{"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":"2026-10-23T09:52:25.528010+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":17.8,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","unit":"%","value":82.8,"direction":"higher_better","percentile":87}],"summary":"매출 +17.8%","percentile":78},"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":54.8,"direction":null,"percentile":55},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":0.8,"direction":"higher_better","percentile":52}],"summary":"RSI 55","percentile":46},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.95x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":19.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":9.54,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.04,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":175.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 9.5x, 순차입금비율 0.0x","percentile":74}},"signals":[],"summary":"윈스테크넷(136540)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1323.54억. 현재가 10,780원, 전일 대비 -1.6%, 30일 +0.8%. PER 7.0배 / ROE 2.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 5390.00, 기관 순매도 253.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":6.23,"direction":"higher_better","percentile":null}],"summary":"배당수익률 6.23%","value_pct":6.23},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":43.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.04,"direction":"lower_better","percentile":null}],"summary":"배당성향 43%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":6.23},"catalysts":["전분기 대비 매출 18% 성장"],"portfolio":null,"technical":{"macd":53.98961271822736,"grade":"D","trend":"하락","atr_14":368.57142857142856,"rsi_14":54.77386934673367,"sma_20":10898.5,"sma_60":10703.166666666666,"comment":"하락 추세, RSI 55","analysis":"RSI(14) 54.8로 중립 구간입니다. MACD(53.99)가 시그널선(59.36)을 하회합니다(데드크로스). SMA20 10898, SMA60 10703 — 혼조세입니다. 볼린저밴드 10654~11143 (현재 위치 26%).","bb_lower":10653.69191189832,"bb_upper":11143.30808810168,"macd_signal":59.356186748421294},"change_pct":-2.37,"chart_data":[{"date":"2024-10-23","open":10791,"high":10905,"low":10791,"close":10905,"volume":4801,"rsi_14":28.38,"sma_20":12615.0,"sma_60":12951.67,"sma_120":13207.33},{"date":"2024-10-24","open":10949,"high":10958,"low":10791,"close":10905,"volume":7298,"rsi_14":28.77,"sma_20":12605.5,"sma_60":12918.5,"sma_120":13207.58},{"date":"2024-10-25","open":10897,"high":10897,"low":10765,"close":10818,"volume":7224,"rsi_14":25.61,"sma_20":12582.5,"sma_60":12884.67,"sma_120":13206.25},{"date":"2024-10-28","open":10818,"high":10861,"low":10791,"close":10809,"volume":1837,"rsi_14":27.63,"sma_20":12564.5,"sma_60":12852.83,"sma_120":13204.83},{"date":"2024-10-29","open":10809,"high":10914,"low":10809,"close":10905,"volume":4382,"rsi_14":39.02,"sma_20":12551.5,"sma_60":12818.67,"sma_120":13204.0},{"date":"2024-10-30","open":10940,"high":10967,"low":10835,"close":10914,"volume":3980,"rsi_14":37.5,"sma_20":12536.0,"sma_60":12786.17,"sma_120":13203.17},{"date":"2024-10-31","open":10870,"high":10958,"low":10835,"close":10958,"volume":8137,"rsi_14":39.02,"sma_20":12523.0,"sma_60":12772.67,"sma_120":13203.17},{"date":"2024-11-01","open":10958,"high":11326,"low":10870,"close":11291,"volume":27106,"rsi_14":59.32,"sma_20":12529.5,"sma_60":12761.0,"sma_120":13203.42},{"date":"2024-11-04","open":11659,"high":11659,"low":11396,"close":11563,"volume":46152,"rsi_14":71.13,"sma_20":12552.0,"sma_60":12757.17,"sma_120":13205.17},{"date":"2024-11-05","open":13614,"high":13807,"low":12948,"close":13255,"volume":575137,"rsi_14":88.82,"sma_20":12674.5,"sma_60":12791.17,"sma_120":13223.0},{"date":"2024-11-06","open":13342,"high":13342,"low":13088,"close":13114,"volume":145317,"rsi_14":85.96,"sma_20":12791.5,"sma_60":12833.83,"sma_120":13239.25},{"date":"2024-11-07","open":13141,"high":13272,"low":13088,"close":13193,"volume":88222,"rsi_14":89.12,"sma_20":12911.5,"sma_60":12873.0,"sma_120":13257.92},{"date":"2024-11-08","open":13246,"high":13246,"low":13149,"close":13211,"volume":55523,"rsi_14":89.12,"sma_20":13031.0,"sma_60":12912.33,"sma_120":13276.17},{"date":"2024-11-11","open":13211,"high":13220,"low":13123,"close":13132,"volume":81693,"rsi_14":89.38,"sma_20":13147.0,"sma_60":12940.0,"sma_120":13292.08},{"date":"2024-11-12","open":13106,"high":13202,"low":13044,"close":13062,"volume":107973,"rsi_14":86.83,"sma_20":13262.5,"sma_60":12965.83,"sma_120":13306.0},{"date":"2024-11-13","open":13044,"high":13132,"low":12922,"close":12983,"volume":63318,"rsi_14":84.55,"sma_20":13375.5,"sma_60":12989.33,"sma_120":13319.08},{"date":"2024-11-14","open":12922,"high":13044,"low":12922,"close":13000,"volume":50403,"rsi_14":87.16,"sma_20":13492.0,"sma_60":13012.5,"sma_120":13334.0},{"date":"2024-11-15","open":12974,"high":13132,"low":12939,"close":13132,"volume":52982,"rsi_14":87.97,"sma_20":13621.5,"sma_60":13040.33,"sma_120":13349.25},{"date":"2024-11-18","open":13062,"high":13237,"low":13062,"close":13193,"volume":78406,"rsi_14":87.83,"sma_20":13753.5,"sma_60":13072.5,"sma_120":13365.58},{"date":"2024-11-19","open":13149,"high":13281,"low":13149,"close":13246,"volume":83940,"rsi_14":88.0,"sma_20":13893.5,"sma_60":13107.83,"sma_120":13383.0},{"date":"2024-11-20","open":13263,"high":13334,"low":13132,"close":13167,"volume":129228,"rsi_14":85.59,"sma_20":14022.5,"sma_60":13140.33,"sma_120":13399.0},{"date":"2024-11-21","open":13185,"high":13193,"low":12273,"close":13149,"volume":20700,"rsi_14":83.33,"sma_20":14150.5,"sma_60":13172.17,"sma_120":13415.33},{"date":"2024-11-22","open":13018,"high":13220,"low":12641,"close":12843,"volume":24716,"rsi_14":72.67,"sma_20":14266.0,"sma_60":13199.83,"sma_120":13427.83},{"date":"2024-11-25","open":12676,"high":12790,"low":12194,"close":12588,"volume":29492,"rsi_14":25.95,"sma_20":14367.5,"sma_60":13222.0,"sma_120":13439.83},{"date":"2024-11-26","open":12720,"high":12720,"low":12238,"close":12308,"volume":10175,"rsi_14":23.56,"sma_20":14447.5,"sma_60":13242.0,"sma_120":13450.58},{"date":"2024-11-27","open":12010,"high":12098,"low":11449,"close":11563,"volume":124238,"rsi_14":12.8,"sma_20":14484.5,"sma_60":13243.67,"sma_120":13453.67},{"date":"2024-11-28","open":11633,"high":11633,"low":11370,"close":11396,"volume":17466,"rsi_14":11.24,"sma_20":14509.5,"sma_60":13244.67,"sma_120":13452.58},{"date":"2024-11-29","open":11396,"high":11458,"low":11107,"close":11160,"volume":25341,"rsi_14":10.53,"sma_20":14502.0,"sma_60":13244.83,"sma_120":13447.75},{"date":"2024-12-02","open":11230,"high":11396,"low":11133,"close":11195,"volume":23709,"rsi_14":12.1,"sma_20":14481.0,"sma_60":13245.5,"sma_120":13442.42},{"date":"2024-12-03","open":11195,"high":11309,"low":11028,"close":11046,"volume":29761,"rsi_14":11.76,"sma_20":14355.0,"sma_60":13239.33,"sma_120":13434.08},{"date":"2024-12-04","open":10783,"high":11081,"low":10783,"close":10975,"volume":27436,"rsi_14":10.85,"sma_20":14233.0,"sma_60":13232.0,"sma_120":13424.58},{"date":"2024-12-05","open":10932,"high":11089,"low":10923,"close":10984,"volume":10661,"rsi_14":6.41,"sma_20":14107.0,"sma_60":13229.83,"sma_120":13413.58},{"date":"2024-12-06","open":10984,"high":11072,"low":10800,"close":10940,"volume":11140,"rsi_14":3.94,"sma_20":13977.5,"sma_60":13226.67,"sma_120":13402.67},{"date":"2024-12-09","open":10800,"high":10932,"low":10493,"close":10502,"volume":24931,"rsi_14":1.55,"sma_20":13827.5,"sma_60":13215.17,"sma_120":13386.92},{"date":"2024-12-10","open":10493,"high":10861,"low":10493,"close":10835,"volume":9114,"rsi_14":12.22,"sma_20":13700.5,"sma_60":13211.17,"sma_120":13375.58},{"date":"2024-12-11","open":10940,"high":11098,"low":10870,"close":11072,"volume":10494,"rsi_14":18.57,"sma_20":13591.5,"sma_60":13212.83,"sma_120":13366.67},{"date":"2024-12-12","open":11054,"high":11265,"low":11046,"close":11212,"volume":16080,"rsi_14":24.02,"sma_20":13489.5,"sma_60":13218.17,"sma_120":13358.0},{"date":"2024-12-13","open":11221,"high":11510,"low":11124,"close":11265,"volume":28480,"rsi_14":27.46,"sma_20":13383.0,"sma_60":13219.83,"sma_120":13351.0},{"date":"2024-12-16","open":11265,"high":11326,"low":11089,"close":11151,"volume":10843,"rsi_14":29.11,"sma_20":13266.5,"sma_60":13218.33,"sma_120":13341.42},{"date":"2024-12-17","open":11326,"high":11326,"low":11002,"close":11089,"volume":8393,"rsi_14":38.66,"sma_20":13143.5,"sma_60":13218.5,"sma_120":13331.83},{"date":"2024-12-18","open":11098,"high":11195,"low":10914,"close":11081,"volume":16932,"rsi_14":41.82,"sma_20":13024.5,"sma_60":13220.67,"sma_120":13321.33},{"date":"2024-12-19","open":11019,"high":11098,"low":10914,"close":11081,"volume":6862,"rsi_14":47.67,"sma_20":12906.5,"sma_60":13220.83,"sma_120":13304.0},{"date":"2024-12-20","open":11107,"high":11107,"low":10748,"close":10905,"volume":20687,"rsi_14":42.11,"sma_20":12796.0,"sma_60":13214.83,"sma_120":13285.5},{"date":"2024-12-23","open":10958,"high":11037,"low":10844,"close":11002,"volume":8285,"rsi_14":48.77,"sma_20":12705.5,"sma_60":13212.5,"sma_120":13267.92},{"date":"2024-12-24","open":10993,"high":11221,"low":10967,"close":11221,"volume":34947,"rsi_14":56.36,"sma_20":12643.5,"sma_60":13214.17,"sma_120":13252.33},{"date":"2024-12-26","open":11221,"high":11379,"low":11221,"close":11379,"volume":17506,"rsi_14":59.49,"sma_20":12633.0,"sma_60":13217.83,"sma_120":13241.5},{"date":"2024-12-27","open":11752,"high":11995,"low":11706,"close":11790,"volume":18301,"rsi_14":52.61,"sma_20":12614.0,"sma_60":13215.5,"sma_120":13228.25},{"date":"2024-12-30","open":11893,"high":11893,"low":11369,"close":11444,"volume":26031,"rsi_14":55.29,"sma_20":12590.0,"sma_60":13207.17,"sma_120":13214.25},{"date":"2025-01-02","open":11332,"high":11612,"low":11304,"close":11612,"volume":18589,"rsi_14":51.49,"sma_20":12573.0,"sma_60":13202.0,"sma_120":13204.92},{"date":"2025-01-03","open":11650,"high":11687,"low":11313,"close":11444,"volume":33610,"rsi_14":41.59,"sma_20":12555.5,"sma_60":13195.0,"sma_120":13193.75},{"date":"2025-01-06","open":11575,"high":11640,"low":11444,"close":11528,"volume":13817,"rsi_14":39.73,"sma_20":12546.5,"sma_60":13190.33,"sma_120":13183.08},{"date":"2025-01-07","open":11631,"high":11631,"low":11407,"close":11472,"volume":13564,"rsi_14":36.99,"sma_20":12534.0,"sma_60":13184.17,"sma_120":13171.67},{"date":"2025-01-08","open":11463,"high":11481,"low":11332,"close":11453,"volume":9898,"rsi_14":38.94,"sma_20":12523.0,"sma_60":13177.17,"sma_120":13158.92},{"date":"2025-01-09","open":11453,"high":11472,"low":11360,"close":11444,"volume":8092,"rsi_14":40.1,"sma_20":12536.5,"sma_60":13170.33,"sma_120":13144.67},{"date":"2025-01-10","open":11519,"high":11519,"low":10416,"close":10669,"volume":113414,"rsi_14":28.52,"sma_20":12489.5,"sma_60":13150.83,"sma_120":13123.25},{"date":"2025-01-13","open":10781,"high":10902,"low":10687,"close":10687,"volume":31831,"rsi_14":29.02,"sma_20":12430.0,"sma_60":13132.33,"sma_120":13102.17},{"date":"2025-01-14","open":10771,"high":10893,"low":10463,"close":10809,"volume":13916,"rsi_14":34.41,"sma_20":12369.0,"sma_60":13116.83,"sma_120":13083.08},{"date":"2025-01-15","open":10893,"high":10893,"low":10566,"close":10743,"volume":19415,"rsi_14":30.91,"sma_20":12301.5,"sma_60":13102.0,"sma_120":13064.0},{"date":"2025-01-16","open":10837,"high":11154,"low":10650,"close":10884,"volume":28351,"rsi_14":28.3,"sma_20":12248.0,"sma_60":13089.33,"sma_120":13046.75},{"date":"2025-01-17","open":10958,"high":10958,"low":10687,"close":10753,"volume":15956,"rsi_14":21.84,"sma_20":12191.0,"sma_60":13076.0,"sma_120":13027.67},{"date":"2025-01-20","open":10828,"high":10828,"low":10575,"close":10650,"volume":15164,"rsi_14":24.15,"sma_20":12129.0,"sma_60":13058.67,"sma_120":13005.17},{"date":"2025-01-21","open":10715,"high":10725,"low":10491,"close":10687,"volume":9477,"rsi_14":30.05,"sma_20":12069.0,"sma_60":13042.0,"sma_120":12980.25},{"date":"2025-01-22","open":10650,"high":10827,"low":10650,"close":10687,"volume":15606,"rsi_14":23.24,"sma_20":12019.0,"sma_60":13027.0,"sma_120":12955.83},{"date":"2025-01-23","open":10650,"high":10734,"low":10613,"close":10641,"volume":5648,"rsi_14":25.0,"sma_20":11961.0,"sma_60":13011.33,"sma_120":12932.08},{"date":"2025-01-24","open":10622,"high":10697,"low":10547,"close":10622,"volume":9049,"rsi_14":20.61,"sma_20":11889.5,"sma_60":12993.5,"sma_120":12906.08},{"date":"2025-01-31","open":10622,"high":10715,"low":10454,"close":10650,"volume":19764,"rsi_14":22.84,"sma_20":11810.5,"sma_60":12976.0,"sma_120":12881.08},{"date":"2025-02-03","open":10650,"high":10650,"low":9996,"close":10211,"volume":58856,"rsi_14":17.87,"sma_20":11726.0,"sma_60":12949.83,"sma_120":12861.25},{"date":"2025-02-04","open":10192,"high":10304,"low":10155,"close":10248,"volume":22593,"rsi_14":19.52,"sma_20":11662.0,"sma_60":12918.0,"sma_120":12839.5},{"date":"2025-02-05","open":10323,"high":10342,"low":10164,"close":10220,"volume":21423,"rsi_14":31.54,"sma_20":11587.5,"sma_60":12880.5,"sma_120":12818.83},{"date":"2025-02-06","open":10276,"high":10304,"low":10127,"close":10276,"volume":10668,"rsi_14":33.58,"sma_20":11525.0,"sma_60":12811.83,"sma_120":12801.5},{"date":"2025-02-07","open":10323,"high":10370,"low":9931,"close":10061,"volume":27320,"rsi_14":22.22,"sma_20":11446.5,"sma_60":12742.0,"sma_120":12787.92},{"date":"2025-02-10","open":10061,"high":10164,"low":9996,"close":10127,"volume":16188,"rsi_14":27.08,"sma_20":11374.5,"sma_60":12671.83,"sma_120":12772.42},{"date":"2025-02-11","open":10136,"high":10239,"low":10136,"close":10220,"volume":10132,"rsi_14":24.46,"sma_20":11308.5,"sma_60":12603.0,"sma_120":12757.67},{"date":"2025-02-12","open":10183,"high":10239,"low":9931,"close":10071,"volume":34814,"rsi_14":24.11,"sma_20":11235.0,"sma_60":12533.0,"sma_120":12736.5},{"date":"2025-02-13","open":10005,"high":10155,"low":9725,"close":9762,"volume":75238,"rsi_14":20.86,"sma_20":11186.5,"sma_60":12458.83,"sma_120":12712.33},{"date":"2025-02-14","open":9772,"high":9828,"low":9641,"close":9772,"volume":60489,"rsi_14":19.38,"sma_20":11137.5,"sma_60":12386.33,"sma_120":12687.83},{"date":"2025-02-17","open":9772,"high":9893,"low":9706,"close":9809,"volume":53508,"rsi_14":21.34,"sma_20":11084.0,"sma_60":12314.17,"sma_120":12663.33},{"date":"2025-02-18","open":9809,"high":9819,"low":9716,"close":9781,"volume":31894,"rsi_14":21.6,"sma_20":11032.5,"sma_60":12239.0,"sma_120":12639.67},{"date":"2025-02-19","open":9791,"high":9977,"low":9762,"close":9977,"volume":28445,"rsi_14":30.94,"sma_20":10984.0,"sma_60":12166.17,"sma_120":12619.33},{"date":"2025-02-20","open":9977,"high":10099,"low":9931,"close":9968,"volume":36697,"rsi_14":29.61,"sma_20":10942.0,"sma_60":12092.17,"sma_120":12600.0},{"date":"2025-02-21","open":9977,"high":10136,"low":9959,"close":10127,"volume":16460,"rsi_14":46.98,"sma_20":10914.0,"sma_60":12022.5,"sma_120":12581.42},{"date":"2025-02-24","open":9987,"high":10089,"low":9977,"close":10033,"volume":13193,"rsi_14":42.58,"sma_20":10879.0,"sma_60":11951.5,"sma_120":12561.83},{"date":"2025-02-25","open":10043,"high":10043,"low":9809,"close":9865,"volume":42612,"rsi_14":38.82,"sma_20":10835.0,"sma_60":11883.33,"sma_120":12541.58},{"date":"2025-02-26","open":9865,"high":10024,"low":9828,"close":10015,"volume":13146,"rsi_14":42.22,"sma_20":10801.5,"sma_60":11822.67,"sma_120":12522.33},{"date":"2025-02-27","open":10127,"high":10127,"low":9847,"close":9949,"volume":25768,"rsi_14":46.34,"sma_20":10765.5,"sma_60":11766.17,"sma_120":12504.08},{"date":"2025-02-28","open":9959,"high":10127,"low":9884,"close":9977,"volume":32017,"rsi_14":45.0,"sma_20":10729.5,"sma_60":11724.33,"sma_120":12484.0},{"date":"2025-03-04","open":10033,"high":10220,"low":9912,"close":10220,"volume":32913,"rsi_14":50.0,"sma_20":10730.0,"sma_60":11690.0,"sma_120":12467.33},{"date":"2025-03-05","open":10295,"high":10510,"low":10146,"close":10398,"volume":32163,"rsi_14":59.78,"sma_20":10738.0,"sma_60":11663.33,"sma_120":12454.08},{"date":"2025-03-06","open":10398,"high":10463,"low":10314,"close":10360,"volume":15301,"rsi_14":71.33,"sma_20":10745.5,"sma_60":11635.33,"sma_120":12440.42},{"date":"2025-03-07","open":10360,"high":10529,"low":10258,"close":10342,"volume":19314,"rsi_14":70.2,"sma_20":10749.0,"sma_60":11609.83,"sma_120":12424.58},{"date":"2025-03-10","open":10370,"high":10379,"low":10174,"close":10211,"volume":16902,"rsi_14":63.35,"sma_20":10757.0,"sma_60":11583.33,"sma_120":12407.67},{"date":"2025-03-11","open":10080,"high":10220,"low":9987,"close":10164,"volume":11847,"rsi_14":62.58,"sma_20":10759.0,"sma_60":11555.83,"sma_120":12392.83},{"date":"2025-03-12","open":10127,"high":10295,"low":10108,"close":10276,"volume":13675,"rsi_14":60.39,"sma_20":10762.0,"sma_60":11531.17,"sma_120":12378.92},{"date":"2025-03-13","open":10276,"high":10342,"low":10230,"close":10267,"volume":8117,"rsi_14":60.39,"sma_20":10772.5,"sma_60":11514.67,"sma_120":12364.92},{"date":"2025-03-14","open":10276,"high":10323,"low":10211,"close":10276,"volume":12800,"rsi_14":55.8,"sma_20":10800.0,"sma_60":11492.0,"sma_120":12351.58},{"date":"2025-03-17","open":10276,"high":10370,"low":10220,"close":10314,"volume":6086,"rsi_14":61.36,"sma_20":10829.0,"sma_60":11465.5,"sma_120":12339.17},{"date":"2025-03-18","open":10295,"high":10379,"low":10258,"close":10332,"volume":10202,"rsi_14":71.55,"sma_20":10857.0,"sma_60":11436.67,"sma_120":12327.42},{"date":"2025-03-19","open":10332,"high":10351,"low":10267,"close":10323,"volume":6752,"rsi_14":66.34,"sma_20":10886.0,"sma_60":11406.67,"sma_120":12313.25},{"date":"2025-03-20","open":10323,"high":10360,"low":10286,"close":10351,"volume":10659,"rsi_14":72.16,"sma_20":10906.0,"sma_60":11379.33,"sma_120":12298.83},{"date":"2025-03-21","open":10323,"high":10398,"low":10276,"close":10351,"volume":11850,"rsi_14":71.28,"sma_20":10926.5,"sma_60":11353.17,"sma_120":12285.83},{"date":"2025-03-24","open":10351,"high":10454,"low":10332,"close":10416,"volume":15070,"rsi_14":64.0,"sma_20":10942.0,"sma_60":11328.33,"sma_120":12274.5},{"date":"2025-03-25","open":10388,"high":10454,"low":10220,"close":10332,"volume":15201,"rsi_14":44.62,"sma_20":10958.0,"sma_60":11302.0,"sma_120":12261.42},{"date":"2025-03-26","open":10332,"high":10342,"low":10239,"close":10286,"volume":12479,"rsi_14":43.94,"sma_20":10980.5,"sma_60":11278.17,"sma_120":12246.5},{"date":"2025-03-27","open":10286,"high":10286,"low":10127,"close":10127,"volume":19064,"rsi_14":35.8,"sma_20":10986.5,"sma_60":11249.67,"sma_120":12231.08},{"date":"2025-03-28","open":10089,"high":10211,"low":10071,"close":10174,"volume":20072,"rsi_14":47.22,"sma_20":10998.5,"sma_60":11217.83,"sma_120":12216.0},{"date":"2025-03-31","open":10080,"high":10089,"low":9828,"close":9847,"volume":24554,"rsi_14":33.33,"sma_20":10991.5,"sma_60":11177.17,"sma_120":12197.5},{"date":"2025-04-01","open":10136,"high":10136,"low":9847,"close":10043,"volume":7583,"rsi_14":38.74,"sma_20":10982.0,"sma_60":11146.0,"sma_120":12180.75},{"date":"2025-04-02","open":9996,"high":10118,"low":9912,"close":10080,"volume":10600,"rsi_14":41.23,"sma_20":10965.0,"sma_60":11121.67,"sma_120":12164.42},{"date":"2025-04-03","open":10043,"high":10155,"low":9931,"close":10108,"volume":12010,"rsi_14":42.24,"sma_20":10951.5,"sma_60":11094.83,"sma_120":12148.42},{"date":"2025-04-04","open":9884,"high":10370,"low":9884,"close":10248,"volume":17046,"rsi_14":47.24,"sma_20":10946.5,"sma_60":11073.5,"sma_120":12134.25},{"date":"2025-04-07","open":10239,"high":10239,"low":9828,"close":9884,"volume":24206,"rsi_14":35.37,"sma_20":10929.0,"sma_60":11044.17,"sma_120":12117.25},{"date":"2025-04-08","open":9893,"high":10230,"low":9893,"close":10155,"volume":13293,"rsi_14":45.31,"sma_20":10928.5,"sma_60":11020.67,"sma_120":12102.42},{"date":"2025-04-09","open":10155,"high":10183,"low":9977,"close":10183,"volume":9921,"rsi_14":45.31,"sma_20":10923.5,"sma_60":10998.0,"sma_120":12087.58},{"date":"2025-04-10","open":10276,"high":10435,"low":10267,"close":10398,"volume":12516,"rsi_14":51.16,"sma_20":10930.5,"sma_60":10979.33,"sma_120":12074.83},{"date":"2025-04-11","open":10398,"high":10622,"low":10286,"close":10603,"volume":22833,"rsi_14":54.35,"sma_20":10948.0,"sma_60":10978.17,"sma_120":12064.5},{"date":"2025-04-14","open":10510,"high":10650,"low":10510,"close":10622,"volume":9019,"rsi_14":56.95,"sma_20":10964.5,"sma_60":10977.0,"sma_120":12054.67},{"date":"2025-04-15","open":10641,"high":10790,"low":10566,"close":10734,"volume":17625,"rsi_14":60.43,"sma_20":10986.0,"sma_60":10975.67,"sma_120":12046.25},{"date":"2025-04-16","open":10743,"high":10884,"low":10687,"close":10781,"volume":17178,"rsi_14":66.06,"sma_20":11010.5,"sma_60":10976.33,"sma_120":12039.17},{"date":"2025-04-17","open":10697,"high":10781,"low":10669,"close":10734,"volume":6843,"rsi_14":63.76,"sma_20":11031.0,"sma_60":10973.67,"sma_120":12031.5},{"date":"2025-04-18","open":10659,"high":10734,"low":10641,"close":10715,"volume":8245,"rsi_14":75.14,"sma_20":11050.5,"sma_60":10973.0,"sma_120":12024.5},{"date":"2025-04-21","open":10715,"high":10828,"low":10697,"close":10725,"volume":5963,"rsi_14":72.12,"sma_20":11067.0,"sma_60":10974.33,"sma_120":12016.5},{"date":"2025-04-22","open":10697,"high":10986,"low":10697,"close":10940,"volume":18596,"rsi_14":75.0,"sma_20":11099.5,"sma_60":10978.83,"sma_120":12010.42},{"date":"2025-04-23","open":10940,"high":11005,"low":10893,"close":10921,"volume":13839,"rsi_14":73.77,"sma_20":11133.5,"sma_60":10983.0,"sma_120":12005.0},{"date":"2025-04-24","open":10986,"high":10986,"low":10837,"close":10930,"volume":6884,"rsi_14":71.6,"sma_20":11176.5,"sma_60":10988.17,"sma_120":11999.75},{"date":"2025-04-25","open":11042,"high":11136,"low":10846,"close":11089,"volume":18014,"rsi_14":93.88,"sma_20":11225.5,"sma_60":10996.5,"sma_120":11995.0},{"date":"2025-04-28","open":11257,"high":11500,"low":11080,"close":11323,"volume":79835,"rsi_14":93.71,"sma_20":11304.5,"sma_60":11008.5,"sma_120":11992.25},{"date":"2025-04-29","open":11341,"high":11640,"low":11332,"close":11341,"volume":35194,"rsi_14":93.66,"sma_20":11374.0,"sma_60":11028.67,"sma_120":11989.25},{"date":"2025-04-30","open":11304,"high":11407,"low":10743,"close":10818,"volume":53111,"rsi_14":62.86,"sma_20":11413.5,"sma_60":11038.83,"sma_120":11978.42},{"date":"2025-05-02","open":10856,"high":11014,"low":10753,"close":10902,"volume":9409,"rsi_14":59.88,"sma_20":11456.0,"sma_60":11051.0,"sma_120":11965.75},{"date":"2025-05-07","open":10902,"high":11164,"low":10818,"close":11070,"volume":17930,"rsi_14":63.48,"sma_20":11500.0,"sma_60":11065.17,"sma_120":11938.5},{"date":"2025-05-08","open":11164,"high":11164,"low":10986,"close":11033,"volume":10759,"rsi_14":59.41,"sma_20":11561.5,"sma_60":11082.5,"sma_120":11912.25},{"date":"2025-05-09","open":11070,"high":11070,"low":10879,"close":10930,"volume":12010,"rsi_14":54.55,"sma_20":11603.0,"sma_60":11096.83,"sma_120":11884.33},{"date":"2025-05-12","open":10930,"high":11052,"low":10837,"close":10968,"volume":11653,"rsi_14":57.14,"sma_20":11645.0,"sma_60":11110.17,"sma_120":11856.58},{"date":"2025-05-13","open":11042,"high":11257,"low":10986,"close":11257,"volume":19539,"rsi_14":64.22,"sma_20":11691.0,"sma_60":11131.33,"sma_120":11832.17},{"date":"2025-05-14","open":11304,"high":11388,"low":11173,"close":11369,"volume":10889,"rsi_14":66.05,"sma_20":11732.0,"sma_60":11160.0,"sma_120":11809.42},{"date":"2025-05-15","open":11313,"high":11341,"low":11117,"close":11211,"volume":13923,"rsi_14":56.94,"sma_20":11763.5,"sma_60":11185.67,"sma_120":11786.0},{"date":"2025-05-16","open":11089,"high":11220,"low":10846,"close":10856,"volume":22723,"rsi_14":48.57,"sma_20":11770.0,"sma_60":11204.33,"sma_120":11759.25},{"date":"2025-05-19","open":10753,"high":11089,"low":10753,"close":11033,"volume":16754,"rsi_14":52.09,"sma_20":11783.5,"sma_60":11226.67,"sma_120":11732.83},{"date":"2025-05-20","open":11033,"high":11098,"low":10940,"close":10986,"volume":8462,"rsi_14":47.81,"sma_20":11797.0,"sma_60":11244.67,"sma_120":11705.42},{"date":"2025-05-21","open":10986,"high":11080,"low":10884,"close":11061,"volume":8142,"rsi_14":44.02,"sma_20":11815.5,"sma_60":11264.17,"sma_120":11678.17},{"date":"2025-05-22","open":11061,"high":11061,"low":10585,"close":10949,"volume":10665,"rsi_14":41.39,"sma_20":11827.5,"sma_60":11278.83,"sma_120":11650.67},{"date":"2025-05-23","open":10884,"high":11089,"low":10884,"close":11080,"volume":4997,"rsi_14":56.93,"sma_20":11835.0,"sma_60":11297.5,"sma_120":11624.5},{"date":"2025-05-26","open":11024,"high":11341,"low":10977,"close":11220,"volume":19325,"rsi_14":58.17,"sma_20":11851.0,"sma_60":11321.67,"sma_120":11602.5},{"date":"2025-05-27","open":11304,"high":11304,"low":11061,"close":11098,"volume":16625,"rsi_14":50.74,"sma_20":11860.0,"sma_60":11341.0,"sma_120":11581.83},{"date":"2025-05-28","open":11098,"high":11192,"low":11005,"close":11145,"volume":17742,"rsi_14":52.94,"sma_20":11863.0,"sma_60":11362.33,"sma_120":11564.25},{"date":"2025-05-29","open":11070,"high":11257,"low":11052,"close":11248,"volume":8556,"rsi_14":58.33,"sma_20":11859.0,"sma_60":11385.0,"sma_120":11554.67},{"date":"2025-05-30","open":11304,"high":11304,"low":11108,"close":11229,"volume":7375,"rsi_14":56.93,"sma_20":11853.0,"sma_60":11403.0,"sma_120":11546.5},{"date":"2025-06-02","open":11211,"high":11323,"low":11211,"close":11295,"volume":335257,"rsi_14":51.12,"sma_20":11878.5,"sma_60":11419.0,"sma_120":11541.17},{"date":"2025-06-04","open":11379,"high":11481,"low":11341,"close":11416,"volume":8437,"rsi_14":51.4,"sma_20":11906.0,"sma_60":11437.83,"sma_120":11536.58},{"date":"2025-06-05","open":11528,"high":11528,"low":11388,"close":11435,"volume":6802,"rsi_14":57.32,"sma_20":11925.5,"sma_60":11457.33,"sma_120":11533.58},{"date":"2025-06-09","open":11491,"high":11631,"low":11491,"close":11575,"volume":14843,"rsi_14":77.3,"sma_20":11954.5,"sma_60":11481.67,"sma_120":11532.5},{"date":"2025-06-10","open":11575,"high":11864,"low":11500,"close":11528,"volume":17567,"rsi_14":70.87,"sma_20":11986.5,"sma_60":11506.0,"sma_120":11530.92},{"date":"2025-06-11","open":11575,"high":11668,"low":11491,"close":11603,"volume":14194,"rsi_14":75.38,"sma_20":12020.5,"sma_60":11529.67,"sma_120":11530.42},{"date":"2025-06-12","open":11622,"high":11790,"low":11584,"close":11622,"volume":34205,"rsi_14":74.19,"sma_20":12040.0,"sma_60":11553.83,"sma_120":11534.25},{"date":"2025-06-13","open":11622,"high":11724,"low":11509,"close":11519,"volume":69598,"rsi_14":74.8,"sma_20":12048.0,"sma_60":11576.0,"sma_120":11534.0},{"date":"2025-06-16","open":11491,"high":11612,"low":11425,"close":11594,"volume":16770,"rsi_14":73.5,"sma_20":12068.5,"sma_60":11598.83,"sma_120":11532.17},{"date":"2025-06-17","open":11631,"high":11724,"low":11519,"close":11631,"volume":19490,"rsi_14":70.75,"sma_20":12110.0,"sma_60":11622.0,"sma_120":11529.33},{"date":"2025-06-18","open":11640,"high":11902,"low":11603,"close":11883,"volume":27156,"rsi_14":85.0,"sma_20":12155.5,"sma_60":11649.83,"sma_120":11528.25},{"date":"2025-06-19","open":11883,"high":12126,"low":11808,"close":12117,"volume":33138,"rsi_14":87.14,"sma_20":12216.0,"sma_60":11681.33,"sma_120":11530.33},{"date":"2025-06-20","open":12089,"high":12117,"low":11967,"close":12005,"volume":9448,"rsi_14":78.72,"sma_20":12266.5,"sma_60":11710.83,"sma_120":11532.0},{"date":"2025-06-23","open":12005,"high":12135,"low":11874,"close":11958,"volume":10899,"rsi_14":77.08,"sma_20":12320.5,"sma_60":11738.33,"sma_120":11533.33},{"date":"2025-06-24","open":11967,"high":12098,"low":11855,"close":12014,"volume":23309,"rsi_14":76.92,"sma_20":12370.5,"sma_60":11768.33,"sma_120":11535.17},{"date":"2025-06-25","open":12023,"high":12023,"low":11827,"close":11930,"volume":19058,"rsi_14":69.78,"sma_20":12408.5,"sma_60":11797.67,"sma_120":11537.92},{"date":"2025-06-26","open":11864,"high":11874,"low":11304,"close":11500,"volume":72856,"rsi_14":51.91,"sma_20":12430.0,"sma_60":11822.17,"sma_120":11535.92},{"date":"2025-06-27","open":11500,"high":11696,"low":11500,"close":11659,"volume":33760,"rsi_14":52.43,"sma_20":12457.5,"sma_60":11848.67,"sma_120":11533.25},{"date":"2025-06-30","open":11687,"high":11846,"low":11566,"close":11780,"volume":30569,"rsi_14":56.99,"sma_20":12486.0,"sma_60":11883.17,"sma_120":11530.17},{"date":"2025-07-01","open":11780,"high":11949,"low":11771,"close":11836,"volume":28274,"rsi_14":56.54,"sma_20":12518.5,"sma_60":11915.17,"sma_120":11530.58},{"date":"2025-07-02","open":11883,"high":11883,"low":11640,"close":11827,"volume":29409,"rsi_14":55.79,"sma_20":12547.0,"sma_60":11946.33,"sma_120":11534.0},{"date":"2025-07-03","open":11846,"high":12014,"low":11790,"close":11949,"volume":10434,"rsi_14":61.98,"sma_20":12575.5,"sma_60":11979.17,"sma_120":11537.0},{"date":"2025-07-04","open":11939,"high":11958,"low":11799,"close":11818,"volume":11197,"rsi_14":56.06,"sma_20":12596.0,"sma_60":12007.17,"sma_120":11540.33},{"date":"2025-07-07","open":11818,"high":11977,"low":11743,"close":11967,"volume":13728,"rsi_14":58.57,"sma_20":12617.0,"sma_60":12044.33,"sma_120":11544.25},{"date":"2025-07-08","open":11986,"high":12051,"low":11911,"close":12014,"volume":10324,"rsi_14":53.72,"sma_20":12643.0,"sma_60":12077.5,"sma_120":11549.08},{"date":"2025-07-09","open":12014,"high":12126,"low":11949,"close":12098,"volume":23228,"rsi_14":49.42,"sma_20":12669.5,"sma_60":12111.67,"sma_120":11554.83},{"date":"2025-07-10","open":12135,"high":12518,"low":12070,"close":12406,"volume":48803,"rsi_14":61.14,"sma_20":12711.5,"sma_60":12147.5,"sma_120":11563.42},{"date":"2025-07-11","open":12406,"high":12500,"low":12369,"close":12481,"volume":21147,"rsi_14":64.29,"sma_20":12763.0,"sma_60":12181.0,"sma_120":11579.58},{"date":"2025-07-14","open":12425,"high":12472,"low":12304,"close":12425,"volume":11804,"rsi_14":61.22,"sma_20":12807.5,"sma_60":12213.17,"sma_120":11595.08},{"date":"2025-07-15","open":12425,"high":12425,"low":12135,"close":12350,"volume":24619,"rsi_14":61.54,"sma_20":12846.0,"sma_60":12242.0,"sma_120":11608.83},{"date":"2025-07-16","open":12350,"high":12350,"low":12154,"close":12210,"volume":9354,"rsi_14":73.17,"sma_20":12863.5,"sma_60":12267.5,"sma_120":11621.92},{"date":"2025-07-17","open":12350,"high":12350,"low":12135,"close":12266,"volume":13099,"rsi_14":71.24,"sma_20":12871.5,"sma_60":12294.83,"sma_120":11634.25},{"date":"2025-07-18","open":12341,"high":12341,"low":12070,"close":12229,"volume":20066,"rsi_14":66.67,"sma_20":12883.5,"sma_60":12321.83,"sma_120":11647.42},{"date":"2025-07-21","open":12229,"high":12313,"low":12135,"close":12248,"volume":13195,"rsi_14":65.71,"sma_20":12899.0,"sma_60":12349.0,"sma_120":11661.67},{"date":"2025-07-22","open":12248,"high":12257,"low":12089,"close":12145,"volume":10883,"rsi_14":61.33,"sma_20":12906.0,"sma_60":12370.5,"sma_120":11674.67},{"date":"2025-07-23","open":12238,"high":12238,"low":11892,"close":12135,"volume":7552,"rsi_14":57.25,"sma_20":12917.0,"sma_60":12392.17,"sma_120":11687.58},{"date":"2025-07-24","open":12135,"high":12145,"low":11874,"close":11949,"volume":12243,"rsi_14":54.86,"sma_20":12941.0,"sma_60":12410.33,"sma_120":11699.25},{"date":"2025-07-25","open":11949,"high":12051,"low":11724,"close":11808,"volume":25803,"rsi_14":44.06,"sma_20":12949.0,"sma_60":12423.17,"sma_120":11709.83},{"date":"2025-07-28","open":11799,"high":11808,"low":11631,"close":11799,"volume":12582,"rsi_14":41.73,"sma_20":12950.0,"sma_60":12431.67,"sma_120":11720.08},{"date":"2025-07-29","open":11790,"high":11995,"low":11678,"close":11724,"volume":15495,"rsi_14":35.51,"sma_20":12944.0,"sma_60":12438.5,"sma_120":11733.58},{"date":"2025-07-30","open":11724,"high":11762,"low":11622,"close":11696,"volume":23759,"rsi_14":14.81,"sma_20":12937.0,"sma_60":12454.17,"sma_120":11746.5},{"date":"2025-07-31","open":11706,"high":11911,"low":11640,"close":11855,"volume":13319,"rsi_14":21.37,"sma_20":12932.0,"sma_60":12471.17,"sma_120":11761.08},{"date":"2025-08-01","open":11930,"high":11930,"low":11425,"close":11444,"volume":31963,"rsi_14":16.13,"sma_20":12912.0,"sma_60":12477.83,"sma_120":11771.5},{"date":"2025-08-04","open":11444,"high":11771,"low":11444,"close":11715,"volume":7090,"rsi_14":30.68,"sma_20":12898.5,"sma_60":12490.0,"sma_120":11786.25},{"date":"2025-08-05","open":11715,"high":11855,"low":11687,"close":11771,"volume":8894,"rsi_14":35.93,"sma_20":12885.5,"sma_60":12505.0,"sma_120":11800.92},{"date":"2025-08-06","open":11771,"high":11855,"low":11668,"close":11762,"volume":9949,"rsi_14":33.33,"sma_20":12867.5,"sma_60":12519.17,"sma_120":11814.67},{"date":"2025-08-07","open":11762,"high":11864,"low":11678,"close":11743,"volume":7438,"rsi_14":33.75,"sma_20":12832.0,"sma_60":12527.83,"sma_120":11829.58},{"date":"2025-08-08","open":11911,"high":11958,"low":11724,"close":11864,"volume":10493,"rsi_14":38.01,"sma_20":12799.0,"sma_60":12536.67,"sma_120":11848.33},{"date":"2025-08-11","open":11892,"high":11930,"low":11678,"close":11864,"volume":8835,"rsi_14":40.62,"sma_20":12769.0,"sma_60":12548.33,"sma_120":11867.0},{"date":"2025-08-12","open":11864,"high":11949,"low":11808,"close":11855,"volume":7054,"rsi_14":40.62,"sma_20":12742.5,"sma_60":12566.17,"sma_120":11885.25},{"date":"2025-08-13","open":11995,"high":11995,"low":11659,"close":11752,"volume":5665,"rsi_14":43.05,"sma_20":12718.0,"sma_60":12579.0,"sma_120":11902.83},{"date":"2025-08-14","open":11734,"high":11949,"low":11631,"close":11827,"volume":18460,"rsi_14":50.69,"sma_20":12694.5,"sma_60":12594.0,"sma_120":11919.33},{"date":"2025-08-18","open":11752,"high":11752,"low":11323,"close":11556,"volume":26588,"rsi_14":42.44,"sma_20":12658.5,"sma_60":12602.83,"sma_120":11933.5},{"date":"2025-08-19","open":11547,"high":11556,"low":11304,"close":11416,"volume":14220,"rsi_14":40.78,"sma_20":12614.0,"sma_60":12611.17,"sma_120":11945.0},{"date":"2025-08-20","open":11360,"high":11566,"low":11229,"close":11556,"volume":13097,"rsi_14":46.07,"sma_20":12582.5,"sma_60":12619.67,"sma_120":11958.58},{"date":"2025-08-21","open":11556,"high":11603,"low":11430,"close":11556,"volume":11859,"rsi_14":40.8,"sma_20":12551.5,"sma_60":12625.67,"sma_120":11973.67},{"date":"2025-08-22","open":11556,"high":11566,"low":11379,"close":11547,"volume":6442,"rsi_14":54.2,"sma_20":12530.0,"sma_60":12633.67,"sma_120":11987.33},{"date":"2025-08-25","open":11584,"high":11668,"low":11519,"close":11584,"volume":4207,"rsi_14":43.4,"sma_20":12518.0,"sma_60":12641.5,"sma_120":12001.92},{"date":"2025-08-26","open":11603,"high":11603,"low":11500,"close":11566,"volume":1822,"rsi_14":39.22,"sma_20":12505.5,"sma_60":12647.17,"sma_120":12016.08},{"date":"2025-08-27","open":11566,"high":11612,"low":11472,"close":11566,"volume":5273,"rsi_14":39.6,"sma_20":12497.0,"sma_60":12653.17,"sma_120":12028.08},{"date":"2025-08-28","open":11566,"high":11631,"low":11472,"close":11603,"volume":12072,"rsi_14":42.72,"sma_20":12492.0,"sma_60":12658.67,"sma_120":12038.83},{"date":"2025-08-29","open":11603,"high":11650,"low":11547,"close":11566,"volume":8435,"rsi_14":32.98,"sma_20":12476.5,"sma_60":12661.33,"sma_120":12049.58},{"date":"2025-09-01","open":11509,"high":11631,"low":11500,"close":11566,"volume":5028,"rsi_14":32.98,"sma_20":12483.0,"sma_60":12663.67,"sma_120":12060.5},{"date":"2025-09-02","open":11566,"high":11678,"low":11566,"close":11668,"volume":5925,"rsi_14":40.38,"sma_20":12480.5,"sma_60":12665.33,"sma_120":12073.5},{"date":"2025-09-03","open":11715,"high":11715,"low":11537,"close":11659,"volume":6999,"rsi_14":44.68,"sma_20":12474.5,"sma_60":12667.67,"sma_120":12086.83},{"date":"2025-09-04","open":11678,"high":11752,"low":11631,"close":11752,"volume":8439,"rsi_14":45.83,"sma_20":12474.0,"sma_60":12670.33,"sma_120":12100.0},{"date":"2025-09-05","open":11762,"high":11762,"low":11696,"close":11752,"volume":8152,"rsi_14":65.67,"sma_20":12474.5,"sma_60":12672.67,"sma_120":12113.25},{"date":"2025-09-08","open":11752,"high":11762,"low":11696,"close":11743,"volume":7028,"rsi_14":83.02,"sma_20":12468.0,"sma_60":12676.67,"sma_120":12126.33},{"date":"2025-09-09","open":11743,"high":11771,"low":11678,"close":11706,"volume":2616,"rsi_14":69.05,"sma_20":12459.5,"sma_60":12678.67,"sma_120":12138.75},{"date":"2025-09-10","open":11808,"high":12051,"low":11687,"close":12042,"volume":29965,"rsi_14":83.33,"sma_20":12469.5,"sma_60":12686.0,"sma_120":12154.0},{"date":"2025-09-11","open":12061,"high":12070,"low":11921,"close":11921,"volume":9658,"rsi_14":72.22,"sma_20":12478.5,"sma_60":12686.67,"sma_120":12168.25},{"date":"2025-09-12","open":11921,"high":11958,"low":11893,"close":11949,"volume":5995,"rsi_14":71.91,"sma_20":12485.0,"sma_60":12683.67,"sma_120":12182.5},{"date":"2025-09-15","open":11939,"high":11958,"low":11678,"close":11734,"volume":12390,"rsi_14":58.18,"sma_20":12494.5,"sma_60":12678.83,"sma_120":12194.83},{"date":"2025-09-16","open":11706,"high":11715,"low":11603,"close":11687,"volume":15902,"rsi_14":55.65,"sma_20":12509.0,"sma_60":12674.0,"sma_120":12206.17},{"date":"2025-09-17","open":11687,"high":11696,"low":11584,"close":11659,"volume":9701,"rsi_14":52.63,"sma_20":12514.5,"sma_60":12667.67,"sma_120":12218.0},{"date":"2025-09-18","open":11539,"high":11686,"low":11456,"close":11640,"volume":8208,"rsi_14":60.32,"sma_20":12528.0,"sma_60":12665.5,"sma_120":12231.58},{"date":"2025-09-19","open":12690,"high":12780,"low":12500,"close":12700,"volume":27653,"rsi_14":62.12,"sma_20":12545.0,"sma_60":12672.0,"sma_120":12247.08},{"date":"2025-09-22","open":11883,"high":11986,"low":11827,"close":11949,"volume":21175,"rsi_14":61.54,"sma_20":12564.5,"sma_60":12677.17,"sma_120":12262.92},{"date":"2025-09-23","open":12005,"high":12005,"low":11874,"close":11958,"volume":24280,"rsi_14":62.31,"sma_20":12585.5,"sma_60":12680.33,"sma_120":12281.75},{"date":"2025-09-24","open":11874,"high":11921,"low":11678,"close":11706,"volume":14085,"rsi_14":48.3,"sma_20":12593.0,"sma_60":12678.0,"sma_120":12296.58},{"date":"2025-09-25","open":11706,"high":11706,"low":11509,"close":11631,"volume":20284,"rsi_14":45.81,"sma_20":12594.5,"sma_60":12674.5,"sma_120":12310.42},{"date":"2025-09-26","open":11631,"high":11659,"low":11463,"close":11547,"volume":30177,"rsi_14":43.56,"sma_20":12593.5,"sma_60":12667.33,"sma_120":12323.25},{"date":"2025-09-29","open":11995,"high":11995,"low":11640,"close":11715,"volume":11579,"rsi_14":50.28,"sma_20":12601.5,"sma_60":12665.5,"sma_120":12336.33},{"date":"2025-09-30","open":11715,"high":11846,"low":11603,"close":11640,"volume":4843,"rsi_14":35.57,"sma_20":12600.0,"sma_60":12659.67,"sma_120":12352.0},{"date":"2025-10-01","open":11640,"high":11640,"low":11397,"close":11509,"volume":23760,"rsi_14":35.33,"sma_20":12592.0,"sma_60":12650.67,"sma_120":12364.08},{"date":"2025-10-02","open":11500,"high":11566,"low":11435,"close":11566,"volume":20044,"rsi_14":37.01,"sma_20":12582.5,"sma_60":12641.33,"sma_120":12376.5},{"date":"2025-10-10","open":11500,"high":11696,"low":11407,"close":11481,"volume":22533,"rsi_14":40.43,"sma_20":12568.0,"sma_60":12624.83,"sma_120":12386.17},{"date":"2025-10-13","open":11463,"high":11463,"low":11257,"close":11379,"volume":20992,"rsi_14":38.78,"sma_20":12548.5,"sma_60":12605.17,"sma_120":12393.08},{"date":"2025-10-14","open":11425,"high":11453,"low":11239,"close":11276,"volume":28107,"rsi_14":36.77,"sma_20":12525.5,"sma_60":12584.67,"sma_120":12398.92},{"date":"2025-10-15","open":11444,"high":11640,"low":11276,"close":11622,"volume":14895,"rsi_14":44.32,"sma_20":12503.0,"sma_60":12571.67,"sma_120":12406.83},{"date":"2025-10-16","open":11678,"high":11678,"low":11416,"close":11603,"volume":12365,"rsi_14":41.86,"sma_20":12486.0,"sma_60":12560.83,"sma_120":12414.17},{"date":"2025-10-17","open":11491,"high":11584,"low":11388,"close":11397,"volume":17515,"rsi_14":34.05,"sma_20":12456.5,"sma_60":12545.33,"sma_120":12420.08},{"date":"2025-10-20","open":11379,"high":11491,"low":11295,"close":11472,"volume":6722,"rsi_14":36.46,"sma_20":12442.5,"sma_60":12531.83,"sma_120":12426.83},{"date":"2025-10-21","open":11472,"high":11631,"low":11416,"close":11491,"volume":13279,"rsi_14":43.11,"sma_20":12432.0,"sma_60":12518.33,"sma_120":12433.67},{"date":"2025-10-22","open":11491,"high":11640,"low":11369,"close":11481,"volume":8366,"rsi_14":45.0,"sma_20":12422.5,"sma_60":12506.5,"sma_120":12438.5},{"date":"2025-10-23","open":11444,"high":11687,"low":11379,"close":11528,"volume":13612,"rsi_14":49.36,"sma_20":12407.5,"sma_60":12495.67,"sma_120":12443.92},{"date":"2025-10-24","open":11528,"high":11556,"low":11435,"close":11481,"volume":10556,"rsi_14":41.26,"sma_20":12387.0,"sma_60":12487.33,"sma_120":12448.83},{"date":"2025-10-27","open":11491,"high":11575,"low":11416,"close":11491,"volume":8877,"rsi_14":44.12,"sma_20":12362.5,"sma_60":12481.67,"sma_120":12452.42},{"date":"2025-10-28","open":11472,"high":11481,"low":11351,"close":11397,"volume":15986,"rsi_14":45.45,"sma_20":12332.5,"sma_60":12474.5,"sma_120":12453.08},{"date":"2025-10-29","open":11397,"high":11584,"low":11369,"close":11397,"volume":19658,"rsi_14":42.4,"sma_20":12316.0,"sma_60":12468.67,"sma_120":12453.58},{"date":"2025-10-30","open":11379,"high":11416,"low":11323,"close":11360,"volume":12938,"rsi_14":44.54,"sma_20":12301.5,"sma_60":12462.67,"sma_120":12458.42},{"date":"2025-10-31","open":11313,"high":11556,"low":11276,"close":11304,"volume":13667,"rsi_14":46.49,"sma_20":12288.5,"sma_60":12452.83,"sma_120":12462.0},{"date":"2025-11-03","open":11323,"high":11323,"low":11211,"close":11229,"volume":21905,"rsi_14":47.75,"sma_20":12262.5,"sma_60":12449.0,"sma_120":12463.42},{"date":"2025-11-04","open":11211,"high":11220,"low":11033,"close":11164,"volume":25118,"rsi_14":19.75,"sma_20":12237.0,"sma_60":12439.17,"sma_120":12464.58},{"date":"2025-11-05","open":11126,"high":11126,"low":10743,"close":10912,"volume":25983,"rsi_14":15.09,"sma_20":12205.0,"sma_60":12423.83,"sma_120":12464.42},{"date":"2025-11-06","open":10930,"high":11070,"low":10893,"close":10977,"volume":14293,"rsi_14":25.27,"sma_20":12173.0,"sma_60":12409.83,"sma_120":12464.5},{"date":"2025-11-07","open":10968,"high":11136,"low":10893,"close":11089,"volume":24079,"rsi_14":28.42,"sma_20":12152.0,"sma_60":12398.17,"sma_120":12463.0},{"date":"2025-11-10","open":11089,"high":11267,"low":11061,"close":11267,"volume":13879,"rsi_14":39.29,"sma_20":12146.0,"sma_60":12387.5,"sma_120":12462.08},{"date":"2025-11-11","open":11276,"high":11369,"low":11117,"close":11126,"volume":15446,"rsi_14":34.92,"sma_20":12138.0,"sma_60":12374.33,"sma_120":12461.33},{"date":"2025-11-12","open":11126,"high":11257,"low":11126,"close":11239,"volume":11966,"rsi_14":38.35,"sma_20":12117.5,"sma_60":12363.33,"sma_120":12464.75},{"date":"2025-11-13","open":11154,"high":11248,"low":11126,"close":11248,"volume":10705,"rsi_14":40.31,"sma_20":12098.5,"sma_60":12354.33,"sma_120":12466.67},{"date":"2025-11-14","open":11248,"high":11248,"low":11061,"close":11098,"volume":17279,"rsi_14":35.42,"sma_20":12082.5,"sma_60":12341.33,"sma_120":12467.67},{"date":"2025-11-17","open":11108,"high":11267,"low":11033,"close":11117,"volume":15915,"rsi_14":38.97,"sma_20":12063.5,"sma_60":12333.5,"sma_120":12468.17},{"date":"2025-11-18","open":11098,"high":11220,"low":11042,"close":11061,"volume":32943,"rsi_14":37.32,"sma_20":12040.5,"sma_60":12327.17,"sma_120":12469.17},{"date":"2025-11-19","open":11061,"high":11154,"low":10986,"close":11061,"volume":5685,"rsi_14":38.41,"sma_20":12018.0,"sma_60":12318.33,"sma_120":12469.0},{"date":"2025-11-20","open":11089,"high":11201,"low":11080,"close":11164,"volume":10265,"rsi_14":44.76,"sma_20":11998.5,"sma_60":12311.33,"sma_120":12468.5},{"date":"2025-11-21","open":10837,"high":11098,"low":10837,"close":10977,"volume":11463,"rsi_14":41.29,"sma_20":11971.5,"sma_60":12301.17,"sma_120":12467.42},{"date":"2025-11-24","open":10977,"high":11126,"low":10837,"close":10865,"volume":8595,"rsi_14":40.0,"sma_20":11938.0,"sma_60":12288.33,"sma_120":12464.92},{"date":"2025-11-25","open":11108,"high":11108,"low":10846,"close":10912,"volume":7284,"rsi_14":50.0,"sma_20":11912.0,"sma_60":12276.67,"sma_120":12461.92},{"date":"2025-11-26","open":10921,"high":11136,"low":10912,"close":11117,"volume":6083,"rsi_14":54.9,"sma_20":11897.0,"sma_60":12268.67,"sma_120":12460.92},{"date":"2025-11-27","open":11145,"high":11220,"low":11136,"close":11192,"volume":6377,"rsi_14":53.69,"sma_20":11888.0,"sma_60":12261.33,"sma_120":12460.0},{"date":"2025-11-28","open":11211,"high":11267,"low":11154,"close":11248,"volume":8771,"rsi_14":49.26,"sma_20":11885.0,"sma_60":12255.67,"sma_120":12458.5},{"date":"2025-12-01","open":11379,"high":11379,"low":11276,"close":11285,"volume":12761,"rsi_14":56.8,"sma_20":11888.0,"sma_60":12250.67,"sma_120":12457.17},{"date":"2025-12-02","open":11285,"high":11407,"low":10977,"close":11351,"volume":8043,"rsi_14":55.0,"sma_20":11898.0,"sma_60":12245.0,"sma_120":12455.17},{"date":"2025-12-03","open":11351,"high":11388,"low":11211,"close":11257,"volume":17606,"rsi_14":50.39,"sma_20":11916.5,"sma_60":12237.83,"sma_120":12452.75},{"date":"2025-12-04","open":11257,"high":11295,"low":11229,"close":11248,"volume":31305,"rsi_14":57.02,"sma_20":11931.0,"sma_60":12228.83,"sma_120":12449.58},{"date":"2025-12-05","open":11248,"high":11351,"low":11229,"close":11295,"volume":5841,"rsi_14":58.12,"sma_20":11942.0,"sma_60":12220.67,"sma_120":12446.67},{"date":"2025-12-08","open":11313,"high":11323,"low":11229,"close":11285,"volume":4538,"rsi_14":60.71,"sma_20":11943.0,"sma_60":12212.5,"sma_120":12444.58},{"date":"2025-12-09","open":11267,"high":11276,"low":11164,"close":11211,"volume":13991,"rsi_14":56.67,"sma_20":11947.5,"sma_60":12203.67,"sma_120":12441.17},{"date":"2025-12-10","open":11211,"high":11285,"low":11033,"close":11173,"volume":23018,"rsi_14":50.44,"sma_20":11944.0,"sma_60":12188.17,"sma_120":12437.08},{"date":"2025-12-11","open":11182,"high":11257,"low":11098,"close":11154,"volume":5215,"rsi_14":60.0,"sma_20":11939.0,"sma_60":12174.5,"sma_120":12430.58},{"date":"2025-12-12","open":11136,"high":11267,"low":11070,"close":11267,"volume":12904,"rsi_14":72.63,"sma_20":11948.0,"sma_60":12162.33,"sma_120":12423.0},{"date":"2025-12-15","open":11211,"high":11360,"low":11117,"close":11323,"volume":15467,"rsi_14":72.92,"sma_20":11959.0,"sma_60":12155.0,"sma_120":12416.92},{"date":"2025-12-16","open":11323,"high":11351,"low":11173,"close":11201,"volume":22285,"rsi_14":55.17,"sma_20":11966.5,"sma_60":12146.33,"sma_120":12410.17},{"date":"2025-12-17","open":11211,"high":11267,"low":11164,"close":11267,"volume":12862,"rsi_14":54.65,"sma_20":11977.5,"sma_60":12139.33,"sma_120":12403.5},{"date":"2025-12-18","open":11257,"high":11295,"low":11164,"close":11211,"volume":10040,"rsi_14":47.67,"sma_20":11980.0,"sma_60":12128.67,"sma_120":12397.08},{"date":"2025-12-19","open":11323,"high":11323,"low":11164,"close":11229,"volume":13122,"rsi_14":46.43,"sma_20":11993.5,"sma_60":12117.33,"sma_120":12394.67},{"date":"2025-12-22","open":11388,"high":11388,"low":11211,"close":11220,"volume":17490,"rsi_14":41.03,"sma_20":12012.5,"sma_60":12104.33,"sma_120":12390.75},{"date":"2025-12-23","open":11332,"high":11332,"low":11229,"close":11276,"volume":3902,"rsi_14":51.35,"sma_20":12032.0,"sma_60":12092.17,"sma_120":12386.25},{"date":"2025-12-24","open":11304,"high":11304,"low":11154,"close":11192,"volume":52542,"rsi_14":46.34,"sma_20":12036.0,"sma_60":12083.0,"sma_120":12380.5},{"date":"2025-12-26","open":11257,"high":11388,"low":11211,"close":11360,"volume":27207,"rsi_14":53.68,"sma_20":12045.0,"sma_60":12078.17,"sma_120":12376.33},{"date":"2025-12-29","open":11850,"high":12010,"low":11530,"close":11710,"volume":22580,"rsi_14":36.69,"sma_20":12028.5,"sma_60":12067.33,"sma_120":12367.33},{"date":"2025-12-30","open":11840,"high":11840,"low":11330,"close":11350,"volume":17810,"rsi_14":30.54,"sma_20":11992.0,"sma_60":12047.5,"sma_120":12356.5},{"date":"2026-01-02","open":11500,"high":11500,"low":11140,"close":11320,"volume":52883,"rsi_14":30.72,"sma_20":11950.5,"sma_60":12028.5,"sma_120":12344.08},{"date":"2026-01-05","open":11320,"high":11360,"low":11190,"close":11320,"volume":20590,"rsi_14":31.1,"sma_20":11914.0,"sma_60":12011.83,"sma_120":12331.25},{"date":"2026-01-06","open":11350,"high":11350,"low":11220,"close":11290,"volume":21880,"rsi_14":25.16,"sma_20":11876.5,"sma_60":11993.5,"sma_120":12317.42},{"date":"2026-01-07","open":11290,"high":11310,"low":10960,"close":11120,"volume":26338,"rsi_14":19.88,"sma_20":11828.0,"sma_60":11974.0,"sma_120":12299.42},{"date":"2026-01-08","open":11200,"high":11200,"low":10770,"close":10950,"volume":21795,"rsi_14":19.41,"sma_20":11771.5,"sma_60":11953.5,"sma_120":12279.33},{"date":"2026-01-09","open":11000,"high":11010,"low":10890,"close":10890,"volume":20096,"rsi_14":15.38,"sma_20":11716.0,"sma_60":11933.83,"sma_120":12259.25},{"date":"2026-01-12","open":10900,"high":10990,"low":10820,"close":10940,"volume":19746,"rsi_14":18.45,"sma_20":11665.0,"sma_60":11908.83,"sma_120":12240.25},{"date":"2026-01-13","open":10850,"high":11070,"low":10800,"close":10990,"volume":38590,"rsi_14":19.88,"sma_20":11617.5,"sma_60":11885.0,"sma_120":12222.92},{"date":"2026-01-14","open":10980,"high":10980,"low":10800,"close":10890,"volume":29977,"rsi_14":18.89,"sma_20":11559.0,"sma_60":11863.17,"sma_120":12204.25},{"date":"2026-01-15","open":10850,"high":11050,"low":10760,"close":11050,"volume":19013,"rsi_14":23.16,"sma_20":11505.5,"sma_60":11842.67,"sma_120":12187.25},{"date":"2026-01-16","open":11040,"high":11100,"low":10890,"close":10940,"volume":27013,"rsi_14":22.92,"sma_20":11453.0,"sma_60":11820.0,"sma_120":12169.17},{"date":"2026-01-19","open":10960,"high":10960,"low":10800,"close":10800,"volume":16458,"rsi_14":18.18,"sma_20":11337.0,"sma_60":11771.83,"sma_120":12150.83},{"date":"2026-01-20","open":10800,"high":10990,"low":10710,"close":10900,"volume":29882,"rsi_14":30.77,"sma_20":11281.0,"sma_60":11748.67,"sma_120":12133.42},{"date":"2026-01-21","open":10900,"high":11250,"low":10710,"close":11210,"volume":79422,"rsi_14":46.21,"sma_20":11241.0,"sma_60":11730.5,"sma_120":12120.25},{"date":"2026-01-22","open":11300,"high":11300,"low":11060,"close":11200,"volume":25170,"rsi_14":45.89,"sma_20":11197.5,"sma_60":11713.83,"sma_120":12108.25},{"date":"2026-01-23","open":11320,"high":11320,"low":11070,"close":11220,"volume":20303,"rsi_14":47.59,"sma_20":11159.5,"sma_60":11697.5,"sma_120":12096.5},{"date":"2026-01-26","open":11290,"high":11400,"low":11240,"close":11380,"volume":17151,"rsi_14":59.03,"sma_20":11120.5,"sma_60":11684.5,"sma_120":12086.75},{"date":"2026-01-27","open":11400,"high":11510,"low":11260,"close":11370,"volume":26153,"rsi_14":66.41,"sma_20":11103.5,"sma_60":11672.33,"sma_120":12077.17},{"date":"2026-01-28","open":11400,"high":11420,"low":11130,"close":11140,"volume":32205,"rsi_14":58.62,"sma_20":11093.0,"sma_60":11657.67,"sma_120":12064.25},{"date":"2026-01-29","open":11140,"high":11140,"low":10900,"close":11060,"volume":28511,"rsi_14":54.05,"sma_20":11080.0,"sma_60":11642.83,"sma_120":12054.33},{"date":"2026-01-30","open":11080,"high":11190,"low":10990,"close":11010,"volume":39328,"rsi_14":50.68,"sma_20":11064.5,"sma_60":11631.67,"sma_120":12041.58},{"date":"2026-02-02","open":10960,"high":10960,"low":10770,"close":10770,"volume":32485,"rsi_14":46.3,"sma_20":11038.5,"sma_60":11615.33,"sma_120":12026.33},{"date":"2026-02-03","open":11110,"high":11290,"low":11010,"close":11090,"volume":46468,"rsi_14":51.12,"sma_20":11037.0,"sma_60":11602.33,"sma_120":12013.83},{"date":"2026-02-04","open":11090,"high":11200,"low":11030,"close":11200,"volume":15872,"rsi_14":57.3,"sma_20":11049.5,"sma_60":11606.67,"sma_120":12002.42},{"date":"2026-02-05","open":11120,"high":11170,"low":11080,"close":11140,"volume":24357,"rsi_14":55.43,"sma_20":11062.0,"sma_60":11591.33,"sma_120":11989.42},{"date":"2026-02-06","open":11140,"high":11150,"low":10780,"close":11060,"volume":24106,"rsi_14":57.3,"sma_20":11068.0,"sma_60":11577.17,"sma_120":11975.75},{"date":"2026-02-09","open":11060,"high":11130,"low":10890,"close":10960,"volume":34348,"rsi_14":51.69,"sma_20":11066.5,"sma_60":11559.33,"sma_120":11961.33},{"date":"2026-02-10","open":11020,"high":11150,"low":10940,"close":11100,"volume":27038,"rsi_14":46.58,"sma_20":11077.0,"sma_60":11543.67,"sma_120":11949.0},{"date":"2026-02-11","open":11160,"high":11300,"low":11090,"close":11240,"volume":38510,"rsi_14":51.15,"sma_20":11086.5,"sma_60":11533.0,"sma_120":11937.17},{"date":"2026-02-12","open":11240,"high":11290,"low":11160,"close":11270,"volume":23221,"rsi_14":51.43,"sma_20":11103.0,"sma_60":11522.5,"sma_120":11928.0},{"date":"2026-02-13","open":11200,"high":11300,"low":11150,"close":11270,"volume":22668,"rsi_14":46.54,"sma_20":11119.5,"sma_60":11513.0,"sma_120":11920.08},{"date":"2026-02-19","open":11520,"high":11520,"low":11250,"close":11420,"volume":41939,"rsi_14":51.45,"sma_20":11150.5,"sma_60":11506.0,"sma_120":11912.17},{"date":"2026-02-20","open":11400,"high":11810,"low":11380,"close":11550,"volume":43624,"rsi_14":62.58,"sma_20":11183.0,"sma_60":11499.33,"sma_120":11905.33},{"date":"2026-02-23","open":11630,"high":11900,"low":11630,"close":11810,"volume":68614,"rsi_14":70.72,"sma_20":11213.0,"sma_60":11500.33,"sma_120":11900.75},{"date":"2026-02-24","open":11800,"high":11800,"low":11540,"close":11550,"volume":26841,"rsi_14":63.37,"sma_20":11230.5,"sma_60":11499.0,"sma_120":11893.67},{"date":"2026-02-25","open":11590,"high":11750,"low":11590,"close":11730,"volume":39318,"rsi_14":74.49,"sma_20":11256.0,"sma_60":11499.83,"sma_120":11888.25},{"date":"2026-02-26","open":11730,"high":11850,"low":11550,"close":11670,"volume":29350,"rsi_14":67.06,"sma_20":11259.0,"sma_60":11168.17,"sma_120":11570.17},{"date":"2026-02-27","open":11530,"high":11700,"low":11520,"close":11670,"volume":24198,"rsi_14":64.78,"sma_20":11285.5,"sma_60":11490.83,"sma_120":11876.08},{"date":"2026-03-03","open":11500,"high":11660,"low":11420,"close":11610,"volume":36906,"rsi_14":64.78,"sma_20":11309.0,"sma_60":11483.67,"sma_120":11869.67},{"date":"2026-03-04","open":11610,"high":11660,"low":10800,"close":10880,"volume":76064,"rsi_14":45.98,"sma_20":11300.0,"sma_60":11463.67,"sma_120":11857.17},{"date":"2026-03-05","open":11160,"high":11275,"low":10970,"close":11110,"volume":40669,"rsi_14":53.16,"sma_20":11305.0,"sma_60":11446.33,"sma_120":11845.67},{"date":"2026-03-06","open":11110,"high":11390,"low":11080,"close":11150,"volume":20532,"rsi_14":51.1,"sma_20":11324.0,"sma_60":11431.33,"sma_120":11834.58},{"date":"2026-03-09","open":11200,"high":11210,"low":10960,"close":11140,"volume":30968,"rsi_14":47.66,"sma_20":11326.5,"sma_60":11416.33,"sma_120":11822.58},{"date":"2026-03-10","open":11290,"high":11290,"low":11160,"close":11230,"volume":17933,"rsi_14":49.09,"sma_20":11328.0,"sma_60":11402.0,"sma_120":11811.33},{"date":"2026-03-11","open":11300,"high":11800,"low":11300,"close":11360,"volume":22213,"rsi_14":51.93,"sma_20":11339.0,"sma_60":11390.0,"sma_120":11801.25},{"date":"2026-03-12","open":11380,"high":11640,"low":11380,"close":11620,"volume":15220,"rsi_14":54.1,"sma_20":11367.0,"sma_60":11383.67,"sma_120":11793.67},{"date":"2026-03-13","open":11510,"high":11690,"low":11400,"close":11610,"volume":22591,"rsi_14":51.29,"sma_20":11399.5,"sma_60":11377.83,"sma_120":11783.0},{"date":"2026-03-16","open":11600,"high":11630,"low":11410,"close":11570,"volume":16945,"rsi_14":44.29,"sma_20":11423.0,"sma_60":11175.5,"sma_120":11524.42},{"date":"2026-03-17","open":11570,"high":11680,"low":11420,"close":11500,"volume":8287,"rsi_14":48.69,"sma_20":11436.0,"sma_60":11362.33,"sma_120":11762.33},{"date":"2026-03-18","open":11500,"high":11540,"low":11370,"close":11520,"volume":16643,"rsi_14":44.0,"sma_20":11448.5,"sma_60":11352.33,"sma_120":11753.67},{"date":"2026-03-19","open":11470,"high":11480,"low":11230,"close":11440,"volume":12354,"rsi_14":43.5,"sma_20":11457.0,"sma_60":11343.17,"sma_120":11744.75},{"date":"2026-03-20","open":11500,"high":11650,"low":11410,"close":11650,"volume":24057,"rsi_14":49.49,"sma_20":11468.5,"sma_60":11336.33,"sma_120":11737.83},{"date":"2026-03-23","open":11510,"high":11650,"low":11400,"close":11480,"volume":20344,"rsi_14":46.89,"sma_20":11465.0,"sma_60":11327.67,"sma_120":11728.17},{"date":"2026-03-24","open":11480,"high":11650,"low":11480,"close":11630,"volume":22660,"rsi_14":74.83,"sma_20":11456.0,"sma_60":11321.17,"sma_120":11719.25},{"date":"2026-03-25","open":11630,"high":11790,"low":11450,"close":11630,"volume":19469,"rsi_14":70.31,"sma_20":11460.0,"sma_60":11314.83,"sma_120":11709.58},{"date":"2026-03-26","open":11630,"high":11630,"low":11370,"close":11380,"volume":19392,"rsi_14":57.72,"sma_20":11442.5,"sma_60":11303.33,"sma_120":11697.75},{"date":"2026-03-27","open":11440,"high":11440,"low":11160,"close":11250,"volume":19747,"rsi_14":53.42,"sma_20":11421.5,"sma_60":11291.17,"sma_120":11687.08},{"date":"2026-03-30","open":11160,"high":11440,"low":11040,"close":11220,"volume":19474,"rsi_14":49.68,"sma_20":11399.0,"sma_60":11275.5,"sma_120":11676.83},{"date":"2026-03-31","open":11220,"high":11270,"low":11010,"close":11060,"volume":22730,"rsi_14":40.51,"sma_20":11371.5,"sma_60":11264.67,"sma_120":11666.0},{"date":"2026-04-01","open":11141,"high":11560,"low":11141,"close":11550,"volume":32389,"rsi_14":49.19,"sma_20":11407.0,"sma_60":11268.67,"sma_120":11658.08},{"date":"2026-04-02","open":11650,"high":11820,"low":11180,"close":11230,"volume":29621,"rsi_14":41.36,"sma_20":11413.0,"sma_60":11267.17,"sma_120":11647.83},{"date":"2026-04-03","open":11470,"high":11470,"low":11150,"close":11330,"volume":22335,"rsi_14":44.69,"sma_20":11422.0,"sma_60":11267.33,"sma_120":11639.58},{"date":"2026-04-06","open":11370,"high":11370,"low":11250,"close":11320,"volume":20763,"rsi_14":45.91,"sma_20":11431.0,"sma_60":11267.83,"sma_120":11630.67},{"date":"2026-04-07","open":11340,"high":11400,"low":11180,"close":11200,"volume":20429,"rsi_14":43.04,"sma_20":11429.5,"sma_60":11269.17,"sma_120":11621.58},{"date":"2026-04-08","open":11330,"high":11350,"low":11220,"close":11300,"volume":11004,"rsi_14":46.98,"sma_20":11426.5,"sma_60":11275.0,"sma_120":11614.25},{"date":"2026-04-09","open":11340,"high":11340,"low":11180,"close":11250,"volume":14796,"rsi_14":40.74,"sma_20":11408.0,"sma_60":11281.0,"sma_120":11607.42},{"date":"2026-04-10","open":11250,"high":11500,"low":11250,"close":11480,"volume":18235,"rsi_14":50.0,"sma_20":11401.5,"sma_60":11290.0,"sma_120":11599.42},{"date":"2026-04-13","open":11450,"high":11500,"low":11200,"close":11430,"volume":10571,"rsi_14":45.28,"sma_20":11394.5,"sma_60":11297.33,"sma_120":11591.17},{"date":"2026-04-14","open":11480,"high":11630,"low":11460,"close":11580,"volume":23800,"rsi_14":48.9,"sma_20":11398.5,"sma_60":11308.83,"sma_120":11586.0},{"date":"2026-04-15","open":11650,"high":12110,"low":11650,"close":11910,"volume":130737,"rsi_14":61.28,"sma_20":11418.0,"sma_60":11323.17,"sma_120":11582.92},{"date":"2026-04-16","open":12400,"high":12720,"low":12100,"close":12300,"volume":228021,"rsi_14":70.11,"sma_20":11461.0,"sma_60":11345.83,"sma_120":11582.92},{"date":"2026-04-17","open":12340,"high":12350,"low":11990,"close":12000,"volume":56037,"rsi_14":63.54,"sma_20":11478.5,"sma_60":11365.83,"sma_120":11580.5},{"date":"2026-04-20","open":12050,"high":14580,"low":11820,"close":12850,"volume":2076082,"rsi_14":75.07,"sma_20":11547.0,"sma_60":11398.33,"sma_120":11584.75},{"date":"2026-04-21","open":13100,"high":13510,"low":12290,"close":12440,"volume":685465,"rsi_14":62.32,"sma_20":11587.5,"sma_60":11418.83,"sma_120":11586.0},{"date":"2026-04-22","open":12440,"high":12440,"low":11930,"close":12230,"volume":206943,"rsi_14":65.15,"sma_20":11617.5,"sma_60":11436.0,"sma_120":11585.42},{"date":"2026-04-23","open":12390,"high":12400,"low":11980,"close":12160,"volume":178124,"rsi_14":62.69,"sma_20":11656.5,"sma_60":11451.67,"sma_120":11585.08},{"date":"2026-04-24","open":12300,"high":12630,"low":12150,"close":12460,"volume":180806,"rsi_14":66.01,"sma_20":11717.0,"sma_60":11469.67,"sma_120":11587.25},{"date":"2026-04-27","open":12480,"high":13210,"low":12100,"close":12860,"volume":512254,"rsi_14":71.61,"sma_20":11799.0,"sma_60":11494.5,"sma_120":11593.08},{"date":"2026-04-28","open":13100,"high":13110,"low":12840,"close":12880,"volume":161591,"rsi_14":71.01,"sma_20":11890.0,"sma_60":11523.5,"sma_120":11599.58},{"date":"2026-04-29","open":12880,"high":13075,"low":12830,"close":13050,"volume":112380,"rsi_14":73.2,"sma_20":11963.0,"sma_60":11556.67,"sma_120":11466.17},{"date":"2026-04-30","open":13060,"high":13410,"low":12830,"close":13000,"volume":206399,"rsi_14":70.29,"sma_20":12149.5,"sma_60":11605.67,"sma_120":11532.33},{"date":"2026-05-04","open":13000,"high":13000,"low":12590,"close":12730,"volume":159659,"rsi_14":66.58,"sma_20":12121.5,"sma_60":11622.5,"sma_120":11625.67},{"date":"2026-05-06","open":12750,"high":12890,"low":12450,"close":12660,"volume":110393,"rsi_14":64.06,"sma_20":12188.5,"sma_60":11648.67,"sma_120":11633.25},{"date":"2026-05-07","open":12660,"high":12840,"low":12540,"close":12700,"volume":88263,"rsi_14":61.13,"sma_20":12263.5,"sma_60":11673.67,"sma_120":11640.17},{"date":"2026-05-08","open":12600,"high":12780,"low":12540,"close":12750,"volume":45557,"rsi_14":57.01,"sma_20":12336.0,"sma_60":11700.5,"sma_120":11645.92},{"date":"2026-05-11","open":12800,"high":12820,"low":12450,"close":12620,"volume":65862,"rsi_14":60.2,"sma_20":12404.5,"sma_60":11726.5,"sma_120":11651.83},{"date":"2026-05-12","open":12630,"high":12750,"low":12170,"close":12380,"volume":97388,"rsi_14":40.33,"sma_20":12449.5,"sma_60":11750.17,"sma_120":11654.75},{"date":"2026-05-13","open":12380,"high":12490,"low":12230,"close":12280,"volume":64551,"rsi_14":46.23,"sma_20":12492.0,"sma_60":11769.83,"sma_120":11656.75},{"date":"2026-05-14","open":12280,"high":12310,"low":12100,"close":12270,"volume":54002,"rsi_14":51.04,"sma_20":12526.5,"sma_60":11787.0,"sma_120":11660.0},{"date":"2026-05-15","open":12270,"high":12480,"low":12020,"close":12240,"volume":62701,"rsi_14":52.13,"sma_20":12543.0,"sma_60":11803.17,"sma_120":11662.83},{"date":"2026-05-18","open":12240,"high":12340,"low":11600,"close":11860,"volume":67883,"rsi_14":34.69,"sma_20":12521.0,"sma_60":11813.0,"sma_120":11663.0},{"date":"2026-05-19","open":12050,"high":12050,"low":11600,"close":11740,"volume":43972,"rsi_14":16.67,"sma_20":12508.0,"sma_60":11818.33,"sma_120":11662.17},{"date":"2026-05-20","open":11780,"high":11780,"low":11290,"close":11330,"volume":53092,"rsi_14":12.56,"sma_20":12432.0,"sma_60":11814.67,"sma_120":11657.0},{"date":"2026-05-21","open":11580,"high":11690,"low":11210,"close":11350,"volume":44997,"rsi_14":5.73,"sma_20":12377.5,"sma_60":11807.0,"sma_120":11653.67},{"date":"2026-05-22","open":11600,"high":11900,"low":11600,"close":11740,"volume":46756,"rsi_14":22.12,"sma_20":12353.0,"sma_60":11810.17,"sma_120":11654.58},{"date":"2026-05-26","open":11750,"high":11840,"low":11240,"close":11320,"volume":70620,"rsi_14":20.75,"sma_20":12311.0,"sma_60":11803.33,"sma_120":11651.58},{"date":"2026-05-27","open":11160,"high":11410,"low":10910,"close":11150,"volume":99994,"rsi_14":19.92,"sma_20":12245.5,"sma_60":11794.67,"sma_120":11645.33},{"date":"2026-05-28","open":11150,"high":11150,"low":10710,"close":10930,"volume":56732,"rsi_14":17.1,"sma_20":12149.0,"sma_60":11782.33,"sma_120":11636.58},{"date":"2026-05-29","open":10950,"high":11040,"low":10700,"close":10760,"volume":33703,"rsi_14":14.59,"sma_20":12043.0,"sma_60":11768.17,"sma_120":11625.92},{"date":"2026-06-01","open":10760,"high":10770,"low":10330,"close":10350,"volume":88185,"rsi_14":13.27,"sma_20":11908.0,"sma_60":11759.33,"sma_120":11611.5},{"date":"2026-06-02","open":10460,"high":10570,"low":10150,"close":10540,"volume":40332,"rsi_14":19.74,"sma_20":11785.0,"sma_60":11749.83,"sma_120":11598.08},{"date":"2026-06-04","open":10570,"high":10620,"low":10360,"close":10480,"volume":40473,"rsi_14":20.0,"sma_20":11672.5,"sma_60":11738.67,"sma_120":11585.0},{"date":"2026-06-05","open":10410,"high":10440,"low":10250,"close":10350,"volume":21998,"rsi_14":19.23,"sma_20":11557.0,"sma_60":11725.5,"sma_120":11570.92},{"date":"2026-06-08","open":10250,"high":10250,"low":9880,"close":9960,"volume":46873,"rsi_14":17.24,"sma_20":11420.0,"sma_60":11704.33,"sma_120":11553.17},{"date":"2026-06-09","open":9990,"high":10310,"low":9990,"close":10250,"volume":32429,"rsi_14":26.25,"sma_20":11295.0,"sma_60":11685.83,"sma_120":11537.92},{"date":"2026-06-10","open":10350,"high":10480,"low":10060,"close":10180,"volume":32521,"rsi_14":26.65,"sma_20":11173.0,"sma_60":11661.83,"sma_120":11522.75},{"date":"2026-06-11","open":10180,"high":10430,"low":10050,"close":10360,"volume":18154,"rsi_14":34.41,"sma_20":11072.0,"sma_60":11641.0,"sma_120":11509.42},{"date":"2026-06-12","open":10370,"high":10570,"low":10330,"close":10460,"volume":46884,"rsi_14":36.05,"sma_20":10981.0,"sma_60":11622.5,"sma_120":11497.08},{"date":"2026-06-15","open":10520,"high":10670,"low":10500,"close":10530,"volume":27009,"rsi_14":28.92,"sma_20":10894.0,"sma_60":11606.33,"sma_120":11484.33},{"date":"2026-06-16","open":10600,"high":11060,"low":10570,"close":11000,"volume":43609,"rsi_14":44.52,"sma_20":10832.0,"sma_60":11597.67,"sma_120":11475.0},{"date":"2026-06-17","open":11000,"high":11000,"low":10850,"close":10940,"volume":25454,"rsi_14":68.1,"sma_20":10654.5,"sma_60":11539.0,"sma_120":11415.08},{"date":"2026-06-18","open":10940,"high":10940,"low":10440,"close":10590,"volume":41813,"rsi_14":44.22,"sma_20":10728.5,"sma_60":11571.67,"sma_120":11454.0},{"date":"2026-06-19","open":10700,"high":10700,"low":10280,"close":10330,"volume":36576,"rsi_14":42.9,"sma_20":10678.5,"sma_60":11552.5,"sma_120":11440.08},{"date":"2026-06-22","open":10280,"high":10540,"low":10280,"close":10300,"volume":14915,"rsi_14":49.06,"sma_20":10626.0,"sma_60":11530.33,"sma_120":11425.75},{"date":"2026-06-23","open":10280,"high":10360,"low":9980,"close":9980,"volume":42090,"rsi_14":39.93,"sma_20":10538.0,"sma_60":11502.83,"sma_120":11408.83},{"date":"2026-06-24","open":10000,"high":10200,"low":9960,"close":10010,"volume":36742,"rsi_14":41.45,"sma_20":10472.5,"sma_60":11480.0,"sma_120":11391.67},{"date":"2026-06-25","open":10020,"high":10200,"low":10020,"close":10070,"volume":23666,"rsi_14":44.78,"sma_20":10418.5,"sma_60":11460.33,"sma_120":11375.75},{"date":"2026-06-26","open":10010,"high":10180,"low":9910,"close":10180,"volume":39704,"rsi_14":54.58,"sma_20":10381.0,"sma_60":11443.0,"sma_120":11359.25},{"date":"2026-06-29","open":10060,"high":10570,"low":10060,"close":10570,"volume":15769,"rsi_14":56.4,"sma_20":10371.5,"sma_60":11434.83,"sma_120":11349.75},{"date":"2026-06-30","open":10450,"high":10580,"low":10330,"close":10360,"volume":16812,"rsi_14":53.41,"sma_20":10372.0,"sma_60":11414.33,"sma_120":11341.5},{"date":"2026-07-01","open":10500,"high":10630,"low":10350,"close":10590,"volume":7392,"rsi_14":54.28,"sma_20":10374.5,"sma_60":11403.67,"sma_120":11335.42},{"date":"2026-07-02","open":10420,"high":10640,"low":10320,"close":10340,"volume":16168,"rsi_14":47.89,"sma_20":10367.5,"sma_60":11387.17,"sma_120":11327.25},{"date":"2026-07-03","open":10250,"high":10460,"low":10200,"close":10450,"volume":32711,"rsi_14":48.61,"sma_20":10372.5,"sma_60":11372.67,"sma_120":11320.25},{"date":"2026-07-06","open":10350,"high":10580,"low":10320,"close":10350,"volume":22109,"rsi_14":37.05,"sma_20":10392.0,"sma_60":11358.5,"sma_120":11313.83},{"date":"2026-07-07","open":10310,"high":10530,"low":10250,"close":10440,"volume":12032,"rsi_14":40.16,"sma_20":10401.5,"sma_60":11344.17,"sma_120":11309.58},{"date":"2026-07-08","open":10430,"high":10510,"low":10120,"close":10260,"volume":30934,"rsi_14":43.04,"sma_20":10405.5,"sma_60":11327.67,"sma_120":11304.33},{"date":"2026-07-09","open":10210,"high":10340,"low":10060,"close":10080,"volume":26816,"rsi_14":44.54,"sma_20":10391.5,"sma_60":11304.33,"sma_120":11297.17},{"date":"2026-07-10","open":10100,"high":10640,"low":10100,"close":10570,"volume":15700,"rsi_14":54.91,"sma_20":10397.0,"sma_60":11290.0,"sma_120":11293.67},{"date":"2026-07-13","open":10600,"high":10620,"low":10180,"close":10190,"volume":11803,"rsi_14":53.74,"sma_20":10380.0,"sma_60":11266.83,"sma_120":11287.83},{"date":"2026-07-14","open":10190,"high":10350,"low":10090,"close":10200,"volume":13982,"rsi_14":53.41,"sma_20":10340.0,"sma_60":11238.33,"sma_120":11280.75},{"date":"2026-07-15","open":10250,"high":10500,"low":10170,"close":10480,"volume":12708,"rsi_14":56.81,"sma_20":10317.0,"sma_60":11208.0,"sma_120":11276.92},{"date":"2026-07-16","open":10470,"high":10470,"low":10270,"close":10310,"volume":14600,"rsi_14":52.12,"sma_20":10303.0,"sma_60":11179.83,"sma_120":11272.83},{"date":"2026-07-20","open":10310,"high":10310,"low":10040,"close":10190,"volume":9398,"rsi_14":43.21,"sma_20":10296.0,"sma_60":11135.5,"sma_120":11266.92},{"date":"2026-07-21","open":10180,"high":10260,"low":10050,"close":10110,"volume":24781,"rsi_14":45.32,"sma_20":10286.5,"sma_60":11096.67,"sma_120":11257.75},{"date":"2026-07-22","open":10130,"high":10430,"low":10130,"close":10200,"volume":27251,"rsi_14":42.29,"sma_20":10297.5,"sma_60":11062.83,"sma_120":11249.42},{"date":"2026-07-23","open":10280,"high":10400,"low":10210,"close":10400,"volume":15960,"rsi_14":51.21,"sma_20":10317.0,"sma_60":11033.5,"sma_120":11242.58},{"date":"2026-07-24","open":10400,"high":10630,"low":10350,"close":10400,"volume":27225,"rsi_14":48.95,"sma_20":10333.5,"sma_60":10999.17,"sma_120":11234.42},{"date":"2026-07-27","open":10480,"high":10580,"low":10340,"close":10400,"volume":5657,"rsi_14":51.1,"sma_20":10344.5,"sma_60":10958.17,"sma_120":11226.33},{"date":"2026-07-28","open":10400,"high":10440,"low":10110,"close":10210,"volume":14324,"rsi_14":45.15,"sma_20":10326.5,"sma_60":10913.67,"sma_120":11218.58},{"date":"2026-07-29","open":10110,"high":10320,"low":9870,"close":10050,"volume":31848,"rsi_14":45.53,"sma_20":10311.0,"sma_60":10863.67,"sma_120":11210.17},{"date":"2026-07-30","open":9910,"high":10330,"low":9910,"close":10070,"volume":23470,"rsi_14":49.77,"sma_20":10285.0,"sma_60":10814.83,"sma_120":11202.33},{"date":"2026-07-31","open":10220,"high":10290,"low":10110,"close":10270,"volume":10383,"rsi_14":42.11,"sma_20":10281.5,"sma_60":10773.83,"sma_120":11198.17},{"date":"2026-08-03","open":10270,"high":10450,"low":10200,"close":10310,"volume":23251,"rsi_14":53.85,"sma_20":10274.5,"sma_60":10734.67,"sma_120":11191.67},{"date":"2026-08-04","open":10250,"high":10680,"low":10250,"close":10670,"volume":18779,"rsi_14":62.3,"sma_20":10290.5,"sma_60":10700.83,"sma_120":11187.25},{"date":"2026-08-05","open":10670,"high":10750,"low":10470,"close":10640,"volume":12432,"rsi_14":54.82,"sma_20":10300.5,"sma_60":10665.67,"sma_120":11183.08},{"date":"2026-08-06","open":10600,"high":10670,"low":10520,"close":10640,"volume":4839,"rsi_14":61.07,"sma_20":10319.5,"sma_60":10632.67,"sma_120":11179.58},{"date":"2026-08-07","open":10650,"high":10940,"low":10600,"close":10680,"volume":12193,"rsi_14":67.38,"sma_20":10349.5,"sma_60":10604.33,"sma_120":11177.25},{"date":"2026-08-10","open":10680,"high":10960,"low":10680,"close":10940,"volume":18356,"rsi_14":76.1,"sma_20":10368.0,"sma_60":10582.0,"sma_120":11175.92},{"date":"2026-08-11","open":10940,"high":10960,"low":10770,"close":10910,"volume":15894,"rsi_14":73.2,"sma_20":10404.0,"sma_60":10559.33,"sma_120":11173.17},{"date":"2026-08-12","open":10910,"high":10940,"low":10730,"close":10800,"volume":17000,"rsi_14":63.89,"sma_20":10434.0,"sma_60":10535.33,"sma_120":11169.25},{"date":"2026-08-13","open":10760,"high":10800,"low":10510,"close":10620,"volume":19340,"rsi_14":56.79,"sma_20":10441.0,"sma_60":10514.67,"sma_120":11163.83},{"date":"2026-08-14","open":10600,"high":10680,"low":10550,"close":10680,"volume":6854,"rsi_14":58.33,"sma_20":10459.5,"sma_60":10497.0,"sma_120":11157.67},{"date":"2026-08-18","open":10680,"high":10680,"low":10440,"close":10530,"volume":10901,"rsi_14":59.76,"sma_20":10476.5,"sma_60":10483.67,"sma_120":11149.17},{"date":"2026-08-19","open":10430,"high":10530,"low":10360,"close":10500,"volume":12060,"rsi_14":64.9,"sma_20":10496.0,"sma_60":10469.5,"sma_120":11138.25},{"date":"2026-08-20","open":10520,"high":10560,"low":10460,"close":10500,"volume":4503,"rsi_14":64.43,"sma_20":10511.0,"sma_60":10448.83,"sma_120":11129.5},{"date":"2026-08-21","open":10490,"high":10490,"low":10270,"close":10410,"volume":8217,"rsi_14":55.07,"sma_20":10511.5,"sma_60":10433.67,"sma_120":11118.5},{"date":"2026-08-24","open":10420,"high":10440,"low":10300,"close":10410,"volume":6049,"rsi_14":53.73,"sma_20":10512.0,"sma_60":10421.33,"sma_120":11108.0},{"date":"2026-08-25","open":10410,"high":10470,"low":10300,"close":10450,"volume":6083,"rsi_14":39.22,"sma_20":10514.5,"sma_60":10413.33,"sma_120":11097.83},{"date":"2026-08-26","open":10450,"high":10530,"low":10400,"close":10500,"volume":10620,"rsi_14":43.27,"sma_20":10529.0,"sma_60":10409.0,"sma_120":11088.58},{"date":"2026-08-27","open":10510,"high":10540,"low":10400,"close":10490,"volume":7379,"rsi_14":42.86,"sma_20":10551.0,"sma_60":10411.33,"sma_120":11085.33},{"date":"2026-08-28","open":10490,"high":10750,"low":10400,"close":10710,"volume":10724,"rsi_14":51.22,"sma_20":10583.0,"sma_60":10414.17,"sma_120":11082.0},{"date":"2026-08-31","open":10710,"high":10710,"low":10450,"close":10600,"volume":9315,"rsi_14":34.26,"sma_20":10599.5,"sma_60":10416.17,"sma_120":11077.42},{"date":"2026-09-01","open":10610,"high":10750,"low":10580,"close":10750,"volume":15765,"rsi_14":43.33,"sma_20":10621.5,"sma_60":10422.83,"sma_120":11074.17},{"date":"2026-09-02","open":10750,"high":10840,"low":10600,"close":10740,"volume":10135,"rsi_14":47.27,"sma_20":10625.0,"sma_60":10435.83,"sma_120":11070.08},{"date":"2026-09-03","open":10650,"high":10810,"low":10570,"close":10800,"volume":32177,"rsi_14":59.18,"sma_20":10633.0,"sma_60":10445.0,"sma_120":11065.42},{"date":"2026-09-04","open":10730,"high":10850,"low":10720,"close":10850,"volume":5774,"rsi_14":58.76,"sma_20":10643.5,"sma_60":10456.17,"sma_120":11059.0},{"date":"2026-09-07","open":10850,"high":10850,"low":10720,"close":10840,"volume":5267,"rsi_14":68.67,"sma_20":10651.5,"sma_60":10464.17,"sma_120":11052.58},{"date":"2026-09-08","open":10780,"high":10840,"low":10620,"close":10690,"volume":7624,"rsi_14":60.0,"sma_20":10639.0,"sma_60":10468.0,"sma_120":11045.25},{"date":"2026-09-09","open":10750,"high":10750,"low":10150,"close":10630,"volume":4872,"rsi_14":56.44,"sma_20":10625.0,"sma_60":10469.67,"sma_120":11038.0},{"date":"2026-09-10","open":10630,"high":10630,"low":10470,"close":10630,"volume":5739,"rsi_14":61.96,"sma_20":10616.5,"sma_60":10463.5,"sma_120":11030.58},{"date":"2026-09-11","open":10630,"high":10810,"low":10510,"close":10640,"volume":25222,"rsi_14":62.37,"sma_20":10617.5,"sma_60":10458.5,"sma_120":11023.92},{"date":"2026-09-14","open":10710,"high":11140,"low":10550,"close":10860,"volume":40175,"rsi_14":68.47,"sma_20":10626.5,"sma_60":10463.0,"sma_120":11017.33},{"date":"2026-09-15","open":11020,"high":11080,"low":10790,"close":11040,"volume":16854,"rsi_14":71.77,"sma_20":10652.0,"sma_60":10474.83,"sma_120":11013.67},{"date":"2026-09-16","open":10800,"high":10960,"low":10690,"close":10830,"volume":11648,"rsi_14":61.81,"sma_20":10668.5,"sma_60":10483.67,"sma_120":11007.0},{"date":"2026-09-17","open":10690,"high":10810,"low":10690,"close":10800,"volume":2735,"rsi_14":53.6,"sma_20":10683.5,"sma_60":10497.33,"sma_120":11000.08},{"date":"2026-09-18","open":10750,"high":10810,"low":10600,"close":10730,"volume":13472,"rsi_14":55.37,"sma_20":10699.5,"sma_60":10509.33,"sma_120":10994.67},{"date":"2026-09-21","open":10730,"high":10840,"low":10670,"close":10800,"volume":7561,"rsi_14":52.21,"sma_20":10719.0,"sma_60":10521.5,"sma_120":10990.92},{"date":"2026-09-22","open":10820,"high":11310,"low":10680,"close":10830,"volume":10208,"rsi_14":53.91,"sma_20":10738.0,"sma_60":10532.33,"sma_120":10987.67},{"date":"2026-09-23","open":10840,"high":11030,"low":10720,"close":10800,"volume":5361,"rsi_14":50.0,"sma_20":10753.0,"sma_60":10536.17,"sma_120":10985.5},{"date":"2026-09-28","open":10730,"high":10950,"low":10680,"close":10930,"volume":6681,"rsi_14":53.33,"sma_20":10775.0,"sma_60":10545.67,"sma_120":10980.0},{"date":"2026-09-29","open":10940,"high":10940,"low":10760,"close":10860,"volume":13849,"rsi_14":50.79,"sma_20":10782.5,"sma_60":10550.17,"sma_120":10976.92},{"date":"2026-09-30","open":10770,"high":10950,"low":10740,"close":10770,"volume":7013,"rsi_14":53.33,"sma_20":10791.0,"sma_60":10557.33,"sma_120":10972.25},{"date":"2026-10-01","open":10740,"high":11040,"low":10630,"close":10800,"volume":13014,"rsi_14":57.26,"sma_20":10793.5,"sma_60":10563.17,"sma_120":10967.92},{"date":"2026-10-02","open":10660,"high":11310,"low":10660,"close":10750,"volume":5580,"rsi_14":54.92,"sma_20":10794.0,"sma_60":10569.83,"sma_120":10964.17},{"date":"2026-10-06","open":11380,"high":11500,"low":11020,"close":11310,"volume":81325,"rsi_14":68.75,"sma_20":10819.0,"sma_60":10584.17,"sma_120":10964.17},{"date":"2026-10-07","open":11160,"high":11270,"low":10900,"close":10930,"volume":31226,"rsi_14":51.83,"sma_20":10823.0,"sma_60":10595.33,"sma_120":10961.5},{"date":"2026-10-08","open":11030,"high":11030,"low":10800,"close":10800,"volume":15030,"rsi_14":43.55,"sma_20":10821.0,"sma_60":10607.33,"sma_120":10955.83},{"date":"2026-10-12","open":10890,"high":11340,"low":10890,"close":10950,"volume":24057,"rsi_14":53.3,"sma_20":10834.5,"sma_60":10613.83,"sma_120":10951.92},{"date":"2026-10-13","open":10990,"high":11040,"low":10800,"close":11000,"volume":18059,"rsi_14":55.43,"sma_20":10853.0,"sma_60":10627.33,"sma_120":10947.08},{"date":"2026-10-14","open":11020,"high":11220,"low":10820,"close":10940,"volume":17677,"rsi_14":55.74,"sma_20":10868.5,"sma_60":10639.67,"sma_120":10939.0},{"date":"2026-10-15","open":10810,"high":10910,"low":10670,"close":10830,"volume":37987,"rsi_14":50.8,"sma_20":10878.0,"sma_60":10645.5,"sma_120":10926.75},{"date":"2026-10-16","open":10950,"high":11040,"low":10860,"close":10860,"volume":14577,"rsi_14":50.8,"sma_20":10878.0,"sma_60":10654.67,"sma_120":10917.25},{"date":"2026-10-19","open":10910,"high":11020,"low":10780,"close":11000,"volume":10143,"rsi_14":55.05,"sma_20":10876.0,"sma_60":10668.17,"sma_120":10901.83},{"date":"2026-10-20","open":11010,"high":11010,"low":10750,"close":10860,"volume":9199,"rsi_14":48.24,"sma_20":10877.5,"sma_60":10680.67,"sma_120":10888.67},{"date":"2026-10-21","open":10880,"high":11000,"low":10800,"close":10990,"volume":2947,"rsi_14":53.17,"sma_20":10887.0,"sma_60":10693.83,"sma_120":10878.33},{"date":"2026-10-22","open":11110,"high":11190,"low":10840,"close":10960,"volume":35172,"rsi_14":54.77,"sma_20":10898.5,"sma_60":10703.17,"sma_120":10868.33},{"date":"2026-10-23","open":10860,"high":10860,"low":10571,"close":10700,"volume":13970}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1550.8700000000001,"pbr":0.73,"per":6.9,"roa":2.27,"roe":2.47,"grade":"C","comment":"PER 6.95배, ROE 2.47%","revenue":96795544674.0,"analysis":"PER 7.0배입니다. ROE 2.5%입니다. 시가총액 1323.54억. 매출 967.96억, 영업이익 188.57억.","eps_basis":"TTM","debt_ratio":0.08872845980122264,"market_cap":131372224600,"net_income":18373931397.0,"total_debt":16053592970.0,"ttm_window":"2025Q3~2026Q2","gross_margin":46.66,"total_assets":196983060313.0,"total_equity":180929467343.0,"profit_margin":18.98,"revenue_basis":"TTM","dividend_yield":6.23,"net_income_basis":"TTM","operating_income":18857218068.0,"operating_margin":19.48,"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":10700.0,"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":11650.0},{"date":"2016-10-25","close":11650.0},{"date":"2016-10-26","close":11600.0},{"date":"2016-10-27","close":11750.0},{"date":"2016-10-28","close":11850.0},{"date":"2016-10-31","close":11550.0},{"date":"2016-11-01","close":11450.0},{"date":"2016-11-02","close":10950.0},{"date":"2016-11-03","close":11000.0},{"date":"2016-11-04","close":10850.0},{"date":"2016-11-07","close":11200.0},{"date":"2016-11-08","close":11350.0},{"date":"2016-11-09","close":10900.0},{"date":"2016-11-10","close":11300.0},{"date":"2016-11-11","close":11400.0},{"date":"2016-11-14","close":11650.0},{"date":"2016-11-15","close":11550.0},{"date":"2016-11-16","close":11850.0},{"date":"2016-11-17","close":12000.0},{"date":"2016-11-18","close":11800.0},{"date":"2016-11-21","close":11750.0},{"date":"2016-11-22","close":11800.0},{"date":"2016-11-23","close":11600.0},{"date":"2016-11-24","close":11200.0},{"date":"2016-11-25","close":11000.0},{"date":"2016-11-28","close":11150.0},{"date":"2016-11-29","close":11250.0},{"date":"2016-11-30","close":11300.0},{"date":"2016-12-01","close":11200.0},{"date":"2016-12-02","close":11050.0},{"date":"2016-12-05","close":11100.0},{"date":"2016-12-06","close":11100.0},{"date":"2016-12-07","close":11100.0},{"date":"2016-12-08","close":11200.0},{"date":"2016-12-09","close":11300.0},{"date":"2016-12-12","close":11250.0},{"date":"2016-12-13","close":11300.0},{"date":"2016-12-14","close":11500.0},{"date":"2016-12-15","close":11500.0},{"date":"2016-12-16","close":11550.0},{"date":"2016-12-19","close":11400.0},{"date":"2016-12-20","close":11450.0},{"date":"2016-12-21","close":11600.0},{"date":"2016-12-22","close":11650.0},{"date":"2016-12-23","close":11700.0},{"date":"2016-12-26","close":11600.0},{"date":"2016-12-27","close":11600.0},{"date":"2016-12-28","close":11600.0},{"date":"2016-12-29","close":11550.0},{"date":"2017-01-02","close":11450.0},{"date":"2017-01-03","close":11700.0},{"date":"2017-01-04","close":12200.0},{"date":"2017-01-05","close":12150.0},{"date":"2017-01-06","close":12100.0},{"date":"2017-01-09","close":11900.0},{"date":"2017-01-10","close":12000.0},{"date":"2017-01-11","close":11850.0},{"date":"2017-01-12","close":12200.0},{"date":"2017-01-13","close":12000.0},{"date":"2017-01-16","close":11950.0},{"date":"2017-01-17","close":11700.0},{"date":"2017-01-18","close":11700.0},{"date":"2017-01-19","close":11800.0},{"date":"2017-01-20","close":11750.0},{"date":"2017-01-23","close":11750.0},{"date":"2017-01-24","close":11600.0},{"date":"2017-01-25","close":11650.0},{"date":"2017-01-26","close":11700.0},{"date":"2017-01-31","close":11950.0},{"date":"2017-02-01","close":11900.0},{"date":"2017-02-02","close":11900.0},{"date":"2017-02-03","close":11950.0},{"date":"2017-02-06","close":12050.0},{"date":"2017-02-07","close":11950.0},{"date":"2017-02-08","close":11900.0},{"date":"2017-02-09","close":11800.0},{"date":"2017-02-10","close":11800.0},{"date":"2017-02-13","close":11750.0},{"date":"2017-02-14","close":11900.0},{"date":"2017-02-15","close":12300.0},{"date":"2017-02-16","close":12450.0},{"date":"2017-02-17","close":12300.0},{"date":"2017-02-20","close":12350.0},{"date":"2017-02-21","close":12350.0},{"date":"2017-02-22","close":12600.0},{"date":"2017-02-23","close":12800.0},{"date":"2017-02-24","close":12650.0},{"date":"2017-02-27","close":12750.0},{"date":"2017-02-28","close":12800.0},{"date":"2017-03-02","close":13500.0},{"date":"2017-03-03","close":12850.0},{"date":"2017-03-06","close":12800.0},{"date":"2017-03-07","close":12850.0},{"date":"2017-03-08","close":13200.0},{"date":"2017-03-09","close":12950.0},{"date":"2017-03-10","close":13150.0},{"date":"2017-03-13","close":13400.0},{"date":"2017-03-14","close":13750.0},{"date":"2017-03-15","close":13750.0},{"date":"2017-03-16","close":13700.0},{"date":"2017-03-17","close":13800.0},{"date":"2017-03-20","close":13600.0},{"date":"2017-03-21","close":13500.0},{"date":"2017-03-22","close":13450.0},{"date":"2017-03-23","close":13500.0},{"date":"2017-03-24","close":13400.0},{"date":"2017-03-27","close":13150.0},{"date":"2017-03-28","close":13300.0},{"date":"2017-03-29","close":13350.0},{"date":"2017-03-30","close":13400.0},{"date":"2017-03-31","close":13550.0},{"date":"2017-04-03","close":13600.0},{"date":"2017-04-04","close":13650.0},{"date":"2017-04-05","close":13800.0},{"date":"2017-04-06","close":13800.0},{"date":"2017-04-07","close":13800.0},{"date":"2017-04-10","close":13350.0},{"date":"2017-04-11","close":13400.0},{"date":"2017-04-12","close":13300.0},{"date":"2017-04-13","close":13200.0},{"date":"2017-04-14","close":13050.0},{"date":"2017-04-17","close":13200.0},{"date":"2017-04-18","close":13300.0},{"date":"2017-04-19","close":13200.0},{"date":"2017-04-20","close":13150.0},{"date":"2017-04-21","close":12900.0},{"date":"2017-04-24","close":12900.0},{"date":"2017-04-25","close":12900.0},{"date":"2017-04-26","close":12700.0},{"date":"2017-04-27","close":12750.0},{"date":"2017-04-28","close":12750.0},{"date":"2017-05-02","close":12000.0},{"date":"2017-05-04","close":12250.0},{"date":"2017-05-08","close":12550.0},{"date":"2017-05-10","close":12200.0},{"date":"2017-05-11","close":12150.0},{"date":"2017-05-12","close":11700.0},{"date":"2017-05-15","close":11850.0},{"date":"2017-05-16","close":11900.0},{"date":"2017-05-17","close":11950.0},{"date":"2017-05-18","close":12050.0},{"date":"2017-05-19","close":11950.0},{"date":"2017-05-22","close":12200.0},{"date":"2017-05-23","close":12350.0},{"date":"2017-05-24","close":12450.0},{"date":"2017-05-25","close":12300.0},{"date":"2017-05-26","close":12450.0},{"date":"2017-05-29","close":12300.0},{"date":"2017-05-30","close":12250.0},{"date":"2017-05-31","close":12200.0},{"date":"2017-06-01","close":12250.0},{"date":"2017-06-02","close":12250.0},{"date":"2017-06-05","close":12600.0},{"date":"2017-06-07","close":12500.0},{"date":"2017-06-08","close":12450.0},{"date":"2017-06-09","close":12500.0},{"date":"2017-06-12","close":12400.0},{"date":"2017-06-13","close":12650.0},{"date":"2017-06-14","close":12600.0},{"date":"2017-06-15","close":12400.0},{"date":"2017-06-16","close":12350.0},{"date":"2017-06-19","close":12250.0},{"date":"2017-06-20","close":12100.0},{"date":"2017-06-21","close":12000.0},{"date":"2017-06-22","close":12300.0},{"date":"2017-06-23","close":12350.0},{"date":"2017-06-26","close":12400.0},{"date":"2017-06-27","close":12300.0},{"date":"2017-06-28","close":12400.0},{"date":"2017-06-29","close":12600.0},{"date":"2017-06-30","close":12850.0},{"date":"2017-07-03","close":12900.0},{"date":"2017-07-04","close":12600.0},{"date":"2017-07-05","close":12550.0},{"date":"2017-07-06","close":12650.0},{"date":"2017-07-07","close":12600.0},{"date":"2017-07-10","close":12450.0},{"date":"2017-07-11","close":12600.0},{"date":"2017-07-12","close":12550.0},{"date":"2017-07-13","close":12500.0},{"date":"2017-07-14","close":12450.0},{"date":"2017-07-17","close":12450.0},{"date":"2017-07-18","close":12600.0},{"date":"2017-07-19","close":12800.0},{"date":"2017-07-20","close":12850.0},{"date":"2017-07-21","close":13450.0},{"date":"2017-07-24","close":13000.0},{"date":"2017-07-25","close":13100.0},{"date":"2017-07-26","close":13050.0},{"date":"2017-07-27","close":13000.0},{"date":"2017-07-28","close":13050.0},{"date":"2017-07-31","close":12700.0},{"date":"2017-08-01","close":12750.0},{"date":"2017-08-02","close":12800.0},{"date":"2017-08-03","close":12500.0},{"date":"2017-08-04","close":12800.0},{"date":"2017-08-07","close":12800.0},{"date":"2017-08-08","close":12650.0},{"date":"2017-08-09","close":12550.0},{"date":"2017-08-10","close":12450.0},{"date":"2017-08-11","close":12250.0},{"date":"2017-08-14","close":12100.0},{"date":"2017-08-16","close":12350.0},{"date":"2017-08-17","close":12400.0},{"date":"2017-08-18","close":12400.0},{"date":"2017-08-21","close":12400.0},{"date":"2017-08-22","close":12600.0},{"date":"2017-08-23","close":12700.0},{"date":"2017-08-24","close":12550.0},{"date":"2017-08-25","close":12900.0},{"date":"2017-08-28","close":13100.0},{"date":"2017-08-29","close":13100.0},{"date":"2017-08-30","close":13050.0},{"date":"2017-08-31","close":13200.0},{"date":"2017-09-01","close":13100.0},{"date":"2017-09-04","close":12950.0},{"date":"2017-09-05","close":13200.0},{"date":"2017-09-06","close":13200.0},{"date":"2017-09-07","close":13050.0},{"date":"2017-09-08","close":12850.0},{"date":"2017-09-11","close":12700.0},{"date":"2017-09-12","close":12950.0},{"date":"2017-09-13","close":12900.0},{"date":"2017-09-14","close":13200.0},{"date":"2017-09-15","close":13150.0},{"date":"2017-09-18","close":13600.0},{"date":"2017-09-19","close":13500.0},{"date":"2017-09-20","close":13000.0},{"date":"2017-09-21","close":12900.0},{"date":"2017-09-22","close":12700.0},{"date":"2017-09-25","close":12650.0},{"date":"2017-09-26","close":12650.0},{"date":"2017-09-27","close":12350.0},{"date":"2017-09-28","close":12200.0},{"date":"2017-09-29","close":12300.0},{"date":"2017-10-10","close":12300.0},{"date":"2017-10-11","close":12200.0},{"date":"2017-10-12","close":11800.0},{"date":"2017-10-13","close":11500.0},{"date":"2017-10-16","close":11350.0},{"date":"2017-10-17","close":11450.0},{"date":"2017-10-18","close":11550.0},{"date":"2017-10-19","close":11700.0},{"date":"2017-10-20","close":11600.0},{"date":"2017-10-23","close":11500.0},{"date":"2017-10-24","close":11450.0},{"date":"2017-10-25","close":11650.0},{"date":"2017-10-26","close":11700.0},{"date":"2017-10-27","close":11750.0},{"date":"2017-10-30","close":11950.0},{"date":"2017-10-31","close":11550.0},{"date":"2017-11-01","close":11700.0},{"date":"2017-11-02","close":11850.0},{"date":"2017-11-03","close":11850.0},{"date":"2017-11-06","close":11750.0},{"date":"2017-11-07","close":11850.0},{"date":"2017-11-08","close":11750.0},{"date":"2017-11-09","close":12000.0},{"date":"2017-11-10","close":12000.0},{"date":"2017-11-13","close":12150.0},{"date":"2017-11-14","close":12150.0},{"date":"2017-11-15","close":12000.0},{"date":"2017-11-16","close":11900.0},{"date":"2017-11-17","close":11850.0},{"date":"2017-11-20","close":11800.0},{"date":"2017-11-21","close":11600.0},{"date":"2017-11-22","close":11600.0},{"date":"2017-11-23","close":11750.0},{"date":"2017-11-24","close":11900.0},{"date":"2017-11-27","close":12200.0},{"date":"2017-11-28","close":12100.0},{"date":"2017-11-29","close":12150.0},{"date":"2017-11-30","close":12050.0},{"date":"2017-12-01","close":12150.0},{"date":"2017-12-04","close":11800.0},{"date":"2017-12-05","close":11950.0},{"date":"2017-12-06","close":11950.0},{"date":"2017-12-07","close":11950.0},{"date":"2017-12-08","close":11900.0},{"date":"2017-12-11","close":11850.0},{"date":"2017-12-12","close":11850.0},{"date":"2017-12-13","close":11950.0},{"date":"2017-12-14","close":12000.0},{"date":"2017-12-15","close":11900.0},{"date":"2017-12-18","close":12350.0},{"date":"2017-12-19","close":12250.0},{"date":"2017-12-20","close":12100.0},{"date":"2017-12-21","close":12150.0},{"date":"2017-12-22","close":12250.0},{"date":"2017-12-26","close":12250.0},{"date":"2017-12-27","close":12350.0},{"date":"2017-12-28","close":12350.0},{"date":"2018-01-02","close":8876.5361},{"date":"2018-01-03","close":8767.8428},{"date":"2018-01-04","close":8767.8428},{"date":"2018-01-05","close":8659.1514},{"date":"2018-01-08","close":8731.6123},{"date":"2018-01-09","close":8804.0742},{"date":"2018-01-10","close":8948.9971},{"date":"2018-01-11","close":9202.6133},{"date":"2018-01-12","close":9057.6895},{"date":"2018-01-15","close":8985.2295},{"date":"2018-01-16","close":8985.2295},{"date":"2018-01-17","close":9311.3047},{"date":"2018-01-18","close":9890.9971},{"date":"2018-01-19","close":10144.6113},{"date":"2018-01-22","close":10180.8438},{"date":"2018-01-23","close":10651.8438},{"date":"2018-01-24","close":10579.3818},{"date":"2018-01-25","close":10615.6123},{"date":"2018-01-26","close":10361.998},{"date":"2018-01-29","close":10398.2275},{"date":"2018-01-30","close":10217.0742},{"date":"2018-01-31","close":10434.46},{"date":"2018-02-01","close":10724.3047},{"date":"2018-02-02","close":10579.3818},{"date":"2018-02-05","close":10361.998},{"date":"2018-02-06","close":10289.5342},{"date":"2018-02-07","close":9927.2275},{"date":"2018-02-08","close":10398.2275},{"date":"2018-02-09","close":10253.3047},{"date":"2018-02-12","close":10289.5342},{"date":"2018-02-13","close":9999.6885},{"date":"2018-02-14","close":10072.1514},{"date":"2018-02-19","close":10072.1514},{"date":"2018-02-20","close":9999.6885},{"date":"2018-02-21","close":10072.1514},{"date":"2018-02-22","close":9963.458},{"date":"2018-02-23","close":9927.2275},{"date":"2018-02-26","close":9637.3828},{"date":"2018-02-27","close":9709.8428},{"date":"2018-02-28","close":9456.2285},{"date":"2018-03-02","close":9564.9199},{"date":"2018-03-05","close":9419.998},{"date":"2018-03-06","close":9528.6885},{"date":"2018-03-07","close":9528.6885},{"date":"2018-03-08","close":9709.8428},{"date":"2018-03-09","close":9818.5361},{"date":"2018-03-12","close":9637.3828},{"date":"2018-03-13","close":9564.9199},{"date":"2018-03-14","close":9347.5352},{"date":"2018-03-15","close":9782.3047},{"date":"2018-03-16","close":9854.7666},{"date":"2018-03-19","close":9746.0742},{"date":"2018-03-20","close":9782.3047},{"date":"2018-03-21","close":9709.8428},{"date":"2018-03-22","close":9528.6885},{"date":"2018-03-23","close":9311.3047},{"date":"2018-03-26","close":9456.2285},{"date":"2018-03-27","close":9528.6885},{"date":"2018-03-28","close":9347.5352},{"date":"2018-03-29","close":9528.6885},{"date":"2018-03-30","close":9637.3828},{"date":"2018-04-02","close":9492.459},{"date":"2018-04-03","close":9564.9199},{"date":"2018-04-04","close":9456.2285},{"date":"2018-04-05","close":9419.998},{"date":"2018-04-06","close":9456.2285},{"date":"2018-04-09","close":9456.2285},{"date":"2018-04-10","close":9564.9199},{"date":"2018-04-11","close":9564.9199},{"date":"2018-04-12","close":9709.8428},{"date":"2018-04-13","close":9746.0742},{"date":"2018-04-16","close":9637.3828},{"date":"2018-04-17","close":9492.459},{"date":"2018-04-18","close":9492.459},{"date":"2018-04-19","close":9528.6885},{"date":"2018-04-20","close":9528.6885},{"date":"2018-04-23","close":9383.7656},{"date":"2018-04-24","close":9492.459},{"date":"2018-04-25","close":9419.998},{"date":"2018-04-26","close":9601.1523},{"date":"2018-04-27","close":9601.1523},{"date":"2018-04-30","close":9673.6123},{"date":"2018-05-02","close":9564.9199},{"date":"2018-05-03","close":10180.8438},{"date":"2018-05-04","close":9890.9971},{"date":"2018-05-08","close":9601.1523},{"date":"2018-05-09","close":9782.3047},{"date":"2018-05-10","close":10108.3818},{"date":"2018-05-11","close":10035.9209},{"date":"2018-05-14","close":9999.6885},{"date":"2018-05-15","close":9963.458},{"date":"2018-05-16","close":9854.7666},{"date":"2018-05-17","close":9709.8428},{"date":"2018-05-18","close":9673.6123},{"date":"2018-05-21","close":9782.3047},{"date":"2018-05-23","close":9528.6885},{"date":"2018-05-24","close":9601.1523},{"date":"2018-05-25","close":9347.5352},{"date":"2018-05-28","close":9202.6133},{"date":"2018-05-29","close":8948.9971},{"date":"2018-05-30","close":8804.0742},{"date":"2018-05-31","close":8767.8428},{"date":"2018-06-01","close":8840.3066},{"date":"2018-06-04","close":8912.7666},{"date":"2018-06-05","close":8876.5361},{"date":"2018-06-07","close":9021.459},{"date":"2018-06-08","close":9166.3818},{"date":"2018-06-11","close":9021.459},{"date":"2018-06-12","close":9130.1504},{"date":"2018-06-14","close":9093.9209},{"date":"2018-06-15","close":9093.9209},{"date":"2018-06-18","close":8985.2295},{"date":"2018-06-19","close":8912.7666},{"date":"2018-06-20","close":9021.459},{"date":"2018-06-21","close":9130.1504},{"date":"2018-06-22","close":9166.3818},{"date":"2018-06-25","close":9202.6133},{"date":"2018-06-26","close":9238.8438},{"date":"2018-06-27","close":9564.9199},{"date":"2018-06-28","close":9275.0742},{"date":"2018-06-29","close":9275.0742},{"date":"2018-07-02","close":9166.3818},{"date":"2018-07-03","close":9311.3047},{"date":"2018-07-04","close":9383.7656},{"date":"2018-07-05","close":9057.6895},{"date":"2018-07-06","close":9093.9209},{"date":"2018-07-09","close":9130.1504},{"date":"2018-07-10","close":9130.1504},{"date":"2018-07-11","close":9130.1504},{"date":"2018-07-12","close":9130.1504},{"date":"2018-07-13","close":9130.1504},{"date":"2018-07-16","close":9673.6123},{"date":"2018-07-17","close":9456.2285},{"date":"2018-07-18","close":9492.459},{"date":"2018-07-19","close":9311.3047},{"date":"2018-07-20","close":9238.8438},{"date":"2018-07-23","close":8985.2295},{"date":"2018-07-24","close":9093.9209},{"date":"2018-07-25","close":9130.1504},{"date":"2018-07-26","close":9166.3818},{"date":"2018-07-27","close":9130.1504},{"date":"2018-07-30","close":9057.6895},{"date":"2018-07-31","close":9130.1504},{"date":"2018-08-01","close":9093.9209},{"date":"2018-08-02","close":8985.2295},{"date":"2018-08-03","close":9021.459},{"date":"2018-08-06","close":9130.1504},{"date":"2018-08-07","close":8948.9971},{"date":"2018-08-08","close":9057.6895},{"date":"2018-08-09","close":9021.459},{"date":"2018-08-10","close":9130.1504},{"date":"2018-08-13","close":9057.6895},{"date":"2018-08-14","close":9202.6133},{"date":"2018-08-16","close":9238.8438},{"date":"2018-08-17","close":9311.3047},{"date":"2018-08-20","close":9419.998},{"date":"2018-08-21","close":9601.1523},{"date":"2018-08-22","close":9492.459},{"date":"2018-08-23","close":9528.6885},{"date":"2018-08-24","close":9601.1523},{"date":"2018-08-27","close":9528.6885},{"date":"2018-08-28","close":9456.2285},{"date":"2018-08-29","close":9854.7666},{"date":"2018-08-30","close":10108.3818},{"date":"2018-08-31","close":10180.8438},{"date":"2018-09-03","close":10072.1514},{"date":"2018-09-04","close":10144.6113},{"date":"2018-09-05","close":9963.458},{"date":"2018-09-06","close":9999.6885},{"date":"2018-09-07","close":10072.1514},{"date":"2018-09-10","close":10144.6113},{"date":"2018-09-11","close":10144.6113},{"date":"2018-09-12","close":10108.3818},{"date":"2018-09-13","close":9854.7666},{"date":"2018-09-14","close":9927.2275},{"date":"2018-09-17","close":9818.5361},{"date":"2018-09-18","close":9709.8428},{"date":"2018-09-19","close":9601.1523},{"date":"2018-09-20","close":9673.6123},{"date":"2018-09-21","close":9782.3047},{"date":"2018-09-27","close":9746.0742},{"date":"2018-09-28","close":9564.9199},{"date":"2018-10-01","close":9130.1504},{"date":"2018-10-02","close":9130.1504},{"date":"2018-10-04","close":9419.998},{"date":"2018-10-05","close":9166.3818},{"date":"2018-10-08","close":9021.459},{"date":"2018-10-10","close":8731.6123},{"date":"2018-10-11","close":8477.998},{"date":"2018-10-12","close":8659.1514},{"date":"2018-10-15","close":8659.1514},{"date":"2018-10-16","close":8804.0742},{"date":"2018-10-17","close":8876.5361},{"date":"2018-10-18","close":8767.8428},{"date":"2018-10-19","close":8804.0742},{"date":"2018-10-22","close":8876.5361},{"date":"2018-10-23","close":8840.3066},{"date":"2018-10-24","close":8659.1514},{"date":"2018-10-25","close":8550.458},{"date":"2018-10-26","close":8405.5361},{"date":"2018-10-29","close":8006.9971},{"date":"2018-10-30","close":7825.8447},{"date":"2018-10-31","close":8079.4595},{"date":"2018-11-01","close":8188.1514},{"date":"2018-11-02","close":8441.7676},{"date":"2018-11-05","close":8405.5361},{"date":"2018-11-06","close":8405.5361},{"date":"2018-11-07","close":8514.2285},{"date":"2018-11-08","close":8659.1514},{"date":"2018-11-09","close":8767.8428},{"date":"2018-11-12","close":8695.3828},{"date":"2018-11-13","close":8333.0742},{"date":"2018-11-14","close":8260.6133},{"date":"2018-11-15","close":8333.0742},{"date":"2018-11-16","close":8333.0742},{"date":"2018-11-19","close":8369.3057},{"date":"2018-11-20","close":8151.9209},{"date":"2018-11-21","close":8151.9209},{"date":"2018-11-22","close":8188.1514},{"date":"2018-11-23","close":8188.1514},{"date":"2018-11-26","close":8369.3057},{"date":"2018-11-27","close":8477.998},{"date":"2018-11-28","close":8514.2285},{"date":"2018-11-29","close":8550.458},{"date":"2018-11-30","close":8477.998},{"date":"2018-12-03","close":8441.7676},{"date":"2018-12-04","close":8477.998},{"date":"2018-12-05","close":8441.7676},{"date":"2018-12-06","close":8151.9209},{"date":"2018-12-07","close":8188.1514},{"date":"2018-12-10","close":8224.3838},{"date":"2018-12-11","close":8079.4595},{"date":"2018-12-12","close":8079.4595},{"date":"2018-12-13","close":8260.6133},{"date":"2018-12-14","close":8006.9971},{"date":"2018-12-17","close":7898.3057},{"date":"2018-12-18","close":7898.3057},{"date":"2018-12-19","close":7934.5356},{"date":"2018-12-20","close":7934.5356},{"date":"2018-12-21","close":8079.4595},{"date":"2018-12-24","close":7970.7671},{"date":"2018-12-26","close":7825.8447},{"date":"2018-12-27","close":8064.8013},{"date":"2018-12-28","close":8251.4854},{"date":"2019-01-02","close":8251.4854},{"date":"2019-01-03","close":8251.4854},{"date":"2019-01-04","close":8550.1826},{"date":"2019-01-07","close":8811.541},{"date":"2019-01-08","close":8811.541},{"date":"2019-01-09","close":8886.2148},{"date":"2019-01-10","close":8774.2051},{"date":"2019-01-11","close":8960.8906},{"date":"2019-01-14","close":8923.5527},{"date":"2019-01-15","close":8886.2148},{"date":"2019-01-16","close":8923.5527},{"date":"2019-01-17","close":8886.2148},{"date":"2019-01-18","close":8848.8789},{"date":"2019-01-21","close":8736.8691},{"date":"2019-01-22","close":8923.5527},{"date":"2019-01-23","close":8960.8906},{"date":"2019-01-24","close":9296.9229},{"date":"2019-01-25","close":9483.6094},{"date":"2019-01-28","close":9259.5869},{"date":"2019-01-29","close":9408.9336},{"date":"2019-01-30","close":9520.9463},{"date":"2019-01-31","close":9707.6309},{"date":"2019-02-01","close":9632.9561},{"date":"2019-02-07","close":9744.9678},{"date":"2019-02-08","close":9334.2607},{"date":"2019-02-11","close":9558.2832},{"date":"2019-02-12","close":9558.2832},{"date":"2019-02-13","close":9558.2832},{"date":"2019-02-14","close":9446.2715},{"date":"2019-02-15","close":9184.9131},{"date":"2019-02-18","close":9334.2607},{"date":"2019-02-19","close":9259.5869},{"date":"2019-02-20","close":9483.6094},{"date":"2019-02-21","close":9520.9463},{"date":"2019-02-22","close":9520.9463},{"date":"2019-02-25","close":9670.293},{"date":"2019-02-26","close":9670.293},{"date":"2019-02-27","close":9670.293},{"date":"2019-02-28","close":9483.6094},{"date":"2019-03-04","close":9819.6416},{"date":"2019-03-05","close":9856.9785},{"date":"2019-03-06","close":10043.6641},{"date":"2019-03-07","close":9856.9785},{"date":"2019-03-08","close":9707.6309},{"date":"2019-03-11","close":9707.6309},{"date":"2019-03-12","close":9670.293},{"date":"2019-03-13","close":9782.3047},{"date":"2019-03-14","close":10081.001},{"date":"2019-03-15","close":10193.0127},{"date":"2019-03-18","close":10230.3486},{"date":"2019-03-19","close":10155.6758},{"date":"2019-03-20","close":10529.0459},{"date":"2019-03-21","close":10379.6982},{"date":"2019-03-22","close":10379.6982},{"date":"2019-03-25","close":10417.0342},{"date":"2019-03-26","close":10491.709},{"date":"2019-03-27","close":10417.0342},{"date":"2019-03-28","close":10155.6758},{"date":"2019-03-29","close":10267.6855},{"date":"2019-04-01","close":10417.0342},{"date":"2019-04-02","close":10305.0234},{"date":"2019-04-03","close":10417.0342},{"date":"2019-04-04","close":10342.3613},{"date":"2019-04-05","close":10603.7197},{"date":"2019-04-08","close":10529.0459},{"date":"2019-04-09","close":10753.0693},{"date":"2019-04-10","close":11313.124},{"date":"2019-04-11","close":11350.4609},{"date":"2019-04-12","close":11462.4717},{"date":"2019-04-15","close":11387.7979},{"date":"2019-04-16","close":11275.7871},{"date":"2019-04-17","close":11313.124},{"date":"2019-04-18","close":11014.4277},{"date":"2019-04-19","close":11089.1006},{"date":"2019-04-22","close":10902.417},{"date":"2019-04-23","close":10790.4072},{"date":"2019-04-24","close":10753.0693},{"date":"2019-04-25","close":10715.7305},{"date":"2019-04-26","close":10566.3828},{"date":"2019-04-29","close":10454.3711},{"date":"2019-04-30","close":10603.7197},{"date":"2019-05-02","close":10529.0459},{"date":"2019-05-03","close":10342.3613},{"date":"2019-05-07","close":10491.709},{"date":"2019-05-08","close":11089.1006},{"date":"2019-05-09","close":10902.417},{"date":"2019-05-10","close":10566.3828},{"date":"2019-05-13","close":10641.0566},{"date":"2019-05-14","close":10566.3828},{"date":"2019-05-15","close":11611.8193},{"date":"2019-05-16","close":11686.4941},{"date":"2019-05-17","close":11425.1348},{"date":"2019-05-20","close":11462.4717},{"date":"2019-05-21","close":11537.1465},{"date":"2019-05-22","close":12134.5381},{"date":"2019-05-23","close":12097.2021},{"date":"2019-05-24","close":11873.1787},{"date":"2019-05-27","close":11947.8535},{"date":"2019-05-28","close":12358.5615},{"date":"2019-05-29","close":13030.627},{"date":"2019-05-30","close":12059.8643},{"date":"2019-05-31","close":12022.5264},{"date":"2019-06-03","close":12358.5615},{"date":"2019-06-04","close":12470.5713},{"date":"2019-06-05","close":12507.9102},{"date":"2019-06-07","close":12731.9326},{"date":"2019-06-10","close":12843.9414},{"date":"2019-06-11","close":12507.9102},{"date":"2019-06-12","close":12283.8867},{"date":"2019-06-13","close":13067.9648},{"date":"2019-06-14","close":13179.9766},{"date":"2019-06-17","close":13254.6504},{"date":"2019-06-18","close":13254.6504},{"date":"2019-06-19","close":13254.6504},{"date":"2019-06-20","close":13179.9766},{"date":"2019-06-21","close":13142.6396},{"date":"2019-06-24","close":13105.3027},{"date":"2019-06-25","close":12843.9414},{"date":"2019-06-26","close":12843.9414},{"date":"2019-06-27","close":12507.9102},{"date":"2019-06-28","close":12358.5615},{"date":"2019-07-01","close":12283.8867},{"date":"2019-07-02","close":12209.2129},{"date":"2019-07-03","close":12022.5264},{"date":"2019-07-04","close":12022.5264},{"date":"2019-07-05","close":11873.1787},{"date":"2019-07-08","close":11537.1465},{"date":"2019-07-09","close":11649.1572},{"date":"2019-07-10","close":11835.8418},{"date":"2019-07-11","close":11947.8535},{"date":"2019-07-12","close":12097.2021},{"date":"2019-07-15","close":10305.0234},{"date":"2019-07-16","close":10305.0234},{"date":"2019-07-17","close":9894.3174},{"date":"2019-07-18","close":10342.3613},{"date":"2019-07-19","close":10193.0127},{"date":"2019-07-22","close":10081.001},{"date":"2019-07-23","close":9856.9785},{"date":"2019-07-24","close":9856.9785},{"date":"2019-07-25","close":9744.9678},{"date":"2019-07-26","close":9558.2832},{"date":"2019-07-29","close":9408.9336},{"date":"2019-07-30","close":9408.9336},{"date":"2019-07-31","close":9520.9463},{"date":"2019-08-01","close":9595.6201},{"date":"2019-08-02","close":9632.9561},{"date":"2019-08-05","close":8848.8789},{"date":"2019-08-06","close":8550.1826},{"date":"2019-08-07","close":9035.5635},{"date":"2019-08-08","close":9595.6201},{"date":"2019-08-09","close":9296.9229},{"date":"2019-08-12","close":9371.5986},{"date":"2019-08-13","close":9334.2607},{"date":"2019-08-14","close":9334.2607},{"date":"2019-08-16","close":9334.2607},{"date":"2019-08-19","close":9446.2715},{"date":"2019-08-20","close":9670.293},{"date":"2019-08-21","close":10006.3281},{"date":"2019-08-22","close":9819.6416},{"date":"2019-08-23","close":9483.6094},{"date":"2019-08-26","close":9147.5762},{"date":"2019-08-27","close":9072.9014},{"date":"2019-08-28","close":9371.5986},{"date":"2019-08-29","close":9371.5986},{"date":"2019-08-30","close":9595.6201},{"date":"2019-09-02","close":9819.6416},{"date":"2019-09-03","close":9782.3047},{"date":"2019-09-04","close":10043.6641},{"date":"2019-09-05","close":10155.6758},{"date":"2019-09-06","close":10155.6758},{"date":"2019-09-09","close":9931.6543},{"date":"2019-09-10","close":9931.6543},{"date":"2019-09-11","close":9968.9912},{"date":"2019-09-16","close":9968.9912},{"date":"2019-09-17","close":10118.3389},{"date":"2019-09-18","close":10230.3486},{"date":"2019-09-19","close":10155.6758},{"date":"2019-09-20","close":10118.3389},{"date":"2019-09-23","close":10043.6641},{"date":"2019-09-24","close":9782.3047},{"date":"2019-09-25","close":9782.3047},{"date":"2019-09-26","close":9744.9678},{"date":"2019-09-27","close":9819.6416},{"date":"2019-09-30","close":9819.6416},{"date":"2019-10-01","close":10417.0342},{"date":"2019-10-02","close":10230.3486},{"date":"2019-10-04","close":10118.3389},{"date":"2019-10-07","close":10230.3486},{"date":"2019-10-08","close":10267.6855},{"date":"2019-10-10","close":10230.3486},{"date":"2019-10-11","close":9931.6543},{"date":"2019-10-14","close":9670.293},{"date":"2019-10-15","close":9894.3174},{"date":"2019-10-16","close":10566.3828},{"date":"2019-10-17","close":10491.709},{"date":"2019-10-18","close":10305.0234},{"date":"2019-10-21","close":10043.6641},{"date":"2019-10-22","close":9968.9912},{"date":"2019-10-23","close":9894.3174},{"date":"2019-10-24","close":9856.9785},{"date":"2019-10-25","close":9744.9678},{"date":"2019-10-28","close":9931.6543},{"date":"2019-10-29","close":9856.9785},{"date":"2019-10-30","close":9670.293},{"date":"2019-10-31","close":9670.293},{"date":"2019-11-01","close":9371.5986},{"date":"2019-11-04","close":9520.9463},{"date":"2019-11-05","close":9222.249},{"date":"2019-11-06","close":9184.9131},{"date":"2019-11-07","close":9035.5635},{"date":"2019-11-08","close":9072.9014},{"date":"2019-11-11","close":9147.5762},{"date":"2019-11-12","close":9184.9131},{"date":"2019-11-13","close":9110.2393},{"date":"2019-11-14","close":9259.5869},{"date":"2019-11-15","close":9184.9131},{"date":"2019-11-18","close":9072.9014},{"date":"2019-11-19","close":8923.5527},{"date":"2019-11-20","close":9110.2393},{"date":"2019-11-21","close":9035.5635},{"date":"2019-11-22","close":8960.8906},{"date":"2019-11-25","close":9147.5762},{"date":"2019-11-26","close":9222.249},{"date":"2019-11-27","close":9147.5762},{"date":"2019-11-28","close":9222.249},{"date":"2019-11-29","close":9110.2393},{"date":"2019-12-02","close":9184.9131},{"date":"2019-12-03","close":9222.249},{"date":"2019-12-04","close":9110.2393},{"date":"2019-12-05","close":9184.9131},{"date":"2019-12-06","close":9259.5869},{"date":"2019-12-09","close":9259.5869},{"date":"2019-12-10","close":9296.9229},{"date":"2019-12-11","close":9446.2715},{"date":"2019-12-12","close":9483.6094},{"date":"2019-12-13","close":9595.6201},{"date":"2019-12-16","close":9707.6309},{"date":"2019-12-17","close":9819.6416},{"date":"2019-12-18","close":9707.6309},{"date":"2019-12-19","close":9707.6309},{"date":"2019-12-20","close":9782.3047},{"date":"2019-12-23","close":9782.3047},{"date":"2019-12-24","close":9670.293},{"date":"2019-12-26","close":9856.9785},{"date":"2019-12-27","close":10048.749},{"date":"2019-12-30","close":10202.165},{"date":"2020-01-02","close":10163.8105},{"date":"2020-01-03","close":10087.1025},{"date":"2020-01-06","close":10010.3945},{"date":"2020-01-07","close":10087.1025},{"date":"2020-01-08","close":9626.8535},{"date":"2020-01-09","close":10010.3945},{"date":"2020-01-10","close":10508.998},{"date":"2020-01-13","close":10432.2881},{"date":"2020-01-14","close":10624.0586},{"date":"2020-01-15","close":11276.0762},{"date":"2020-01-16","close":11276.0762},{"date":"2020-01-17","close":11084.3066},{"date":"2020-01-20","close":10969.2441},{"date":"2020-01-21","close":11199.3682},{"date":"2020-01-22","close":11276.0762},{"date":"2020-01-23","close":11199.3682},{"date":"2020-01-28","close":10969.2441},{"date":"2020-01-29","close":10930.8906},{"date":"2020-01-30","close":10470.6436},{"date":"2020-01-31","close":10355.5811},{"date":"2020-02-03","close":10854.1826},{"date":"2020-02-04","close":11237.7236},{"date":"2020-02-05","close":11506.2012},{"date":"2020-02-06","close":11506.2012},{"date":"2020-02-07","close":11544.5557},{"date":"2020-02-10","close":11467.8467},{"date":"2020-02-11","close":11467.8467},{"date":"2020-02-12","close":12043.1572},{"date":"2020-02-13","close":12234.9277},{"date":"2020-02-14","close":12119.8662},{"date":"2020-02-17","close":12004.8037},{"date":"2020-02-18","close":11966.4482},{"date":"2020-02-19","close":12158.2188},{"date":"2020-02-20","close":12119.8662},{"date":"2020-02-21","close":12119.8662},{"date":"2020-02-24","close":11697.9717},{"date":"2020-02-25","close":11889.7402},{"date":"2020-02-26","close":11582.9092},{"date":"2020-02-27","close":10892.5371},{"date":"2020-02-28","close":10547.3506},{"date":"2020-03-02","close":10585.7061},{"date":"2020-03-03","close":10585.7061},{"date":"2020-03-04","close":10777.4766},{"date":"2020-03-05","close":10662.4131},{"date":"2020-03-06","close":10700.7666},{"date":"2020-03-09","close":10700.7666},{"date":"2020-03-10","close":10010.3945},{"date":"2020-03-11","close":9511.793},{"date":"2020-03-12","close":8706.3594},{"date":"2020-03-13","close":7977.6333},{"date":"2020-03-16","close":7709.1548},{"date":"2020-03-17","close":8246.1113},{"date":"2020-03-18","close":7977.6333},{"date":"2020-03-19","close":7655.4595},{"date":"2020-03-20","close":8322.8193},{"date":"2020-03-23","close":8092.6943},{"date":"2020-03-24","close":8668.0039},{"date":"2020-03-25","close":9166.6074},{"date":"2020-03-26","close":8974.8369},{"date":"2020-03-27","close":8974.8369},{"date":"2020-03-30","close":9204.96},{"date":"2020-03-31","close":9473.4385},{"date":"2020-04-01","close":9473.4385},{"date":"2020-04-02","close":9626.8535},{"date":"2020-04-03","close":10355.5811},{"date":"2020-04-06","close":10700.7666},{"date":"2020-04-07","close":10470.6436},{"date":"2020-04-08","close":10815.8281},{"date":"2020-04-09","close":10700.7666},{"date":"2020-04-10","close":10508.998},{"date":"2020-04-13","close":10432.2881},{"date":"2020-04-14","close":10892.5371},{"date":"2020-04-16","close":11276.0762},{"date":"2020-04-17","close":11467.8467},{"date":"2020-04-20","close":11467.8467},{"date":"2020-04-21","close":11199.3682},{"date":"2020-04-22","close":11237.7236},{"date":"2020-04-23","close":11774.6797},{"date":"2020-04-24","close":11467.8467},{"date":"2020-04-27","close":12004.8037},{"date":"2020-04-28","close":11966.4482},{"date":"2020-04-29","close":11851.3877},{"date":"2020-05-04","close":11889.7402},{"date":"2020-05-06","close":12004.8037},{"date":"2020-05-07","close":12771.8828},{"date":"2020-05-08","close":12848.5908},{"date":"2020-05-11","close":12848.5908},{"date":"2020-05-12","close":13308.8398},{"date":"2020-05-13","close":13232.1309},{"date":"2020-05-14","close":12810.2363},{"date":"2020-05-15","close":13615.6709},{"date":"2020-05-18","close":13193.7773},{"date":"2020-05-19","close":13040.3623},{"date":"2020-05-20","close":13193.7773},{"date":"2020-05-21","close":13193.7773},{"date":"2020-05-22","close":13193.7773},{"date":"2020-05-25","close":13308.8398},{"date":"2020-05-26","close":13347.1934},{"date":"2020-05-27","close":13040.3623},{"date":"2020-05-28","close":12695.1738},{"date":"2020-05-29","close":12810.2363},{"date":"2020-06-01","close":12810.2363},{"date":"2020-06-02","close":12963.6523},{"date":"2020-06-03","close":12311.6348},{"date":"2020-06-04","close":12273.2803},{"date":"2020-06-05","close":12119.8662},{"date":"2020-06-08","close":12234.9277},{"date":"2020-06-09","close":12273.2803},{"date":"2020-06-10","close":12311.6348},{"date":"2020-06-11","close":12081.5107},{"date":"2020-06-12","close":11851.3877},{"date":"2020-06-15","close":11506.2012},{"date":"2020-06-16","close":11851.3877},{"date":"2020-06-17","close":11928.0957},{"date":"2020-06-18","close":11889.7402},{"date":"2020-06-19","close":12234.9277},{"date":"2020-06-22","close":12119.8662},{"date":"2020-06-23","close":11966.4482},{"date":"2020-06-24","close":12119.8662},{"date":"2020-06-25","close":11851.3877},{"date":"2020-06-26","close":11928.0957},{"date":"2020-06-29","close":11582.9092},{"date":"2020-06-30","close":11659.6172},{"date":"2020-07-01","close":11506.2012},{"date":"2020-07-02","close":11889.7402},{"date":"2020-07-03","close":12043.1572},{"date":"2020-07-06","close":12119.8662},{"date":"2020-07-07","close":12081.5107},{"date":"2020-07-08","close":12426.6973},{"date":"2020-07-09","close":12925.2998},{"date":"2020-07-10","close":12695.1738},{"date":"2020-07-13","close":12963.6523},{"date":"2020-07-14","close":12848.5908},{"date":"2020-07-15","close":12695.1738},{"date":"2020-07-16","close":12503.4053},{"date":"2020-07-17","close":12503.4053},{"date":"2020-07-20","close":12656.8223},{"date":"2020-07-21","close":12541.7588},{"date":"2020-07-22","close":12503.4053},{"date":"2020-07-23","close":12426.6973},{"date":"2020-07-24","close":12234.9277},{"date":"2020-07-27","close":12388.3428},{"date":"2020-07-28","close":12349.9893},{"date":"2020-07-29","close":12503.4053},{"date":"2020-07-30","close":12580.1133},{"date":"2020-07-31","close":12695.1738},{"date":"2020-08-03","close":12771.8828},{"date":"2020-08-04","close":12963.6523},{"date":"2020-08-05","close":12886.9453},{"date":"2020-08-06","close":12810.2363},{"date":"2020-08-07","close":13347.1934},{"date":"2020-08-10","close":13347.1934},{"date":"2020-08-11","close":13615.6709},{"date":"2020-08-12","close":13730.7334},{"date":"2020-08-13","close":13730.7334},{"date":"2020-08-14","close":13577.3174},{"date":"2020-08-18","close":12771.8828},{"date":"2020-08-19","close":12695.1738},{"date":"2020-08-20","close":11889.7402},{"date":"2020-08-21","close":12196.5723},{"date":"2020-08-24","close":12848.5908},{"date":"2020-08-25","close":13155.4229},{"date":"2020-08-26","close":13193.7773},{"date":"2020-08-27","close":12925.2998},{"date":"2020-08-28","close":13347.1934},{"date":"2020-08-31","close":13769.085},{"date":"2020-09-01","close":13538.9629},{"date":"2020-09-02","close":14037.5654},{"date":"2020-09-03","close":13845.7969},{"date":"2020-09-04","close":13692.3789},{"date":"2020-09-07","close":14229.335},{"date":"2020-09-08","close":15495.0166},{"date":"2020-09-09","close":15456.6621},{"date":"2020-09-10","close":16108.6826},{"date":"2020-09-11","close":17297.6543},{"date":"2020-09-14","close":16683.9922},{"date":"2020-09-15","close":16683.9922},{"date":"2020-09-16","close":15993.6172},{"date":"2020-09-17","close":15648.4336},{"date":"2020-09-18","close":15686.7881},{"date":"2020-09-21","close":14804.6436},{"date":"2020-09-22","close":14267.6904},{"date":"2020-09-23","close":14421.1045},{"date":"2020-09-24","close":13654.0264},{"date":"2020-09-25","close":13922.5029},{"date":"2020-09-28","close":14306.043},{"date":"2020-09-29","close":14574.5205},{"date":"2020-10-05","close":14804.6436},{"date":"2020-10-06","close":14766.292},{"date":"2020-10-07","close":15226.54},{"date":"2020-10-08","close":14958.0605},{"date":"2020-10-12","close":14612.877},{"date":"2020-10-13","close":14651.2285},{"date":"2020-10-14","close":14612.877},{"date":"2020-10-15","close":14229.335},{"date":"2020-10-16","close":14037.5654},{"date":"2020-10-19","close":13922.5029},{"date":"2020-10-20","close":14075.9199},{"date":"2020-10-21","close":14114.2734},{"date":"2020-10-22","close":13692.3789},{"date":"2020-10-23","close":13462.2559},{"date":"2020-10-26","close":12925.2998},{"date":"2020-10-27","close":12810.2363},{"date":"2020-10-28","close":12810.2363},{"date":"2020-10-29","close":12503.4053},{"date":"2020-10-30","close":12043.1572},{"date":"2020-11-02","close":12119.8662},{"date":"2020-11-03","close":12963.6523},{"date":"2020-11-04","close":13193.7773},{"date":"2020-11-05","close":13040.3623},{"date":"2020-11-06","close":12618.4668},{"date":"2020-11-09","close":13002.0068},{"date":"2020-11-10","close":12925.2998},{"date":"2020-11-11","close":12963.6523},{"date":"2020-11-12","close":12886.9453},{"date":"2020-11-13","close":12925.2998},{"date":"2020-11-16","close":12810.2363},{"date":"2020-11-17","close":12695.1738},{"date":"2020-11-18","close":12695.1738},{"date":"2020-11-19","close":12848.5908},{"date":"2020-11-20","close":13117.0693},{"date":"2020-11-23","close":13117.0693},{"date":"2020-11-24","close":13040.3623},{"date":"2020-11-25","close":12886.9453},{"date":"2020-11-26","close":12886.9453},{"date":"2020-11-27","close":12963.6523},{"date":"2020-11-30","close":13040.3623},{"date":"2020-12-01","close":12963.6523},{"date":"2020-12-02","close":13347.1934},{"date":"2020-12-03","close":13117.0693},{"date":"2020-12-04","close":13040.3623},{"date":"2020-12-07","close":12733.5293},{"date":"2020-12-08","close":12810.2363},{"date":"2020-12-09","close":12848.5908},{"date":"2020-12-10","close":12810.2363},{"date":"2020-12-11","close":12848.5908},{"date":"2020-12-14","close":12771.8828},{"date":"2020-12-15","close":12848.5908},{"date":"2020-12-16","close":12925.2998},{"date":"2020-12-17","close":13232.1309},{"date":"2020-12-18","close":13423.9023},{"date":"2020-12-21","close":13807.4414},{"date":"2020-12-22","close":13232.1309},{"date":"2020-12-23","close":13769.085},{"date":"2020-12-24","close":13807.4414},{"date":"2020-12-28","close":13807.4414},{"date":"2020-12-29","close":14356.6025},{"date":"2020-12-30","close":14748.8584},{"date":"2021-01-04","close":14748.8584},{"date":"2021-01-05","close":14474.2783},{"date":"2021-01-06","close":14121.2461},{"date":"2021-01-07","close":14160.4717},{"date":"2021-01-08","close":13885.8936},{"date":"2021-01-11","close":13807.4414},{"date":"2021-01-12","close":13807.4414},{"date":"2021-01-13","close":13964.3438},{"date":"2021-01-14","close":14003.5693},{"date":"2021-01-15","close":13807.4414},{"date":"2021-01-18","close":13415.1846},{"date":"2021-01-19","close":13807.4414},{"date":"2021-01-20","close":13964.3438},{"date":"2021-01-21","close":13964.3438},{"date":"2021-01-22","close":13807.4414},{"date":"2021-01-25","close":13807.4414},{"date":"2021-01-26","close":13964.3438},{"date":"2021-01-27","close":14317.375},{"date":"2021-01-28","close":13846.667},{"date":"2021-01-29","close":13454.4102},{"date":"2021-02-01","close":13611.3125},{"date":"2021-02-02","close":13493.6357},{"date":"2021-02-03","close":13689.7637},{"date":"2021-02-04","close":13611.3125},{"date":"2021-02-05","close":13650.5391},{"date":"2021-02-08","close":13689.7637},{"date":"2021-02-09","close":13650.5391},{"date":"2021-02-10","close":13493.6357},{"date":"2021-02-15","close":13768.2148},{"date":"2021-02-16","close":14082.0215},{"date":"2021-02-17","close":14199.6982},{"date":"2021-02-18","close":14003.5693},{"date":"2021-02-19","close":13885.8936},{"date":"2021-02-22","close":13846.667},{"date":"2021-02-23","close":13846.667},{"date":"2021-02-24","close":13454.4102},{"date":"2021-02-25","close":13493.6357},{"date":"2021-02-26","close":13101.3789},{"date":"2021-03-02","close":12787.5732},{"date":"2021-03-03","close":12983.7012},{"date":"2021-03-04","close":12709.1221},{"date":"2021-03-05","close":12748.3467},{"date":"2021-03-08","close":12552.2188},{"date":"2021-03-09","close":12473.7676},{"date":"2021-03-10","close":12552.2188},{"date":"2021-03-11","close":12512.9932},{"date":"2021-03-12","close":12787.5732},{"date":"2021-03-15","close":12787.5732},{"date":"2021-03-16","close":12866.0244},{"date":"2021-03-17","close":13258.2822},{"date":"2021-03-18","close":13336.7334},{"date":"2021-03-19","close":13258.2822},{"date":"2021-03-22","close":13219.0557},{"date":"2021-03-23","close":13179.8301},{"date":"2021-03-24","close":13179.8301},{"date":"2021-03-25","close":13101.3789},{"date":"2021-03-26","close":13101.3789},{"date":"2021-03-29","close":13062.1523},{"date":"2021-03-30","close":13062.1523},{"date":"2021-03-31","close":13022.9268},{"date":"2021-04-01","close":13336.7334},{"date":"2021-04-02","close":13297.5068},{"date":"2021-04-05","close":13493.6357},{"date":"2021-04-06","close":13572.0879},{"date":"2021-04-07","close":13493.6357},{"date":"2021-04-08","close":13454.4102},{"date":"2021-04-09","close":13415.1846},{"date":"2021-04-12","close":13650.5391},{"date":"2021-04-13","close":13728.9902},{"date":"2021-04-14","close":14121.2461},{"date":"2021-04-15","close":14435.0527},{"date":"2021-04-16","close":14238.9238},{"date":"2021-04-19","close":14513.5039},{"date":"2021-04-20","close":14356.6006},{"date":"2021-04-21","close":14160.4717},{"date":"2021-04-22","close":14121.2461},{"date":"2021-04-23","close":14042.7959},{"date":"2021-04-26","close":14003.5693},{"date":"2021-04-27","close":13964.3438},{"date":"2021-04-28","close":13650.5391},{"date":"2021-04-29","close":13611.3125},{"date":"2021-04-30","close":13140.6035},{"date":"2021-05-03","close":13219.0557},{"date":"2021-05-04","close":13415.1846},{"date":"2021-05-06","close":13375.959},{"date":"2021-05-07","close":13375.959},{"date":"2021-05-10","close":13415.1846},{"date":"2021-05-11","close":13375.959},{"date":"2021-05-12","close":13022.9268},{"date":"2021-05-13","close":13022.9268},{"date":"2021-05-14","close":13219.0557},{"date":"2021-05-17","close":13022.9268},{"date":"2021-05-18","close":13258.2822},{"date":"2021-05-20","close":13375.959},{"date":"2021-05-21","close":13415.1846},{"date":"2021-05-24","close":13336.7334},{"date":"2021-05-25","close":13375.959},{"date":"2021-05-26","close":13336.7334},{"date":"2021-05-27","close":13336.7334},{"date":"2021-05-28","close":13336.7334},{"date":"2021-05-31","close":13611.3125},{"date":"2021-06-01","close":13493.6357},{"date":"2021-06-02","close":13728.9902},{"date":"2021-06-03","close":13925.1172},{"date":"2021-06-04","close":13807.4414},{"date":"2021-06-07","close":13807.4414},{"date":"2021-06-08","close":13768.2148},{"date":"2021-06-09","close":13768.2148},{"date":"2021-06-10","close":13885.8936},{"date":"2021-06-11","close":13964.3438},{"date":"2021-06-14","close":13885.8936},{"date":"2021-06-15","close":13807.4414},{"date":"2021-06-16","close":13768.2148},{"date":"2021-06-17","close":13728.9902},{"date":"2021-06-18","close":13807.4414},{"date":"2021-06-21","close":14042.7959},{"date":"2021-06-22","close":14160.4717},{"date":"2021-06-23","close":14238.9238},{"date":"2021-06-24","close":13964.3438},{"date":"2021-06-25","close":13964.3438},{"date":"2021-06-28","close":13925.1172},{"date":"2021-06-29","close":13728.9902},{"date":"2021-06-30","close":13807.4414},{"date":"2021-07-01","close":13768.2148},{"date":"2021-07-02","close":13493.6357},{"date":"2021-07-05","close":13611.3125},{"date":"2021-07-06","close":13611.3125},{"date":"2021-07-07","close":13454.4102},{"date":"2021-07-08","close":13258.2822},{"date":"2021-07-09","close":13258.2822},{"date":"2021-07-12","close":13258.2822},{"date":"2021-07-13","close":13493.6357},{"date":"2021-07-14","close":13493.6357},{"date":"2021-07-15","close":13454.4102},{"date":"2021-07-16","close":13493.6357},{"date":"2021-07-19","close":13375.959},{"date":"2021-07-20","close":13336.7334},{"date":"2021-07-21","close":13297.5068},{"date":"2021-07-22","close":13375.959},{"date":"2021-07-23","close":13375.959},{"date":"2021-07-26","close":13572.0879},{"date":"2021-07-27","close":13768.2148},{"date":"2021-07-28","close":13650.5391},{"date":"2021-07-29","close":13650.5391},{"date":"2021-07-30","close":13415.1846},{"date":"2021-08-02","close":13454.4102},{"date":"2021-08-03","close":13297.5068},{"date":"2021-08-04","close":13454.4102},{"date":"2021-08-05","close":13493.6357},{"date":"2021-08-06","close":13572.0879},{"date":"2021-08-09","close":13650.5391},{"date":"2021-08-10","close":13454.4102},{"date":"2021-08-11","close":13336.7334},{"date":"2021-08-12","close":13179.8301},{"date":"2021-08-13","close":12983.7012},{"date":"2021-08-17","close":12669.8955},{"date":"2021-08-18","close":12866.0244},{"date":"2021-08-19","close":12512.9932},{"date":"2021-08-20","close":11885.3828},{"date":"2021-08-23","close":12238.415},{"date":"2021-08-24","close":12395.3164},{"date":"2021-08-25","close":12512.9932},{"date":"2021-08-26","close":12630.6709},{"date":"2021-08-27","close":12512.9932},{"date":"2021-08-30","close":12473.7676},{"date":"2021-08-31","close":12434.542},{"date":"2021-09-01","close":12473.7676},{"date":"2021-09-02","close":12395.3164},{"date":"2021-09-03","close":12512.9932},{"date":"2021-09-06","close":12552.2188},{"date":"2021-09-07","close":12591.4443},{"date":"2021-09-08","close":12552.2188},{"date":"2021-09-09","close":12434.542},{"date":"2021-09-10","close":12395.3164},{"date":"2021-09-13","close":12316.8652},{"date":"2021-09-14","close":12434.542},{"date":"2021-09-15","close":12434.542},{"date":"2021-09-16","close":12316.8652},{"date":"2021-09-17","close":12395.3164},{"date":"2021-09-23","close":12356.0908},{"date":"2021-09-24","close":12473.7676},{"date":"2021-09-27","close":12395.3164},{"date":"2021-09-28","close":12434.542},{"date":"2021-09-29","close":12199.1885},{"date":"2021-09-30","close":12159.9639},{"date":"2021-10-01","close":11767.7061},{"date":"2021-10-05","close":11728.4795},{"date":"2021-10-06","close":11375.4492},{"date":"2021-10-07","close":11571.5771},{"date":"2021-10-08","close":11493.126},{"date":"2021-10-12","close":11453.9004},{"date":"2021-10-13","close":11610.8037},{"date":"2021-10-14","close":11963.834},{"date":"2021-10-15","close":11963.834},{"date":"2021-10-18","close":12120.7373},{"date":"2021-10-19","close":12277.6396},{"date":"2021-10-20","close":12277.6396},{"date":"2021-10-21","close":12277.6396},{"date":"2021-10-22","close":12277.6396},{"date":"2021-10-25","close":12238.415},{"date":"2021-10-26","close":12434.542},{"date":"2021-10-27","close":12395.3164},{"date":"2021-10-28","close":12356.0908},{"date":"2021-10-29","close":12395.3164},{"date":"2021-11-01","close":12159.9639},{"date":"2021-11-02","close":12238.415},{"date":"2021-11-03","close":12042.2852},{"date":"2021-11-04","close":12042.2852},{"date":"2021-11-05","close":11924.6084},{"date":"2021-11-08","close":11806.9307},{"date":"2021-11-09","close":11924.6084},{"date":"2021-11-10","close":12120.7373},{"date":"2021-11-11","close":12277.6396},{"date":"2021-11-12","close":12473.7676},{"date":"2021-11-15","close":12434.542},{"date":"2021-11-16","close":12512.9932},{"date":"2021-11-17","close":12709.1221},{"date":"2021-11-18","close":12552.2188},{"date":"2021-11-19","close":12709.1221},{"date":"2021-11-22","close":12591.4443},{"date":"2021-11-23","close":12591.4443},{"date":"2021-11-24","close":12591.4443},{"date":"2021-11-25","close":12709.1221},{"date":"2021-11-26","close":12552.2188},{"date":"2021-11-29","close":12395.3164},{"date":"2021-11-30","close":12003.0596},{"date":"2021-12-01","close":12356.0908},{"date":"2021-12-02","close":12709.1221},{"date":"2021-12-03","close":13258.2822},{"date":"2021-12-06","close":13336.7334},{"date":"2021-12-07","close":13179.8301},{"date":"2021-12-08","close":12944.4756},{"date":"2021-12-09","close":13062.1523},{"date":"2021-12-10","close":13140.6035},{"date":"2021-12-13","close":13140.6035},{"date":"2021-12-14","close":13258.2822},{"date":"2021-12-15","close":13179.8301},{"date":"2021-12-16","close":13140.6035},{"date":"2021-12-17","close":12983.7012},{"date":"2021-12-20","close":12826.7988},{"date":"2021-12-21","close":12552.2188},{"date":"2021-12-22","close":12552.2188},{"date":"2021-12-23","close":12944.4756},{"date":"2021-12-24","close":12866.0244},{"date":"2021-12-27","close":12866.0244},{"date":"2021-12-28","close":12748.3467},{"date":"2021-12-29","close":13274.4697},{"date":"2021-12-30","close":13436.3535},{"date":"2022-01-03","close":16600.0},{"date":"2022-01-04","close":13436.3535},{"date":"2022-01-05","close":13436.3535},{"date":"2022-01-06","close":12869.7598},{"date":"2022-01-07","close":13072.1143},{"date":"2022-01-10","close":12788.8184},{"date":"2022-01-11","close":12707.876},{"date":"2022-01-12","close":12707.876},{"date":"2022-01-13","close":12626.9355},{"date":"2022-01-14","close":12384.1094},{"date":"2022-01-17","close":12303.168},{"date":"2022-01-18","close":12222.2256},{"date":"2022-01-19","close":11938.9287},{"date":"2022-01-20","close":12100.8125},{"date":"2022-01-21","close":11938.9287},{"date":"2022-01-24","close":11857.9863},{"date":"2022-01-25","close":11777.0459},{"date":"2022-01-26","close":11777.0459},{"date":"2022-01-27","close":11655.6318},{"date":"2022-01-28","close":11696.1045},{"date":"2022-02-03","close":12019.8701},{"date":"2022-02-04","close":12060.3428},{"date":"2022-02-07","close":12545.9932},{"date":"2022-02-08","close":12545.9932},{"date":"2022-02-09","close":12545.9932},{"date":"2022-02-10","close":12424.5811},{"date":"2022-02-11","close":12343.6387},{"date":"2022-02-14","close":11938.9287},{"date":"2022-02-15","close":11857.9863},{"date":"2022-02-16","close":12222.2256},{"date":"2022-02-17","close":12060.3428},{"date":"2022-02-18","close":12222.2256},{"date":"2022-02-21","close":12222.2256},{"date":"2022-02-22","close":12222.2256},{"date":"2022-02-23","close":12222.2256},{"date":"2022-02-24","close":11979.4004},{"date":"2022-02-25","close":12141.2842},{"date":"2022-02-28","close":12141.2842},{"date":"2022-03-02","close":12384.1094},{"date":"2022-03-03","close":12465.0518},{"date":"2022-03-04","close":12465.0518},{"date":"2022-03-07","close":12626.9355},{"date":"2022-03-08","close":12950.7012},{"date":"2022-03-10","close":12950.7012},{"date":"2022-03-11","close":12829.29},{"date":"2022-03-14","close":13031.6445},{"date":"2022-03-15","close":12950.7012},{"date":"2022-03-16","close":12910.2314},{"date":"2022-03-17","close":12910.2314},{"date":"2022-03-18","close":12950.7012},{"date":"2022-03-21","close":12950.7012},{"date":"2022-03-22","close":13355.4121},{"date":"2022-03-23","close":13395.8828},{"date":"2022-03-24","close":13395.8828},{"date":"2022-03-25","close":13436.3535},{"date":"2022-03-28","close":13314.9404},{"date":"2022-03-29","close":13395.8828},{"date":"2022-03-30","close":13395.8828},{"date":"2022-03-31","close":13476.8242},{"date":"2022-04-01","close":13395.8828},{"date":"2022-04-04","close":13557.7666},{"date":"2022-04-05","close":13476.8242},{"date":"2022-04-06","close":13517.2959},{"date":"2022-04-07","close":13274.4697},{"date":"2022-04-08","close":13355.4121},{"date":"2022-04-11","close":13476.8242},{"date":"2022-04-12","close":13436.3535},{"date":"2022-04-13","close":13598.2373},{"date":"2022-04-14","close":13760.1211},{"date":"2022-04-15","close":13760.1211},{"date":"2022-04-18","close":13719.6504},{"date":"2022-04-19","close":13638.708},{"date":"2022-04-20","close":13760.1211},{"date":"2022-04-21","close":13679.1787},{"date":"2022-04-22","close":13679.1787},{"date":"2022-04-25","close":13395.8828},{"date":"2022-04-26","close":13355.4121},{"date":"2022-04-27","close":13355.4121},{"date":"2022-04-28","close":13517.2959},{"date":"2022-04-29","close":13760.1211},{"date":"2022-05-02","close":14164.8311},{"date":"2022-05-03","close":14164.8311},{"date":"2022-05-04","close":13598.2373},{"date":"2022-05-06","close":13922.0049},{"date":"2022-05-09","close":16550.0},{"date":"2022-05-10","close":13760.1211},{"date":"2022-05-11","close":13719.6504},{"date":"2022-05-12","close":13395.8828},{"date":"2022-05-13","close":13476.8242},{"date":"2022-05-16","close":13436.3535},{"date":"2022-05-17","close":13436.3535},{"date":"2022-05-18","close":13436.3535},{"date":"2022-05-19","close":13557.7666},{"date":"2022-05-20","close":13719.6504},{"date":"2022-05-23","close":13760.1211},{"date":"2022-05-24","close":13557.7666},{"date":"2022-05-25","close":13760.1211},{"date":"2022-05-26","close":13800.5928},{"date":"2022-05-27","close":13800.5928},{"date":"2022-05-30","close":14043.418},{"date":"2022-05-31","close":14205.3008},{"date":"2022-06-02","close":14367.1846},{"date":"2022-06-03","close":14286.2441},{"date":"2022-06-07","close":14124.3604},{"date":"2022-06-08","close":13962.4766},{"date":"2022-06-09","close":13922.0049},{"date":"2022-06-10","close":14043.418},{"date":"2022-06-13","close":13557.7666},{"date":"2022-06-14","close":13355.4121},{"date":"2022-06-15","close":12910.2314},{"date":"2022-06-16","close":12950.7012},{"date":"2022-06-17","close":12991.1729},{"date":"2022-06-20","close":12222.2256},{"date":"2022-06-21","close":12343.6387},{"date":"2022-06-22","close":11857.9863},{"date":"2022-06-23","close":11291.3936},{"date":"2022-06-24","close":11938.9287},{"date":"2022-06-27","close":12626.9355},{"date":"2022-06-28","close":12788.8184},{"date":"2022-06-29","close":12505.5225},{"date":"2022-06-30","close":11696.1045},{"date":"2022-07-01","close":11412.8057},{"date":"2022-07-04","close":10724.7998},{"date":"2022-07-05","close":11008.0977},{"date":"2022-07-06","close":10967.626},{"date":"2022-07-07","close":11048.5674},{"date":"2022-07-08","close":11008.0977},{"date":"2022-07-11","close":10927.1543},{"date":"2022-07-12","close":10562.916},{"date":"2022-07-13","close":10562.916},{"date":"2022-07-14","close":10603.3877},{"date":"2022-07-15","close":10603.3877},{"date":"2022-07-18","close":10765.2715},{"date":"2022-07-19","close":10846.2129},{"date":"2022-07-20","close":11048.5674},{"date":"2022-07-21","close":11453.2773},{"date":"2022-07-22","close":11453.2773},{"date":"2022-07-25","close":11574.6904},{"date":"2022-07-26","close":11534.2197},{"date":"2022-07-27","close":11736.5742},{"date":"2022-07-28","close":11736.5742},{"date":"2022-07-29","close":11736.5742},{"date":"2022-08-01","close":11574.6904},{"date":"2022-08-02","close":11453.2773},{"date":"2022-08-03","close":11574.6904},{"date":"2022-08-04","close":11696.1045},{"date":"2022-08-05","close":11777.0459},{"date":"2022-08-08","close":11817.5156},{"date":"2022-08-09","close":11696.1045},{"date":"2022-08-10","close":11453.2773},{"date":"2022-08-11","close":11493.748},{"date":"2022-08-12","close":11817.5156},{"date":"2022-08-16","close":12222.2256},{"date":"2022-08-17","close":12141.2842},{"date":"2022-08-18","close":12141.2842},{"date":"2022-08-19","close":12100.8125},{"date":"2022-08-22","close":11817.5156},{"date":"2022-08-23","close":11736.5742},{"date":"2022-08-24","close":11615.1611},{"date":"2022-08-25","close":11696.1045},{"date":"2022-08-26","close":11493.748},{"date":"2022-08-29","close":11089.0391},{"date":"2022-08-30","close":11291.3936},{"date":"2022-08-31","close":11291.3936},{"date":"2022-09-01","close":11089.0391},{"date":"2022-09-02","close":11129.5098},{"date":"2022-09-05","close":10967.626},{"date":"2022-09-06","close":10765.2715},{"date":"2022-09-07","close":10684.3291},{"date":"2022-09-08","close":10886.6836},{"date":"2022-09-13","close":11089.0391},{"date":"2022-09-14","close":11089.0391},{"date":"2022-09-15","close":11048.5674},{"date":"2022-09-16","close":11048.5674},{"date":"2022-09-19","close":10805.7422},{"date":"2022-09-20","close":10805.7422},{"date":"2022-09-21","close":10805.7422},{"date":"2022-09-22","close":10643.8584},{"date":"2022-09-23","close":10522.4453},{"date":"2022-09-26","close":10077.2656},{"date":"2022-09-27","close":10077.2656},{"date":"2022-09-28","close":9834.4395},{"date":"2022-09-29","close":9793.9688},{"date":"2022-09-30","close":9874.9111},{"date":"2022-10-04","close":10117.7363},{"date":"2022-10-05","close":10158.207},{"date":"2022-10-06","close":10239.1504},{"date":"2022-10-07","close":10117.7363},{"date":"2022-10-11","close":9713.0273},{"date":"2022-10-12","close":9793.9688},{"date":"2022-10-13","close":9551.1436},{"date":"2022-10-14","close":9591.6133},{"date":"2022-10-17","close":9834.4395},{"date":"2022-10-18","close":9955.8535},{"date":"2022-10-19","close":9834.4395},{"date":"2022-10-20","close":9632.085},{"date":"2022-10-21","close":9753.498},{"date":"2022-10-24","close":9915.3818},{"date":"2022-10-25","close":9955.8535},{"date":"2022-10-26","close":10036.7949},{"date":"2022-10-27","close":10279.6201},{"date":"2022-10-28","close":10198.6777},{"date":"2022-10-31","close":10077.2656},{"date":"2022-11-01","close":10036.7949},{"date":"2022-11-02","close":9713.0273},{"date":"2022-11-03","close":9672.5566},{"date":"2022-11-04","close":9793.9688},{"date":"2022-11-07","close":9753.498},{"date":"2022-11-08","close":9915.3818},{"date":"2022-11-09","close":10320.0918},{"date":"2022-11-10","close":10239.1504},{"date":"2022-11-11","close":10401.0332},{"date":"2022-11-14","close":10441.5039},{"date":"2022-11-15","close":10643.8584},{"date":"2022-11-16","close":10603.3877},{"date":"2022-11-17","close":10441.5039},{"date":"2022-11-18","close":10360.5615},{"date":"2022-11-21","close":10198.6777},{"date":"2022-11-22","close":10198.6777},{"date":"2022-11-23","close":10239.1504},{"date":"2022-11-24","close":10441.5039},{"date":"2022-11-25","close":10441.5039},{"date":"2022-11-28","close":10360.5615},{"date":"2022-11-29","close":10441.5039},{"date":"2022-11-30","close":10441.5039},{"date":"2022-12-01","close":10522.4453},{"date":"2022-12-02","close":10522.4453},{"date":"2022-12-05","close":10481.9746},{"date":"2022-12-06","close":10441.5039},{"date":"2022-12-07","close":10441.5039},{"date":"2022-12-08","close":10320.0918},{"date":"2022-12-09","close":10441.5039},{"date":"2022-12-12","close":10401.0332},{"date":"2022-12-13","close":10360.5615},{"date":"2022-12-14","close":10481.9746},{"date":"2022-12-15","close":10481.9746},{"date":"2022-12-16","close":10441.5039},{"date":"2022-12-19","close":10401.0332},{"date":"2022-12-20","close":10360.5615},{"date":"2022-12-21","close":10320.0918},{"date":"2022-12-22","close":10522.4453},{"date":"2022-12-23","close":10198.6777},{"date":"2022-12-26","close":10401.0332},{"date":"2022-12-27","close":10603.3877},{"date":"2022-12-28","close":10771.6953},{"date":"2022-12-29","close":10687.542},{"date":"2023-01-02","close":10308.8496},{"date":"2023-01-03","close":10393.0029},{"date":"2023-01-04","close":10266.7725},{"date":"2023-01-05","close":10182.6182},{"date":"2023-01-06","close":10182.6182},{"date":"2023-01-09","close":10519.2344},{"date":"2023-01-10","close":10435.0811},{"date":"2023-01-11","close":10435.0811},{"date":"2023-01-12","close":10603.3877},{"date":"2023-01-13","close":10561.3105},{"date":"2023-01-16","close":10687.542},{"date":"2023-01-17","close":10519.2344},{"date":"2023-01-18","close":10603.3877},{"date":"2023-01-19","close":10813.7725},{"date":"2023-01-20","close":10855.8496},{"date":"2023-01-25","close":11108.3105},{"date":"2023-01-26","close":11200.8799},{"date":"2023-01-27","close":11352.3574},{"date":"2023-01-30","close":11108.3105},{"date":"2023-01-31","close":11167.2188},{"date":"2023-02-01","close":11251.3721},{"date":"2023-02-02","close":11360.7715},{"date":"2023-02-03","close":11386.0176},{"date":"2023-02-06","close":11318.6953},{"date":"2023-02-07","close":11529.0801},{"date":"2023-02-08","close":11394.4346},{"date":"2023-02-09","close":12294.8809},{"date":"2023-02-10","close":12294.8809},{"date":"2023-02-13","close":12488.4346},{"date":"2023-02-14","close":12513.6816},{"date":"2023-02-15","close":12000.3408},{"date":"2023-02-16","close":11983.5117},{"date":"2023-02-17","close":11907.7725},{"date":"2023-02-20","close":12118.1572},{"date":"2023-02-21","close":12008.7578},{"date":"2023-02-22","close":11722.6338},{"date":"2023-02-23","close":11655.3115},{"date":"2023-02-24","close":11512.249},{"date":"2023-02-27","close":11865.6953},{"date":"2023-02-28","close":12177.0654},{"date":"2023-03-02","close":12025.5879},{"date":"2023-03-03","close":12101.3262},{"date":"2023-03-06","close":12067.665},{"date":"2023-03-07","close":12008.7578},{"date":"2023-03-08","close":11705.8037},{"date":"2023-03-09","close":11764.7109},{"date":"2023-03-10","close":11554.3262},{"date":"2023-03-13","close":11234.542},{"date":"2023-03-14","close":10897.9258},{"date":"2023-03-15","close":11007.3262},{"date":"2023-03-16","close":11024.1572},{"date":"2023-03-17","close":11352.3574},{"date":"2023-03-20","close":11276.6182},{"date":"2023-03-21","close":11074.6494},{"date":"2023-03-22","close":11032.5723},{"date":"2023-03-23","close":10931.5879},{"date":"2023-03-24","close":11049.4043},{"date":"2023-03-27","close":10998.9111},{"date":"2023-03-28","close":11301.8652},{"date":"2023-03-29","close":11099.8955},{"date":"2023-03-30","close":11141.9727},{"date":"2023-03-31","close":11108.3105},{"date":"2023-04-03","close":11276.6182},{"date":"2023-04-04","close":11335.5264},{"date":"2023-04-05","close":11242.957},{"date":"2023-04-06","close":11125.1416},{"date":"2023-04-07","close":11057.8184},{"date":"2023-04-10","close":10796.9414},{"date":"2023-04-11","close":10796.9414},{"date":"2023-04-12","close":10721.2021},{"date":"2023-04-13","close":10813.7725},{"date":"2023-04-14","close":10889.5107},{"date":"2023-04-17","close":10889.5107},{"date":"2023-04-18","close":10923.1729},{"date":"2023-04-19","close":10973.665},{"date":"2023-04-20","close":10872.6797},{"date":"2023-04-21","close":10889.5107},{"date":"2023-04-24","close":10712.7881},{"date":"2023-04-25","close":10586.5566},{"date":"2023-04-26","close":10477.1572},{"date":"2023-04-27","close":10485.5723},{"date":"2023-04-28","close":10519.2344},{"date":"2023-05-02","close":10502.4033},{"date":"2023-05-03","close":10552.8955},{"date":"2023-05-04","close":10620.2188},{"date":"2023-05-08","close":10603.3877},{"date":"2023-05-09","close":10519.2344},{"date":"2023-05-10","close":10519.2344},{"date":"2023-05-11","close":10578.1416},{"date":"2023-05-12","close":10561.3105},{"date":"2023-05-15","close":10519.2344},{"date":"2023-05-16","close":10393.0029},{"date":"2023-05-17","close":10493.9873},{"date":"2023-05-18","close":10493.9873},{"date":"2023-05-19","close":10510.8184},{"date":"2023-05-22","close":10544.4805},{"date":"2023-05-23","close":10485.5723},{"date":"2023-05-24","close":10409.834},{"date":"2023-05-25","close":10409.834},{"date":"2023-05-26","close":10401.418},{"date":"2023-05-30","close":10401.418},{"date":"2023-05-31","close":10409.834},{"date":"2023-06-01","close":10502.4033},{"date":"2023-06-02","close":10527.6494},{"date":"2023-06-05","close":10519.2344},{"date":"2023-06-07","close":10468.7412},{"date":"2023-06-08","close":10502.4033},{"date":"2023-06-09","close":10561.3105},{"date":"2023-06-12","close":10510.8184},{"date":"2023-06-13","close":10468.7412},{"date":"2023-06-14","close":10418.249},{"date":"2023-06-15","close":10384.5879},{"date":"2023-06-16","close":10384.5879},{"date":"2023-06-19","close":10317.2646},{"date":"2023-06-20","close":10317.2646},{"date":"2023-06-21","close":10367.7559},{"date":"2023-06-22","close":10308.8496},{"date":"2023-06-23","close":10308.8496},{"date":"2023-06-26","close":10334.0957},{"date":"2023-06-27","close":10435.0811},{"date":"2023-06-28","close":10502.4033},{"date":"2023-06-29","close":10443.4951},{"date":"2023-06-30","close":10443.4951},{"date":"2023-07-03","close":10460.3262},{"date":"2023-07-04","close":10468.7412},{"date":"2023-07-05","close":10384.5879},{"date":"2023-07-06","close":10182.6182},{"date":"2023-07-07","close":10157.3721},{"date":"2023-07-10","close":10249.9414},{"date":"2023-07-11","close":10350.9268},{"date":"2023-07-12","close":10308.8496},{"date":"2023-07-13","close":10292.0186},{"date":"2023-07-14","close":10292.0186},{"date":"2023-07-17","close":10174.2031},{"date":"2023-07-18","close":10081.6338},{"date":"2023-07-19","close":10132.125},{"date":"2023-07-20","close":10140.542},{"date":"2023-07-21","close":10081.6338},{"date":"2023-07-24","close":9980.6494},{"date":"2023-07-25","close":9913.3262},{"date":"2023-07-26","close":9627.2031},{"date":"2023-07-27","close":9711.3574},{"date":"2023-07-28","close":9787.0947},{"date":"2023-07-31","close":10460.3262},{"date":"2023-08-01","close":10477.1572},{"date":"2023-08-02","close":10342.5098},{"date":"2023-08-03","close":10536.0645},{"date":"2023-08-04","close":10569.7266},{"date":"2023-08-07","close":10569.7266},{"date":"2023-08-08","close":10637.0488},{"date":"2023-08-09","close":10645.4658},{"date":"2023-08-10","close":10780.1113},{"date":"2023-08-11","close":10906.3418},{"date":"2023-08-14","close":10670.7119},{"date":"2023-08-16","close":10712.7881},{"date":"2023-08-17","close":10628.6338},{"date":"2023-08-18","close":10712.7881},{"date":"2023-08-21","close":10586.5566},{"date":"2023-08-22","close":10544.4805},{"date":"2023-08-23","close":10830.6035},{"date":"2023-08-24","close":10796.9414},{"date":"2023-08-25","close":10956.833},{"date":"2023-08-28","close":11141.9727},{"date":"2023-08-29","close":11310.2803},{"date":"2023-08-30","close":11453.3418},{"date":"2023-08-31","close":11242.957},{"date":"2023-09-01","close":11503.834},{"date":"2023-09-04","close":11276.6182},{"date":"2023-09-05","close":11066.2334},{"date":"2023-09-06","close":11419.6807},{"date":"2023-09-07","close":11259.7881},{"date":"2023-09-08","close":11133.5576},{"date":"2023-09-11","close":11276.6182},{"date":"2023-09-12","close":11352.3574},{"date":"2023-09-13","close":10965.25},{"date":"2023-09-14","close":11007.3262},{"date":"2023-09-15","close":11032.5723},{"date":"2023-09-18","close":11083.0645},{"date":"2023-09-19","close":11175.6348},{"date":"2023-09-20","close":11234.542},{"date":"2023-09-21","close":11057.8184},{"date":"2023-09-22","close":10881.0957},{"date":"2023-09-25","close":10687.542},{"date":"2023-09-26","close":10603.3877},{"date":"2023-09-27","close":10704.3721},{"date":"2023-10-04","close":10729.6191},{"date":"2023-10-05","close":10771.6953},{"date":"2023-10-06","close":10982.0791},{"date":"2023-10-10","close":10982.0791},{"date":"2023-10-11","close":11091.4805},{"date":"2023-10-12","close":11091.4805},{"date":"2023-10-13","close":11108.3105},{"date":"2023-10-16","close":11074.6494},{"date":"2023-10-17","close":10771.6953},{"date":"2023-10-18","close":10569.7266},{"date":"2023-10-19","close":10451.9102},{"date":"2023-10-20","close":10493.9873},{"date":"2023-10-23","close":10292.0186},{"date":"2023-10-24","close":10275.1875},{"date":"2023-10-25","close":10477.1572},{"date":"2023-10-26","close":10409.834},{"date":"2023-10-27","close":10401.418},{"date":"2023-10-30","close":10435.0811},{"date":"2023-10-31","close":10090.0488},{"date":"2023-11-01","close":10233.1104},{"date":"2023-11-02","close":10350.9268},{"date":"2023-11-03","close":10384.5879},{"date":"2023-11-06","close":10451.9102},{"date":"2023-11-07","close":10334.0957},{"date":"2023-11-08","close":10367.7559},{"date":"2023-11-09","close":10317.2646},{"date":"2023-11-10","close":10317.2646},{"date":"2023-11-13","close":10115.2959},{"date":"2023-11-14","close":10233.1104},{"date":"2023-11-15","close":10300.4336},{"date":"2023-11-16","close":10266.7725},{"date":"2023-11-17","close":10174.2031},{"date":"2023-11-20","close":10241.5264},{"date":"2023-11-21","close":10207.8643},{"date":"2023-11-22","close":10140.542},{"date":"2023-11-23","close":10182.6182},{"date":"2023-11-24","close":10182.6182},{"date":"2023-11-27","close":10191.0342},{"date":"2023-11-28","close":10191.0342},{"date":"2023-11-29","close":10191.0342},{"date":"2023-11-30","close":10207.8643},{"date":"2023-12-01","close":10258.3564},{"date":"2023-12-04","close":10292.0186},{"date":"2023-12-05","close":10300.4336},{"date":"2023-12-06","close":10367.7559},{"date":"2023-12-07","close":10359.3418},{"date":"2023-12-08","close":10359.3418},{"date":"2023-12-11","close":10384.5879},{"date":"2023-12-12","close":10367.7559},{"date":"2023-12-13","close":10384.5879},{"date":"2023-12-14","close":10393.0029},{"date":"2023-12-15","close":10283.6035},{"date":"2023-12-18","close":10342.5098},{"date":"2023-12-19","close":10342.5098},{"date":"2023-12-20","close":10393.0029},{"date":"2023-12-21","close":10409.834},{"date":"2023-12-22","close":10426.6641},{"date":"2023-12-26","close":10510.8184},{"date":"2023-12-27","close":10651.0801},{"date":"2023-12-28","close":10633.5469},{"date":"2024-01-02","close":10572.1826},{"date":"2024-01-03","close":10563.417},{"date":"2024-01-04","close":10475.7539},{"date":"2024-01-05","close":10528.3506},{"date":"2024-01-08","close":10677.3789},{"date":"2024-01-09","close":10747.5088},{"date":"2024-01-10","close":10800.1064},{"date":"2024-01-11","close":10879.0039},{"date":"2024-01-12","close":10852.7051},{"date":"2024-01-15","close":10975.4336},{"date":"2024-01-16","close":11159.5264},{"date":"2024-01-17","close":11063.0967},{"date":"2024-01-18","close":11036.7979},{"date":"2024-01-19","close":10992.9658},{"date":"2024-01-22","close":11431.2822},{"date":"2024-01-23","close":11571.543},{"date":"2024-01-24","close":11667.9727},{"date":"2024-01-25","close":11703.0381},{"date":"2024-01-26","close":11659.2061},{"date":"2024-01-29","close":11492.6465},{"date":"2024-01-30","close":11291.0215},{"date":"2024-01-31","close":11308.5537},{"date":"2024-02-01","close":11387.4502},{"date":"2024-02-02","close":11378.6846},{"date":"2024-02-05","close":11177.0596},{"date":"2024-02-06","close":11308.5537},{"date":"2024-02-07","close":11282.2549},{"date":"2024-02-08","close":11387.4502},{"date":"2024-02-13","close":11378.6846},{"date":"2024-02-14","close":11334.8525},{"date":"2024-02-15","close":11264.7217},{"date":"2024-02-16","close":11475.1143},{"date":"2024-02-19","close":11562.7773},{"date":"2024-02-20","close":11466.3477},{"date":"2024-02-21","close":11352.3848},{"date":"2024-02-22","close":11396.2168},{"date":"2024-02-23","close":11334.8525},{"date":"2024-02-26","close":11299.7871},{"date":"2024-02-27","close":11238.4229},{"date":"2024-02-28","close":11273.4883},{"date":"2024-02-29","close":11220.8906},{"date":"2024-03-04","close":11238.4229},{"date":"2024-03-05","close":11203.3584},{"date":"2024-03-06","close":11220.8906},{"date":"2024-03-07","close":11220.8906},{"date":"2024-03-08","close":11273.4883},{"date":"2024-03-11","close":11273.4883},{"date":"2024-03-12","close":11229.6572},{"date":"2024-03-13","close":11238.4229},{"date":"2024-03-14","close":11264.7217},{"date":"2024-03-15","close":11536.4785},{"date":"2024-03-18","close":11475.1143},{"date":"2024-03-19","close":11387.4502},{"date":"2024-03-20","close":11343.6191},{"date":"2024-03-21","close":11282.2549},{"date":"2024-03-22","close":11317.3203},{"date":"2024-03-25","close":11378.6846},{"date":"2024-03-26","close":11308.5537},{"date":"2024-03-27","close":11317.3203},{"date":"2024-03-28","close":11282.2549},{"date":"2024-03-29","close":11282.2549},{"date":"2024-04-01","close":11255.9561},{"date":"2024-04-02","close":11141.9941},{"date":"2024-04-03","close":11141.9941},{"date":"2024-04-04","close":11168.292},{"date":"2024-04-05","close":11124.4609},{"date":"2024-04-08","close":11036.7979},{"date":"2024-04-09","close":10931.6016},{"date":"2024-04-11","close":10949.1348},{"date":"2024-04-12","close":10782.5752},{"date":"2024-04-15","close":10668.6123},{"date":"2024-04-16","close":10607.248},{"date":"2024-04-17","close":10712.4443},{"date":"2024-04-18","close":10738.7432},{"date":"2024-04-19","close":10703.6777},{"date":"2024-04-22","close":10747.5088},{"date":"2024-04-23","close":10817.6396},{"date":"2024-04-24","close":10879.0039},{"date":"2024-04-25","close":10957.9014},{"date":"2024-04-26","close":10957.9014},{"date":"2024-04-29","close":10992.9658},{"date":"2024-04-30","close":11001.7324},{"date":"2024-05-02","close":10957.9014},{"date":"2024-05-03","close":11264.7217},{"date":"2024-05-07","close":11378.6846},{"date":"2024-05-08","close":11378.6846},{"date":"2024-05-09","close":11404.9834},{"date":"2024-05-10","close":11229.6572},{"date":"2024-05-13","close":11291.0215},{"date":"2024-05-14","close":11457.5811},{"date":"2024-05-16","close":11597.8428},{"date":"2024-05-17","close":11606.6084},{"date":"2024-05-20","close":11431.2822},{"date":"2024-05-21","close":11527.7109},{"date":"2024-05-22","close":11475.1143},{"date":"2024-05-23","close":11413.749},{"date":"2024-05-24","close":11483.8799},{"date":"2024-05-27","close":11431.2822},{"date":"2024-05-28","close":11527.7109},{"date":"2024-05-29","close":11326.0859},{"date":"2024-05-30","close":11177.0596},{"date":"2024-05-31","close":11238.4229},{"date":"2024-06-03","close":11510.1797},{"date":"2024-06-04","close":11667.9727},{"date":"2024-06-05","close":11755.6367},{"date":"2024-06-07","close":11922.1963},{"date":"2024-06-10","close":11974.7949},{"date":"2024-06-11","close":12141.3545},{"date":"2024-06-12","close":12088.7568},{"date":"2024-06-13","close":12158.8867},{"date":"2024-06-14","close":12027.3916},{"date":"2024-06-17","close":12009.8594},{"date":"2024-06-18","close":12123.8213},{"date":"2024-06-19","close":12001.0928},{"date":"2024-06-20","close":12158.8867},{"date":"2024-06-21","close":12097.5225},{"date":"2024-06-24","close":12185.1855},{"date":"2024-06-25","close":12904.0244},{"date":"2024-06-26","close":12851.4258},{"date":"2024-06-27","close":12851.4258},{"date":"2024-06-28","close":12860.1924},{"date":"2024-07-01","close":12518.3057},{"date":"2024-07-02","close":12456.9414},{"date":"2024-07-03","close":12211.4844},{"date":"2024-07-04","close":11878.3643},{"date":"2024-07-05","close":11913.4297},{"date":"2024-07-08","close":11939.7285},{"date":"2024-07-09","close":11966.0273},{"date":"2024-07-10","close":12088.7568},{"date":"2024-07-11","close":12237.7832},{"date":"2024-07-12","close":12264.083},{"date":"2024-07-15","close":12246.5498},{"date":"2024-07-16","close":12150.1211},{"date":"2024-07-17","close":12088.7568},{"date":"2024-07-18","close":12027.3916},{"date":"2024-07-19","close":12097.5225},{"date":"2024-07-22","close":12360.5117},{"date":"2024-07-23","close":12649.8008},{"date":"2024-07-24","close":12597.2031},{"date":"2024-07-25","close":12483.2412},{"date":"2024-07-26","close":12702.3984},{"date":"2024-07-29","close":12623.502},{"date":"2024-07-30","close":11667.9727},{"date":"2024-07-31","close":11904.6631},{"date":"2024-08-01","close":11764.4023},{"date":"2024-08-02","close":11466.3477},{"date":"2024-08-05","close":10870.2383},{"date":"2024-08-06","close":11133.2275},{"date":"2024-08-07","close":11141.9941},{"date":"2024-08-08","close":11676.7393},{"date":"2024-08-09","close":11703.0381},{"date":"2024-08-12","close":11746.8691},{"date":"2024-08-13","close":11781.9355},{"date":"2024-08-14","close":11667.9727},{"date":"2024-08-16","close":11501.4121},{"date":"2024-08-19","close":11387.4502},{"date":"2024-08-20","close":11457.5811},{"date":"2024-08-21","close":11475.1143},{"date":"2024-08-22","close":11387.4502},{"date":"2024-08-23","close":11422.5166},{"date":"2024-08-26","close":11255.9561},{"date":"2024-08-27","close":11475.1143},{"date":"2024-08-28","close":11343.6191},{"date":"2024-08-29","close":11150.7598},{"date":"2024-08-30","close":11159.5264},{"date":"2024-09-02","close":11369.918},{"date":"2024-09-03","close":11361.1514},{"date":"2024-09-04","close":11098.1621},{"date":"2024-09-05","close":11106.9277},{"date":"2024-09-06","close":11106.9277},{"date":"2024-09-09","close":11045.5645},{"date":"2024-09-10","close":10984.2002},{"date":"2024-09-11","close":10931.6016},{"date":"2024-09-12","close":11177.0596},{"date":"2024-09-13","close":11229.6572},{"date":"2024-09-19","close":11080.6289},{"date":"2024-09-20","close":10966.667},{"date":"2024-09-23","close":11071.8633},{"date":"2024-09-24","close":11220.8906},{"date":"2024-09-25","close":11124.4609},{"date":"2024-09-26","close":11133.2275},{"date":"2024-09-27","close":11185.8252},{"date":"2024-09-30","close":11185.8252},{"date":"2024-10-02","close":11177.0596},{"date":"2024-10-04","close":11168.292},{"date":"2024-10-07","close":11106.9277},{"date":"2024-10-08","close":11063.0967},{"date":"2024-10-10","close":11089.3965},{"date":"2024-10-11","close":11115.6953},{"date":"2024-10-14","close":11098.1621},{"date":"2024-10-15","close":11036.7979},{"date":"2024-10-16","close":11001.7324},{"date":"2024-10-17","close":10957.9014},{"date":"2024-10-18","close":10861.4707},{"date":"2024-10-21","close":10879.0039},{"date":"2024-10-22","close":10791.3408},{"date":"2024-10-23","close":10905.3027},{"date":"2024-10-24","close":10905.3027},{"date":"2024-10-25","close":10817.6396},{"date":"2024-10-28","close":10808.874},{"date":"2024-10-29","close":10905.3027},{"date":"2024-10-30","close":10914.0693},{"date":"2024-10-31","close":10957.9014},{"date":"2024-11-01","close":11291.0215},{"date":"2024-11-04","close":11562.7773},{"date":"2024-11-05","close":13254.6768},{"date":"2024-11-06","close":13114.416},{"date":"2024-11-07","close":13193.3125},{"date":"2024-11-08","close":13210.8457},{"date":"2024-11-11","close":13131.9482},{"date":"2024-11-12","close":13061.8184},{"date":"2024-11-13","close":12982.9209},{"date":"2024-11-14","close":13000.4541},{"date":"2024-11-15","close":13131.9482},{"date":"2024-11-18","close":13193.3125},{"date":"2024-11-19","close":13245.9102},{"date":"2024-11-20","close":13167.0137},{"date":"2024-11-21","close":13149.4814},{"date":"2024-11-22","close":12842.6602},{"date":"2024-11-25","close":12588.4365},{"date":"2024-11-26","close":12307.915},{"date":"2024-11-27","close":11562.7773},{"date":"2024-11-28","close":11396.2168},{"date":"2024-11-29","close":11159.5264},{"date":"2024-12-02","close":11194.5908},{"date":"2024-12-03","close":11045.5645},{"date":"2024-12-04","close":10975.4336},{"date":"2024-12-05","close":10984.2002},{"date":"2024-12-06","close":10940.3682},{"date":"2024-12-09","close":10502.0518},{"date":"2024-12-10","close":10835.1719},{"date":"2024-12-11","close":11071.8633},{"date":"2024-12-12","close":11212.124},{"date":"2024-12-13","close":11264.7217},{"date":"2024-12-16","close":11150.7598},{"date":"2024-12-17","close":11089.3965},{"date":"2024-12-18","close":11080.6289},{"date":"2024-12-19","close":11080.6289},{"date":"2024-12-20","close":10905.3027},{"date":"2024-12-23","close":11001.7324},{"date":"2024-12-24","close":11220.8906},{"date":"2024-12-26","close":11378.6846},{"date":"2024-12-27","close":11789.7373},{"date":"2024-12-30","close":11444.0791},{"date":"2025-01-02","close":11612.2373},{"date":"2025-01-03","close":11444.0791},{"date":"2025-01-06","close":11528.1582},{"date":"2025-01-07","close":11472.1055},{"date":"2025-01-08","close":11453.4209},{"date":"2025-01-09","close":11444.0791},{"date":"2025-01-10","close":10668.6846},{"date":"2025-01-13","close":10687.3682},{"date":"2025-01-14","close":10808.8164},{"date":"2025-01-15","close":10743.4209},{"date":"2025-01-16","close":10883.5527},{"date":"2025-01-17","close":10752.7637},{"date":"2025-01-20","close":10650.0},{"date":"2025-01-21","close":10687.3682},{"date":"2025-01-22","close":10687.3682},{"date":"2025-01-23","close":10640.6582},{"date":"2025-01-24","close":10621.9736},{"date":"2025-01-31","close":10650.0},{"date":"2025-02-03","close":10210.9209},{"date":"2025-02-04","close":10248.29},{"date":"2025-02-05","close":10220.2637},{"date":"2025-02-06","close":10276.3164},{"date":"2025-02-07","close":10061.4473},{"date":"2025-02-10","close":10126.8418},{"date":"2025-02-11","close":10220.2637},{"date":"2025-02-12","close":10070.79},{"date":"2025-02-13","close":9762.5},{"date":"2025-02-14","close":9771.8418},{"date":"2025-02-17","close":9809.2109},{"date":"2025-02-18","close":9781.1846},{"date":"2025-02-19","close":9977.3682},{"date":"2025-02-20","close":9968.0264},{"date":"2025-02-21","close":10126.8418},{"date":"2025-02-24","close":10033.4209},{"date":"2025-02-25","close":9865.2637},{"date":"2025-02-26","close":10014.7373},{"date":"2025-02-27","close":9949.3418},{"date":"2025-02-28","close":9977.3682},{"date":"2025-03-04","close":10220.2637},{"date":"2025-03-05","close":10397.7637},{"date":"2025-03-06","close":10360.3945},{"date":"2025-03-07","close":10341.7109},{"date":"2025-03-10","close":10210.9209},{"date":"2025-03-11","close":10164.2109},{"date":"2025-03-12","close":10276.3164},{"date":"2025-03-13","close":10266.9736},{"date":"2025-03-14","close":10276.3164},{"date":"2025-03-17","close":10313.6846},{"date":"2025-03-18","close":10332.3682},{"date":"2025-03-19","close":10323.0264},{"date":"2025-03-20","close":10351.0527},{"date":"2025-03-21","close":10351.0527},{"date":"2025-03-24","close":10416.4473},{"date":"2025-03-25","close":10332.3682},{"date":"2025-03-26","close":10285.6582},{"date":"2025-03-27","close":10126.8418},{"date":"2025-03-28","close":10173.5527},{"date":"2025-03-31","close":9846.5791},{"date":"2025-04-01","close":10042.7637},{"date":"2025-04-02","close":10080.1318},{"date":"2025-04-03","close":10108.1582},{"date":"2025-04-04","close":10248.29},{"date":"2025-04-07","close":9883.9473},{"date":"2025-04-08","close":10154.8682},{"date":"2025-04-09","close":10182.8945},{"date":"2025-04-10","close":10397.7637},{"date":"2025-04-11","close":10603.29},{"date":"2025-04-14","close":10621.9736},{"date":"2025-04-15","close":10734.0791},{"date":"2025-04-16","close":10780.79},{"date":"2025-04-17","close":10734.0791},{"date":"2025-04-18","close":10715.3945},{"date":"2025-04-21","close":10724.7373},{"date":"2025-04-22","close":10939.6055},{"date":"2025-04-23","close":10920.9209},{"date":"2025-04-24","close":10930.2637},{"date":"2025-04-25","close":11089.0791},{"date":"2025-04-28","close":11322.6318},{"date":"2025-04-29","close":11341.3164},{"date":"2025-04-30","close":10818.1582},{"date":"2025-05-02","close":10902.2373},{"date":"2025-05-07","close":11070.3945},{"date":"2025-05-08","close":11033.0264},{"date":"2025-05-09","close":10930.2637},{"date":"2025-05-12","close":10967.6318},{"date":"2025-05-13","close":11257.2373},{"date":"2025-05-14","close":11369.3418},{"date":"2025-05-15","close":11210.5264},{"date":"2025-05-16","close":10855.5264},{"date":"2025-05-19","close":11033.0264},{"date":"2025-05-20","close":10986.3164},{"date":"2025-05-21","close":11061.0527},{"date":"2025-05-22","close":10948.9473},{"date":"2025-05-23","close":11079.7373},{"date":"2025-05-26","close":11219.8682},{"date":"2025-05-27","close":11098.4209},{"date":"2025-05-28","close":11145.1318},{"date":"2025-05-29","close":11247.8945},{"date":"2025-05-30","close":11229.2109},{"date":"2025-06-02","close":11294.6055},{"date":"2025-06-04","close":11416.0527},{"date":"2025-06-05","close":11434.7373},{"date":"2025-06-09","close":11574.8682},{"date":"2025-06-10","close":11528.1582},{"date":"2025-06-11","close":11602.8945},{"date":"2025-06-12","close":11621.5791},{"date":"2025-06-13","close":11518.8164},{"date":"2025-06-16","close":11593.5527},{"date":"2025-06-17","close":11630.9209},{"date":"2025-06-18","close":11883.1582},{"date":"2025-06-19","close":12116.7109},{"date":"2025-06-20","close":12004.6055},{"date":"2025-06-23","close":11957.8945},{"date":"2025-06-24","close":12013.9473},{"date":"2025-06-25","close":11929.8682},{"date":"2025-06-26","close":11500.1318},{"date":"2025-06-27","close":11658.9473},{"date":"2025-06-30","close":11780.3945},{"date":"2025-07-01","close":11836.4473},{"date":"2025-07-02","close":11827.1055},{"date":"2025-07-03","close":11948.5527},{"date":"2025-07-04","close":11817.7637},{"date":"2025-07-07","close":11967.2373},{"date":"2025-07-08","close":12013.9473},{"date":"2025-07-09","close":12098.0264},{"date":"2025-07-10","close":12406.3164},{"date":"2025-07-11","close":12481.0527},{"date":"2025-07-14","close":12425.0},{"date":"2025-07-15","close":12350.2637},{"date":"2025-07-16","close":12210.1318},{"date":"2025-07-17","close":12266.1846},{"date":"2025-07-18","close":12228.8164},{"date":"2025-07-21","close":12247.5},{"date":"2025-07-22","close":12144.7373},{"date":"2025-07-23","close":12135.3945},{"date":"2025-07-24","close":11948.5527},{"date":"2025-07-25","close":11808.4209},{"date":"2025-07-28","close":11799.0791},{"date":"2025-07-29","close":11724.3418},{"date":"2025-07-30","close":11696.3164},{"date":"2025-07-31","close":11855.1318},{"date":"2025-08-01","close":11444.0791},{"date":"2025-08-04","close":11715.0},{"date":"2025-08-05","close":11771.0527},{"date":"2025-08-06","close":11761.7109},{"date":"2025-08-07","close":11743.0264},{"date":"2025-08-08","close":11864.4736},{"date":"2025-08-11","close":11864.4736},{"date":"2025-08-12","close":11855.1318},{"date":"2025-08-13","close":11752.3682},{"date":"2025-08-14","close":11827.1055},{"date":"2025-08-18","close":11556.1846},{"date":"2025-08-19","close":11416.0527},{"date":"2025-08-20","close":11556.1846},{"date":"2025-08-21","close":11556.1846},{"date":"2025-08-22","close":11546.8418},{"date":"2025-08-25","close":11584.2109},{"date":"2025-08-26","close":11565.5264},{"date":"2025-08-27","close":11565.5264},{"date":"2025-08-28","close":11602.8945},{"date":"2025-08-29","close":11565.5264},{"date":"2025-09-01","close":11565.5264},{"date":"2025-09-02","close":11668.29},{"date":"2025-09-03","close":11658.9473},{"date":"2025-09-04","close":11752.3682},{"date":"2025-09-05","close":11752.3682},{"date":"2025-09-08","close":11743.0264},{"date":"2025-09-09","close":11705.6582},{"date":"2025-09-10","close":12041.9736},{"date":"2025-09-11","close":11920.5264},{"date":"2025-09-12","close":11948.5527},{"date":"2025-09-15","close":11733.6846},{"date":"2025-09-16","close":11686.9736},{"date":"2025-09-17","close":11658.9473},{"date":"2025-09-18","close":11640.2637},{"date":"2025-09-19","close":12700.0},{"date":"2025-09-22","close":11948.5527},{"date":"2025-09-23","close":11957.8945},{"date":"2025-09-24","close":11705.6582},{"date":"2025-09-25","close":11630.9209},{"date":"2025-09-26","close":11546.8418},{"date":"2025-09-29","close":11715.0},{"date":"2025-09-30","close":11640.2637},{"date":"2025-10-01","close":11509.4736},{"date":"2025-10-02","close":11565.5264},{"date":"2025-10-10","close":11481.4473},{"date":"2025-10-13","close":11378.6846},{"date":"2025-10-14","close":11275.9209},{"date":"2025-10-15","close":11621.5791},{"date":"2025-10-16","close":11602.8945},{"date":"2025-10-17","close":11397.3682},{"date":"2025-10-20","close":11472.1055},{"date":"2025-10-21","close":11490.79},{"date":"2025-10-22","close":11481.4473},{"date":"2025-10-23","close":11528.1582},{"date":"2025-10-24","close":11481.4473},{"date":"2025-10-27","close":11490.79},{"date":"2025-10-28","close":11397.3682},{"date":"2025-10-29","close":11397.3682},{"date":"2025-10-30","close":11360.0},{"date":"2025-10-31","close":11303.9473},{"date":"2025-11-03","close":11229.2109},{"date":"2025-11-04","close":11163.8164},{"date":"2025-11-05","close":10911.5791},{"date":"2025-11-06","close":10976.9736},{"date":"2025-11-07","close":11089.0791},{"date":"2025-11-10","close":11266.5791},{"date":"2025-11-11","close":11126.4473},{"date":"2025-11-12","close":11238.5527},{"date":"2025-11-13","close":11247.8945},{"date":"2025-11-14","close":11098.4209},{"date":"2025-11-17","close":11117.1055},{"date":"2025-11-18","close":11061.0527},{"date":"2025-11-19","close":11061.0527},{"date":"2025-11-20","close":11163.8164},{"date":"2025-11-21","close":10976.9736},{"date":"2025-11-24","close":10864.8682},{"date":"2025-11-25","close":10911.5791},{"date":"2025-11-26","close":11117.1055},{"date":"2025-11-27","close":11191.8418},{"date":"2025-11-28","close":11247.8945},{"date":"2025-12-01","close":11285.2637},{"date":"2025-12-02","close":11350.6582},{"date":"2025-12-03","close":11257.2373},{"date":"2025-12-04","close":11247.8945},{"date":"2025-12-05","close":11294.6055},{"date":"2025-12-08","close":11285.2637},{"date":"2025-12-09","close":11210.5264},{"date":"2025-12-10","close":11173.1582},{"date":"2025-12-11","close":11154.4736},{"date":"2025-12-12","close":11266.5791},{"date":"2025-12-15","close":11322.6318},{"date":"2025-12-16","close":11201.1846},{"date":"2025-12-17","close":11266.5791},{"date":"2025-12-18","close":11210.5264},{"date":"2025-12-19","close":11229.2109},{"date":"2025-12-22","close":11219.8682},{"date":"2025-12-23","close":11275.9209},{"date":"2025-12-24","close":11191.8418},{"date":"2025-12-26","close":11360.0},{"date":"2025-12-29","close":11710.0},{"date":"2025-12-30","close":11350.0},{"date":"2026-01-02","close":11320.0},{"date":"2026-01-05","close":11320.0},{"date":"2026-01-06","close":11290.0},{"date":"2026-01-07","close":11120.0},{"date":"2026-01-08","close":10950.0},{"date":"2026-01-09","close":10890.0},{"date":"2026-01-12","close":10940.0},{"date":"2026-01-13","close":10990.0},{"date":"2026-01-14","close":10890.0},{"date":"2026-01-15","close":11050.0},{"date":"2026-01-16","close":10940.0},{"date":"2026-01-19","close":10800.0},{"date":"2026-01-20","close":10900.0},{"date":"2026-01-21","close":11210.0},{"date":"2026-01-22","close":11200.0},{"date":"2026-01-23","close":11220.0},{"date":"2026-01-26","close":11380.0},{"date":"2026-01-27","close":11370.0},{"date":"2026-01-28","close":11140.0},{"date":"2026-01-29","close":11060.0},{"date":"2026-01-30","close":11010.0},{"date":"2026-02-02","close":10770.0},{"date":"2026-02-03","close":11090.0},{"date":"2026-02-04","close":11200.0},{"date":"2026-02-05","close":11140.0},{"date":"2026-02-06","close":11060.0},{"date":"2026-02-09","close":10960.0},{"date":"2026-02-10","close":11100.0},{"date":"2026-02-11","close":11240.0},{"date":"2026-02-12","close":11270.0},{"date":"2026-02-13","close":11270.0},{"date":"2026-02-19","close":11420.0},{"date":"2026-02-20","close":11550.0},{"date":"2026-02-23","close":11810.0},{"date":"2026-02-24","close":11550.0},{"date":"2026-02-25","close":11730.0},{"date":"2026-02-26","close":11670.0},{"date":"2026-02-27","close":11670.0},{"date":"2026-03-03","close":11610.0},{"date":"2026-03-04","close":10880.0},{"date":"2026-03-05","close":11110.0},{"date":"2026-03-06","close":11150.0},{"date":"2026-03-09","close":11140.0},{"date":"2026-03-10","close":11230.0},{"date":"2026-03-11","close":11360.0},{"date":"2026-03-12","close":11620.0},{"date":"2026-03-13","close":11610.0},{"date":"2026-03-16","close":11570.0},{"date":"2026-03-17","close":11500.0},{"date":"2026-03-18","close":11520.0},{"date":"2026-03-19","close":11440.0},{"date":"2026-03-20","close":11650.0},{"date":"2026-03-23","close":11480.0},{"date":"2026-03-24","close":11630.0},{"date":"2026-03-25","close":11630.0},{"date":"2026-03-26","close":11380.0},{"date":"2026-03-27","close":11250.0},{"date":"2026-03-30","close":11220.0},{"date":"2026-03-31","close":11060.0},{"date":"2026-04-01","close":11550.0},{"date":"2026-04-02","close":11230.0},{"date":"2026-04-03","close":11330.0},{"date":"2026-04-06","close":11320.0},{"date":"2026-04-07","close":11200.0},{"date":"2026-04-08","close":11300.0},{"date":"2026-04-09","close":11250.0},{"date":"2026-04-10","close":11480.0},{"date":"2026-04-13","close":11430.0},{"date":"2026-04-14","close":11580.0},{"date":"2026-04-15","close":11910.0},{"date":"2026-04-16","close":12300.0},{"date":"2026-04-17","close":12000.0},{"date":"2026-04-20","close":12850.0},{"date":"2026-04-21","close":12440.0},{"date":"2026-04-22","close":12230.0},{"date":"2026-04-23","close":12160.0},{"date":"2026-04-24","close":12460.0},{"date":"2026-04-27","close":12860.0},{"date":"2026-04-28","close":12880.0},{"date":"2026-04-29","close":13050.0},{"date":"2026-04-30","close":13000.0},{"date":"2026-05-04","close":12730.0},{"date":"2026-05-06","close":12660.0},{"date":"2026-05-07","close":12700.0},{"date":"2026-05-08","close":12750.0},{"date":"2026-05-11","close":12620.0},{"date":"2026-05-12","close":12380.0},{"date":"2026-05-13","close":12280.0},{"date":"2026-05-14","close":12270.0},{"date":"2026-05-15","close":12240.0},{"date":"2026-05-18","close":11860.0},{"date":"2026-05-19","close":11740.0},{"date":"2026-05-20","close":11330.0},{"date":"2026-05-21","close":11350.0},{"date":"2026-05-22","close":11740.0},{"date":"2026-05-26","close":11320.0},{"date":"2026-05-27","close":11150.0},{"date":"2026-05-28","close":10930.0},{"date":"2026-05-29","close":10760.0},{"date":"2026-06-01","close":10350.0},{"date":"2026-06-02","close":10540.0},{"date":"2026-06-04","close":10480.0},{"date":"2026-06-05","close":10350.0},{"date":"2026-06-08","close":9960.0},{"date":"2026-06-09","close":10250.0},{"date":"2026-06-10","close":10180.0},{"date":"2026-06-11","close":10360.0},{"date":"2026-06-12","close":10460.0},{"date":"2026-06-15","close":10530.0},{"date":"2026-06-16","close":11000.0},{"date":"2026-06-17","close":10940.0},{"date":"2026-06-18","close":10590.0},{"date":"2026-06-19","close":10330.0},{"date":"2026-06-22","close":10300.0},{"date":"2026-06-23","close":9980.0},{"date":"2026-06-24","close":10010.0},{"date":"2026-06-25","close":10070.0},{"date":"2026-06-26","close":10180.0},{"date":"2026-06-29","close":10570.0},{"date":"2026-06-30","close":10360.0},{"date":"2026-07-01","close":10590.0},{"date":"2026-07-02","close":10340.0},{"date":"2026-07-03","close":10450.0},{"date":"2026-07-06","close":10350.0},{"date":"2026-07-07","close":10440.0},{"date":"2026-07-08","close":10260.0},{"date":"2026-07-09","close":10080.0},{"date":"2026-07-10","close":10570.0},{"date":"2026-07-13","close":10190.0},{"date":"2026-07-14","close":10200.0},{"date":"2026-07-15","close":10480.0},{"date":"2026-07-16","close":10310.0},{"date":"2026-07-20","close":10190.0},{"date":"2026-07-21","close":10110.0},{"date":"2026-07-22","close":10200.0},{"date":"2026-07-23","close":10400.0},{"date":"2026-07-24","close":10400.0},{"date":"2026-07-27","close":10400.0},{"date":"2026-07-28","close":10210.0},{"date":"2026-07-29","close":10050.0},{"date":"2026-07-30","close":10070.0},{"date":"2026-07-31","close":10270.0},{"date":"2026-08-03","close":10310.0},{"date":"2026-08-04","close":10670.0},{"date":"2026-08-05","close":10640.0},{"date":"2026-08-06","close":10640.0},{"date":"2026-08-07","close":10680.0},{"date":"2026-08-10","close":10940.0},{"date":"2026-08-11","close":10910.0},{"date":"2026-08-12","close":10800.0},{"date":"2026-08-13","close":10620.0},{"date":"2026-08-14","close":10680.0},{"date":"2026-08-18","close":10530.0},{"date":"2026-08-19","close":10500.0},{"date":"2026-08-20","close":10500.0},{"date":"2026-08-21","close":10410.0},{"date":"2026-08-24","close":10410.0},{"date":"2026-08-25","close":10450.0},{"date":"2026-08-26","close":10500.0},{"date":"2026-08-27","close":10490.0},{"date":"2026-08-28","close":10710.0},{"date":"2026-08-31","close":10600.0},{"date":"2026-09-01","close":10750.0},{"date":"2026-09-02","close":10740.0},{"date":"2026-09-03","close":10800.0},{"date":"2026-09-04","close":10850.0},{"date":"2026-09-07","close":10840.0},{"date":"2026-09-08","close":10690.0},{"date":"2026-09-09","close":10630.0},{"date":"2026-09-10","close":10630.0},{"date":"2026-09-11","close":10640.0},{"date":"2026-09-14","close":10860.0},{"date":"2026-09-15","close":11040.0},{"date":"2026-09-16","close":10830.0},{"date":"2026-09-17","close":10800.0},{"date":"2026-09-18","close":10730.0},{"date":"2026-09-21","close":10800.0},{"date":"2026-09-22","close":10830.0},{"date":"2026-09-23","close":10800.0},{"date":"2026-09-28","close":10930.0},{"date":"2026-09-29","close":10860.0},{"date":"2026-09-30","close":10770.0},{"date":"2026-10-01","close":10800.0},{"date":"2026-10-02","close":10750.0},{"date":"2026-10-06","close":11310.0},{"date":"2026-10-07","close":10930.0},{"date":"2026-10-08","close":10800.0},{"date":"2026-10-12","close":10950.0},{"date":"2026-10-13","close":11000.0},{"date":"2026-10-14","close":10940.0},{"date":"2026-10-15","close":10830.0},{"date":"2026-10-16","close":10860.0},{"date":"2026-10-19","close":11000.0},{"date":"2026-10-20","close":10860.0},{"date":"2026-10-21","close":10990.0},{"date":"2026-10-22","close":10960.0},{"date":"2026-10-23","close":10750.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5444.0,"foreign_net":-5482.0,"institution_net":38.0},{"date":"2026-10-21","retail_net":698.0,"foreign_net":-638.0,"institution_net":-60.0},{"date":"2026-10-20","retail_net":736.0,"foreign_net":-705.0,"institution_net":-31.0},{"date":"2026-10-19","retail_net":-1086.0,"foreign_net":1178.0,"institution_net":-92.0},{"date":"2026-10-16","retail_net":-149.0,"foreign_net":257.0,"institution_net":-108.0},{"date":"2026-10-15","retail_net":-16788.0,"foreign_net":16750.0,"institution_net":38.0},{"date":"2026-10-14","retail_net":-3090.0,"foreign_net":3384.0,"institution_net":-294.0},{"date":"2026-10-13","retail_net":-1517.0,"foreign_net":4149.0,"institution_net":-2632.0},{"date":"2026-10-12","retail_net":-6270.0,"foreign_net":1767.0,"institution_net":4503.0},{"date":"2026-10-08","retail_net":-1766.0,"foreign_net":1767.0,"institution_net":-1.0},{"date":"2026-10-07","retail_net":-5247.0,"foreign_net":5271.0,"institution_net":-24.0},{"date":"2026-10-06","retail_net":-5969.0,"foreign_net":2706.0,"institution_net":3263.0},{"date":"2026-10-02","retail_net":1088.0,"foreign_net":-903.0,"institution_net":-185.0},{"date":"2026-10-01","retail_net":3464.0,"foreign_net":-3352.0,"institution_net":-112.0},{"date":"2026-09-30","retail_net":2791.0,"foreign_net":-2603.0,"institution_net":-188.0},{"date":"2026-09-29","retail_net":2022.0,"foreign_net":-1881.0,"institution_net":-141.0},{"date":"2026-09-28","retail_net":-1182.0,"foreign_net":1189.0,"institution_net":-7.0},{"date":"2026-09-23","retail_net":189.0,"foreign_net":-318.0,"institution_net":129.0},{"date":"2026-09-22","retail_net":3461.0,"foreign_net":-3408.0,"institution_net":-53.0},{"date":"2026-09-21","retail_net":2350.0,"foreign_net":-2243.0,"institution_net":-107.0},{"date":"2026-09-18","retail_net":1153.0,"foreign_net":-1012.0,"institution_net":-141.0},{"date":"2026-09-17","retail_net":758.0,"foreign_net":-482.0,"institution_net":-276.0},{"date":"2026-09-16","retail_net":794.0,"foreign_net":-721.0,"institution_net":-73.0},{"date":"2026-09-15","retail_net":2852.0,"foreign_net":-3493.0,"institution_net":641.0},{"date":"2026-09-14","retail_net":-5980.0,"foreign_net":-3108.0,"institution_net":9088.0},{"date":"2026-09-11","retail_net":4714.0,"foreign_net":-7858.0,"institution_net":3144.0},{"date":"2026-09-10","retail_net":-1484.0,"foreign_net":1714.0,"institution_net":-230.0},{"date":"2026-09-09","retail_net":-103.0,"foreign_net":231.0,"institution_net":-128.0},{"date":"2026-09-08","retail_net":-673.0,"foreign_net":-748.0,"institution_net":1421.0},{"date":"2026-09-07","retail_net":-1787.0,"foreign_net":-1424.0,"institution_net":3211.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":5444.0,"foreign_net":-5482.0,"institution_net":38.0},"d3":{"retail_net":6878.0,"foreign_net":-6825.0,"institution_net":-53.0},"d7":{"retail_net":-14235.0,"foreign_net":14744.0,"institution_net":-509.0},"d14":{"retail_net":-30452.0,"foreign_net":26149.0,"institution_net":4303.0},"d30":{"retail_net":-20577.0,"foreign_net":-16.0,"institution_net":20593.0}},"analysis":"최근 5일 외국인 순매수 -5390.00, 기관 순매수 -253.00. 30일 누적: 외국인 -16.00, 기관 2.06만.","foreign_flow":-5390.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-253.0},"insider_trades":[],"price_analysis":{"current":10700.0,"low_30d":10150.0,"support":10285.0,"high_30d":11500.0,"change_1d":-2.4,"change_7d":-2.0,"change_30d":0.8,"resistance":11365.0,"position_in_range":41.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.99,"per":7.98,"quarter":"2024-Q2"},{"pbr":0.84,"per":6.6,"quarter":"2024-Q3"},{"pbr":0.93,"per":7.07,"quarter":"2024-Q4"},{"pbr":0.83,"per":6.78,"quarter":"2025-Q1"},{"pbr":0.99,"per":8.07,"quarter":"2025-Q2"},{"pbr":0.96,"per":8.47,"quarter":"2025-Q3"},{"pbr":0.9,"per":7.6,"quarter":"2025-Q4"},{"pbr":0.91,"per":7.65,"quarter":"2026-Q1"},{"pbr":0.84,"per":6.68,"quarter":"2026-Q2"},{"pbr":0.73,"per":6.9,"quarter":"현재"}],"timeline":[{"close":12860.1924,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":11185.8252,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":11444.0791,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":9846.5791,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":11780.3945,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":11640.2637,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":11350.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":11060.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":10360.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.91,"pbr_5y_low":0.83,"per_5y_avg":7.43,"per_5y_low":6.6,"current_pbr":0.73,"current_per":6.9,"pbr_5y_high":0.99,"per_5y_high":8.47,"pbr_5y_median":0.91,"per_5y_median":7.6,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 18% 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":"B","reason":"매출 +17.8%"},"momentum":{"grade":"D","reason":"RSI 55"},"valuation":{"grade":"C","reason":"PER 6.95x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.27,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.47,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.57,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.09,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":46.66,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":19.48,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.98,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.99,"per":7.98,"close":12860.1924,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.84,"per":6.6,"close":11185.8252,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.93,"per":7.07,"close":11444.0791,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.83,"per":6.78,"close":9846.5791,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.99,"per":8.07,"close":11780.3945,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.96,"per":8.47,"close":11640.2637,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.9,"per":7.6,"close":11350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.91,"per":7.65,"close":11060.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.84,"per":6.68,"close":10360.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"7.0배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"2.5%"}],"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":418.0,"pbr":null,"per":null,"roa":0.02265453473973412,"roe":0.024664636714704022,"revenue":20568753661.0,"market_cap":null,"net_income":4462559583.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.46657094752397504,"total_assets":196983060313.0,"total_equity":180929467343.0,"profit_margin":0.21695819088257978,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3164896272.0,"operating_margin":0.1538691319931988},{"eps":183.21,"pbr":0.75,"per":8.57,"roa":0.011159887619840662,"roe":0.012626589314652836,"revenue":17454006678.0,"market_cap":157800000000.0,"net_income":2249783763.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4478854421348125,"total_assets":201595557199.0,"total_equity":178178263895.0,"profit_margin":0.1288978401638721,"dividend_yield":6.23,"fiscal_quarter":"Q1","operating_income":1731747952.0,"operating_margin":0.09921778901246735},{"eps":640.9,"pbr":null,"per":null,"roa":0.03748137099982799,"roe":0.04249713435075599,"revenue":40204636822.0,"market_cap":null,"net_income":7870049449.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4471927270628088,"total_assets":209972293944.0,"total_equity":185190120916.0,"profit_margin":0.19574979582189644,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10531778644.0,"operating_margin":0.261954328567321},{"eps":308.76,"pbr":null,"per":null,"roa":0.019749735250764462,"roe":0.021306664800603135,"revenue":18568147513.0,"market_cap":null,"net_income":3791538602.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4775248132745702,"total_assets":191979211562.0,"total_equity":177950826067.0,"profit_margin":0.20419584664250723,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3428795200.0,"operating_margin":0.18466005817755482},{"eps":313.72,"pbr":null,"per":null,"roa":0.020370663953294996,"roe":0.022024449655850917,"revenue":21949128958.0,"market_cap":null,"net_income":3852424996.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4606361046193093,"total_assets":189116319666.0,"total_equity":174915834729.0,"profit_margin":0.17551607644074055,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4675241741.0,"operating_margin":0.21300352054726854},{"eps":230.53,"pbr":null,"per":null,"roa":0.014086524634468054,"roe":0.016263707406490423,"revenue":18299680428.0,"market_cap":null,"net_income":2830869141.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.479081858969827,"total_assets":200962921264.0,"total_equity":174060506024.0,"profit_margin":0.15469500421813595,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2446795099.0,"operating_margin":0.13370698513708493},{"eps":521.22,"pbr":null,"per":null,"roa":0.03139586013685578,"roe":0.03541525191228019,"revenue":33279867808.0,"market_cap":null,"net_income":6400444478.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.43941303485240096,"total_assets":203862689224.0,"total_equity":180725651588.0,"profit_margin":0.19232181194125494,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7169562546.0,"operating_margin":0.2154324226094594},{"eps":393.95,"pbr":null,"per":null,"roa":0.022895928499532304,"roe":0.02466218191136688,"revenue":21480193158.0,"market_cap":null,"net_income":4837631579.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4822207271978015,"total_assets":211287853170.0,"total_equity":196155863110.0,"profit_margin":0.22521359763463258,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4251098791.0,"operating_margin":0.1979078474635009},{"eps":306.96,"pbr":null,"per":null,"roa":0.018138306081765906,"roe":0.019701934216286333,"revenue":22954513449.0,"market_cap":null,"net_income":3769339212.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.43170717663073394,"total_assets":207810982735.0,"total_equity":191318231531.0,"profit_margin":0.16420906591527903,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3981067814.0,"operating_margin":0.17343289906122725},{"eps":396.12,"pbr":null,"per":null,"roa":0.022922605656905532,"roe":0.02590649554701662,"revenue":23744499542.0,"market_cap":null,"net_income":4864207076.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4617868701593374,"total_assets":212201315540.0,"total_equity":187760134024.0,"profit_margin":0.2048561633146254,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4956000954.0,"operating_margin":0.2087220640398705},{"eps":597.74,"pbr":null,"per":null,"roa":0.03323950071380366,"roe":0.038373660573253,"revenue":37666705406.0,"market_cap":null,"net_income":7340140763.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.41647411465673756,"total_assets":220825842909.0,"total_equity":191280702788.0,"profit_margin":0.19487079328766502,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8470389608.0,"operating_margin":0.22487736893099058},{"eps":311.0,"pbr":null,"per":null,"roa":0.018932456339582137,"roe":0.021051313668440808,"revenue":20210753678.0,"market_cap":null,"net_income":3872189134.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.47053434669048266,"total_assets":204526505412.0,"total_equity":183940498678.0,"profit_margin":0.1915905361913837,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3705027619.0,"operating_margin":0.18331961677574804}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1611.82,"per":7.98,"date":"2024-06","close":12860.19,"source":"reported"},{"eps":1611.82,"per":7.39,"date":"2024-07","close":11904.66,"source":"reported"},{"eps":1611.82,"per":6.92,"date":"2024-08","close":11159.53,"source":"reported"},{"eps":1694.77,"per":6.6,"date":"2024-09","close":11185.83,"source":"reported"},{"eps":1694.77,"per":6.47,"date":"2024-10","close":10957.9,"source":"reported"},{"eps":1694.77,"per":6.58,"date":"2024-11","close":11159.53,"source":"reported"},{"eps":1618.25,"per":7.07,"date":"2024-12","close":11444.08,"source":"reported"},{"eps":1618.25,"per":6.58,"date":"2025-01","close":10650.0,"source":"reported"},{"eps":1618.25,"per":6.17,"date":"2025-02","close":9977.37,"source":"reported"},{"eps":1452.66,"per":6.78,"date":"2025-03","close":9846.58,"source":"reported"},{"eps":1452.66,"per":7.45,"date":"2025-04","close":10818.16,"source":"reported"},{"eps":1452.66,"per":7.73,"date":"2025-05","close":11229.21,"source":"reported"},{"eps":1459.42,"per":8.07,"date":"2025-06","close":11780.39,"source":"reported"},{"eps":1459.42,"per":8.12,"date":"2025-07","close":11855.13,"source":"reported"},{"eps":1459.42,"per":7.92,"date":"2025-08","close":11565.53,"source":"reported"},{"eps":1374.23,"per":8.47,"date":"2025-09","close":11640.26,"source":"reported"},{"eps":1374.23,"per":8.23,"date":"2025-10","close":11303.95,"source":"reported"},{"eps":1374.23,"per":8.18,"date":"2025-11","close":11247.89,"source":"reported"},{"eps":1493.91,"per":7.6,"date":"2025-12","close":11350.0,"source":"reported"},{"eps":1493.91,"per":7.37,"date":"2026-01","close":11010.0,"source":"reported"},{"eps":1493.91,"per":7.81,"date":"2026-02","close":11670.0,"source":"reported"},{"eps":1446.59,"per":7.65,"date":"2026-03","close":11060.0,"source":"reported"},{"eps":1446.59,"per":8.99,"date":"2026-04","close":13000.0,"source":"reported"},{"eps":1446.59,"per":7.44,"date":"2026-05","close":10760.0,"source":"reported"},{"eps":1550.87,"per":6.68,"date":"2026-06","close":10360.0,"source":"reported"},{"eps":1550.87,"per":6.62,"date":"2026-07","close":10270.0,"source":"reported"},{"eps":1550.87,"per":6.83,"date":"2026-08","close":10600.0,"source":"reported"},{"eps":1550.87,"per":6.94,"date":"2026-09","close":10770.0,"source":"reported"},{"eps":1550.87,"per":6.93,"date":"2026-10","close":10750.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.36,"std":0.69,"count":29,"current":6.93,"lower_1sd":6.67,"upper_1sd":8.06},"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":"윈스테크넷","phase":"above-fold","symbol_resolved":true}