_20":8935.5,"sma_60":9015.67,"sma_120":11255.33},{"date":"2026-09-07","open":8850,"high":8950,"low":8630,"close":8810,"volume":27949,"rsi_14":46.81,"sma_20":8959.0,"sma_60":8966.17,"sma_120":11253.5},{"date":"2026-09-08","open":8780,"high":9040,"low":8760,"close":8830,"volume":52103,"rsi_14":51.94,"sma_20":8948.5,"sma_60":8911.67,"sma_120":11253.17},{"date":"2026-09-09","open":9200,"high":9910,"low":8910,"close":9240,"volume":361951,"rsi_14":54.41,"sma_20":8952.0,"sma_60":8855.17,"sma_120":11255.5},{"date":"2026-09-10","open":9210,"high":9210,"low":8810,"close":9050,"volume":65198,"rsi_14":59.2,"sma_20":8944.5,"sma_60":8800.17,"sma_120":11256.75},{"date":"2026-09-11","open":9100,"high":10720,"low":9060,"close":9950,"volume":2122423,"rsi_14":69.73,"sma_20":8957.0,"sma_60":8765.0,"sma_120":11263.75},{"date":"2026-09-14","open":10260,"high":10940,"low":9730,"close":9890,"volume":1050932,"rsi_14":67.07,"sma_20":8974.0,"sma_60":8733.67,"sma_120":11270.33},{"date":"2026-09-15","open":9940,"high":10990,"low":9650,"close":10430,"volume":990768,"rsi_14":71.5,"sma_20":9046.0,"sma_60":8725.0,"sma_120":11285.0},{"date":"2026-09-16","open":10430,"high":11300,"low":10150,"close":10160,"volume":532758,"rsi_14":64.38,"sma_20":9117.5,"sma_60":8714.33,"sma_120":11294.42},{"date":"2026-09-17","open":10210,"high":10460,"low":10050,"close":10380,"volume":244470,"rsi_14":64.75,"sma_20":9186.5,"sma_60":8714.5,"sma_120":11302.92},{"date":"2026-09-18","open":10490,"high":11110,"low":10300,"close":10310,"volume":507752,"rsi_14":66.31,"sma_20":9272.5,"sma_60":8702.83,"sma_120":11314.0},{"date":"2026-09-21","open":10400,"high":10480,"low":9930,"close":10040,"volume":189838,"rsi_14":63.75,"sma_20":9343.5,"sma_60":8710.5,"sma_120":11321.08},{"date":"2026-09-22","open":10270,"high":10300,"low":9610,"close":9870,"volume":136755,"rsi_14":66.31,"sma_20":9398.5,"sma_60":8725.17,"sma_120":11328.25},{"date":"2026-09-23","open":10060,"high":10650,"low":10020,"close":10200,"volume":488290,"rsi_14":73.18,"sma_20":9468.5,"sma_60":8737.67,"sma_120":11342.33},{"date":"2026-09-28","open":10100,"high":11910,"low":10060,"close":11050,"volume":1769044,"rsi_14":76.32,"sma_20":9567.5,"sma_60":8767.17,"sma_120":11357.17},{"date":"2026-09-29","open":11010,"high":11010,"low":10270,"close":10850,"volume":326431,"rsi_14":72.67,"sma_20":9647.5,"sma_60":8795.5,"sma_120":11374.33},{"date":"2026-09-30","open":10700,"high":10960,"low":10300,"close":10670,"volume":199144,"rsi_14":69.74,"sma_20":9726.5,"sma_60":8828.5,"sma_120":11388.0},{"date":"2026-10-01","open":10610,"high":10690,"low":10160,"close":10650,"volume":151473,"rsi_14":66.51,"sma_20":9810.5,"sma_60":8860.17,"sma_120":11399.58},{"date":"2026-10-02","open":10620,"high":10900,"low":10550,"close":10890,"volume":232196,"rsi_14":71.3,"sma_20":9922.5,"sma_60":8895.5,"sma_120":11414.92},{"date":"2026-10-06","open":11540,"high":13390,"low":11100,"close":12760,"volume":4129291,"rsi_14":76.56,"sma_20":10139.5,"sma_60":8966.5,"sma_120":11443.25},{"date":"2026-10-07","open":12630,"high":12660,"low":11860,"close":11870,"volume":563039,"rsi_14":66.18,"sma_20":10295.0,"sma_60":9031.67,"sma_120":11466.17},{"date":"2026-10-08","open":11750,"high":12030,"low":11180,"close":11410,"volume":286997,"rsi_14":58.11,"sma_20":10425.0,"sma_60":9088.83,"sma_120":11482.33},{"date":"2026-10-12","open":11420,"high":11650,"low":10640,"close":10770,"volume":226412,"rsi_14":54.76,"sma_20":10522.0,"sma_60":9122.33,"sma_120":11489.67},{"date":"2026-10-13","open":10590,"high":11070,"low":10000,"close":10340,"volume":273599,"rsi_14":49.7,"sma_20":10577.0,"sma_60":9159.33,"sma_120":11488.08},{"date":"2026-10-14","open":10250,"high":10560,"low":9900,"close":10090,"volume":126409,"rsi_14":48.38,"sma_20":10629.0,"sma_60":9194.17,"sma_120":11458.17},{"date":"2026-10-15","open":9650,"high":9680,"low":9100,"close":9180,"volume":123291,"rsi_14":44.22,"sma_20":10590.5,"sma_60":9207.83,"sma_120":11386.5},{"date":"2026-10-16","open":9790,"high":10350,"low":9630,"close":10000,"volume":171540,"rsi_14":50.8,"sma_20":10596.0,"sma_60":9240.83,"sma_120":11321.67},{"date":"2026-10-19","open":9450,"high":10180,"low":9450,"close":10120,"volume":70448,"rsi_14":49.49,"sma_20":10580.5,"sma_60":9284.5,"sma_120":11213.5},{"date":"2026-10-20","open":9990,"high":10100,"low":9340,"close":9340,"volume":66236,"rsi_14":39.05,"sma_20":10539.5,"sma_60":9313.5,"sma_120":11110.5},{"date":"2026-10-21","open":9800,"high":9810,"low":9280,"close":9610,"volume":67932,"rsi_14":42.13,"sma_20":10501.0,"sma_60":9345.33,"sma_120":11032.25},{"date":"2026-10-22","open":9750,"high":9750,"low":8970,"close":9050,"volume":115611,"rsi_14":40.19,"sma_20":10438.0,"sma_60":9360.33,"sma_120":10963.25},{"date":"2026-10-23","open":8671,"high":8915,"low":8457,"close":8890,"volume":88857}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":186.03,"pbr":5.84,"per":47.79,"roa":1.52,"roe":2.42,"grade":"C","comment":"PER 48.11배, ROE 2.42%","revenue":27245325252.0,"analysis":"PER 48.1배입니다. ROE 2.4%입니다. 시가총액 1073.84억. 매출 272.45억, 영업이익 16.55억.","eps_basis":"TTM","debt_ratio":0.5842464027730839,"market_cap":106664415830,"net_income":2229667268.0,"total_debt":10671115733.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.92,"total_assets":28935867869.0,"total_equity":18264752136.0,"profit_margin":8.18,"revenue_basis":"TTM","dividend_yield":0.78,"net_income_basis":"TTM","operating_income":1655088657.0,"operating_margin":6.07,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":8890.0,"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":4910.0},{"date":"2016-10-25","close":4800.0},{"date":"2016-10-26","close":4690.0},{"date":"2016-10-27","close":5020.0},{"date":"2016-10-28","close":5010.0},{"date":"2016-10-31","close":4865.0},{"date":"2016-11-01","close":5050.0},{"date":"2016-11-02","close":4515.0},{"date":"2016-11-03","close":4390.0},{"date":"2016-11-04","close":4780.0},{"date":"2016-11-07","close":4775.0},{"date":"2016-11-08","close":5050.0},{"date":"2016-11-09","close":4550.0},{"date":"2016-11-10","close":4780.0},{"date":"2016-11-11","close":4860.0},{"date":"2016-11-14","close":5080.0},{"date":"2016-11-15","close":4945.0},{"date":"2016-11-16","close":5130.0},{"date":"2016-11-17","close":5180.0},{"date":"2016-11-18","close":4950.0},{"date":"2016-11-21","close":4800.0},{"date":"2016-11-22","close":4630.0},{"date":"2016-11-23","close":4495.0},{"date":"2016-11-24","close":4320.0},{"date":"2016-11-25","close":4395.0},{"date":"2016-11-28","close":4515.0},{"date":"2016-11-29","close":4755.0},{"date":"2016-11-30","close":4635.0},{"date":"2016-12-01","close":4885.0},{"date":"2016-12-02","close":4960.0},{"date":"2016-12-05","close":4950.0},{"date":"2016-12-06","close":4955.0},{"date":"2016-12-07","close":4730.0},{"date":"2016-12-08","close":4920.0},{"date":"2016-12-09","close":5190.0},{"date":"2016-12-12","close":5460.0},{"date":"2016-12-13","close":5250.0},{"date":"2016-12-14","close":5080.0},{"date":"2016-12-15","close":5170.0},{"date":"2016-12-16","close":5160.0},{"date":"2016-12-19","close":5270.0},{"date":"2016-12-20","close":5170.0},{"date":"2016-12-21","close":5410.0},{"date":"2016-12-22","close":5470.0},{"date":"2016-12-23","close":5350.0},{"date":"2016-12-26","close":5160.0},{"date":"2016-12-27","close":5260.0},{"date":"2016-12-28","close":5350.0},{"date":"2016-12-29","close":5410.0},{"date":"2017-01-02","close":5510.0},{"date":"2017-01-03","close":5740.0},{"date":"2017-01-04","close":5710.0},{"date":"2017-01-05","close":5730.0},{"date":"2017-01-06","close":5560.0},{"date":"2017-01-09","close":7220.0},{"date":"2017-01-10","close":7560.0},{"date":"2017-01-11","close":7570.0},{"date":"2017-01-12","close":7710.0},{"date":"2017-01-13","close":7890.0},{"date":"2017-01-16","close":7850.0},{"date":"2017-01-17","close":7870.0},{"date":"2017-01-18","close":7530.0},{"date":"2017-01-19","close":7370.0},{"date":"2017-01-20","close":7150.0},{"date":"2017-01-23","close":8140.0},{"date":"2017-01-24","close":7040.0},{"date":"2017-01-25","close":6710.0},{"date":"2017-01-26","close":6770.0},{"date":"2017-01-31","close":7100.0},{"date":"2017-02-01","close":7230.0},{"date":"2017-02-02","close":6100.0},{"date":"2017-02-03","close":6220.0},{"date":"2017-02-06","close":6430.0},{"date":"2017-02-07","close":6180.0},{"date":"2017-02-08","close":6170.0},{"date":"2017-02-09","close":6530.0},{"date":"2017-02-10","close":6670.0},{"date":"2017-02-13","close":6560.0},{"date":"2017-02-14","close":6250.0},{"date":"2017-02-15","close":6310.0},{"date":"2017-02-16","close":6600.0},{"date":"2017-02-17","close":6550.0},{"date":"2017-02-20","close":7050.0},{"date":"2017-02-21","close":6860.0},{"date":"2017-02-22","close":6980.0},{"date":"2017-02-23","close":6770.0},{"date":"2017-02-24","close":6660.0},{"date":"2017-02-27","close":6480.0},{"date":"2017-02-28","close":6240.0},{"date":"2017-03-02","close":5770.0},{"date":"2017-03-03","close":5800.0},{"date":"2017-03-06","close":5950.0},{"date":"2017-03-07","close":6120.0},{"date":"2017-03-08","close":6540.0},{"date":"2017-03-09","close":6500.0},{"date":"2017-03-10","close":8210.0},{"date":"2017-03-13","close":8650.0},{"date":"2017-03-14","close":8600.0},{"date":"2017-03-15","close":8130.0},{"date":"2017-03-16","close":8000.0},{"date":"2017-03-17","close":7750.0},{"date":"2017-03-20","close":7420.0},{"date":"2017-03-21","close":7340.0},{"date":"2017-03-22","close":7570.0},{"date":"2017-03-23","close":7130.0},{"date":"2017-03-24","close":7010.0},{"date":"2017-03-27","close":7370.0},{"date":"2017-03-28","close":7590.0},{"date":"2017-03-29","close":7850.0},{"date":"2017-03-30","close":7760.0},{"date":"2017-03-31","close":8210.0},{"date":"2017-04-03","close":8330.0},{"date":"2017-04-04","close":7900.0},{"date":"2017-04-05","close":7350.0},{"date":"2017-04-06","close":6840.0},{"date":"2017-04-07","close":6730.0},{"date":"2017-04-10","close":6360.0},{"date":"2017-04-11","close":6440.0},{"date":"2017-04-12","close":6250.0},{"date":"2017-04-13","close":6320.0},{"date":"2017-04-14","close":5980.0},{"date":"2017-04-17","close":6180.0},{"date":"2017-04-18","close":6450.0},{"date":"2017-04-19","close":6420.0},{"date":"2017-04-20","close":6210.0},{"date":"2017-04-21","close":6190.0},{"date":"2017-04-24","close":5700.0},{"date":"2017-04-25","close":5740.0},{"date":"2017-04-26","close":5920.0},{"date":"2017-04-27","close":5780.0},{"date":"2017-04-28","close":5780.0},{"date":"2017-05-02","close":5380.0},{"date":"2017-05-04","close":5550.0},{"date":"2017-05-08","close":5720.0},{"date":"2017-05-10","close":5800.0},{"date":"2017-05-11","close":5860.0},{"date":"2017-05-12","close":5640.0},{"date":"2017-05-15","close":5560.0},{"date":"2017-05-16","close":5350.0},{"date":"2017-05-17","close":5630.0},{"date":"2017-05-18","close":5430.0},{"date":"2017-05-19","close":5450.0},{"date":"2017-05-22","close":5400.0},{"date":"2017-05-23","close":5530.0},{"date":"2017-05-24","close":5460.0},{"date":"2017-05-25","close":5460.0},{"date":"2017-05-26","close":5580.0},{"date":"2017-05-29","close":5580.0},{"date":"2017-05-30","close":5560.0},{"date":"2017-05-31","close":5440.0},{"date":"2017-06-01","close":5490.0},{"date":"2017-06-02","close":5480.0},{"date":"2017-06-05","close":5390.0},{"date":"2017-06-07","close":5410.0},{"date":"2017-06-08","close":5400.0},{"date":"2017-06-09","close":5320.0},{"date":"2017-06-12","close":5220.0},{"date":"2017-06-13","close":5330.0},{"date":"2017-06-14","close":5350.0},{"date":"2017-06-15","close":5260.0},{"date":"2017-06-16","close":5240.0},{"date":"2017-06-19","close":5220.0},{"date":"2017-06-20","close":5040.0},{"date":"2017-06-21","close":4965.0},{"date":"2017-06-22","close":4855.0},{"date":"2017-06-23","close":4975.0},{"date":"2017-06-26","close":5030.0},{"date":"2017-06-27","close":5240.0},{"date":"2017-06-28","close":5110.0},{"date":"2017-06-29","close":5050.0},{"date":"2017-06-30","close":4985.0},{"date":"2017-07-03","close":4875.0},{"date":"2017-07-04","close":4785.0},{"date":"2017-07-05","close":4850.0},{"date":"2017-07-06","close":4885.0},{"date":"2017-07-07","close":4825.0},{"date":"2017-07-10","close":4790.0},{"date":"2017-07-11","close":4655.0},{"date":"2017-07-12","close":4520.0},{"date":"2017-07-13","close":4450.0},{"date":"2017-07-14","close":4385.0},{"date":"2017-07-17","close":4600.0},{"date":"2017-07-18","close":4775.0},{"date":"2017-07-19","close":4780.0},{"date":"2017-07-20","close":4770.0},{"date":"2017-07-21","close":4755.0},{"date":"2017-07-24","close":4695.0},{"date":"2017-07-25","close":4620.0},{"date":"2017-07-26","close":4695.0},{"date":"2017-07-27","close":4800.0},{"date":"2017-07-28","close":4875.0},{"date":"2017-07-31","close":4615.0},{"date":"2017-08-01","close":4450.0},{"date":"2017-08-02","close":4440.0},{"date":"2017-08-03","close":4400.0},{"date":"2017-08-04","close":4400.0},{"date":"2017-08-07","close":4320.0},{"date":"2017-08-08","close":4225.0},{"date":"2017-08-09","close":4175.0},{"date":"2017-08-10","close":4115.0},{"date":"2017-08-11","close":3940.0},{"date":"2017-08-14","close":3935.0},{"date":"2017-08-16","close":3950.0},{"date":"2017-08-17","close":4010.0},{"date":"2017-08-18","close":4020.0},{"date":"2017-08-21","close":4070.0},{"date":"2017-08-22","close":4050.0},{"date":"2017-08-23","close":3990.0},{"date":"2017-08-24","close":3990.0},{"date":"2017-08-25","close":4035.0},{"date":"2017-08-28","close":4055.0},{"date":"2017-08-29","close":4030.0},{"date":"2017-08-30","close":4050.0},{"date":"2017-08-31","close":4250.0},{"date":"2017-09-01","close":4275.0},{"date":"2017-09-04","close":4225.0},{"date":"2017-09-05","close":4260.0},{"date":"2017-09-06","close":4200.0},{"date":"2017-09-07","close":4255.0},{"date":"2017-09-08","close":4125.0},{"date":"2017-09-11","close":4115.0},{"date":"2017-09-12","close":4095.0},{"date":"2017-09-13","close":4080.0},{"date":"2017-09-14","close":3990.0},{"date":"2017-09-15","close":3995.0},{"date":"2017-09-18","close":4070.0},{"date":"2017-09-19","close":4050.0},{"date":"2017-09-20","close":3920.0},{"date":"2017-09-21","close":3705.0},{"date":"2017-09-22","close":3405.0},{"date":"2017-09-25","close":3175.0},{"date":"2017-09-26","close":3100.0},{"date":"2017-09-27","close":3275.0},{"date":"2017-09-28","close":3295.0},{"date":"2017-09-29","close":3385.0},{"date":"2017-10-10","close":3630.0},{"date":"2017-10-11","close":3715.0},{"date":"2017-10-12","close":3670.0},{"date":"2017-10-13","close":3515.0},{"date":"2017-10-16","close":3455.0},{"date":"2017-10-17","close":3505.0},{"date":"2017-10-18","close":3575.0},{"date":"2017-10-19","close":3400.0},{"date":"2017-10-20","close":3395.0},{"date":"2017-10-23","close":3410.0},{"date":"2017-10-24","close":3455.0},{"date":"2017-10-25","close":3560.0},{"date":"2017-10-26","close":3570.0},{"date":"2017-10-27","close":3550.0},{"date":"2017-10-30","close":3510.0},{"date":"2017-10-31","close":3610.0},{"date":"2017-11-01","close":3600.0},{"date":"2017-11-02","close":3730.0},{"date":"2017-11-03","close":3765.0},{"date":"2017-11-06","close":3850.0},{"date":"2017-11-07","close":3810.0},{"date":"2017-11-08","close":3685.0},{"date":"2017-11-09","close":3680.0},{"date":"2017-11-10","close":3765.0},{"date":"2017-11-13","close":3755.0},{"date":"2017-11-14","close":3755.0},{"date":"2017-11-15","close":3720.0},{"date":"2017-11-16","close":3645.0},{"date":"2017-11-17","close":3670.0},{"date":"2017-11-20","close":4110.0},{"date":"2017-11-21","close":4045.0},{"date":"2017-11-22","close":3970.0},{"date":"2017-11-23","close":4190.0},{"date":"2017-11-24","close":4255.0},{"date":"2017-11-27","close":4345.0},{"date":"2017-11-28","close":4170.0},{"date":"2017-11-29","close":4170.0},{"date":"2017-11-30","close":4190.0},{"date":"2017-12-01","close":4370.0},{"date":"2017-12-04","close":4285.0},{"date":"2017-12-05","close":4245.0},{"date":"2017-12-06","close":4170.0},{"date":"2017-12-07","close":4005.0},{"date":"2017-12-08","close":4070.0},{"date":"2017-12-11","close":4335.0},{"date":"2017-12-12","close":4430.0},{"date":"2017-12-13","close":4315.0},{"date":"2017-12-14","close":4335.0},{"date":"2017-12-15","close":4255.0},{"date":"2017-12-18","close":4630.0},{"date":"2017-12-19","close":4530.0},{"date":"2017-12-20","close":4525.0},{"date":"2017-12-21","close":4325.0},{"date":"2017-12-22","close":4175.0},{"date":"2017-12-26","close":4170.0},{"date":"2017-12-27","close":4160.0},{"date":"2017-12-28","close":4260.0},{"date":"2018-01-02","close":3565.3357},{"date":"2018-01-03","close":3484.3931},{"date":"2018-01-04","close":3484.3931},{"date":"2018-01-05","close":3445.8491},{"date":"2018-01-08","close":3619.2979},{"date":"2018-01-09","close":3569.1902},{"date":"2018-01-10","close":3499.8103},{"date":"2018-01-11","close":3557.627},{"date":"2018-01-12","close":3526.7917},{"date":"2018-01-15","close":3711.8032},{"date":"2018-01-16","close":3661.6963},{"date":"2018-01-17","close":4471.1235},{"date":"2018-01-18","close":4201.3145},{"date":"2018-01-19","close":4147.3521},{"date":"2018-01-22","close":4486.541},{"date":"2018-01-23","close":4794.8945},{"date":"2018-01-24","close":4633.0088},{"date":"2018-01-25","close":4609.8823},{"date":"2018-01-26","close":4586.7559},{"date":"2018-01-29","close":4555.9204},{"date":"2018-01-30","close":4401.7441},{"date":"2018-01-31","close":4262.9854},{"date":"2018-02-01","close":4378.6177},{"date":"2018-02-02","close":4216.7324},{"date":"2018-02-05","close":4024.0107},{"date":"2018-02-06","close":3892.9607},{"date":"2018-02-07","close":3711.8032},{"date":"2018-02-08","close":3838.9985},{"date":"2018-02-09","close":3719.5125},{"date":"2018-02-12","close":3734.9302},{"date":"2018-02-13","close":3638.5696},{"date":"2018-02-14","close":3630.8611},{"date":"2018-02-19","close":3727.2209},{"date":"2018-02-20","close":3769.6201},{"date":"2018-02-21","close":3954.6313},{"date":"2018-02-22","close":3931.5046},{"date":"2018-02-23","close":3916.0872},{"date":"2018-02-26","close":3931.5046},{"date":"2018-02-27","close":3846.708},{"date":"2018-02-28","close":3738.7842},{"date":"2018-03-02","close":3661.6963},{"date":"2018-03-05","close":3511.3743},{"date":"2018-03-06","close":3638.5696},{"date":"2018-03-07","close":3546.0635},{"date":"2018-03-08","close":3607.7339},{"date":"2018-03-09","close":3623.1526},{"date":"2018-03-12","close":3646.2781},{"date":"2018-03-13","close":3634.7151},{"date":"2018-03-14","close":3677.114},{"date":"2018-03-15","close":3600.0251},{"date":"2018-03-16","close":3565.3357},{"date":"2018-03-19","close":3391.8872},{"date":"2018-03-20","close":3519.083},{"date":"2018-03-21","close":3804.3101},{"date":"2018-03-22","close":3534.5005},{"date":"2018-03-23","close":3199.1663},{"date":"2018-03-26","close":3222.2925},{"date":"2018-03-27","close":3310.9446},{"date":"2018-03-28","close":3283.9634},{"date":"2018-03-29","close":3291.6721},{"date":"2018-03-30","close":3391.8872},{"date":"2018-04-02","close":3361.0513},{"date":"2018-04-03","close":3314.7983},{"date":"2018-04-04","close":3222.2925},{"date":"2018-04-05","close":3214.5835},{"date":"2018-04-06","close":3206.875},{"date":"2018-04-09","close":3230.0015},{"date":"2018-04-10","close":3187.6028},{"date":"2018-04-11","close":3264.6914},{"date":"2018-04-12","close":3268.5454},{"date":"2018-04-13","close":3295.5266},{"date":"2018-04-16","close":3230.0015},{"date":"2018-04-17","close":3287.8179},{"date":"2018-04-18","close":3253.1282},{"date":"2018-04-19","close":3256.9827},{"date":"2018-04-20","close":3457.4121},{"date":"2018-04-23","close":3565.3357},{"date":"2018-04-24","close":3438.1404},{"date":"2018-04-25","close":3569.1902},{"date":"2018-04-26","close":3634.7151},{"date":"2018-04-27","close":3769.6201},{"date":"2018-04-30","close":3954.6313},{"date":"2018-05-02","close":4262.9854},{"date":"2018-05-03","close":4085.6821},{"date":"2018-05-04","close":3854.4172},{"date":"2018-05-08","close":3623.1526},{"date":"2018-05-09","close":3603.8796},{"date":"2018-05-10","close":3946.9224},{"date":"2018-05-11","close":4016.3025},{"date":"2018-05-14","close":3970.0493},{"date":"2018-05-15","close":3862.1257},{"date":"2018-05-16","close":3584.6082},{"date":"2018-05-17","close":3954.6313},{"date":"2018-05-18","close":4394.0356},{"date":"2018-05-21","close":4247.5674},{"date":"2018-05-23","close":4509.668},{"date":"2018-05-24","close":4471.1235},{"date":"2018-05-25","close":4070.2642},{"date":"2018-05-28","close":4933.6538},{"date":"2018-05-29","close":4471.1235},{"date":"2018-05-30","close":4286.1118},{"date":"2018-05-31","close":4108.8081},{"date":"2018-06-01","close":4131.9346},{"date":"2018-06-04","close":3908.3784},{"date":"2018-06-05","close":3985.4668},{"date":"2018-06-07","close":3831.29},{"date":"2018-06-08","close":3758.0566},{"date":"2018-06-11","close":3838.9985},{"date":"2018-06-12","close":3669.405},{"date":"2018-06-14","close":3542.2092},{"date":"2018-06-15","close":3530.6462},{"date":"2018-06-18","close":3426.5769},{"date":"2018-06-19","close":3372.6145},{"date":"2018-06-20","close":3438.1404},{"date":"2018-06-21","close":3337.9253},{"date":"2018-06-22","close":3341.7795},{"date":"2018-06-25","close":3299.3809},{"date":"2018-06-26","close":3226.147},{"date":"2018-06-27","close":3199.1663},{"date":"2018-06-28","close":3164.4763},{"date":"2018-06-29","close":3203.0208},{"date":"2018-07-02","close":3087.3882},{"date":"2018-07-03","close":3079.6794},{"date":"2018-07-04","close":3114.3689},{"date":"2018-07-05","close":3087.3882},{"date":"2018-07-06","close":3029.5718},{"date":"2018-07-09","close":2998.7363},{"date":"2018-07-10","close":3060.4072},{"date":"2018-07-11","close":3106.6602},{"date":"2018-07-12","close":3122.0776},{"date":"2018-07-13","close":3176.0396},{"date":"2018-07-16","close":4124.2261},{"date":"2018-07-17","close":4571.3379},{"date":"2018-07-18","close":4717.8057},{"date":"2018-07-19","close":4316.9473},{"date":"2018-07-20","close":4139.6431},{"date":"2018-07-23","close":4000.8843},{"date":"2018-07-24","close":4232.1494},{"date":"2018-07-25","close":4293.8203},{"date":"2018-07-26","close":4031.72},{"date":"2018-07-27","close":4193.606},{"date":"2018-07-30","close":4278.4023},{"date":"2018-07-31","close":4162.77},{"date":"2018-08-01","close":4070.2642},{"date":"2018-08-02","close":4031.72},{"date":"2018-08-03","close":4293.8203},{"date":"2018-08-06","close":4332.3643},{"date":"2018-08-07","close":4139.6431},{"date":"2018-08-08","close":4532.7939},{"date":"2018-08-09","close":4509.668},{"date":"2018-08-10","close":4316.9473},{"date":"2018-08-13","close":3985.4668},{"date":"2018-08-14","close":4000.8843},{"date":"2018-08-16","close":3746.4932},{"date":"2018-08-17","close":3661.6963},{"date":"2018-08-20","close":3630.8611},{"date":"2018-08-21","close":3700.24},{"date":"2018-08-22","close":3773.4739},{"date":"2018-08-23","close":3673.2595},{"date":"2018-08-24","close":3707.9487},{"date":"2018-08-27","close":3619.2979},{"date":"2018-08-28","close":3707.9487},{"date":"2018-08-29","close":3692.531},{"date":"2018-08-30","close":3707.9487},{"date":"2018-08-31","close":3734.9302},{"date":"2018-09-03","close":3908.3784},{"date":"2018-09-04","close":3977.7585},{"date":"2018-09-05","close":3908.3784},{"date":"2018-09-06","close":3854.4172},{"date":"2018-09-07","close":3885.2522},{"date":"2018-09-10","close":3835.1448},{"date":"2018-09-11","close":3850.5627},{"date":"2018-09-12","close":3777.3281},{"date":"2018-09-13","close":3719.5125},{"date":"2018-09-14","close":3711.8032},{"date":"2018-09-17","close":3646.2781},{"date":"2018-09-18","close":3638.5696},{"date":"2018-09-19","close":3484.3931},{"date":"2018-09-20","close":3441.9944},{"date":"2018-09-21","close":3484.3931},{"date":"2018-09-27","close":3445.8491},{"date":"2018-09-28","close":3468.9753},{"date":"2018-10-01","close":3515.2285},{"date":"2018-10-02","close":3476.6843},{"date":"2018-10-04","close":3384.1777},{"date":"2018-10-05","close":3272.3997},{"date":"2018-10-08","close":3253.1282},{"date":"2018-10-10","close":3087.3882},{"date":"2018-10-11","close":2721.2183},{"date":"2018-10-12","close":2948.6287},{"date":"2018-10-15","close":3068.1162},{"date":"2018-10-16","close":3160.6221},{"date":"2018-10-17","close":3176.0396},{"date":"2018-10-18","close":3125.9324},{"date":"2018-10-19","close":3172.1851},{"date":"2018-10-22","close":3272.3997},{"date":"2018-10-23","close":3199.1663},{"date":"2018-10-24","close":2983.3186},{"date":"2018-10-25","close":2937.0654},{"date":"2018-10-26","close":2802.1611},{"date":"2018-10-29","close":2509.2253},{"date":"2018-10-30","close":2466.8269},{"date":"2018-10-31","close":2493.8079},{"date":"2018-11-01","close":2759.7627},{"date":"2018-11-02","close":2848.4141},{"date":"2018-11-05","close":2886.9583},{"date":"2018-11-06","close":2890.8125},{"date":"2018-11-07","close":2875.395},{"date":"2018-11-08","close":2883.1038},{"date":"2018-11-09","close":2902.376},{"date":"2018-11-12","close":2929.3567},{"date":"2018-11-13","close":2952.4834},{"date":"2018-11-14","close":2971.7556},{"date":"2018-11-15","close":3014.1543},{"date":"2018-11-16","close":2975.6101},{"date":"2018-11-19","close":3041.1353},{"date":"2018-11-20","close":3098.9514},{"date":"2018-11-21","close":3083.5337},{"date":"2018-11-22","close":3056.5525},{"date":"2018-11-23","close":3021.8633},{"date":"2018-11-26","close":3006.4451},{"date":"2018-11-27","close":2998.7363},{"date":"2018-11-28","close":3006.4451},{"date":"2018-11-29","close":3268.5454},{"date":"2018-11-30","close":3314.7983},{"date":"2018-12-03","close":3299.3809},{"date":"2018-12-04","close":3334.0706},{"date":"2018-12-05","close":3276.2544},{"date":"2018-12-06","close":3083.5337},{"date":"2018-12-07","close":3164.4763},{"date":"2018-12-10","close":3106.6602},{"date":"2018-12-11","close":3083.5337},{"date":"2018-12-12","close":3110.5146},{"date":"2018-12-13","close":3191.4575},{"date":"2018-12-14","close":3060.4072},{"date":"2018-12-17","close":3048.844},{"date":"2018-12-18","close":3048.844},{"date":"2018-12-19","close":3095.0969},{"date":"2018-12-20","close":3048.844},{"date":"2018-12-21","close":3044.9895},{"date":"2018-12-24","close":3168.3306},{"date":"2018-12-26","close":3060.4072},{"date":"2018-12-27","close":3279.5876},{"date":"2018-12-28","close":3454.1196},{"date":"2019-01-02","close":3356.7065},{"date":"2019-01-03","close":3344.5298},{"date":"2019-01-04","close":3299.8823},{"date":"2019-01-07","close":3368.8833},{"date":"2019-01-08","close":3450.0608},{"date":"2019-01-09","close":3446.002},{"date":"2019-01-10","close":3409.4722},{"date":"2019-01-11","close":3462.2378},{"date":"2019-01-14","close":3478.4736},{"date":"2019-01-15","close":3515.0034},{"date":"2019-01-16","close":3506.8855},{"date":"2019-01-17","close":3462.2378},{"date":"2019-01-18","close":3531.2393},{"date":"2019-01-21","close":3539.3564},{"date":"2019-01-22","close":3644.8879},{"date":"2019-01-23","close":3661.1238},{"date":"2019-01-24","close":3543.4155},{"date":"2019-01-25","close":3563.7097},{"date":"2019-01-28","close":3722.0073},{"date":"2019-01-29","close":3653.0059},{"date":"2019-01-30","close":3653.0059},{"date":"2019-01-31","close":3665.1826},{"date":"2019-02-01","close":3665.1826},{"date":"2019-02-07","close":3770.7139},{"date":"2019-02-08","close":3754.4783},{"date":"2019-02-11","close":3742.3015},{"date":"2019-02-12","close":3734.1836},{"date":"2019-02-13","close":3799.126},{"date":"2019-02-14","close":3807.2439},{"date":"2019-02-15","close":3912.7751},{"date":"2019-02-18","close":3896.5393},{"date":"2019-02-19","close":3876.2449},{"date":"2019-02-20","close":3843.7742},{"date":"2019-02-21","close":4261.8394},{"date":"2019-02-22","close":4018.3054},{"date":"2019-02-25","close":4067.0129},{"date":"2019-02-26","close":3904.657},{"date":"2019-02-27","close":3904.657},{"date":"2019-02-28","close":3653.0059},{"date":"2019-03-04","close":3734.1836},{"date":"2019-03-05","close":3823.4795},{"date":"2019-03-06","close":3807.2439},{"date":"2019-03-07","close":3774.7729},{"date":"2019-03-08","close":3657.0647},{"date":"2019-03-11","close":3624.5938},{"date":"2019-03-12","close":3774.7729},{"date":"2019-03-13","close":3722.0073},{"date":"2019-03-14","close":3815.3623},{"date":"2019-03-15","close":3782.8901},{"date":"2019-03-18","close":3981.7761},{"date":"2019-03-19","close":3953.3643},{"date":"2019-03-20","close":3985.835},{"date":"2019-03-21","close":3924.9517},{"date":"2019-03-22","close":4034.5415},{"date":"2019-03-25","close":4067.0129},{"date":"2019-03-26","close":3977.717},{"date":"2019-03-27","close":3933.0696},{"date":"2019-03-28","close":3953.3643},{"date":"2019-03-29","close":4026.4236},{"date":"2019-04-01","close":4131.9551},{"date":"2019-04-02","close":4180.6621},{"date":"2019-04-03","close":4351.1357},{"date":"2019-04-04","close":4269.957},{"date":"2019-04-05","close":4237.4863},{"date":"2019-04-08","close":4278.0752},{"date":"2019-04-09","close":4302.4292},{"date":"2019-04-10","close":4367.3706},{"date":"2019-04-11","close":4367.3706},{"date":"2019-04-12","close":4334.9004},{"date":"2019-04-15","close":4407.9604},{"date":"2019-04-16","close":4505.3735},{"date":"2019-04-17","close":4505.3735},{"date":"2019-04-18","close":4424.1963},{"date":"2019-04-19","close":4529.7275},{"date":"2019-04-22","close":4513.4917},{"date":"2019-04-23","close":4545.9634},{"date":"2019-04-24","close":4635.2583},{"date":"2019-04-25","close":4505.3735},{"date":"2019-04-26","close":4619.0225},{"date":"2019-04-29","close":4594.6694},{"date":"2019-04-30","close":4602.7871},{"date":"2019-05-02","close":4594.6694},{"date":"2019-05-03","close":4627.1406},{"date":"2019-05-07","close":4594.6694},{"date":"2019-05-08","close":4529.7275},{"date":"2019-05-09","close":4229.3687},{"date":"2019-05-10","close":4140.0728},{"date":"2019-05-13","close":4107.6021},{"date":"2019-05-14","close":4067.0129},{"date":"2019-05-15","close":4310.5469},{"date":"2019-05-16","close":4237.4863},{"date":"2019-05-17","close":4253.7222},{"date":"2019-05-20","close":4172.5444},{"date":"2019-05-21","close":4172.5444},{"date":"2019-05-22","close":4269.957},{"date":"2019-05-23","close":4269.957},{"date":"2019-05-24","close":4123.8369},{"date":"2019-05-27","close":4075.1311},{"date":"2019-05-28","close":4099.4839},{"date":"2019-05-29","close":4058.8955},{"date":"2019-05-30","close":4030.4827},{"date":"2019-05-31","close":4058.8955},{"date":"2019-06-03","close":3998.0117},{"date":"2019-06-04","close":4038.6008},{"date":"2019-06-05","close":4115.7197},{"date":"2019-06-07","close":4140.0728},{"date":"2019-06-10","close":4180.6621},{"date":"2019-06-11","close":4269.957},{"date":"2019-06-12","close":4205.0156},{"date":"2019-06-13","close":4245.604},{"date":"2019-06-14","close":4245.604},{"date":"2019-06-17","close":4261.8394},{"date":"2019-06-18","close":4302.4292},{"date":"2019-06-19","close":4367.3706},{"date":"2019-06-20","close":4375.4888},{"date":"2019-06-21","close":4343.0176},{"date":"2019-06-24","close":4269.957},{"date":"2019-06-25","close":4156.3081},{"date":"2019-06-26","close":4148.1904},{"date":"2019-06-27","close":4075.1311},{"date":"2019-06-28","close":4123.8369},{"date":"2019-07-01","close":4058.8955},{"date":"2019-07-02","close":4058.8955},{"date":"2019-07-03","close":4058.8955},{"date":"2019-07-04","close":4140.0728},{"date":"2019-07-05","close":4099.4839},{"date":"2019-07-08","close":3941.1877},{"date":"2019-07-09","close":3920.8926},{"date":"2019-07-10","close":3937.1282},{"date":"2019-07-11","close":3969.5999},{"date":"2019-07-12","close":3993.9529},{"date":"2019-07-15","close":3892.4805},{"date":"2019-07-16","close":3693.595},{"date":"2019-07-17","close":3620.5349},{"date":"2019-07-18","close":3653.0059},{"date":"2019-07-19","close":3669.2415},{"date":"2019-07-22","close":3612.417},{"date":"2019-07-23","close":3490.6499},{"date":"2019-07-24","close":3437.8845},{"date":"2019-07-25","close":3263.3521},{"date":"2019-07-26","close":3271.4697},{"date":"2019-07-29","close":3222.7629},{"date":"2019-07-30","close":3267.4109},{"date":"2019-07-31","close":3279.5876},{"date":"2019-08-01","close":3234.9399},{"date":"2019-08-02","close":3198.4097},{"date":"2019-08-05","close":2865.5801},{"date":"2019-08-06","close":2760.0491},{"date":"2019-08-07","close":2853.4036},{"date":"2019-08-08","close":3003.5828},{"date":"2019-08-09","close":2999.5237},{"date":"2019-08-12","close":3109.1138},{"date":"2019-08-13","close":3060.4075},{"date":"2019-08-14","close":3121.2908},{"date":"2019-08-16","close":2991.4058},{"date":"2019-08-19","close":3007.6416},{"date":"2019-08-20","close":3048.2302},{"date":"2019-08-21","close":3157.8206},{"date":"2019-08-22","close":3186.2332},{"date":"2019-08-23","close":3149.7026},{"date":"2019-08-26","close":2999.5237},{"date":"2019-08-27","close":2999.5237},{"date":"2019-08-28","close":3060.4075},{"date":"2019-08-29","close":3027.9358},{"date":"2019-08-30","close":3137.5261},{"date":"2019-09-02","close":3141.585},{"date":"2019-09-03","close":3141.585},{"date":"2019-09-04","close":3413.531},{"date":"2019-09-05","close":3332.353},{"date":"2019-09-06","close":3263.3521},{"date":"2019-09-09","close":3251.1755},{"date":"2019-09-10","close":3320.1765},{"date":"2019-09-11","close":3356.7065},{"date":"2019-09-16","close":3393.2366},{"date":"2019-09-17","close":3368.8833},{"date":"2019-09-18","close":3377.001},{"date":"2019-09-19","close":3377.001},{"date":"2019-09-20","close":3360.7656},{"date":"2019-09-23","close":3352.6477},{"date":"2019-09-24","close":3377.001},{"date":"2019-09-25","close":3287.7053},{"date":"2019-09-26","close":3320.1765},{"date":"2019-09-27","close":3320.1765},{"date":"2019-09-30","close":3308.0},{"date":"2019-10-01","close":3291.7642},{"date":"2019-10-02","close":3295.8232},{"date":"2019-10-04","close":3243.0576},{"date":"2019-10-07","close":3214.645},{"date":"2019-10-08","close":3222.7629},{"date":"2019-10-10","close":3218.7041},{"date":"2019-10-11","close":3214.645},{"date":"2019-10-14","close":3340.4707},{"date":"2019-10-15","close":3352.6477},{"date":"2019-10-16","close":3352.6477},{"date":"2019-10-17","close":3340.4707},{"date":"2019-10-18","close":3458.179},{"date":"2019-10-21","close":3389.1775},{"date":"2019-10-22","close":3381.0598},{"date":"2019-10-23","close":3352.6477},{"date":"2019-10-24","close":3312.0588},{"date":"2019-10-25","close":3405.4131},{"date":"2019-10-28","close":3450.0608},{"date":"2019-10-29","close":3368.8833},{"date":"2019-10-30","close":3421.6492},{"date":"2019-10-31","close":3433.8257},{"date":"2019-11-01","close":3397.2954},{"date":"2019-11-04","close":3397.2954},{"date":"2019-11-05","close":3381.0598},{"date":"2019-11-06","close":3425.7078},{"date":"2019-11-07","close":3506.8855},{"date":"2019-11-08","close":3531.2393},{"date":"2019-11-11","close":3592.1228},{"date":"2019-11-12","close":3535.2979},{"date":"2019-11-13","close":3539.3564},{"date":"2019-11-14","close":3551.5332},{"date":"2019-11-15","close":3539.3564},{"date":"2019-11-18","close":3575.8875},{"date":"2019-11-19","close":3555.592},{"date":"2019-11-20","close":3555.592},{"date":"2019-11-21","close":3527.1802},{"date":"2019-11-22","close":3478.4736},{"date":"2019-11-25","close":3665.1826},{"date":"2019-11-26","close":3665.1826},{"date":"2019-11-27","close":3653.0059},{"date":"2019-11-28","close":3616.4761},{"date":"2019-11-29","close":3653.0059},{"date":"2019-12-02","close":3653.0059},{"date":"2019-12-03","close":3669.2415},{"date":"2019-12-04","close":3717.9485},{"date":"2019-12-05","close":3746.3606},{"date":"2019-12-06","close":3778.8313},{"date":"2019-12-09","close":3742.3015},{"date":"2019-12-10","close":3734.1836},{"date":"2019-12-11","close":3701.7131},{"date":"2019-12-12","close":3685.4768},{"date":"2019-12-13","close":3713.8896},{"date":"2019-12-16","close":3734.1836},{"date":"2019-12-17","close":3791.0081},{"date":"2019-12-18","close":3791.0081},{"date":"2019-12-19","close":3778.8313},{"date":"2019-12-20","close":3754.4783},{"date":"2019-12-23","close":3701.7131},{"date":"2019-12-24","close":3636.7703},{"date":"2019-12-26","close":3713.8896},{"date":"2019-12-27","close":3854.5989},{"date":"2019-12-30","close":3837.5435},{"date":"2020-01-02","close":3790.6401},{"date":"2020-01-03","close":3837.5435},{"date":"2020-01-06","close":3752.2649},{"date":"2020-01-07","close":3811.96},{"date":"2020-01-08","close":3701.0974},{"date":"2020-01-09","close":3790.6401},{"date":"2020-01-10","close":3709.6255},{"date":"2020-01-13","close":3701.0974},{"date":"2020-01-14","close":3701.0974},{"date":"2020-01-15","close":3726.6809},{"date":"2020-01-16","close":3739.4727},{"date":"2020-01-17","close":3786.3762},{"date":"2020-01-20","close":3692.5696},{"date":"2020-01-21","close":3679.7776},{"date":"2020-01-22","close":3688.3054},{"date":"2020-01-23","close":3769.3203},{"date":"2020-01-28","close":3628.6101},{"date":"2020-01-29","close":3645.666},{"date":"2020-01-30","close":3487.9006},{"date":"2020-01-31","close":3428.2053},{"date":"2020-02-03","close":3436.7332},{"date":"2020-02-04","close":3483.6365},{"date":"2020-02-05","close":3475.1089},{"date":"2020-02-06","close":3483.6365},{"date":"2020-02-07","close":3487.9006},{"date":"2020-02-10","close":3483.6365},{"date":"2020-02-11","close":3504.9563},{"date":"2020-02-12","close":3487.9006},{"date":"2020-02-13","close":3462.3171},{"date":"2020-02-14","close":3428.2053},{"date":"2020-02-17","close":3449.5251},{"date":"2020-02-18","close":3428.2053},{"date":"2020-02-19","close":3402.6218},{"date":"2020-02-20","close":3381.3022},{"date":"2020-02-21","close":3351.4546},{"date":"2020-02-24","close":3146.7856},{"date":"2020-02-25","close":3257.6477},{"date":"2020-02-26","close":3240.592},{"date":"2020-02-27","close":3236.3281},{"date":"2020-02-28","close":3099.8821},{"date":"2020-03-02","close":3202.2166},{"date":"2020-03-03","close":3249.1196},{"date":"2020-03-04","close":3291.7593},{"date":"2020-03-05","close":3377.0381},{"date":"2020-03-06","close":3278.9675},{"date":"2020-03-09","close":3278.9675},{"date":"2020-03-10","close":3074.2983},{"date":"2020-03-11","close":2937.8528},{"date":"2020-03-12","close":2937.8528},{"date":"2020-03-13","close":2340.9016},{"date":"2020-03-16","close":2259.8867},{"date":"2020-03-17","close":2272.6785},{"date":"2020-03-18","close":2225.7751},{"date":"2020-03-19","close":1923.0358},{"date":"2020-03-20","close":2008.3145},{"date":"2020-03-23","close":1901.7159},{"date":"2020-03-24","close":2102.1211},{"date":"2020-03-25","close":2247.0947},{"date":"2020-03-26","close":2362.2212},{"date":"2020-03-27","close":2319.5818},{"date":"2020-03-30","close":2345.1653},{"date":"2020-03-31","close":2400.5967},{"date":"2020-04-01","close":2387.8049},{"date":"2020-04-02","close":2400.5967},{"date":"2020-04-03","close":2464.5557},{"date":"2020-04-06","close":2635.1135},{"date":"2020-04-07","close":2814.1982},{"date":"2020-04-08","close":2797.1426},{"date":"2020-04-09","close":2831.2544},{"date":"2020-04-10","close":3027.3953},{"date":"2020-04-13","close":3163.8416},{"date":"2020-04-14","close":3133.9937},{"date":"2020-04-16","close":3206.481},{"date":"2020-04-17","close":3227.8003},{"date":"2020-04-20","close":3236.3281},{"date":"2020-04-21","close":3138.2578},{"date":"2020-04-22","close":3116.938},{"date":"2020-04-23","close":3240.592},{"date":"2020-04-24","close":3206.481},{"date":"2020-04-27","close":3257.6477},{"date":"2020-04-28","close":3274.7034},{"date":"2020-04-29","close":3240.592},{"date":"2020-05-04","close":3240.592},{"date":"2020-05-06","close":3377.0381},{"date":"2020-05-07","close":3871.6543},{"date":"2020-05-08","close":3807.696},{"date":"2020-05-11","close":3718.1528},{"date":"2020-05-12","close":3739.4727},{"date":"2020-05-13","close":3594.499},{"date":"2020-05-14","close":3547.5959},{"date":"2020-05-15","close":3594.499},{"date":"2020-05-18","close":3807.696},{"date":"2020-05-19","close":4946.1675},{"date":"2020-05-20","close":4715.9146},{"date":"2020-05-21","close":4477.1333},{"date":"2020-05-22","close":4263.9375},{"date":"2020-05-25","close":4349.2158},{"date":"2020-05-26","close":4519.7734},{"date":"2020-05-27","close":4460.0781},{"date":"2020-05-28","close":4234.0889},{"date":"2020-05-29","close":4170.1309},{"date":"2020-06-01","close":4255.4092},{"date":"2020-06-02","close":4332.1597},{"date":"2020-06-03","close":4255.4092},{"date":"2020-06-04","close":4195.7144},{"date":"2020-06-05","close":4246.8809},{"date":"2020-06-08","close":4238.353},{"date":"2020-06-09","close":4528.3013},{"date":"2020-06-10","close":4425.9663},{"date":"2020-06-11","close":4263.9375},{"date":"2020-06-12","close":4306.5762},{"date":"2020-06-15","close":3910.0305},{"date":"2020-06-16","close":4046.4763},{"date":"2020-06-17","close":3961.1978},{"date":"2020-06-18","close":4114.6992},{"date":"2020-06-19","close":4072.0598},{"date":"2020-06-22","close":4059.2683},{"date":"2020-06-23","close":4016.6289},{"date":"2020-06-24","close":4055.0044},{"date":"2020-06-25","close":4080.5876},{"date":"2020-06-26","close":4016.6289},{"date":"2020-06-29","close":3901.5027},{"date":"2020-06-30","close":3918.5581},{"date":"2020-07-01","close":3880.1826},{"date":"2020-07-02","close":3922.8218},{"date":"2020-07-03","close":4072.0598},{"date":"2020-07-06","close":4063.5322},{"date":"2020-07-07","close":4127.4912},{"date":"2020-07-08","close":4140.2832},{"date":"2020-07-09","close":4323.6318},{"date":"2020-07-10","close":4225.561},{"date":"2020-07-13","close":4259.6729},{"date":"2020-07-14","close":4208.5059},{"date":"2020-07-15","close":4204.2422},{"date":"2020-07-16","close":4136.019},{"date":"2020-07-17","close":4144.5474},{"date":"2020-07-20","close":4242.6172},{"date":"2020-07-21","close":4234.0889},{"date":"2020-07-22","close":4191.4507},{"date":"2020-07-23","close":4136.019},{"date":"2020-07-24","close":3969.7251},{"date":"2020-07-27","close":4118.9634},{"date":"2020-07-28","close":4029.4204},{"date":"2020-07-29","close":3999.5725},{"date":"2020-07-30","close":3982.5171},{"date":"2020-07-31","close":3931.3499},{"date":"2020-08-03","close":3965.4614},{"date":"2020-08-04","close":3991.0449},{"date":"2020-08-05","close":3922.8218},{"date":"2020-08-06","close":3961.1978},{"date":"2020-08-07","close":3918.5581},{"date":"2020-08-10","close":3871.6543},{"date":"2020-08-11","close":3875.9189},{"date":"2020-08-12","close":3807.696},{"date":"2020-08-13","close":3794.9041},{"date":"2020-08-14","close":3748.001},{"date":"2020-08-18","close":3436.7332},{"date":"2020-08-19","close":3556.1235},{"date":"2020-08-20","close":3428.2053},{"date":"2020-08-21","close":3453.7888},{"date":"2020-08-24","close":3496.4285},{"date":"2020-08-25","close":3671.2495},{"date":"2020-08-26","close":3662.7222},{"date":"2020-08-27","close":3594.499},{"date":"2020-08-28","close":3581.707},{"date":"2020-08-31","close":3730.9446},{"date":"2020-09-01","close":3688.3054},{"date":"2020-09-02","close":3756.5291},{"date":"2020-09-03","close":3769.3203},{"date":"2020-09-04","close":3824.7517},{"date":"2020-09-07","close":3786.3762},{"date":"2020-09-08","close":3935.614},{"date":"2020-09-09","close":3884.4468},{"date":"2020-09-10","close":3927.0859},{"date":"2020-09-11","close":3905.7666},{"date":"2020-09-14","close":3948.4058},{"date":"2020-09-15","close":3910.0305},{"date":"2020-09-16","close":3961.1978},{"date":"2020-09-17","close":3944.1418},{"date":"2020-09-18","close":3888.7107},{"date":"2020-09-21","close":3884.4468},{"date":"2020-09-22","close":3773.5845},{"date":"2020-09-23","close":3718.1528},{"date":"2020-09-24","close":3517.748},{"date":"2020-09-25","close":3581.707},{"date":"2020-09-28","close":3786.3762},{"date":"2020-09-29","close":3863.1267},{"date":"2020-10-05","close":3901.5027},{"date":"2020-10-06","close":4204.2422},{"date":"2020-10-07","close":4460.0781},{"date":"2020-10-08","close":4280.9927},{"date":"2020-10-12","close":4860.8882},{"date":"2020-10-13","close":4997.334},{"date":"2020-10-14","close":4605.0513},{"date":"2020-10-15","close":4298.0488},{"date":"2020-10-16","close":4340.6875},{"date":"2020-10-19","close":4366.2715},{"date":"2020-10-20","close":4199.978},{"date":"2020-10-21","close":4259.6729},{"date":"2020-10-22","close":4434.4946},{"date":"2020-10-23","close":5287.2822},{"date":"2020-10-26","close":5287.2822},{"date":"2020-10-27","close":5406.6724},{"date":"2020-10-28","close":4971.7505},{"date":"2020-10-29","close":5005.8618},{"date":"2020-10-30","close":4681.8032},{"date":"2020-11-02","close":5398.144},{"date":"2020-11-03","close":5270.2271},{"date":"2020-11-04","close":5236.1147},{"date":"2020-11-05","close":5202.0034},{"date":"2020-11-06","close":5662.5088},{"date":"2020-11-09","close":5628.3965},{"date":"2020-11-10","close":5321.3936},{"date":"2020-11-11","close":5270.2271},{"date":"2020-11-12","close":5227.5869},{"date":"2020-11-13","close":5091.1406},{"date":"2020-11-16","close":4903.5283},{"date":"2020-11-17","close":4895.0},{"date":"2020-11-18","close":4877.9443},{"date":"2020-11-19","close":4937.6396},{"date":"2020-11-20","close":4895.0},{"date":"2020-11-23","close":4895.0},{"date":"2020-11-24","close":4920.5835},{"date":"2020-11-25","close":4826.7773},{"date":"2020-11-26","close":4784.1377},{"date":"2020-11-27","close":4920.5835},{"date":"2020-11-30","close":4903.5283},{"date":"2020-12-01","close":4946.1675},{"date":"2020-12-02","close":5227.5869},{"date":"2020-12-03","close":5176.4199},{"date":"2020-12-04","close":5219.0591},{"date":"2020-12-07","close":5108.1963},{"date":"2020-12-08","close":4946.1675},{"date":"2020-12-09","close":4843.8325},{"date":"2020-12-10","close":4809.7212},{"date":"2020-12-11","close":4809.7212},{"date":"2020-12-14","close":4818.2495},{"date":"2020-12-15","close":4775.6099},{"date":"2020-12-16","close":4903.5283},{"date":"2020-12-17","close":5781.8989},{"date":"2020-12-18","close":5884.2334},{"date":"2020-12-21","close":5969.5122},{"date":"2020-12-22","close":5449.3115},{"date":"2020-12-23","close":5287.2822},{"date":"2020-12-24","close":5321.3936},{"date":"2020-12-28","close":5184.9473},{"date":"2020-12-29","close":5530.0205},{"date":"2020-12-30","close":5556.5645},{"date":"2021-01-04","close":5406.1479},{"date":"2021-01-05","close":5308.8198},{"date":"2021-01-06","close":5273.4277},{"date":"2021-01-07","close":5282.2759},{"date":"2021-01-08","close":5140.7075},{"date":"2021-01-11","close":4901.8105},{"date":"2021-01-12","close":4884.1143},{"date":"2021-01-13","close":4937.2031},{"date":"2021-01-14","close":4999.1387},{"date":"2021-01-15","close":5202.6436},{"date":"2021-01-18","close":4910.6587},{"date":"2021-01-19","close":4981.4424},{"date":"2021-01-20","close":4884.1143},{"date":"2021-01-21","close":4999.1387},{"date":"2021-01-22","close":4884.1143},{"date":"2021-01-25","close":4866.418},{"date":"2021-01-26","close":5220.3403},{"date":"2021-01-27","close":5202.6436},{"date":"2021-01-28","close":5370.7559},{"date":"2021-01-29","close":4946.0503},{"date":"2021-02-01","close":4954.8989},{"date":"2021-02-02","close":5096.4668},{"date":"2021-02-03","close":5167.2515},{"date":"2021-02-04","close":5025.6826},{"date":"2021-02-05","close":4910.6587},{"date":"2021-02-08","close":5016.8345},{"date":"2021-02-09","close":4954.8989},{"date":"2021-02-10","close":4928.3545},{"date":"2021-02-15","close":5105.3149},{"date":"2021-02-16","close":5291.124},{"date":"2021-02-17","close":5388.4521},{"date":"2021-02-18","close":5379.604},{"date":"2021-02-19","close":5229.187},{"date":"2021-02-22","close":5397.3003},{"date":"2021-02-23","close":5706.9814},{"date":"2021-02-24","close":5804.3101},{"date":"2021-02-25","close":5857.3984},{"date":"2021-02-26","close":7609.3081},{"date":"2021-03-02","close":7963.2295},{"date":"2021-03-03","close":7963.2295},{"date":"2021-03-04","close":7980.9258},{"date":"2021-03-05","close":7556.2197},{"date":"2021-03-08","close":7299.6274},{"date":"2021-03-09","close":7458.8921},{"date":"2021-03-10","close":7078.4263},{"date":"2021-03-11","close":6981.0981},{"date":"2021-03-12","close":7264.2354},{"date":"2021-03-15","close":7281.9312},{"date":"2021-03-16","close":7697.7891},{"date":"2021-03-17","close":7963.2295},{"date":"2021-03-18","close":7750.8774},{"date":"2021-03-19","close":8626.832},{"date":"2021-03-22","close":8556.0488},{"date":"2021-03-23","close":7573.916},{"date":"2021-03-24","close":7565.0679},{"date":"2021-03-25","close":7281.9312},{"date":"2021-03-26","close":7299.6274},{"date":"2021-03-29","close":7290.7788},{"date":"2021-03-30","close":7547.3721},{"date":"2021-03-31","close":7715.4854},{"date":"2021-04-01","close":7821.6611},{"date":"2021-04-02","close":7795.1172},{"date":"2021-04-05","close":7821.6611},{"date":"2021-04-06","close":7848.2056},{"date":"2021-04-07","close":7963.2295},{"date":"2021-04-08","close":7573.916},{"date":"2021-04-09","close":7671.2441},{"date":"2021-04-12","close":7379.2598},{"date":"2021-04-13","close":7299.6274},{"date":"2021-04-14","close":7414.6523},{"date":"2021-04-15","close":7211.1465},{"date":"2021-04-16","close":7078.4263},{"date":"2021-04-19","close":6892.6177},{"date":"2021-04-20","close":6954.5542},{"date":"2021-04-21","close":6936.8579},{"date":"2021-04-22","close":6866.0737},{"date":"2021-04-23","close":6786.4409},{"date":"2021-04-26","close":6786.4409},{"date":"2021-04-27","close":6874.9219},{"date":"2021-04-28","close":6662.5688},{"date":"2021-04-29","close":7051.8823},{"date":"2021-04-30","close":6848.3779},{"date":"2021-05-03","close":6494.4565},{"date":"2021-05-04","close":6521.0},{"date":"2021-05-06","close":6494.4565},{"date":"2021-05-07","close":6547.5444},{"date":"2021-05-10","close":6538.6963},{"date":"2021-05-11","close":6459.0645},{"date":"2021-05-12","close":6344.0396},{"date":"2021-05-13","close":6290.9517},{"date":"2021-05-14","close":6352.8882},{"date":"2021-05-17","close":6715.6567},{"date":"2021-05-18","close":6680.2651},{"date":"2021-05-20","close":6812.9854},{"date":"2021-05-21","close":8848.0332},{"date":"2021-05-24","close":9113.4736},{"date":"2021-05-25","close":9157.7139},{"date":"2021-05-26","close":8396.7822},{"date":"2021-05-27","close":8502.959},{"date":"2021-05-28","close":8272.9121},{"date":"2021-05-31","close":8290.6074},{"date":"2021-06-01","close":8175.5825},{"date":"2021-06-02","close":8387.9355},{"date":"2021-06-03","close":8547.1992},{"date":"2021-06-04","close":8361.3896},{"date":"2021-06-07","close":8149.0386},{"date":"2021-06-08","close":8140.1899},{"date":"2021-06-09","close":7724.333},{"date":"2021-06-10","close":7529.6758},{"date":"2021-06-11","close":7644.7007},{"date":"2021-06-14","close":7803.9658},{"date":"2021-06-15","close":7821.6611},{"date":"2021-06-16","close":7865.9019},{"date":"2021-06-17","close":8325.999},{"date":"2021-06-18","close":8051.7095},{"date":"2021-06-21","close":7733.1812},{"date":"2021-06-22","close":7918.9888},{"date":"2021-06-23","close":7848.2056},{"date":"2021-06-24","close":7857.0537},{"date":"2021-06-25","close":7848.2056},{"date":"2021-06-28","close":7848.2056},{"date":"2021-06-29","close":7848.2056},{"date":"2021-06-30","close":7998.6216},{"date":"2021-07-01","close":7963.2295},{"date":"2021-07-02","close":7830.5093},{"date":"2021-07-05","close":7865.9019},{"date":"2021-07-06","close":8202.127},{"date":"2021-07-07","close":8423.3271},{"date":"2021-07-08","close":8237.5186},{"date":"2021-07-09","close":8352.543},{"date":"2021-07-12","close":7954.3813},{"date":"2021-07-13","close":7865.9019},{"date":"2021-07-14","close":7759.7251},{"date":"2021-07-15","close":7733.1812},{"date":"2021-07-16","close":8272.9121},{"date":"2021-07-19","close":8290.6074},{"date":"2021-07-20","close":7927.8379},{"date":"2021-07-21","close":7972.0776},{"date":"2021-07-22","close":7830.5093},{"date":"2021-07-23","close":7812.8135},{"date":"2021-07-26","close":7370.4116},{"date":"2021-07-27","close":7414.6523},{"date":"2021-07-28","close":7405.8042},{"date":"2021-07-29","close":7405.8042},{"date":"2021-07-30","close":7122.667},{"date":"2021-08-02","close":7131.5151},{"date":"2021-08-03","close":6945.7061},{"date":"2021-08-04","close":7317.3232},{"date":"2021-08-05","close":7335.0195},{"date":"2021-08-06","close":7166.9072},{"date":"2021-08-09","close":7051.8823},{"date":"2021-08-10","close":6998.7939},{"date":"2021-08-11","close":6786.4409},{"date":"2021-08-12","close":6742.2012},{"date":"2021-08-13","close":6636.0254},{"date":"2021-08-17","close":6246.7114},{"date":"2021-08-18","close":6352.8882},{"date":"2021-08-19","close":6193.623},{"date":"2021-08-20","close":6034.3589},{"date":"2021-08-23","close":6282.104},{"date":"2021-08-24","close":6290.9517},{"date":"2021-08-25","close":6335.1919},{"date":"2021-08-26","close":6521.0},{"date":"2021-08-27","close":6653.7212},{"date":"2021-08-30","close":6636.0254},{"date":"2021-08-31","close":6591.7847},{"date":"2021-09-01","close":6671.4175},{"date":"2021-09-02","close":6680.2651},{"date":"2021-09-03","close":6786.4409},{"date":"2021-09-06","close":6777.5933},{"date":"2021-09-07","close":6644.8726},{"date":"2021-09-08","close":6467.9121},{"date":"2021-09-09","close":6370.584},{"date":"2021-09-10","close":6441.3677},{"date":"2021-09-13","close":6273.2563},{"date":"2021-09-14","close":6308.6475},{"date":"2021-09-15","close":6459.0645},{"date":"2021-09-16","close":6326.3433},{"date":"2021-09-17","close":6370.584},{"date":"2021-09-23","close":6220.167},{"date":"2021-09-24","close":6175.9268},{"date":"2021-09-27","close":6290.9517},{"date":"2021-09-28","close":6149.3828},{"date":"2021-09-29","close":6016.6626},{"date":"2021-09-30","close":5981.27},{"date":"2021-10-01","close":6025.5107},{"date":"2021-10-05","close":5627.3491},{"date":"2021-10-06","close":5441.5405},{"date":"2021-10-07","close":5609.6528},{"date":"2021-10-08","close":5689.2847},{"date":"2021-10-12","close":5706.9814},{"date":"2021-10-13","close":5777.7656},{"date":"2021-10-14","close":5901.6377},{"date":"2021-10-15","close":5998.9668},{"date":"2021-10-18","close":6043.2065},{"date":"2021-10-19","close":6087.4468},{"date":"2021-10-20","close":6087.4468},{"date":"2021-10-21","close":6034.3589},{"date":"2021-10-22","close":6113.9907},{"date":"2021-10-25","close":6052.0552},{"date":"2021-10-26","close":6131.687},{"date":"2021-10-27","close":6131.687},{"date":"2021-10-28","close":6034.3589},{"date":"2021-10-29","close":5972.4224},{"date":"2021-11-01","close":6069.7515},{"date":"2021-11-02","close":6167.0791},{"date":"2021-11-03","close":6167.0791},{"date":"2021-11-04","close":6016.6626},{"date":"2021-11-05","close":5928.1821},{"date":"2021-11-08","close":5866.2456},{"date":"2021-11-09","close":6237.8633},{"date":"2021-11-10","close":6069.7515},{"date":"2021-11-11","close":5919.334},{"date":"2021-11-12","close":5954.7261},{"date":"2021-11-15","close":6273.2563},{"date":"2021-11-16","close":6397.1279},{"date":"2021-11-17","close":6662.5688},{"date":"2021-11-18","close":6618.3291},{"date":"2021-11-19","close":6308.6475},{"date":"2021-11-22","close":6122.8389},{"date":"2021-11-23","close":6184.7749},{"date":"2021-11-24","close":6211.3193},{"date":"2021-11-25","close":6158.2305},{"date":"2021-11-26","close":5928.1821},{"date":"2021-11-29","close":5680.437},{"date":"2021-11-30","close":5353.0601},{"date":"2021-12-01","close":5414.9961},{"date":"2021-12-02","close":5459.2368},{"date":"2021-12-03","close":5636.1973},{"date":"2021-12-06","close":5698.1328},{"date":"2021-12-07","close":5724.6777},{"date":"2021-12-08","close":5715.8296},{"date":"2021-12-09","close":5795.4614},{"date":"2021-12-10","close":5804.3101},{"date":"2021-12-13","close":5795.4614},{"date":"2021-12-14","close":5822.0063},{"date":"2021-12-15","close":5724.6777},{"date":"2021-12-16","close":5742.3735},{"date":"2021-12-17","close":5724.6777},{"date":"2021-12-20","close":5645.0454},{"date":"2021-12-21","close":5645.0454},{"date":"2021-12-22","close":5742.3735},{"date":"2021-12-23","close":5795.4614},{"date":"2021-12-24","close":5945.8779},{"date":"2021-12-27","close":5990.1187},{"date":"2021-12-28","close":6043.2065},{"date":"2021-12-29","close":6207.772},{"date":"2021-12-30","close":6308.3394},{"date":"2022-01-03","close":6820.0},{"date":"2022-01-04","close":6363.1943},{"date":"2022-01-05","close":6372.3374},{"date":"2022-01-06","close":7222.5918},{"date":"2022-01-07","close":7277.4468},{"date":"2022-01-10","close":7295.7319},{"date":"2022-01-11","close":7204.3066},{"date":"2022-01-12","close":7213.4492},{"date":"2022-01-13","close":7341.4448},{"date":"2022-01-14","close":6564.3306},{"date":"2022-01-17","close":6509.4746},{"date":"2022-01-18","close":6262.6274},{"date":"2022-01-19","close":6399.7651},{"date":"2022-01-20","close":6555.1875},{"date":"2022-01-21","close":6600.9004},{"date":"2022-01-24","close":6463.7622},{"date":"2022-01-25","close":5988.3516},{"date":"2022-01-26","close":5988.3516},{"date":"2022-01-27","close":5567.7954},{"date":"2022-01-28","close":5567.7954},{"date":"2022-02-03","close":5997.4941},{"date":"2022-02-04","close":6116.3467},{"date":"2022-02-07","close":6088.9194},{"date":"2022-02-08","close":6088.9194},{"date":"2022-02-09","close":6088.9194},{"date":"2022-02-10","close":6143.7744},{"date":"2022-02-11","close":5878.6406},{"date":"2022-02-14","close":5485.5127},{"date":"2022-02-15","close":5412.3726},{"date":"2022-02-16","close":5622.6504},{"date":"2022-02-17","close":6006.6367},{"date":"2022-02-18","close":6034.0645},{"date":"2022-02-21","close":6034.0645},{"date":"2022-02-22","close":6034.0645},{"date":"2022-02-23","close":6034.0645},{"date":"2022-02-24","close":5567.7954},{"date":"2022-02-25","close":5604.3657},{"date":"2022-02-28","close":5604.3657},{"date":"2022-03-02","close":5787.2158},{"date":"2022-03-03","close":6792.8931},{"date":"2022-03-04","close":6792.8931},{"date":"2022-03-07","close":6399.7651},{"date":"2022-03-08","close":6600.9004},{"date":"2022-03-10","close":6600.9004},{"date":"2022-03-11","close":6600.9004},{"date":"2022-03-14","close":6482.0479},{"date":"2022-03-15","close":6482.0479},{"date":"2022-03-16","close":6482.0479},{"date":"2022-03-17","close":6482.0479},{"date":"2022-03-18","close":6664.8979},{"date":"2022-03-21","close":6664.8979},{"date":"2022-03-22","close":6701.4683},{"date":"2022-03-23","close":6765.4658},{"date":"2022-03-24","close":6637.4702},{"date":"2022-03-25","close":6774.6079},{"date":"2022-03-28","close":6756.3232},{"date":"2022-03-29","close":7085.4536},{"date":"2022-03-30","close":6893.4609},{"date":"2022-03-31","close":6875.1763},{"date":"2022-04-01","close":6692.3257},{"date":"2022-04-04","close":6701.4683},{"date":"2022-04-05","close":6856.8916},{"date":"2022-04-06","close":6792.8931},{"date":"2022-04-07","close":6482.0479},{"date":"2022-04-08","close":6463.7622},{"date":"2022-04-11","close":6408.9072},{"date":"2022-04-12","close":6244.3423},{"date":"2022-04-13","close":6271.7695},{"date":"2022-04-14","close":6335.7671},{"date":"2022-04-15","close":6335.7671},{"date":"2022-04-18","close":6445.4775},{"date":"2022-04-19","close":6363.1943},{"date":"2022-04-20","close":6280.9121},{"date":"2022-04-21","close":6207.772},{"date":"2022-04-22","close":6162.0591},{"date":"2022-04-25","close":5915.2109},{"date":"2022-04-26","close":6152.917},{"date":"2022-04-27","close":6180.3447},{"date":"2022-04-28","close":6088.9194},{"date":"2022-04-29","close":6116.3467},{"date":"2022-05-02","close":6235.2002},{"date":"2022-05-03","close":6207.772},{"date":"2022-05-04","close":6088.9194},{"date":"2022-05-06","close":5915.2109},{"date":"2022-05-09","close":6350.0},{"date":"2022-05-10","close":5796.3589},{"date":"2022-05-11","close":5796.3589},{"date":"2022-05-12","close":5604.3657},{"date":"2022-05-13","close":5759.7881},{"date":"2022-05-16","close":5805.5015},{"date":"2022-05-17","close":5851.2134},{"date":"2022-05-18","close":6061.4912},{"date":"2022-05-19","close":6152.917},{"date":"2022-05-20","close":6098.0615},{"date":"2022-05-23","close":6024.9214},{"date":"2022-05-24","close":5896.9263},{"date":"2022-05-25","close":7661.4331},{"date":"2022-05-26","close":7963.1362},{"date":"2022-05-27","close":7963.1362},{"date":"2022-05-30","close":7908.2808},{"date":"2022-05-31","close":7917.4233},{"date":"2022-06-02","close":8081.9883},{"date":"2022-06-03","close":7944.8506},{"date":"2022-06-07","close":8209.9834},{"date":"2022-06-08","close":7314.0171},{"date":"2022-06-09","close":7314.0171},{"date":"2022-06-10","close":7067.1689},{"date":"2022-06-13","close":6710.6113},{"date":"2022-06-14","close":6664.8979},{"date":"2022-06-15","close":6235.2002},{"date":"2022-06-16","close":6418.0503},{"date":"2022-06-17","close":6207.772},{"date":"2022-06-20","close":5860.356},{"date":"2022-06-21","close":6015.7788},{"date":"2022-06-22","close":5787.2158},{"date":"2022-06-23","close":4991.8164},{"date":"2022-06-24","close":5128.9546},{"date":"2022-06-27","close":5586.0806},{"date":"2022-06-28","close":5768.9312},{"date":"2022-06-29","close":5668.3633},{"date":"2022-06-30","close":5512.9404},{"date":"2022-07-01","close":5467.228},{"date":"2022-07-04","close":5357.5176},{"date":"2022-07-05","close":5650.0781},{"date":"2022-07-06","close":5640.9355},{"date":"2022-07-07","close":5686.6479},{"date":"2022-07-08","close":5732.3604},{"date":"2022-07-11","close":5942.6392},{"date":"2022-07-12","close":5741.5029},{"date":"2022-07-13","close":5668.3633},{"date":"2022-07-14","close":5659.2207},{"date":"2022-07-15","close":5576.938},{"date":"2022-07-18","close":5814.644},{"date":"2022-07-19","close":5805.5015},{"date":"2022-07-20","close":5842.0713},{"date":"2022-07-21","close":5860.356},{"date":"2022-07-22","close":5860.356},{"date":"2022-07-25","close":5823.7861},{"date":"2022-07-26","close":5823.7861},{"date":"2022-07-27","close":5869.4985},{"date":"2022-07-28","close":5823.7861},{"date":"2022-07-29","close":5869.4985},{"date":"2022-08-01","close":5951.7817},{"date":"2022-08-02","close":5842.0713},{"date":"2022-08-03","close":6070.6338},{"date":"2022-08-04","close":6061.4912},{"date":"2022-08-05","close":6061.4912},{"date":"2022-08-08","close":6098.0615},{"date":"2022-08-09","close":6235.2002},{"date":"2022-08-10","close":6198.6294},{"date":"2022-08-11","close":6189.4868},{"date":"2022-08-12","close":6189.4868},{"date":"2022-08-16","close":6162.0591},{"date":"2022-08-17","close":6043.2065},{"date":"2022-08-18","close":5942.6392},{"date":"2022-08-19","close":5915.2109},{"date":"2022-08-22","close":5613.5088},{"date":"2022-08-23","close":5512.9404},{"date":"2022-08-24","close":5576.938},{"date":"2022-08-25","close":5659.2207},{"date":"2022-08-26","close":5631.793},{"date":"2022-08-29","close":5458.0854},{"date":"2022-08-30","close":5576.938},{"date":"2022-08-31","close":5723.2183},{"date":"2022-09-01","close":5640.9355},{"date":"2022-09-02","close":5604.3657},{"date":"2022-09-05","close":5485.5127},{"date":"2022-09-06","close":5558.6533},{"date":"2022-09-07","close":5458.0854},{"date":"2022-09-08","close":5403.2295},{"date":"2022-09-13","close":5549.5103},{"date":"2022-09-14","close":5421.5146},{"date":"2022-09-15","close":5430.6572},{"date":"2022-09-16","close":5394.0874},{"date":"2022-09-19","close":5275.2349},{"date":"2022-09-20","close":5302.6621},{"date":"2022-09-21","close":5275.2349},{"date":"2022-09-22","close":5266.0923},{"date":"2022-09-23","close":5110.6694},{"date":"2022-09-26","close":4699.2563},{"date":"2022-09-27","close":4690.1138},{"date":"2022-09-28","close":4411.2666},{"date":"2022-09-29","close":4402.124},{"date":"2022-09-30","close":4397.5527},{"date":"2022-10-04","close":4589.5454},{"date":"2022-10-05","close":4456.9795},{"date":"2022-10-06","close":4589.5454},{"date":"2022-10-07","close":4589.5454},{"date":"2022-10-11","close":4360.9824},{"date":"2022-10-12","close":4319.8413},{"date":"2022-10-13","close":4164.4189},{"date":"2022-10-14","close":4342.6973},{"date":"2022-10-17","close":4356.4116},{"date":"2022-10-18","close":4466.1221},{"date":"2022-10-19","close":4466.1221},{"date":"2022-10-20","close":4402.124},{"date":"2022-10-21","close":4328.9839},{"date":"2022-10-24","close":4424.9805},{"date":"2022-10-25","close":4438.6938},{"date":"2022-10-26","close":4333.5547},{"date":"2022-10-27","close":4383.8389},{"date":"2022-10-28","close":4420.4092},{"date":"2022-10-31","close":4452.4082},{"date":"2022-11-01","close":4511.8345},{"date":"2022-11-02","close":4571.2607},{"date":"2022-11-03","close":4644.4009},{"date":"2022-11-04","close":4607.8306},{"date":"2022-11-07","close":4854.6792},{"date":"2022-11-08","close":4772.396},{"date":"2022-11-09","close":4754.1108},{"date":"2022-11-10","close":4754.1108},{"date":"2022-11-11","close":4808.9658},{"date":"2022-11-14","close":4854.6792},{"date":"2022-11-15","close":4900.3916},{"date":"2022-11-16","close":4946.104},{"date":"2022-11-17","close":4936.9619},{"date":"2022-11-18","close":4936.9619},{"date":"2022-11-21","close":4836.3936},{"date":"2022-11-22","close":4827.251},{"date":"2022-11-23","close":4918.6763},{"date":"2022-11-24","close":4964.3887},{"date":"2022-11-25","close":4936.9619},{"date":"2022-11-28","close":4900.3916},{"date":"2022-11-29","close":4982.6738},{"date":"2022-11-30","close":5074.0996},{"date":"2022-12-01","close":5147.2393},{"date":"2022-12-02","close":5147.2393},{"date":"2022-12-05","close":5174.6675},{"date":"2022-12-06","close":5119.812},{"date":"2022-12-07","close":5101.5269},{"date":"2022-12-08","close":5055.814},{"date":"2022-12-09","close":5074.0996},{"date":"2022-12-12","close":5046.6719},{"date":"2022-12-13","close":5055.814},{"date":"2022-12-14","close":5110.6694},{"date":"2022-12-15","close":5083.2417},{"date":"2022-12-16","close":5110.6694},{"date":"2022-12-19","close":5138.0972},{"date":"2022-12-20","close":5110.6694},{"date":"2022-12-21","close":5101.5269},{"date":"2022-12-22","close":5092.3843},{"date":"2022-12-23","close":5046.6719},{"date":"2022-12-26","close":5019.2441},{"date":"2022-12-27","close":5000.959},{"date":"2022-12-28","close":5094.7856},{"date":"2022-12-29","close":4916.5151},{"date":"2023-01-02","close":4719.4795},{"date":"2023-01-03","close":4592.814},{"date":"2023-01-04","close":4747.6274},{"date":"2023-01-05","close":4766.3926},{"date":"2023-01-06","close":4710.0967},{"date":"2023-01-09","close":4775.7754},{"date":"2023-01-10","close":4841.4541},{"date":"2023-01-11","close":4850.8369},{"date":"2023-01-12","close":5066.6382},{"date":"2023-01-13","close":5076.0205},{"date":"2023-01-16","close":5132.3164},{"date":"2023-01-17","close":5348.1177},{"date":"2023-01-18","close":5291.8223},{"date":"2023-01-19","close":5141.6992},{"date":"2023-01-20","close":5104.168},{"date":"2023-01-25","close":5357.5005},{"date":"2023-01-26","close":5338.7349},{"date":"2023-01-27","close":5385.6484},{"date":"2023-01-30","close":5441.9443},{"date":"2023-01-31","close":5413.7964},{"date":"2023-02-01","close":5348.1177},{"date":"2023-02-02","close":5545.1533},{"date":"2023-02-03","close":5479.4751},{"date":"2023-02-06","close":5479.4751},{"date":"2023-02-07","close":5573.3013},{"date":"2023-02-08","close":5563.9185},{"date":"2023-02-09","close":5563.9185},{"date":"2023-02-10","close":5338.7349},{"date":"2023-02-13","close":5348.1177},{"date":"2023-02-14","close":5441.9443},{"date":"2023-02-15","close":5216.7603},{"date":"2023-02-16","close":5244.9087},{"date":"2023-02-17","close":5179.23},{"date":"2023-02-20","close":5441.9443},{"date":"2023-02-21","close":5723.4243},{"date":"2023-02-22","close":5638.9805},{"date":"2023-02-23","close":5723.4243},{"date":"2023-02-24","close":5629.5977},{"date":"2023-02-27","close":5526.3887},{"date":"2023-02-28","close":5582.6841},{"date":"2023-03-02","close":5441.9443},{"date":"2023-03-03","close":5685.8936},{"date":"2023-03-06","close":6943.1704},{"date":"2023-03-07","close":6417.7417},{"date":"2023-03-08","close":6596.0122},{"date":"2023-03-09","close":8566.3711},{"date":"2023-03-10","close":11127.8369},{"date":"2023-03-13","close":9955.0049},{"date":"2023-03-14","close":10320.9287},{"date":"2023-03-15","close":10170.8066},{"date":"2023-03-16","close":9495.2549},{"date":"2023-03-17","close":9654.7598},{"date":"2023-03-20","close":9926.8564},{"date":"2023-03-21","close":10264.6328},{"date":"2023-03-22","close":10320.9287},{"date":"2023-03-23","close":10208.3359},{"date":"2023-03-24","close":11962.8955},{"date":"2023-03-27","close":10874.5059},{"date":"2023-03-28","close":10621.1748},{"date":"2023-03-29","close":10564.8779},{"date":"2023-03-30","close":10105.1289},{"date":"2023-03-31","close":10227.1016},{"date":"2023-04-03","close":9598.4639},{"date":"2023-04-04","close":9833.0303},{"date":"2023-04-05","close":10227.1016},{"date":"2023-04-06","close":10508.582},{"date":"2023-04-07","close":10255.25},{"date":"2023-04-10","close":8744.6426},{"date":"2023-04-11","close":8528.8408},{"date":"2023-04-12","close":8087.855},{"date":"2023-04-13","close":8191.0649},{"date":"2023-04-14","close":8275.5088},{"date":"2023-04-17","close":8416.248},{"date":"2023-04-18","close":8256.7432},{"date":"2023-04-19","close":8406.8662},{"date":"2023-04-20","close":8303.6572},{"date":"2023-04-21","close":8012.7939},{"date":"2023-04-24","close":8003.4111},{"date":"2023-04-25","close":8050.3247},{"date":"2023-04-26","close":7712.5488},{"date":"2023-04-27","close":7909.585},{"date":"2023-04-28","close":7553.0439},{"date":"2023-05-02","close":7721.9316},{"date":"2023-05-03","close":7637.4873},{"date":"2023-05-04","close":7459.2168},{"date":"2023-05-08","close":7712.5488},{"date":"2023-05-09","close":7506.1304},{"date":"2023-05-10","close":7412.3037},{"date":"2023-05-11","close":7562.4263},{"date":"2023-05-12","close":7778.2275},{"date":"2023-05-15","close":6849.3438},{"date":"2023-05-16","close":6717.9868},{"date":"2023-05-17","close":7121.4409},{"date":"2023-05-18","close":7130.8232},{"date":"2023-05-19","close":7243.4155},{"date":"2023-05-22","close":7205.8853},{"date":"2023-05-23","close":7487.3647},{"date":"2023-05-24","close":7224.6504},{"date":"2023-05-25","close":7224.6504},{"date":"2023-05-26","close":7083.9106},{"date":"2023-05-30","close":7271.5635},{"date":"2023-05-31","close":7412.3037},{"date":"2023-06-01","close":7656.2529},{"date":"2023-06-02","close":7656.2529},{"date":"2023-06-05","close":8613.2842},{"date":"2023-06-07","close":8678.9629},{"date":"2023-06-08","close":8256.7432},{"date":"2023-06-09","close":8209.8301},{"date":"2023-06-12","close":8134.769},{"date":"2023-06-13","close":8012.7939},{"date":"2023-06-14","close":7956.4976},{"date":"2023-06-15","close":7787.6104},{"date":"2023-06-16","close":8144.1514},{"date":"2023-06-19","close":8284.8916},{"date":"2023-06-20","close":8510.0742},{"date":"2023-06-21","close":8510.0742},{"date":"2023-06-22","close":8556.9883},{"date":"2023-06-23","close":8510.0742},{"date":"2023-06-26","close":8209.8301},{"date":"2023-06-27","close":8547.6064},{"date":"2023-06-28","close":7881.437},{"date":"2023-06-29","close":7609.3394},{"date":"2023-06-30","close":7318.4771},{"date":"2023-07-03","close":7262.1812},{"date":"2023-07-04","close":7224.6504},{"date":"2023-07-05","close":7187.1196},{"date":"2023-07-06","close":6802.4307},{"date":"2023-07-07","close":6774.2827},{"date":"2023-07-10","close":6839.9609},{"date":"2023-07-11","close":7158.9712},{"date":"2023-07-12","close":6990.0835},{"date":"2023-07-13","close":7102.6758},{"date":"2023-07-14","close":6980.7007},{"date":"2023-07-17","close":6783.665},{"date":"2023-07-18","close":6633.5425},{"date":"2023-07-19","close":6652.3081},{"date":"2023-07-20","close":6736.752},{"date":"2023-07-21","close":6755.5171},{"date":"2023-07-24","close":6295.7666},{"date":"2023-07-25","close":6201.9399},{"date":"2023-07-26","close":5948.6084},{"date":"2023-07-27","close":6089.3481},{"date":"2023-07-28","close":6445.8892},{"date":"2023-07-31","close":6389.5938},{"date":"2023-08-01","close":6577.2466},{"date":"2023-08-02","close":7177.7373},{"date":"2023-08-03","close":6774.2827},{"date":"2023-08-04","close":6539.7158},{"date":"2023-08-07","close":6877.4922},{"date":"2023-08-08","close":7243.4155},{"date":"2023-08-09","close":6933.7876},{"date":"2023-08-10","close":6793.0479},{"date":"2023-08-11","close":6961.9355},{"date":"2023-08-14","close":7102.6758},{"date":"2023-08-16","close":6877.4922},{"date":"2023-08-17","close":6380.2104},{"date":"2023-08-18","close":6192.5576},{"date":"2023-08-21","close":6567.8643},{"date":"2023-08-22","close":6530.333},{"date":"2023-08-23","close":8481.9268},{"date":"2023-08-24","close":8669.5801},{"date":"2023-08-25","close":7703.166},{"date":"2023-08-28","close":8678.9629},{"date":"2023-08-29","close":8669.5801},{"date":"2023-08-30","close":8491.3096},{"date":"2023-08-31","close":8031.5591},{"date":"2023-09-01","close":7675.0181},{"date":"2023-09-04","close":7421.686},{"date":"2023-09-05","close":7581.1914},{"date":"2023-09-06","close":7168.354},{"date":"2023-09-07","close":6990.0835},{"date":"2023-09-08","close":6943.1704},{"date":"2023-09-11","close":7112.0586},{"date":"2023-09-12","close":6943.1704},{"date":"2023-09-13","close":6774.2827},{"date":"2023-09-14","close":6839.9609},{"date":"2023-09-15","close":6915.0225},{"date":"2023-09-18","close":6943.1704},{"date":"2023-09-19","close":6746.1348},{"date":"2023-09-20","close":7393.5381},{"date":"2023-09-21","close":7093.2935},{"date":"2023-09-22","close":6558.4814},{"date":"2023-09-25","close":6323.9146},{"date":"2023-09-26","close":6155.0269},{"date":"2023-09-27","close":6389.5938},{"date":"2023-10-04","close":6689.8384},{"date":"2023-10-05","close":6295.7666},{"date":"2023-10-06","close":7534.2783},{"date":"2023-10-10","close":6896.2568},{"date":"2023-10-11","close":7065.1455},{"date":"2023-10-12","close":7130.8232},{"date":"2023-10-13","close":6596.0122},{"date":"2023-10-16","close":6361.4453},{"date":"2023-10-17","close":6492.8022},{"date":"2023-10-18","close":6342.6802},{"date":"2023-10-19","close":6145.644},{"date":"2023-10-20","close":5995.5215},{"date":"2023-10-23","close":5929.8433},{"date":"2023-10-24","close":6155.0269},{"date":"2023-10-25","close":6352.0625},{"date":"2023-10-26","close":5911.0771},{"date":"2023-10-27","close":5845.3989},{"date":"2023-10-30","close":6126.8789},{"date":"2023-10-31","close":5957.9912},{"date":"2023-11-01","close":6014.2866},{"date":"2023-11-02","close":6173.792},{"date":"2023-11-03","close":6248.8535},{"date":"2023-11-06","close":6305.1494},{"date":"2023-11-07","close":6098.731},{"date":"2023-11-08","close":6070.5825},{"date":"2023-11-09","close":6023.6694},{"date":"2023-11-10","close":5873.5469},{"date":"2023-11-13","close":5704.6592},{"date":"2023-11-14","close":5901.6948},{"date":"2023-11-15","close":6089.3481},{"date":"2023-11-16","close":6098.731},{"date":"2023-11-17","close":6108.1138},{"date":"2023-11-20","close":6230.0879},{"date":"2023-11-21","close":6398.9766},{"date":"2023-11-22","close":6305.1494},{"date":"2023-11-23","close":6258.2358},{"date":"2023-11-24","close":6277.0015},{"date":"2023-11-27","close":6004.9038},{"date":"2023-11-28","close":6014.2866},{"date":"2023-11-29","close":6079.9658},{"date":"2023-11-30","close":6239.4707},{"date":"2023-12-01","close":6267.6187},{"date":"2023-12-04","close":6370.8281},{"date":"2023-12-05","close":6305.1494},{"date":"2023-12-06","close":6727.3691},{"date":"2023-12-07","close":6520.9502},{"date":"2023-12-08","close":6530.333},{"date":"2023-12-11","close":7149.5889},{"date":"2023-12-12","close":6943.1704},{"date":"2023-12-13","close":6830.5786},{"date":"2023-12-14","close":6605.3945},{"date":"2023-12-15","close":6661.6904},{"date":"2023-12-18","close":6680.4556},{"date":"2023-12-19","close":6652.3081},{"date":"2023-12-20","close":6689.8384},{"date":"2023-12-21","close":6586.6294},{"date":"2023-12-22","close":6633.5425},{"date":"2023-12-26","close":6511.5679},{"date":"2023-12-27","close":6694.5854},{"date":"2023-12-28","close":6665.688},{"date":"2024-01-02","close":6916.1328},{"date":"2024-01-03","close":6887.2354},{"date":"2024-01-04","close":6935.3979},{"date":"2024-01-05","close":6935.3979},{"date":"2024-01-08","close":7079.8853},{"date":"2024-01-09","close":7137.6802},{"date":"2024-01-10","close":7224.373},{"date":"2024-01-11","close":7368.8599},{"date":"2024-01-12","close":7147.3125},{"date":"2024-01-15","close":7031.7231},{"date":"2024-01-16","close":7002.8252},{"date":"2024-01-17","close":6762.0132},{"date":"2024-01-18","close":6935.3979},{"date":"2024-01-19","close":6945.0303},{"date":"2024-01-22","close":7050.9878},{"date":"2024-01-23","close":7301.4331},{"date":"2024-01-24","close":7147.3125},{"date":"2024-01-25","close":7031.7231},{"date":"2024-01-26","close":7050.9878},{"date":"2024-01-29","close":6829.4404},{"date":"2024-01-30","close":6877.6025},{"date":"2024-01-31","close":6723.4829},{"date":"2024-02-01","close":6713.8506},{"date":"2024-02-02","close":6781.2778},{"date":"2024-02-05","close":6819.8081},{"date":"2024-02-06","close":6800.543},{"date":"2024-02-07","close":6762.0132},{"date":"2024-02-08","close":6925.7651},{"date":"2024-02-13","close":7195.4751},{"date":"2024-02-14","close":7417.0225},{"date":"2024-02-15","close":8235.7852},{"date":"2024-02-16","close":7898.6475},{"date":"2024-02-19","close":8023.8696},{"date":"2024-02-20","close":7956.4429},{"date":"2024-02-21","close":7580.7749},{"date":"2024-02-22","close":7850.4849},{"date":"2024-02-23","close":7811.9551},{"date":"2024-02-26","close":7696.3652},{"date":"2024-02-27","close":7802.3223},{"date":"2024-02-28","close":7763.793},{"date":"2024-02-29","close":7821.5874},{"date":"2024-03-04","close":7946.8101},{"date":"2024-03-05","close":7792.6899},{"date":"2024-03-06","close":7975.7075},{"date":"2024-03-07","close":7927.5449},{"date":"2024-03-08","close":7908.2803},{"date":"2024-03-11","close":7474.8179},{"date":"2024-03-12","close":7522.9805},{"date":"2024-03-13","close":7561.5098},{"date":"2024-03-14","close":7474.8179},{"date":"2024-03-15","close":7320.6978},{"date":"2024-03-18","close":7330.3301},{"date":"2024-03-19","close":7426.6553},{"date":"2024-03-20","close":7253.2705},{"date":"2024-03-21","close":7272.5356},{"date":"2024-03-22","close":7262.9028},{"date":"2024-03-25","close":7388.125},{"date":"2024-03-26","close":7657.835},{"date":"2024-03-27","close":7494.083},{"date":"2024-03-28","close":7282.168},{"date":"2024-03-29","close":7205.1079},{"date":"2024-04-01","close":7185.8428},{"date":"2024-04-02","close":6896.8677},{"date":"2024-04-03","close":6848.7051},{"date":"2024-04-04","close":6829.4404},{"date":"2024-04-05","close":6694.5854},{"date":"2024-04-08","close":6578.9956},{"date":"2024-04-09","close":6578.9956},{"date":"2024-04-11","close":6617.5254},{"date":"2024-04-12","close":6762.0132},{"date":"2024-04-15","close":6540.4653},{"date":"2024-04-16","close":6395.978},{"date":"2024-04-17","close":6559.7305},{"date":"2024-04-18","close":6627.1577},{"date":"2024-04-19","close":6501.9355},{"date":"2024-04-22","close":6501.9355},{"date":"2024-04-23","close":6444.1406},{"date":"2024-04-24","close":6617.5254},{"date":"2024-04-25","close":6540.4653},{"date":"2024-04-26","close":6530.833},{"date":"2024-04-29","close":6598.2607},{"date":"2024-04-30","close":6617.5254},{"date":"2024-05-02","close":6781.2778},{"date":"2024-05-03","close":6781.2778},{"date":"2024-05-07","close":6752.3804},{"date":"2024-05-08","close":6800.543},{"date":"2024-05-09","close":6684.9526},{"date":"2024-05-10","close":6752.3804},{"date":"2024-05-13","close":6762.0132},{"date":"2024-05-14","close":6858.3379},{"date":"2024-05-16","close":6839.0732},{"date":"2024-05-17","close":6742.748},{"date":"2024-05-20","close":6694.5854},{"date":"2024-05-21","close":6607.8931},{"date":"2024-05-22","close":6501.9355},{"date":"2024-05-23","close":6521.2007},{"date":"2024-05-24","close":6434.5078},{"date":"2024-05-27","close":6434.5078},{"date":"2024-05-28","close":6463.4053},{"date":"2024-05-29","close":6405.6104},{"date":"2024-05-30","close":6270.7554},{"date":"2024-05-31","close":6338.1831},{"date":"2024-06-03","close":6347.8159},{"date":"2024-06-04","close":6280.3882},{"date":"2024-06-05","close":6261.123},{"date":"2024-06-07","close":6261.123},{"date":"2024-06-10","close":6029.9434},{"date":"2024-06-11","close":6155.1655},{"date":"2024-06-12","close":6087.7383},{"date":"2024-06-13","close":6087.7383},{"date":"2024-06-14","close":6078.1055},{"date":"2024-06-17","close":6145.5332},{"date":"2024-06-18","close":6203.3281},{"date":"2024-06-19","close":7465.1851},{"date":"2024-06-20","close":7397.7578},{"date":"2024-06-21","close":7339.9624},{"date":"2024-06-24","close":6983.5605},{"date":"2024-06-25","close":6925.7651},{"date":"2024-06-26","close":6617.5254},{"date":"2024-06-27","close":6617.5254},{"date":"2024-06-28","close":6395.978},{"date":"2024-07-01","close":6395.978},{"date":"2024-07-02","close":6367.0806},{"date":"2024-07-03","close":6367.0806},{"date":"2024-07-04","close":6367.0806},{"date":"2024-07-05","close":6193.6953},{"date":"2024-07-08","close":6270.7554},{"date":"2024-07-09","close":6241.8579},{"date":"2024-07-10","close":6299.6533},{"date":"2024-07-11","close":6270.7554},{"date":"2024-07-12","close":6184.063},{"date":"2024-07-15","close":6232.2256},{"date":"2024-07-16","close":6251.4907},{"date":"2024-07-17","close":6251.4907},{"date":"2024-07-18","close":6164.7979},{"date":"2024-07-19","close":6212.9604},{"date":"2024-07-22","close":6068.4731},{"date":"2024-07-23","close":6039.5757},{"date":"2024-07-24","close":5885.4561},{"date":"2024-07-25","close":5895.0884},{"date":"2024-07-26","close":5962.5156},{"date":"2024-07-29","close":5962.5156},{"date":"2024-07-30","close":5875.8232},{"date":"2024-07-31","close":5972.1479},{"date":"2024-08-01","close":6001.0454},{"date":"2024-08-02","close":5769.8657},{"date":"2024-08-05","close":4864.4111},{"date":"2024-08-06","close":5201.5488},{"date":"2024-08-07","close":5374.9336},{"date":"2024-08-08","close":5355.6685},{"date":"2024-08-09","close":5432.7285},{"date":"2024-08-12","close":5538.6855},{"date":"2024-08-13","close":5442.3608},{"date":"2024-08-14","close":5586.8481},{"date":"2024-08-16","close":5490.5229},{"date":"2024-08-19","close":5451.9937},{"date":"2024-08-20","close":5519.4209},{"date":"2024-08-21","close":5432.7285},{"date":"2024-08-22","close":5423.0962},{"date":"2024-08-23","close":6347.8159},{"date":"2024-08-26","close":6376.7134},{"date":"2024-08-27","close":6511.5679},{"date":"2024-08-28","close":6097.3706},{"date":"2024-08-29","close":5914.3535},{"date":"2024-08-30","close":5943.2505},{"date":"2024-09-02","close":5895.0884},{"date":"2024-09-03","close":5789.1309},{"date":"2024-09-04","close":5654.2759},{"date":"2024-09-05","close":5875.8232},{"date":"2024-09-06","close":5548.3184},{"date":"2024-09-09","close":5451.9937},{"date":"2024-09-10","close":5451.9937},{"date":"2024-09-11","close":5423.0962},{"date":"2024-09-12","close":5596.481},{"date":"2024-09-13","close":5509.7881},{"date":"2024-09-19","close":5943.2505},{"date":"2024-09-20","close":5663.9082},{"date":"2024-09-23","close":5635.0107},{"date":"2024-09-24","close":5644.6436},{"date":"2024-09-25","close":5606.1133},{"date":"2024-09-26","close":5827.6606},{"date":"2024-09-27","close":5760.2329},{"date":"2024-09-30","close":5615.7461},{"date":"2024-10-02","close":5586.8481},{"date":"2024-10-04","close":5606.1133},{"date":"2024-10-07","close":5692.8057},{"date":"2024-10-08","close":5635.0107},{"date":"2024-10-10","close":5606.1133},{"date":"2024-10-11","close":5567.5835},{"date":"2024-10-14","close":5577.2158},{"date":"2024-10-15","close":7243.6377},{"date":"2024-10-16","close":7128.0479},{"date":"2024-10-17","close":6723.4829},{"date":"2024-10-18","close":6627.1577},{"date":"2024-10-21","close":6684.9526},{"date":"2024-10-22","close":6068.4731},{"date":"2024-10-23","close":6222.5928},{"date":"2024-10-24","close":6290.0205},{"date":"2024-10-25","close":6993.1929},{"date":"2024-10-28","close":6896.8677},{"date":"2024-10-29","close":7503.7153},{"date":"2024-10-30","close":7128.0479},{"date":"2024-10-31","close":7417.0225},{"date":"2024-11-01","close":6925.7651},{"date":"2024-11-04","close":6916.1328},{"date":"2024-11-05","close":6858.3379},{"date":"2024-11-06","close":6877.6025},{"date":"2024-11-07","close":6636.79},{"date":"2024-11-08","close":7330.3301},{"date":"2024-11-11","close":7513.3477},{"date":"2024-11-12","close":7455.5527},{"date":"2024-11-13","close":6550.0981},{"date":"2024-11-14","close":7002.8252},{"date":"2024-11-15","close":6867.9702},{"date":"2024-11-18","close":7156.9453},{"date":"2024-11-19","close":7388.125},{"date":"2024-11-20","close":7128.0479},{"date":"2024-11-21","close":6790.9106},{"date":"2024-11-22","close":7050.9878},{"date":"2024-11-25","close":7503.7153},{"date":"2024-11-26","close":7609.6724},{"date":"2024-11-27","close":7600.04},{"date":"2024-11-28","close":7657.835},{"date":"2024-11-29","close":7580.7749},{"date":"2024-12-02","close":7889.0151},{"date":"2024-12-03","close":7734.895},{"date":"2024-12-04","close":7330.3301},{"date":"2024-12-05","close":6983.5605},{"date":"2024-12-06","close":6916.1328},{"date":"2024-12-09","close":6347.8159},{"date":"2024-12-10","close":6916.1328},{"date":"2024-12-11","close":8987.1201},{"date":"2024-12-12","close":10306.7725},{"date":"2024-12-13","close":9757.7197},{"date":"2024-12-16","close":10836.5596},{"date":"2024-12-17","close":10480.1562},{"date":"2024-12-18","close":10547.584},{"date":"2024-12-19","close":10008.1641},{"date":"2024-12-20","close":9391.6846},{"date":"2024-12-23","close":9574.7021},{"date":"2024-12-24","close":9362.7871},{"date":"2024-12-26","close":9343.5225},{"date":"2024-12-27","close":12376.2412},{"date":"2024-12-30","close":14083.9854},{"date":"2025-01-02","close":14290.0928},{"date":"2025-01-03","close":13818.9912},{"date":"2025-01-06","close":14368.6094},{"date":"2025-01-07","close":13711.0303},{"date":"2025-01-08","close":12484.2021},{"date":"2025-01-09","close":11129.7842},{"date":"2025-01-10","close":11277.0029},{"date":"2025-01-13","close":10344.6143},{"date":"2025-01-14","close":10118.8779},{"date":"2025-01-15","close":10697.9404},{"date":"2025-01-16","close":11129.7842},{"date":"2025-01-17","close":10845.1602},{"date":"2025-01-20","close":10589.9795},{"date":"2025-01-21","close":10266.0967},{"date":"2025-01-22","close":11757.9199},{"date":"2025-01-23","close":10894.2324},{"date":"2025-01-24","close":10717.5693},{"date":"2025-01-31","close":10805.9014},{"date":"2025-02-03","close":9902.9561},{"date":"2025-02-04","close":11384.9639},{"date":"2025-02-05","close":11384.9639},{"date":"2025-02-06","close":12170.1338},{"date":"2025-02-07","close":12170.1338},{"date":"2025-02-10","close":11875.6953},{"date":"2025-02-11","close":12111.2461},{"date":"2025-02-12","close":12071.9873},{"date":"2025-02-13","close":11787.3633},{"date":"2025-02-14","close":11483.1104},{"date":"2025-02-17","close":11679.4023},{"date":"2025-02-18","close":11777.5488},{"date":"2025-02-19","close":11600.8857},{"date":"2025-02-20","close":11738.291},{"date":"2025-02-21","close":11944.3975},{"date":"2025-02-24","close":11159.2275},{"date":"2025-02-25","close":11237.7451},{"date":"2025-02-26","close":11267.1885},{"date":"2025-02-27","close":11237.7451},{"date":"2025-02-28","close":10639.0527},{"date":"2025-03-04","close":10364.2432},{"date":"2025-03-05","close":11286.8174},{"date":"2025-03-06","close":11188.6719},{"date":"2025-03-07","close":10766.6426},{"date":"2025-03-10","close":10884.418},{"date":"2025-03-11","close":10393.6875},{"date":"2025-03-12","close":10432.9453},{"date":"2025-03-13","close":12219.207},{"date":"2025-03-14","close":12229.0215},{"date":"2025-03-17","close":12297.7236},{"date":"2025-03-18","close":12808.085},{"date":"2025-03-19","close":12611.792},{"date":"2025-03-20","close":11934.583},{"date":"2025-03-21","close":11483.1104},{"date":"2025-03-24","close":11581.2568},{"date":"2025-03-25","close":11767.7344},{"date":"2025-03-26","close":11640.1445},{"date":"2025-03-27","close":11139.5986},{"date":"2025-03-28","close":10845.1602},{"date":"2025-03-31","close":10275.9111},{"date":"2025-04-01","close":10364.2432},{"date":"2025-04-02","close":10482.0186},{"date":"2025-04-03","close":10187.5801},{"date":"2025-04-04","close":10285.7266},{"date":"2025-04-07","close":9323.8926},{"date":"2025-04-08","close":9608.5166},{"date":"2025-04-09","close":9088.3418},{"date":"2025-04-10","close":9677.2197},{"date":"2025-04-11","close":10167.9502},{"date":"2025-04-14","close":10374.0576},{"date":"2025-04-15","close":11159.2275},{"date":"2025-04-16","close":11306.4473},{"date":"2025-04-17","close":11277.0029},{"date":"2025-04-18","close":11522.3691},{"date":"2025-04-21","close":11208.3008},{"date":"2025-04-22","close":11080.7109},{"date":"2025-04-23","close":11139.5986},{"date":"2025-04-24","close":11080.7109},{"date":"2025-04-25","close":10943.3057},{"date":"2025-04-28","close":11178.8574},{"date":"2025-04-29","close":10972.75},{"date":"2025-04-30","close":10570.3506},{"date":"2025-05-02","close":10364.2432},{"date":"2025-05-07","close":10913.8623},{"date":"2025-05-08","close":11090.5254},{"date":"2025-05-09","close":11041.4521},{"date":"2025-05-12","close":11100.3398},{"date":"2025-05-13","close":11090.5254},{"date":"2025-05-14","close":11218.1152},{"date":"2025-05-15","close":11267.1885},{"date":"2025-05-16","close":10697.9404},{"date":"2025-05-19","close":10374.0576},{"date":"2025-05-20","close":10374.0576},{"date":"2025-05-21","close":10678.3115},{"date":"2025-05-22","close":10197.3945},{"date":"2025-05-23","close":10207.209},{"date":"2025-05-26","close":10236.6533},{"date":"2025-05-27","close":10118.8779},{"date":"2025-05-28","close":10148.3213},{"date":"2025-05-29","close":10148.3213},{"date":"2025-05-30","close":10069.8047},{"date":"2025-06-02","close":9991.2871},{"date":"2025-06-04","close":10128.6924},{"date":"2025-06-05","close":10109.0625},{"date":"2025-06-09","close":10747.0137},{"date":"2025-06-10","close":10531.0918},{"date":"2025-06-11","close":10737.1992},{"date":"2025-06-12","close":10737.1992},{"date":"2025-06-13","close":10256.2822},{"date":"2025-06-16","close":10697.9404},{"date":"2025-06-17","close":10697.9404},{"date":"2025-06-18","close":10786.2725},{"date":"2025-06-19","close":11414.4082},{"date":"2025-06-20","close":11061.0811},{"date":"2025-06-23","close":10982.5645},{"date":"2025-06-24","close":11119.9688},{"date":"2025-06-25","close":10786.2725},{"date":"2025-06-26","close":10383.8721},{"date":"2025-06-27","close":10217.0234},{"date":"2025-06-30","close":10138.5068},{"date":"2025-07-01","close":10109.0625},{"date":"2025-07-02","close":9912.7705},{"date":"2025-07-03","close":10010.917},{"date":"2025-07-04","close":9794.9951},{"date":"2025-07-07","close":9716.4775},{"date":"2025-07-08","close":9736.1074},{"date":"2025-07-09","close":9687.0342},{"date":"2025-07-10","close":9736.1074},{"date":"2025-07-11","close":9608.5166},{"date":"2025-07-14","close":9323.8926},{"date":"2025-07-15","close":9382.7803},{"date":"2025-07-16","close":9215.9316},{"date":"2025-07-17","close":9304.2637},{"date":"2025-07-18","close":9304.2637},{"date":"2025-07-21","close":9304.2637},{"date":"2025-07-22","close":9068.7129},{"date":"2025-07-23","close":8911.6787},{"date":"2025-07-24","close":8931.3076},{"date":"2025-07-25","close":9009.8252},{"date":"2025-07-28","close":8921.4932},{"date":"2025-07-29","close":8960.752},{"date":"2025-07-30","close":8813.5322},{"date":"2025-07-31","close":8931.3076},{"date":"2025-08-01","close":8460.2061},{"date":"2025-08-04","close":8813.5322},{"date":"2025-08-05","close":8774.2744},{"date":"2025-08-06","close":9137.415},{"date":"2025-08-07","close":8813.5322},{"date":"2025-08-08","close":8793.9033},{"date":"2025-08-11","close":8764.459},{"date":"2025-08-12","close":9196.3027},{"date":"2025-08-13","close":9490.7412},{"date":"2025-08-14","close":9510.3711},{"date":"2025-08-18","close":9382.7803},{"date":"2025-08-19","close":9196.3027},{"date":"2025-08-20","close":8990.1953},{"date":"2025-08-21","close":9078.5273},{"date":"2025-08-22","close":9058.8984},{"date":"2025-08-25","close":9382.7803},{"date":"2025-08-26","close":9363.1514},{"date":"2025-08-27","close":9451.4834},{"date":"2025-08-28","close":9265.0049},{"date":"2025-08-29","close":9265.0049},{"date":"2025-09-01","close":9049.084},{"date":"2025-09-02","close":9098.1562},{"date":"2025-09-03","close":9088.3418},{"date":"2025-09-04","close":9157.0439},{"date":"2025-09-05","close":9176.6738},{"date":"2025-09-08","close":9235.5615},{"date":"2025-09-09","close":9294.4492},{"date":"2025-09-10","close":9412.2246},{"date":"2025-09-11","close":9422.0391},{"date":"2025-09-12","close":9471.1123},{"date":"2025-09-15","close":9814.624},{"date":"2025-09-16","close":9736.1074},{"date":"2025-09-17","close":9922.585},{"date":"2025-09-18","close":10491.833},{"date":"2025-09-19","close":10400.0},{"date":"2025-09-22","close":10658.6816},{"date":"2025-09-23","close":10462.3896},{"date":"2025-09-24","close":10786.2725},{"date":"2025-09-25","close":10501.6475},{"date":"2025-09-26","close":9932.3994},{"date":"2025-09-29","close":9942.2139},{"date":"2025-09-30","close":9873.5117},{"date":"2025-10-01","close":9794.9951},{"date":"2025-10-02","close":9814.624},{"date":"2025-10-10","close":10668.4961},{"date":"2025-10-13","close":10727.3838},{"date":"2025-10-14","close":11306.4473},{"date":"2025-10-15","close":11188.6719},{"date":"2025-10-16","close":11110.1543},{"date":"2025-10-17","close":10511.4629},{"date":"2025-10-20","close":10619.4238},{"date":"2025-10-21","close":10550.7207},{"date":"2025-10-22","close":10982.5645},{"date":"2025-10-23","close":12101.4316},{"date":"2025-10-24","close":11384.9639},{"date":"2025-10-27","close":11610.7002},{"date":"2025-10-28","close":11453.666},{"date":"2025-10-29","close":11659.7734},{"date":"2025-10-30","close":11227.9297},{"date":"2025-10-31","close":11227.9297},{"date":"2025-11-03","close":11277.0029},{"date":"2025-11-04","close":10923.6768},{"date":"2025-11-05","close":10442.7598},{"date":"2025-11-06","close":10845.1602},{"date":"2025-11-07","close":10393.6875},{"date":"2025-11-10","close":10609.6084},{"date":"2025-11-11","close":10403.502},{"date":"2025-11-12","close":10482.0186},{"date":"2025-11-13","close":10383.8721},{"date":"2025-11-14","close":9922.585},{"date":"2025-11-17","close":10089.4336},{"date":"2025-11-18","close":9667.4053},{"date":"2025-11-19","close":9618.332},{"date":"2025-11-20","close":9794.9951},{"date":"2025-11-21","close":9363.1514},{"date":"2025-11-24","close":9392.5957},{"date":"2025-11-25","close":9687.0342},{"date":"2025-11-26","close":9706.6631},{"date":"2025-11-27","close":9637.9609},{"date":"2025-11-28","close":9716.4775},{"date":"2025-12-01","close":9824.4385},{"date":"2025-12-02","close":9745.9219},{"date":"2025-12-03","close":9883.3262},{"date":"2025-12-04","close":9981.4727},{"date":"2025-12-05","close":10069.8047},{"date":"2025-12-08","close":9942.2139},{"date":"2025-12-09","close":9991.2871},{"date":"2025-12-10","close":9883.3262},{"date":"2025-12-11","close":9844.0684},{"date":"2025-12-12","close":9893.1416},{"date":"2025-12-15","close":9755.7363},{"date":"2025-12-16","close":9539.8145},{"date":"2025-12-17","close":9569.2588},{"date":"2025-12-18","close":9451.4834},{"date":"2025-12-19","close":9618.332},{"date":"2025-12-22","close":9814.624},{"date":"2025-12-23","close":9794.9951},{"date":"2025-12-24","close":9687.0342},{"date":"2025-12-26","close":9530.0},{"date":"2025-12-29","close":9750.0},{"date":"2025-12-30","close":9770.0},{"date":"2026-01-02","close":10040.0},{"date":"2026-01-05","close":10100.0},{"date":"2026-01-06","close":9990.0},{"date":"2026-01-07","close":9830.0},{"date":"2026-01-08","close":9480.0},{"date":"2026-01-09","close":9590.0},{"date":"2026-01-12","close":9690.0},{"date":"2026-01-13","close":9570.0},{"date":"2026-01-14","close":9380.0},{"date":"2026-01-15","close":9400.0},{"date":"2026-01-16","close":9190.0},{"date":"2026-01-19","close":9530.0},{"date":"2026-01-20","close":9770.0},{"date":"2026-01-21","close":9550.0},{"date":"2026-01-22","close":9440.0},{"date":"2026-01-23","close":9810.0},{"date":"2026-01-26","close":9870.0},{"date":"2026-01-27","close":9770.0},{"date":"2026-01-28","close":9800.0},{"date":"2026-01-29","close":10060.0},{"date":"2026-01-30","close":9730.0},{"date":"2026-02-02","close":9300.0},{"date":"2026-02-03","close":9580.0},{"date":"2026-02-04","close":9610.0},{"date":"2026-02-05","close":9460.0},{"date":"2026-02-06","close":9190.0},{"date":"2026-02-09","close":9560.0},{"date":"2026-02-10","close":9510.0},{"date":"2026-02-11","close":9610.0},{"date":"2026-02-12","close":9450.0},{"date":"2026-02-13","close":9270.0},{"date":"2026-02-19","close":9370.0},{"date":"2026-02-20","close":9380.0},{"date":"2026-02-23","close":9330.0},{"date":"2026-02-24","close":9250.0},{"date":"2026-02-25","close":9220.0},{"date":"2026-02-26","close":9410.0},{"date":"2026-02-27","close":9420.0},{"date":"2026-03-03","close":8950.0},{"date":"2026-03-04","close":7780.0},{"date":"2026-03-05","close":8450.0},{"date":"2026-03-06","close":8630.0},{"date":"2026-03-09","close":8330.0},{"date":"2026-03-10","close":8690.0},{"date":"2026-03-11","close":8920.0},{"date":"2026-03-12","close":9060.0},{"date":"2026-03-13","close":9030.0},{"date":"2026-03-16","close":8870.0},{"date":"2026-03-17","close":8960.0},{"date":"2026-03-18","close":8900.0},{"date":"2026-03-19","close":9110.0},{"date":"2026-03-20","close":9100.0},{"date":"2026-03-23","close":8670.0},{"date":"2026-03-24","close":9030.0},{"date":"2026-03-25","close":9360.0},{"date":"2026-03-26","close":8980.0},{"date":"2026-03-27","close":9190.0},{"date":"2026-03-30","close":9010.0},{"date":"2026-03-31","close":8510.0},{"date":"2026-04-01","close":9270.0},{"date":"2026-04-02","close":8790.0},{"date":"2026-04-03","close":9030.0},{"date":"2026-04-06","close":9260.0},{"date":"2026-04-07","close":9050.0},{"date":"2026-04-08","close":9360.0},{"date":"2026-04-09","close":9120.0},{"date":"2026-04-10","close":9470.0},{"date":"2026-04-13","close":9890.0},{"date":"2026-04-14","close":10530.0},{"date":"2026-04-15","close":13680.0},{"date":"2026-04-16","close":17780.0},{"date":"2026-04-17","close":17780.0},{"date":"2026-04-20","close":23100.0},{"date":"2026-04-21","close":21700.0},{"date":"2026-04-22","close":19000.0},{"date":"2026-04-23","close":17330.0},{"date":"2026-04-24","close":16080.0},{"date":"2026-04-27","close":16820.0},{"date":"2026-04-28","close":15930.0},{"date":"2026-04-29","close":15810.0},{"date":"2026-04-30","close":15870.0},{"date":"2026-05-04","close":16000.0},{"date":"2026-05-06","close":17370.0},{"date":"2026-05-07","close":17200.0},{"date":"2026-05-08","close":16700.0},{"date":"2026-05-11","close":16650.0},{"date":"2026-05-12","close":17140.0},{"date":"2026-05-13","close":18830.0},{"date":"2026-05-14","close":17170.0},{"date":"2026-05-15","close":14360.0},{"date":"2026-05-18","close":13910.0},{"date":"2026-05-19","close":14870.0},{"date":"2026-05-20","close":13280.0},{"date":"2026-05-21","close":13710.0},{"date":"2026-05-22","close":15850.0},{"date":"2026-05-26","close":20600.0},{"date":"2026-05-27","close":19690.0},{"date":"2026-05-28","close":17390.0},{"date":"2026-05-29","close":16500.0},{"date":"2026-06-01","close":14690.0},{"date":"2026-06-02","close":13730.0},{"date":"2026-06-04","close":14040.0},{"date":"2026-06-05","close":13250.0},{"date":"2026-06-08","close":11640.0},{"date":"2026-06-09","close":12190.0},{"date":"2026-06-10","close":11570.0},{"date":"2026-06-11","close":11780.0},{"date":"2026-06-12","close":12100.0},{"date":"2026-06-15","close":12630.0},{"date":"2026-06-16","close":12350.0},{"date":"2026-06-17","close":12060.0},{"date":"2026-06-18","close":11770.0},{"date":"2026-06-19","close":10950.0},{"date":"2026-06-22","close":10800.0},{"date":"2026-06-23","close":10370.0},{"date":"2026-06-24","close":11010.0},{"date":"2026-06-25","close":9580.0},{"date":"2026-06-26","close":8990.0},{"date":"2026-06-29","close":9450.0},{"date":"2026-06-30","close":9280.0},{"date":"2026-07-01","close":9150.0},{"date":"2026-07-02","close":8690.0},{"date":"2026-07-03","close":8750.0},{"date":"2026-07-06","close":8770.0},{"date":"2026-07-07","close":8500.0},{"date":"2026-07-08","close":7960.0},{"date":"2026-07-09","close":7980.0},{"date":"2026-07-10","close":8760.0},{"date":"2026-07-13","close":8120.0},{"date":"2026-07-14","close":8000.0},{"date":"2026-07-15","close":8360.0},{"date":"2026-07-16","close":8020.0},{"date":"2026-07-20","close":7500.0},{"date":"2026-07-21","close":7600.0},{"date":"2026-07-22","close":7700.0},{"date":"2026-07-23","close":8150.0},{"date":"2026-07-24","close":7830.0},{"date":"2026-07-27","close":7820.0},{"date":"2026-07-28","close":7380.0},{"date":"2026-07-29","close":6710.0},{"date":"2026-07-30","close":6680.0},{"date":"2026-07-31","close":7690.0},{"date":"2026-08-03","close":7590.0},{"date":"2026-08-04","close":8250.0},{"date":"2026-08-05","close":8710.0},{"date":"2026-08-06","close":8440.0},{"date":"2026-08-07","close":8340.0},{"date":"2026-08-10","close":9040.0},{"date":"2026-08-11","close":9170.0},{"date":"2026-08-12","close":9200.0},{"date":"2026-08-13","close":9700.0},{"date":"2026-08-14","close":9550.0},{"date":"2026-08-18","close":8990.0},{"date":"2026-08-19","close":8730.0},{"date":"2026-08-20","close":9000.0},{"date":"2026-08-21","close":8590.0},{"date":"2026-08-24","close":8620.0},{"date":"2026-08-25","close":8770.0},{"date":"2026-08-26","close":8800.0},{"date":"2026-08-27","close":9070.0},{"date":"2026-08-28","close":9250.0},{"date":"2026-08-31","close":9090.0},{"date":"2026-09-01","close":8970.0},{"date":"2026-09-02","close":8650.0},{"date":"2026-09-03","close":8420.0},{"date":"2026-09-04","close":8760.0},{"date":"2026-09-07","close":8810.0},{"date":"2026-09-08","close":8830.0},{"date":"2026-09-09","close":9240.0},{"date":"2026-09-10","close":9050.0},{"date":"2026-09-11","close":9950.0},{"date":"2026-09-14","close":9890.0},{"date":"2026-09-15","close":10430.0},{"date":"2026-09-16","close":10160.0},{"date":"2026-09-17","close":10380.0},{"date":"2026-09-18","close":10310.0},{"date":"2026-09-21","close":10040.0},{"date":"2026-09-22","close":9870.0},{"date":"2026-09-23","close":10200.0},{"date":"2026-09-28","close":11050.0},{"date":"2026-09-29","close":10850.0},{"date":"2026-09-30","close":10670.0},{"date":"2026-10-01","close":10650.0},{"date":"2026-10-02","close":10890.0},{"date":"2026-10-06","close":12760.0},{"date":"2026-10-07","close":11870.0},{"date":"2026-10-08","close":11410.0},{"date":"2026-10-12","close":10770.0},{"date":"2026-10-13","close":10340.0},{"date":"2026-10-14","close":10090.0},{"date":"2026-10-15","close":9180.0},{"date":"2026-10-16","close":10000.0},{"date":"2026-10-19","close":10120.0},{"date":"2026-10-20","close":9340.0},{"date":"2026-10-21","close":9610.0},{"date":"2026-10-22","close":9050.0},{"date":"2026-10-23","close":8720.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6507.0,"foreign_net":-6510.0,"institution_net":3.0},{"date":"2026-10-21","retail_net":-4081.0,"foreign_net":4079.0,"institution_net":2.0},{"date":"2026-10-20","retail_net":6781.0,"foreign_net":-6781.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-8660.0,"foreign_net":8659.0,"institution_net":1.0},{"date":"2026-10-16","retail_net":-32455.0,"foreign_net":32446.0,"institution_net":9.0},{"date":"2026-10-15","retail_net":-19253.0,"foreign_net":19242.0,"institution_net":11.0},{"date":"2026-10-14","retail_net":-7857.0,"foreign_net":7847.0,"institution_net":10.0},{"date":"2026-10-13","retail_net":15960.0,"foreign_net":-15968.0,"institution_net":8.0},{"date":"2026-10-12","retail_net":7660.0,"foreign_net":-7668.0,"institution_net":8.0},{"date":"2026-10-08","retail_net":35697.0,"foreign_net":-35698.0,"institution_net":1.0},{"date":"2026-10-07","retail_net":-2194.0,"foreign_net":2191.0,"institution_net":3.0},{"date":"2026-10-06","retail_net":-12322.0,"foreign_net":12321.0,"institution_net":1.0},{"date":"2026-10-02","retail_net":-25991.0,"foreign_net":25991.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-3087.0,"foreign_net":3087.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":8180.0,"foreign_net":-8180.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":63070.0,"foreign_net":-63070.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":10628.0,"foreign_net":-10627.0,"institution_net":-1.0},{"date":"2026-09-23","retail_net":-884.0,"foreign_net":884.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-13841.0,"foreign_net":13841.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":37219.0,"foreign_net":-37220.0,"institution_net":1.0},{"date":"2026-09-18","retail_net":-65111.0,"foreign_net":65111.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-20096.0,"foreign_net":20827.0,"institution_net":-731.0},{"date":"2026-09-16","retail_net":4867.0,"foreign_net":-5598.0,"institution_net":731.0},{"date":"2026-09-15","retail_net":4792.0,"foreign_net":-4792.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":62603.0,"foreign_net":-62603.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":198382.0,"foreign_net":-198382.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-3857.0,"foreign_net":3857.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":26228.0,"foreign_net":-26228.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":10737.0,"foreign_net":-10737.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":8089.0,"foreign_net":-8090.0,"institution_net":1.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":6507.0,"foreign_net":-6510.0,"institution_net":3.0},"d3":{"retail_net":9207.0,"foreign_net":-9212.0,"institution_net":5.0},"d7":{"retail_net":-59018.0,"foreign_net":58982.0,"institution_net":36.0},"d14":{"retail_net":-43295.0,"foreign_net":43238.0,"institution_net":57.0},"d30":{"retail_net":287711.0,"foreign_net":-287769.0,"institution_net":58.0}},"analysis":"최근 5일 외국인 순매수 3.19만, 기관 순매수 15.00. 30일 누적: 외국인 -28.78만, 기관 58.00.","foreign_flow":31893.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":15.0},"insider_trades":[],"price_analysis":{"current":8890.0,"low_30d":8680.0,"support":9151.0,"high_30d":13390.0,"change_1d":-1.8,"change_7d":-11.6,"change_30d":1.4,"resistance":12919.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":11.48,"per":31.68,"quarter":"2024-Q2"},{"pbr":9.8,"per":35.05,"quarter":"2024-Q3"},{"pbr":23.72,"per":84.54,"quarter":"2024-Q4"},{"pbr":19.49,"per":59.8,"quarter":"2025-Q1"},{"pbr":18.05,"per":46.9,"quarter":"2025-Q2"},{"pbr":16.95,"per":51.33,"quarter":"2025-Q3"},{"pbr":15.78,"per":46.39,"quarter":"2025-Q4"},{"pbr":15.13,"per":38.64,"quarter":"2026-Q1"},{"pbr":16.15,"per":49.88,"quarter":"2026-Q2"},{"pbr":5.84,"per":47.79,"quarter":"현재"}],"timeline":[{"close":6395.978,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5615.7461,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":14083.9854,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10275.9111,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":10138.5068,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9873.5117,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":9770.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8510.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9280.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":16.28,"pbr_5y_low":9.8,"per_5y_avg":49.36,"per_5y_low":31.68,"current_pbr":5.84,"current_per":47.79,"pbr_5y_high":23.72,"per_5y_high":84.54,"pbr_5y_median":16.15,"per_5y_median":46.9,"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","전분기 대비 매출 17% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +17.3%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"PER 48.11x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"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":1.52,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.42,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.72,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.58,"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":14.92,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.07,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.18,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":11.48,"per":31.68,"close":6395.978,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":9.8,"per":35.05,"close":5615.7461,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":23.72,"per":84.54,"close":14083.9854,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":19.49,"per":59.8,"close":10275.9111,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":18.05,"per":46.9,"close":10138.5068,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":16.95,"per":51.33,"close":9873.5117,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":15.78,"per":46.39,"close":9770.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":15.13,"per":38.64,"close":8510.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":16.15,"per":49.88,"close":9280.0,"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":"48.1배"},{"label":"PBR","value":"5.9배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"2.4%"}],"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":37.0,"pbr":null,"per":null,"roa":0.015248842232678084,"roe":0.024157923453574537,"revenue":5984119104.0,"market_cap":null,"net_income":441238484.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.14921611877730434,"total_assets":28935867869.0,"total_equity":18264752136.0,"profit_margin":0.0737349100730733,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":263137198.0,"operating_margin":0.043972587013535486},{"eps":26.2,"pbr":14.09,"per":109.48,"roa":0.012506691835927753,"roe":0.017586460453085158,"revenue":5102488923.0,"market_cap":277200000000.0,"net_income":314422872.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1685396868033534,"total_assets":25140370941.0,"total_equity":17878689850.0,"profit_margin":0.06162147076551331,"dividend_yield":0.78,"fiscal_quarter":"Q1","operating_income":239209094.0,"operating_margin":0.046880864928827204},{"eps":93.29,"pbr":null,"per":null,"roa":0.04039768047356039,"roe":0.05688393109673213,"revenue":11861280465.0,"market_cap":null,"net_income":1119516372.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.172450766343126,"total_assets":27712392367.0,"total_equity":19680713875.0,"profit_margin":0.09438410762678143,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":866198175.0,"operating_margin":0.07302737487372954},{"eps":29.54,"pbr":null,"per":null,"roa":0.013654335806657742,"roe":0.019138127861940937,"revenue":4297436760.0,"market_cap":null,"net_income":354489540.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.20584178067113662,"total_assets":25961683162.0,"total_equity":18522686365.0,"profit_margin":0.08248859955300425,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":286544190.0,"operating_margin":0.06667793059042014},{"eps":71.2,"pbr":null,"per":null,"roa":0.03716134552412259,"roe":0.04786089302370475,"revenue":4699295960.0,"market_cap":null,"net_income":854369846.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.29007543376774253,"total_assets":22990821079.0,"total_equity":17851105402.0,"profit_margin":0.18180805237046616,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":681040082.0,"operating_margin":0.14492385408302735},{"eps":16.59,"pbr":null,"per":null,"roa":0.007858027541010093,"roe":0.011880669059224153,"revenue":4005469299.0,"market_cap":null,"net_income":199074302.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.22357715741912618,"total_assets":25333876849.0,"total_equity":16756152453.0,"profit_margin":0.04970061861407866,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":229427971.0,"operating_margin":0.057278674201117624},{"eps":75.03,"pbr":null,"per":null,"roa":0.03770998011296386,"roe":0.047691207184312585,"revenue":11367783038.0,"market_cap":null,"net_income":900329913.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.15076862210255002,"total_assets":23875109727.0,"total_equity":18878320893.0,"profit_margin":0.07920013163432087,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":735873788.0,"operating_margin":0.06473327169775635},{"eps":53.33,"pbr":null,"per":null,"roa":0.02278055992084532,"roe":0.03511892766440398,"revenue":8130211152.0,"market_cap":null,"net_income":640000584.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1714990966325643,"total_assets":28094155114.0,"total_equity":18223807689.0,"profit_margin":0.07871881455902438,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":764196026.0,"operating_margin":0.09399460994466433},{"eps":26.88,"pbr":null,"per":null,"roa":0.011945000952879209,"roe":0.018212349699380206,"revenue":5796981286.0,"market_cap":null,"net_income":322513852.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.18012410312963015,"total_assets":26999901739.0,"total_equity":17708525112.0,"profit_margin":0.055634792677162356,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":314422797.0,"operating_margin":0.05423905675861794},{"eps":11.36,"pbr":null,"per":null,"roa":0.004901032204342647,"roe":0.00782769174112447,"revenue":4244379459.0,"market_cap":null,"net_income":136330511.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1947024600375157,"total_assets":27816693569.0,"total_equity":17416438397.0,"profit_margin":0.032120245684187775,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":168651012.0,"operating_margin":0.03973513999611503},{"eps":68.64,"pbr":null,"per":null,"roa":0.03103584849821882,"roe":0.04239616833223589,"revenue":7227663320.0,"market_cap":null,"net_income":823645861.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2229787008119797,"total_assets":26538532080.0,"total_equity":19427365571.0,"profit_margin":0.1139574195052572,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":643898629.0,"operating_margin":0.08908807736218681},{"eps":95.0,"pbr":null,"per":null,"roa":0.04036403892064474,"roe":0.06188240356144002,"revenue":10788881807.0,"market_cap":null,"net_income":1144784995.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.21188935256634053,"total_assets":28361507560.0,"total_equity":18499362163.0,"profit_margin":0.10610784467554785,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1433742580.0,"operating_margin":0.1328907486102744}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":201.88,"per":31.68,"date":"2024-06","close":6395.98,"source":"reported"},{"eps":201.88,"per":29.58,"date":"2024-07","close":5972.15,"source":"reported"},{"eps":201.88,"per":29.44,"date":"2024-08","close":5943.25,"source":"reported"},{"eps":160.21,"per":35.05,"date":"2024-09","close":5615.75,"source":"reported"},{"eps":160.21,"per":46.3,"date":"2024-10","close":7417.02,"source":"reported"},{"eps":160.21,"per":47.32,"date":"2024-11","close":7580.77,"source":"reported"},{"eps":166.6,"per":84.54,"date":"2024-12","close":14083.99,"source":"reported"},{"eps":166.6,"per":64.86,"date":"2025-01","close":10805.9,"source":"reported"},{"eps":166.6,"per":63.86,"date":"2025-02","close":10639.05,"source":"reported"},{"eps":171.83,"per":59.8,"date":"2025-03","close":10275.91,"source":"reported"},{"eps":171.83,"per":61.52,"date":"2025-04","close":10570.35,"source":"reported"},{"eps":171.83,"per":58.6,"date":"2025-05","close":10069.8,"source":"reported"},{"eps":216.15,"per":46.9,"date":"2025-06","close":10138.51,"source":"reported"},{"eps":216.15,"per":41.32,"date":"2025-07","close":8931.31,"source":"reported"},{"eps":216.15,"per":42.86,"date":"2025-08","close":9265.0,"source":"reported"},{"eps":192.36,"per":51.33,"date":"2025-09","close":9873.51,"source":"reported"},{"eps":192.36,"per":58.37,"date":"2025-10","close":11227.93,"source":"reported"},{"eps":192.36,"per":50.51,"date":"2025-11","close":9716.48,"source":"reported"},{"eps":210.62,"per":46.39,"date":"2025-12","close":9770.0,"source":"reported"},{"eps":210.62,"per":46.2,"date":"2026-01","close":9730.0,"source":"reported"},{"eps":210.62,"per":44.73,"date":"2026-02","close":9420.0,"source":"reported"},{"eps":220.23,"per":38.64,"date":"2026-03","close":8510.0,"source":"reported"},{"eps":220.23,"per":72.06,"date":"2026-04","close":15870.0,"source":"reported"},{"eps":220.23,"per":74.92,"date":"2026-05","close":16500.0,"source":"reported"},{"eps":186.03,"per":49.88,"date":"2026-06","close":9280.0,"source":"reported"},{"eps":186.03,"per":41.34,"date":"2026-07","close":7690.0,"source":"reported"},{"eps":186.03,"per":48.86,"date":"2026-08","close":9090.0,"source":"reported"},{"eps":186.03,"per":57.36,"date":"2026-09","close":10670.0,"source":"reported"},{"eps":186.03,"per":46.87,"date":"2026-10","close":8720.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":50.73,"std":13.07,"count":29,"current":46.87,"lower_1sd":37.66,"upper_1sd":63.8},"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":"케이씨에스","phase":"above-fold","symbol_resolved":true}