{"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":"2026-10-23T09:53:19.194349+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.6,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","unit":"%","value":-10.4,"direction":"higher_better","percentile":37}],"summary":"매출 +12.6%","percentile":51},"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":33.9,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.2,"direction":"higher_better","percentile":36}],"summary":"RSI 34","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.62x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.1%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.26,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.06,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":36.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.1,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 3.3x, 순차입금비율 0.1x","percentile":79}},"signals":[],"summary":"디와이파워(210540)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1158.76억. 현재가 10,490원, 전일 대비 -0.6%, 30일 -8.2%. PER 3.6배 / ROE 3.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2212.00, 기관 순매도 5500.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.28,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.28%","value_pct":3.28},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":11.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.06,"direction":"lower_better","percentile":null}],"summary":"배당성향 12%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.28},"catalysts":["전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":-182.5607293185367,"grade":"F","trend":"하락","atr_14":256.42857142857144,"rsi_14":33.87978142076503,"sma_20":10906.0,"sma_60":11172.166666666666,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 33.9로 약세 구간입니다. MACD(-182.56)가 시그널선(-164.45)을 하회합니다(데드크로스). 현재가가 SMA20(10906)과 SMA60(11172) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10357~11455 (현재 위치 12%).","bb_lower":10357.350749567631,"bb_upper":11454.649250432369,"macd_signal":-164.450162549209},"change_pct":-0.57,"chart_data":[{"date":"2024-10-23","open":11679,"high":11773,"low":11670,"close":11735,"volume":12077,"rsi_14":53.45,"sma_20":12524.5,"sma_60":12688.67,"sma_120":13082.75},{"date":"2024-10-24","open":11764,"high":11764,"low":11576,"close":11717,"volume":6404,"rsi_14":64.58,"sma_20":12532.0,"sma_60":12657.5,"sma_120":13078.33},{"date":"2024-10-25","open":11745,"high":11848,"low":11501,"close":11557,"volume":8921,"rsi_14":30.61,"sma_20":12528.0,"sma_60":12633.83,"sma_120":13071.92},{"date":"2024-10-28","open":11482,"high":11679,"low":10948,"close":11436,"volume":22284,"rsi_14":17.54,"sma_20":12518.0,"sma_60":12610.17,"sma_120":13065.42},{"date":"2024-10-29","open":11492,"high":11492,"low":11323,"close":11351,"volume":11462,"rsi_14":12.5,"sma_20":12498.5,"sma_60":12576.83,"sma_120":13057.08},{"date":"2024-10-30","open":11389,"high":11576,"low":11332,"close":11511,"volume":10957,"rsi_14":30.86,"sma_20":12475.0,"sma_60":12549.5,"sma_120":13050.17},{"date":"2024-10-31","open":11501,"high":11548,"low":11361,"close":11529,"volume":10675,"rsi_14":30.0,"sma_20":12466.0,"sma_60":12525.5,"sma_120":13043.33},{"date":"2024-11-01","open":11529,"high":11529,"low":11342,"close":11436,"volume":9392,"rsi_14":27.59,"sma_20":12458.0,"sma_60":12497.33,"sma_120":13035.33},{"date":"2024-11-04","open":11436,"high":11482,"low":11351,"close":11426,"volume":8851,"rsi_14":27.27,"sma_20":12441.5,"sma_60":12470.17,"sma_120":13027.08},{"date":"2024-11-05","open":11389,"high":11482,"low":11389,"close":11426,"volume":6512,"rsi_14":27.27,"sma_20":12422.5,"sma_60":12452.67,"sma_120":13017.75},{"date":"2024-11-06","open":11482,"high":12082,"low":11351,"close":12082,"volume":60021,"rsi_14":60.26,"sma_20":12437.5,"sma_60":12466.0,"sma_120":13012.25},{"date":"2024-11-07","open":12073,"high":12073,"low":11735,"close":11932,"volume":23415,"rsi_14":55.95,"sma_20":12444.5,"sma_60":12471.17,"sma_120":13007.67},{"date":"2024-11-08","open":11857,"high":11989,"low":11754,"close":11885,"volume":11191,"rsi_14":55.62,"sma_20":12447.5,"sma_60":12474.17,"sma_120":12999.17},{"date":"2024-11-11","open":11885,"high":12260,"low":11764,"close":12073,"volume":43944,"rsi_14":60.96,"sma_20":12462.0,"sma_60":12483.0,"sma_120":12994.0},{"date":"2024-11-12","open":12073,"high":12542,"low":12073,"close":12289,"volume":57603,"rsi_14":64.39,"sma_20":12488.0,"sma_60":12490.83,"sma_120":12991.0},{"date":"2024-11-13","open":12289,"high":12289,"low":11773,"close":11810,"volume":34399,"rsi_14":51.97,"sma_20":12488.5,"sma_60":12489.33,"sma_120":12983.83},{"date":"2024-11-14","open":11810,"high":11970,"low":11717,"close":11717,"volume":18464,"rsi_14":53.44,"sma_20":12485.0,"sma_60":12489.0,"sma_120":12978.08},{"date":"2024-11-15","open":11492,"high":12120,"low":11492,"close":12064,"volume":32198,"rsi_14":62.36,"sma_20":12502.0,"sma_60":12492.5,"sma_120":12975.08},{"date":"2024-11-18","open":11782,"high":12195,"low":11782,"close":12017,"volume":29351,"rsi_14":63.3,"sma_20":12518.5,"sma_60":12497.67,"sma_120":12971.33},{"date":"2024-11-19","open":12026,"high":12026,"low":11820,"close":11829,"volume":9794,"rsi_14":56.3,"sma_20":12526.0,"sma_60":12502.17,"sma_120":12967.42},{"date":"2024-11-20","open":11970,"high":11970,"low":11689,"close":11810,"volume":6616,"rsi_14":55.56,"sma_20":12530.0,"sma_60":12503.83,"sma_120":12963.83},{"date":"2024-11-21","open":11857,"high":11989,"low":11801,"close":11801,"volume":17901,"rsi_14":57.47,"sma_20":12534.5,"sma_60":12502.33,"sma_120":12954.92},{"date":"2024-11-22","open":11735,"high":11876,"low":11614,"close":11848,"volume":15263,"rsi_14":58.49,"sma_20":12550.0,"sma_60":12497.0,"sma_120":12944.08},{"date":"2024-11-25","open":11857,"high":11914,"low":11689,"close":11876,"volume":19715,"rsi_14":58.96,"sma_20":12573.5,"sma_60":12496.33,"sma_120":12935.92},{"date":"2024-11-26","open":11885,"high":12185,"low":11745,"close":12026,"volume":57070,"rsi_14":48.6,"sma_20":12609.5,"sma_60":12498.0,"sma_120":12929.92},{"date":"2024-11-27","open":12026,"high":12026,"low":11904,"close":11998,"volume":16454,"rsi_14":51.74,"sma_20":12635.5,"sma_60":12498.5,"sma_120":12921.5},{"date":"2024-11-28","open":11998,"high":12017,"low":11904,"close":11998,"volume":7553,"rsi_14":53.06,"sma_20":12660.5,"sma_60":12501.83,"sma_120":12909.92},{"date":"2024-11-29","open":11989,"high":11989,"low":11698,"close":11698,"volume":16953,"rsi_14":40.38,"sma_20":12674.5,"sma_60":12504.0,"sma_120":12896.83},{"date":"2024-12-02","open":11660,"high":11754,"low":11482,"close":11482,"volume":14425,"rsi_14":29.33,"sma_20":12677.5,"sma_60":12500.67,"sma_120":12883.17},{"date":"2024-12-03","open":11482,"high":11623,"low":11464,"close":11482,"volume":20284,"rsi_14":38.85,"sma_20":12680.5,"sma_60":12497.67,"sma_120":12870.33},{"date":"2024-12-04","open":11257,"high":11426,"low":10789,"close":11061,"volume":34836,"rsi_14":31.77,"sma_20":12626.0,"sma_60":12486.67,"sma_120":12855.17},{"date":"2024-12-05","open":11070,"high":11107,"low":10882,"close":11014,"volume":11875,"rsi_14":15.0,"sma_20":12577.0,"sma_60":12479.33,"sma_120":12839.58},{"date":"2024-12-06","open":10967,"high":10967,"low":10348,"close":10348,"volume":41991,"rsi_14":10.62,"sma_20":12495.0,"sma_60":12460.83,"sma_120":12816.58},{"date":"2024-12-09","open":10226,"high":10348,"low":9861,"close":9955,"volume":55044,"rsi_14":9.68,"sma_20":12382.0,"sma_60":12436.67,"sma_120":12790.0},{"date":"2024-12-10","open":9945,"high":10742,"low":9945,"close":10583,"volume":63038,"rsi_14":29.07,"sma_20":12291.0,"sma_60":12423.67,"sma_120":12768.83},{"date":"2024-12-11","open":10545,"high":10957,"low":10545,"close":10854,"volume":27617,"rsi_14":35.19,"sma_20":12240.0,"sma_60":12415.5,"sma_120":12749.83},{"date":"2024-12-12","open":10939,"high":10986,"low":10611,"close":10779,"volume":20504,"rsi_14":33.43,"sma_20":12190.0,"sma_60":12404.33,"sma_120":12733.33},{"date":"2024-12-13","open":10901,"high":10901,"low":10779,"close":10873,"volume":15875,"rsi_14":34.76,"sma_20":12126.5,"sma_60":12391.5,"sma_120":12717.08},{"date":"2024-12-16","open":10986,"high":10986,"low":10695,"close":10704,"volume":22647,"rsi_14":30.03,"sma_20":12056.5,"sma_60":12371.33,"sma_120":12699.33},{"date":"2024-12-17","open":10779,"high":10864,"low":10592,"close":10629,"volume":22290,"rsi_14":29.61,"sma_20":11992.5,"sma_60":12347.5,"sma_120":12682.83},{"date":"2024-12-18","open":10648,"high":10789,"low":10629,"close":10733,"volume":13753,"rsi_14":31.71,"sma_20":11935.0,"sma_60":12329.83,"sma_120":12669.0},{"date":"2024-12-19","open":10620,"high":10817,"low":10564,"close":10770,"volume":11955,"rsi_14":35.48,"sma_20":11880.0,"sma_60":12315.5,"sma_120":12654.75},{"date":"2024-12-20","open":10808,"high":10808,"low":10508,"close":10620,"volume":21441,"rsi_14":36.23,"sma_20":11814.5,"sma_60":12297.5,"sma_120":12638.33},{"date":"2024-12-23","open":10686,"high":10854,"low":10498,"close":10779,"volume":16199,"rsi_14":39.32,"sma_20":11756.0,"sma_60":12282.5,"sma_120":12622.58},{"date":"2024-12-24","open":10939,"high":10939,"low":10592,"close":10761,"volume":10626,"rsi_14":44.81,"sma_20":11688.5,"sma_60":12265.5,"sma_120":12606.58},{"date":"2024-12-26","open":10751,"high":10873,"low":10592,"close":10723,"volume":14372,"rsi_14":44.95,"sma_20":11620.5,"sma_60":12243.67,"sma_120":12588.83},{"date":"2024-12-27","open":10620,"high":10620,"low":10245,"close":10376,"volume":25652,"rsi_14":50.55,"sma_20":11534.0,"sma_60":12220.17,"sma_120":12570.08},{"date":"2024-12-30","open":10170,"high":10470,"low":10170,"close":10386,"volume":11648,"rsi_14":59.91,"sma_20":11464.0,"sma_60":12198.83,"sma_120":12551.75},{"date":"2025-01-02","open":10479,"high":10611,"low":10320,"close":10573,"volume":11410,"rsi_14":49.73,"sma_20":11415.5,"sma_60":12178.17,"sma_120":12535.75},{"date":"2025-01-03","open":10573,"high":10733,"low":10498,"close":10601,"volume":17112,"rsi_14":41.51,"sma_20":11368.5,"sma_60":12157.17,"sma_120":12520.0},{"date":"2025-01-06","open":10573,"high":10695,"low":10554,"close":10686,"volume":23855,"rsi_14":46.88,"sma_20":11348.5,"sma_60":12137.33,"sma_120":12503.75},{"date":"2025-01-07","open":10676,"high":10779,"low":10592,"close":10648,"volume":15483,"rsi_14":42.21,"sma_20":11329.0,"sma_60":12116.83,"sma_120":12488.42},{"date":"2025-01-08","open":10648,"high":10686,"low":10498,"close":10648,"volume":16617,"rsi_14":47.79,"sma_20":11345.0,"sma_60":12095.83,"sma_120":12473.08},{"date":"2025-01-09","open":10639,"high":10686,"low":10554,"close":10658,"volume":13988,"rsi_14":51.16,"sma_20":11382.5,"sma_60":12075.5,"sma_120":12458.17},{"date":"2025-01-10","open":10648,"high":10789,"low":10470,"close":10789,"volume":19056,"rsi_14":52.27,"sma_20":11393.5,"sma_60":12057.5,"sma_120":12444.58},{"date":"2025-01-13","open":10808,"high":11154,"low":10629,"close":10733,"volume":20913,"rsi_14":48.51,"sma_20":11387.0,"sma_60":12038.5,"sma_120":12425.0},{"date":"2025-01-14","open":10733,"high":10770,"low":10658,"close":10714,"volume":7876,"rsi_14":54.17,"sma_20":11383.5,"sma_60":12019.5,"sma_120":12403.25},{"date":"2025-01-15","open":10686,"high":10817,"low":10658,"close":10658,"volume":7134,"rsi_14":44.04,"sma_20":11372.0,"sma_60":12000.17,"sma_120":12382.5},{"date":"2025-01-16","open":10676,"high":10817,"low":10676,"close":10789,"volume":8513,"rsi_14":51.24,"sma_20":11376.5,"sma_60":11983.83,"sma_120":12361.75},{"date":"2025-01-17","open":10817,"high":10817,"low":10451,"close":10808,"volume":12482,"rsi_14":53.78,"sma_20":11386.0,"sma_60":11968.17,"sma_120":12343.25},{"date":"2025-01-20","open":10826,"high":10882,"low":10695,"close":10808,"volume":17848,"rsi_14":78.05,"sma_20":11390.0,"sma_60":11951.67,"sma_120":12320.17},{"date":"2025-01-21","open":10826,"high":10986,"low":10808,"close":10957,"volume":35429,"rsi_14":81.44,"sma_20":11400.0,"sma_60":11938.17,"sma_120":12297.83},{"date":"2025-01-22","open":11042,"high":11707,"low":10873,"close":11529,"volume":104117,"rsi_14":86.96,"sma_20":11448.5,"sma_60":11937.67,"sma_120":12285.75},{"date":"2025-01-23","open":11539,"high":11670,"low":11136,"close":11267,"volume":40657,"rsi_14":71.78,"sma_20":11474.5,"sma_60":11934.67,"sma_120":12272.42},{"date":"2025-01-24","open":11361,"high":11632,"low":11201,"close":11614,"volume":33590,"rsi_14":75.92,"sma_20":11520.0,"sma_60":11939.33,"sma_120":12258.08},{"date":"2025-01-31","open":11604,"high":11604,"low":10967,"close":11061,"volume":67708,"rsi_14":58.94,"sma_20":11538.0,"sma_60":11931.33,"sma_120":12240.42},{"date":"2025-02-03","open":11023,"high":11023,"low":10686,"close":10901,"volume":39068,"rsi_14":55.13,"sma_20":11566.0,"sma_60":11920.17,"sma_120":12222.83},{"date":"2025-02-04","open":10873,"high":11061,"low":10836,"close":11051,"volume":15478,"rsi_14":57.55,"sma_20":11601.5,"sma_60":11913.33,"sma_120":12205.33},{"date":"2025-02-05","open":11051,"high":11051,"low":10836,"close":10854,"volume":19757,"rsi_14":51.23,"sma_20":11616.5,"sma_60":11903.17,"sma_120":12186.67},{"date":"2025-02-06","open":11014,"high":11389,"low":10882,"close":11220,"volume":45093,"rsi_14":58.18,"sma_20":11649.5,"sma_60":11899.5,"sma_120":12176.08},{"date":"2025-02-07","open":11248,"high":11482,"low":11126,"close":11361,"volume":30473,"rsi_14":60.42,"sma_20":11685.5,"sma_60":11886.67,"sma_120":12176.33},{"date":"2025-02-10","open":11370,"high":11436,"low":11257,"close":11370,"volume":21153,"rsi_14":61.66,"sma_20":11724.0,"sma_60":11876.67,"sma_120":12173.92},{"date":"2025-02-11","open":11370,"high":11407,"low":11117,"close":11248,"volume":25695,"rsi_14":57.54,"sma_20":11756.0,"sma_60":11865.33,"sma_120":12169.75},{"date":"2025-02-12","open":11248,"high":11389,"low":11126,"close":11379,"volume":22620,"rsi_14":59.05,"sma_20":11794.5,"sma_60":11853.0,"sma_120":12168.0},{"date":"2025-02-13","open":11623,"high":12513,"low":11454,"close":12204,"volume":369410,"rsi_14":67.53,"sma_20":11870.0,"sma_60":11851.5,"sma_120":12171.17},{"date":"2025-02-14","open":12289,"high":12438,"low":11951,"close":11960,"volume":98807,"rsi_14":62.3,"sma_20":11935.5,"sma_60":11854.17,"sma_120":12171.75},{"date":"2025-02-17","open":11792,"high":11942,"low":11595,"close":11810,"volume":54659,"rsi_14":53.85,"sma_20":11994.0,"sma_60":11855.83,"sma_120":12172.42},{"date":"2025-02-18","open":11979,"high":11979,"low":11707,"close":11820,"volume":35499,"rsi_14":58.13,"sma_20":12056.0,"sma_60":11851.5,"sma_120":12172.0},{"date":"2025-02-19","open":12045,"high":12045,"low":11623,"close":11707,"volume":45503,"rsi_14":51.48,"sma_20":12105.0,"sma_60":11846.0,"sma_120":12171.83},{"date":"2025-02-20","open":11707,"high":11707,"low":11511,"close":11632,"volume":23645,"rsi_14":60.63,"sma_20":12149.0,"sma_60":11842.5,"sma_120":12172.33},{"date":"2025-02-21","open":11501,"high":11623,"low":11501,"close":11586,"volume":20998,"rsi_14":63.27,"sma_20":12190.5,"sma_60":11838.5,"sma_120":12171.17},{"date":"2025-02-24","open":11464,"high":11707,"low":11445,"close":11670,"volume":17716,"rsi_14":62.31,"sma_20":12228.5,"sma_60":11836.17,"sma_120":12169.25},{"date":"2025-02-25","open":11670,"high":11670,"low":11548,"close":11586,"volume":17351,"rsi_14":65.23,"sma_20":12231.5,"sma_60":11831.5,"sma_120":12164.25},{"date":"2025-02-26","open":11586,"high":11885,"low":11567,"close":11726,"volume":35394,"rsi_14":61.64,"sma_20":12256.0,"sma_60":11828.83,"sma_120":12162.58},{"date":"2025-02-27","open":11614,"high":11782,"low":11529,"close":11604,"volume":21140,"rsi_14":55.65,"sma_20":12255.5,"sma_60":11821.33,"sma_120":12159.67},{"date":"2025-02-28","open":11436,"high":11604,"low":11314,"close":11407,"volume":30961,"rsi_14":50.8,"sma_20":12274.0,"sma_60":11810.83,"sma_120":12154.67},{"date":"2025-03-04","open":11136,"high":11211,"low":10583,"close":11042,"volume":39441,"rsi_14":46.01,"sma_20":12281.5,"sma_60":11793.83,"sma_120":12147.83},{"date":"2025-03-05","open":11042,"high":11979,"low":11042,"close":11810,"volume":79340,"rsi_14":56.69,"sma_20":12322.0,"sma_60":11795.83,"sma_120":12149.92},{"date":"2025-03-06","open":11810,"high":11951,"low":11632,"close":11735,"volume":43914,"rsi_14":40.53,"sma_20":12369.0,"sma_60":11800.33,"sma_120":12150.5},{"date":"2025-03-07","open":11735,"high":12120,"low":11651,"close":11773,"volume":35925,"rsi_14":45.87,"sma_20":12398.5,"sma_60":11805.5,"sma_120":12151.58},{"date":"2025-03-10","open":11848,"high":12345,"low":11848,"close":11923,"volume":102582,"rsi_14":52.48,"sma_20":12428.5,"sma_60":11820.83,"sma_120":12153.75},{"date":"2025-03-11","open":11717,"high":11895,"low":11501,"close":11829,"volume":42657,"rsi_14":50.2,"sma_20":12453.0,"sma_60":11835.33,"sma_120":12157.33},{"date":"2025-03-12","open":11998,"high":12185,"low":11745,"close":11773,"volume":38900,"rsi_14":51.43,"sma_20":12481.0,"sma_60":11860.67,"sma_120":12160.75},{"date":"2025-03-13","open":11773,"high":11857,"low":11623,"close":11642,"volume":16881,"rsi_14":50.2,"sma_20":12495.0,"sma_60":11890.67,"sma_120":12163.67},{"date":"2025-03-14","open":11557,"high":11801,"low":11454,"close":11614,"volume":22811,"rsi_14":50.6,"sma_20":12463.5,"sma_60":11909.0,"sma_120":12166.33},{"date":"2025-03-17","open":11576,"high":11810,"low":11576,"close":11595,"volume":29233,"rsi_14":48.35,"sma_20":12444.0,"sma_60":11922.17,"sma_120":12168.83},{"date":"2025-03-18","open":11632,"high":11735,"low":11548,"close":11707,"volume":33032,"rsi_14":52.65,"sma_20":12438.5,"sma_60":11938.67,"sma_120":12171.5},{"date":"2025-03-19","open":11833,"high":11958,"low":11736,"close":11785,"volume":39632,"rsi_14":44.36,"sma_20":12419.0,"sma_60":11949.0,"sma_120":12170.25},{"date":"2025-03-20","open":11669,"high":11833,"low":11524,"close":11553,"volume":57830,"rsi_14":42.54,"sma_20":12393.5,"sma_60":11958.33,"sma_120":12164.83},{"date":"2025-03-21","open":11505,"high":11553,"low":11331,"close":11476,"volume":23431,"rsi_14":44.71,"sma_20":12368.0,"sma_60":11967.67,"sma_120":12157.58},{"date":"2025-03-24","open":11457,"high":11457,"low":11225,"close":11302,"volume":19283,"rsi_14":48.72,"sma_20":12336.0,"sma_60":11972.17,"sma_120":12151.0},{"date":"2025-03-25","open":11312,"high":11370,"low":11042,"close":11148,"volume":39904,"rsi_14":19.05,"sma_20":12291.5,"sma_60":11973.33,"sma_120":12144.42},{"date":"2025-03-26","open":11264,"high":11331,"low":10926,"close":11302,"volume":49578,"rsi_14":27.27,"sma_20":12259.5,"sma_60":11979.83,"sma_120":12138.67},{"date":"2025-03-27","open":11302,"high":11302,"low":11023,"close":11081,"volume":14150,"rsi_14":22.56,"sma_20":12208.5,"sma_60":11979.67,"sma_120":12131.08},{"date":"2025-03-28","open":11100,"high":11640,"low":10955,"close":11572,"volume":65224,"rsi_14":34.35,"sma_20":12189.5,"sma_60":11988.33,"sma_120":12126.92},{"date":"2025-03-31","open":11495,"high":11495,"low":11206,"close":11322,"volume":13272,"rsi_14":32.11,"sma_20":12168.0,"sma_60":11993.33,"sma_120":12118.5},{"date":"2025-04-01","open":11196,"high":11572,"low":11196,"close":11331,"volume":15561,"rsi_14":33.2,"sma_20":12166.5,"sma_60":12004.67,"sma_120":12112.42},{"date":"2025-04-02","open":11476,"high":11476,"low":11196,"close":11302,"volume":9678,"rsi_14":34.78,"sma_20":12122.5,"sma_60":12015.33,"sma_120":12107.08},{"date":"2025-04-03","open":11138,"high":11302,"low":11109,"close":11302,"volume":15066,"rsi_14":35.24,"sma_20":12082.5,"sma_60":12022.67,"sma_120":12100.42},{"date":"2025-04-04","open":10974,"high":11351,"low":10974,"close":11351,"volume":22625,"rsi_14":36.96,"sma_20":12043.0,"sma_60":12030.33,"sma_120":12093.75},{"date":"2025-04-07","open":10994,"high":11351,"low":10521,"close":10733,"volume":20638,"rsi_14":25.89,"sma_20":11963.5,"sma_60":12025.83,"sma_120":12081.58},{"date":"2025-04-08","open":10733,"high":10888,"low":10222,"close":10521,"volume":30327,"rsi_14":26.35,"sma_20":11878.0,"sma_60":12018.33,"sma_120":12067.58},{"date":"2025-04-09","open":10348,"high":10791,"low":10155,"close":10733,"volume":24314,"rsi_14":34.55,"sma_20":11806.5,"sma_60":12014.5,"sma_120":12055.17},{"date":"2025-04-10","open":10965,"high":11081,"low":10733,"close":11023,"volume":13992,"rsi_14":42.09,"sma_20":11757.0,"sma_60":12015.5,"sma_120":12045.5},{"date":"2025-04-11","open":11032,"high":11177,"low":10868,"close":11109,"volume":10947,"rsi_14":46.53,"sma_20":11713.5,"sma_60":12015.67,"sma_120":12036.58},{"date":"2025-04-14","open":11023,"high":11225,"low":11023,"close":11167,"volume":7182,"rsi_14":50.36,"sma_20":11674.0,"sma_60":12017.83,"sma_120":12028.17},{"date":"2025-04-15","open":11167,"high":11244,"low":11158,"close":11225,"volume":4176,"rsi_14":48.51,"sma_20":11631.5,"sma_60":12021.33,"sma_120":12020.42},{"date":"2025-04-16","open":11254,"high":11254,"low":10917,"close":11071,"volume":15061,"rsi_14":49.81,"sma_20":11594.5,"sma_60":12023.17,"sma_120":12011.67},{"date":"2025-04-17","open":10984,"high":11138,"low":10936,"close":11138,"volume":6139,"rsi_14":39.63,"sma_20":11573.0,"sma_60":12023.83,"sma_120":12003.83},{"date":"2025-04-18","open":11206,"high":11273,"low":11061,"close":11254,"volume":11640,"rsi_14":48.28,"sma_20":11561.5,"sma_60":12026.17,"sma_120":11997.17},{"date":"2025-04-21","open":11331,"high":11331,"low":11119,"close":11254,"volume":14518,"rsi_14":48.02,"sma_20":11559.0,"sma_60":12028.5,"sma_120":11990.08},{"date":"2025-04-22","open":11196,"high":11476,"low":11167,"close":11264,"volume":30551,"rsi_14":49.0,"sma_20":11565.0,"sma_60":12028.33,"sma_120":11983.25},{"date":"2025-04-23","open":11302,"high":11447,"low":11264,"close":11331,"volume":10297,"rsi_14":50.72,"sma_20":11566.5,"sma_60":12019.17,"sma_120":11978.42},{"date":"2025-04-24","open":11331,"high":11389,"low":11225,"close":11370,"volume":6661,"rsi_14":50.49,"sma_20":11581.5,"sma_60":12015.33,"sma_120":11975.0},{"date":"2025-04-25","open":11476,"high":11476,"low":11360,"close":11418,"volume":9588,"rsi_14":74.15,"sma_20":11573.5,"sma_60":12006.17,"sma_120":11972.75},{"date":"2025-04-28","open":11524,"high":11524,"low":11283,"close":11437,"volume":13623,"rsi_14":87.4,"sma_20":11579.5,"sma_60":12007.17,"sma_120":11969.25},{"date":"2025-04-29","open":11457,"high":11457,"low":11293,"close":11418,"volume":9774,"rsi_14":83.18,"sma_20":11584.0,"sma_60":12010.67,"sma_120":11965.42},{"date":"2025-04-30","open":11418,"high":11418,"low":11109,"close":11235,"volume":25191,"rsi_14":61.46,"sma_20":11580.5,"sma_60":12008.33,"sma_120":11960.83},{"date":"2025-05-02","open":11235,"high":11302,"low":11138,"close":11283,"volume":8900,"rsi_14":59.78,"sma_20":11579.5,"sma_60":12010.33,"sma_120":11956.75},{"date":"2025-05-07","open":11177,"high":11312,"low":11081,"close":11312,"volume":19068,"rsi_14":58.43,"sma_20":11577.5,"sma_60":12006.33,"sma_120":11952.92},{"date":"2025-05-08","open":11360,"high":11360,"low":11158,"close":11225,"volume":14695,"rsi_14":50.0,"sma_20":11603.0,"sma_60":11998.33,"sma_120":11942.5},{"date":"2025-05-09","open":11283,"high":11283,"low":11138,"close":11225,"volume":7446,"rsi_14":60.53,"sma_20":11639.5,"sma_60":11990.17,"sma_120":11933.42},{"date":"2025-05-12","open":11476,"high":11476,"low":11322,"close":11389,"volume":30252,"rsi_14":65.12,"sma_20":11673.5,"sma_60":11987.0,"sma_120":11926.17},{"date":"2025-05-13","open":11360,"high":11500,"low":11341,"close":11466,"volume":16034,"rsi_14":63.41,"sma_20":11696.5,"sma_60":11982.83,"sma_120":11917.92},{"date":"2025-05-14","open":11524,"high":11543,"low":11437,"close":11495,"volume":18693,"rsi_14":64.71,"sma_20":11716.5,"sma_60":11964.5,"sma_120":11908.0},{"date":"2025-05-15","open":11495,"high":11505,"low":11370,"close":11447,"volume":12530,"rsi_14":60.67,"sma_20":11731.0,"sma_60":11949.67,"sma_120":11901.92},{"date":"2025-05-16","open":11447,"high":11543,"low":11389,"close":11476,"volume":40078,"rsi_14":58.82,"sma_20":11744.0,"sma_60":11938.0,"sma_120":11896.92},{"date":"2025-05-19","open":11524,"high":11688,"low":11447,"close":11678,"volume":29748,"rsi_14":65.69,"sma_20":11775.5,"sma_60":11929.67,"sma_120":11890.58},{"date":"2025-05-20","open":11678,"high":12055,"low":11678,"close":12035,"volume":127948,"rsi_14":73.88,"sma_20":11822.0,"sma_60":11929.5,"sma_120":11887.75},{"date":"2025-05-21","open":12035,"high":12161,"low":11862,"close":12093,"volume":40997,"rsi_14":74.64,"sma_20":11865.5,"sma_60":11931.67,"sma_120":11887.08},{"date":"2025-05-22","open":12083,"high":12083,"low":11871,"close":11977,"volume":28814,"rsi_14":69.59,"sma_20":11903.0,"sma_60":11932.67,"sma_120":11885.58},{"date":"2025-05-23","open":12016,"high":12026,"low":11698,"close":11900,"volume":31774,"rsi_14":75.18,"sma_20":11936.0,"sma_60":11930.83,"sma_120":11883.5},{"date":"2025-05-26","open":11900,"high":12016,"low":11746,"close":11968,"volume":34377,"rsi_14":75.54,"sma_20":11969.0,"sma_60":11931.67,"sma_120":11881.58},{"date":"2025-05-27","open":11958,"high":11958,"low":11717,"close":11736,"volume":26567,"rsi_14":63.75,"sma_20":11988.0,"sma_60":11926.0,"sma_120":11877.42},{"date":"2025-05-28","open":11746,"high":12045,"low":11698,"close":11939,"volume":40193,"rsi_14":71.51,"sma_20":12015.0,"sma_60":11926.0,"sma_120":11873.67},{"date":"2025-05-29","open":11958,"high":12141,"low":11862,"close":12103,"volume":32511,"rsi_14":74.07,"sma_20":12049.5,"sma_60":11932.33,"sma_120":11871.58},{"date":"2025-05-30","open":12026,"high":12209,"low":12006,"close":12093,"volume":24125,"rsi_14":71.1,"sma_20":12084.5,"sma_60":11945.0,"sma_120":11869.42},{"date":"2025-06-02","open":12141,"high":12151,"low":11900,"close":11968,"volume":23749,"rsi_14":64.61,"sma_20":12122.5,"sma_60":11941.83,"sma_120":11868.83},{"date":"2025-06-04","open":11891,"high":12112,"low":11852,"close":12103,"volume":23707,"rsi_14":66.67,"sma_20":12165.0,"sma_60":11942.33,"sma_120":11871.33},{"date":"2025-06-05","open":12112,"high":12228,"low":12064,"close":12190,"volume":34702,"rsi_14":69.95,"sma_20":12210.5,"sma_60":11943.67,"sma_120":11874.58},{"date":"2025-06-09","open":12190,"high":12508,"low":12190,"close":12344,"volume":39713,"rsi_14":71.84,"sma_20":12268.5,"sma_60":11945.0,"sma_120":11882.92},{"date":"2025-06-10","open":12334,"high":12701,"low":12296,"close":12527,"volume":62071,"rsi_14":71.57,"sma_20":12336.0,"sma_60":11951.17,"sma_120":11893.25},{"date":"2025-06-11","open":12537,"high":12633,"low":12508,"close":12585,"volume":33399,"rsi_14":66.47,"sma_20":12398.0,"sma_60":11959.33,"sma_120":11910.0},{"date":"2025-06-12","open":12556,"high":12672,"low":12556,"close":12672,"volume":35490,"rsi_14":67.05,"sma_20":12460.5,"sma_60":11971.33,"sma_120":11931.0},{"date":"2025-06-13","open":12672,"high":12672,"low":12112,"close":12209,"volume":54206,"rsi_14":55.66,"sma_20":12497.5,"sma_60":11975.83,"sma_120":11942.42},{"date":"2025-06-16","open":12209,"high":12517,"low":12112,"close":12479,"volume":20845,"rsi_14":62.93,"sma_20":12551.0,"sma_60":11985.33,"sma_120":11953.75},{"date":"2025-06-17","open":12479,"high":12807,"low":12392,"close":12624,"volume":61614,"rsi_14":64.17,"sma_20":12610.5,"sma_60":11995.33,"sma_120":11967.0},{"date":"2025-06-18","open":12623,"high":12623,"low":12344,"close":12517,"volume":47834,"rsi_14":67.84,"sma_20":12654.0,"sma_60":12008.0,"sma_120":11978.5},{"date":"2025-06-19","open":12604,"high":12624,"low":12344,"close":12624,"volume":25028,"rsi_14":66.36,"sma_20":12684.5,"sma_60":12026.5,"sma_120":11992.42},{"date":"2025-06-20","open":12623,"high":12633,"low":12440,"close":12537,"volume":20919,"rsi_14":60.77,"sma_20":12707.5,"sma_60":12044.83,"sma_120":12006.25},{"date":"2025-06-23","open":12440,"high":12537,"low":12209,"close":12315,"volume":52704,"rsi_14":54.98,"sma_20":12725.0,"sma_60":12062.33,"sma_120":12017.25},{"date":"2025-06-24","open":12431,"high":13009,"low":12411,"close":12691,"volume":103909,"rsi_14":64.59,"sma_20":12766.0,"sma_60":12089.0,"sma_120":12031.17},{"date":"2025-06-25","open":12701,"high":12826,"low":12614,"close":12730,"volume":28396,"rsi_14":63.16,"sma_20":12805.5,"sma_60":12113.67,"sma_120":12046.75},{"date":"2025-06-26","open":12768,"high":12768,"low":12276,"close":12556,"volume":52483,"rsi_14":57.42,"sma_20":12848.0,"sma_60":12139.17,"sma_120":12059.42},{"date":"2025-06-27","open":12556,"high":12556,"low":12296,"close":12353,"volume":21328,"rsi_14":50.19,"sma_20":12869.5,"sma_60":12152.67,"sma_120":12070.5},{"date":"2025-06-30","open":12402,"high":12498,"low":12363,"close":12498,"volume":18687,"rsi_14":49.42,"sma_20":12890.0,"sma_60":12173.0,"sma_120":12083.17},{"date":"2025-07-01","open":12508,"high":12614,"low":12402,"close":12537,"volume":34209,"rsi_14":49.02,"sma_20":12913.0,"sma_60":12193.83,"sma_120":12099.25},{"date":"2025-07-02","open":12633,"high":12643,"low":12353,"close":12585,"volume":24538,"rsi_14":48.21,"sma_20":12945.0,"sma_60":12216.0,"sma_120":12115.67},{"date":"2025-07-03","open":12527,"high":12595,"low":12469,"close":12585,"volume":21684,"rsi_14":59.61,"sma_20":12970.0,"sma_60":12238.17,"sma_120":12130.42},{"date":"2025-07-04","open":12585,"high":12604,"low":12026,"close":12064,"volume":59008,"rsi_14":40.61,"sma_20":12963.5,"sma_60":12250.5,"sma_120":12140.42},{"date":"2025-07-07","open":12064,"high":12093,"low":11958,"close":12083,"volume":16197,"rsi_14":37.04,"sma_20":12950.0,"sma_60":12273.83,"sma_120":12149.83},{"date":"2025-07-08","open":11968,"high":12132,"low":11968,"close":12132,"volume":17198,"rsi_14":40.48,"sma_20":12929.5,"sma_60":12301.67,"sma_120":12160.0},{"date":"2025-07-09","open":12055,"high":12508,"low":12055,"close":12440,"volume":24941,"rsi_14":45.89,"sma_20":12922.0,"sma_60":12331.17,"sma_120":12172.83},{"date":"2025-07-10","open":12382,"high":12527,"low":12373,"close":12460,"volume":16554,"rsi_14":48.21,"sma_20":12911.0,"sma_60":12356.0,"sma_120":12185.75},{"date":"2025-07-11","open":12527,"high":12527,"low":12344,"close":12498,"volume":32566,"rsi_14":54.63,"sma_20":12926.0,"sma_60":12380.0,"sma_120":12197.83},{"date":"2025-07-14","open":12431,"high":12720,"low":12382,"close":12633,"volume":49436,"rsi_14":48.33,"sma_20":12934.0,"sma_60":12405.33,"sma_120":12211.58},{"date":"2025-07-15","open":12633,"high":12720,"low":12498,"close":12614,"volume":23271,"rsi_14":46.63,"sma_20":12933.5,"sma_60":12429.33,"sma_120":12225.33},{"date":"2025-07-16","open":12681,"high":12681,"low":12402,"close":12460,"volume":15526,"rsi_14":47.16,"sma_20":12930.5,"sma_60":12453.33,"sma_120":12238.25},{"date":"2025-07-17","open":12575,"high":12575,"low":12296,"close":12440,"volume":18900,"rsi_14":52.87,"sma_20":12921.0,"sma_60":12475.83,"sma_120":12249.83},{"date":"2025-07-18","open":12469,"high":12469,"low":12257,"close":12315,"volume":18976,"rsi_14":43.87,"sma_20":12909.5,"sma_60":12494.17,"sma_120":12260.17},{"date":"2025-07-21","open":12257,"high":12440,"low":12257,"close":12353,"volume":10356,"rsi_14":43.87,"sma_20":12911.5,"sma_60":12513.17,"sma_120":12270.83},{"date":"2025-07-22","open":12353,"high":12402,"low":12228,"close":12315,"volume":12572,"rsi_14":40.91,"sma_20":12892.0,"sma_60":12531.33,"sma_120":12279.83},{"date":"2025-07-23","open":12315,"high":12595,"low":12199,"close":12575,"volume":65693,"rsi_14":49.72,"sma_20":12884.0,"sma_60":12552.83,"sma_120":12286.0},{"date":"2025-07-24","open":12633,"high":13491,"low":12575,"close":13327,"volume":450350,"rsi_14":81.95,"sma_20":12924.0,"sma_60":12586.67,"sma_120":12301.0},{"date":"2025-07-25","open":13405,"high":13675,"low":13096,"close":13192,"volume":99916,"rsi_14":76.5,"sma_20":12967.5,"sma_60":12617.33,"sma_120":12311.75},{"date":"2025-07-28","open":13192,"high":13221,"low":12797,"close":12971,"volume":76346,"rsi_14":68.51,"sma_20":12992.0,"sma_60":12643.83,"sma_120":12325.5},{"date":"2025-07-29","open":13019,"high":13135,"low":12585,"close":13096,"volume":60968,"rsi_14":65.74,"sma_20":13021.0,"sma_60":12672.83,"sma_120":12341.75},{"date":"2025-07-30","open":12990,"high":13115,"low":12932,"close":12932,"volume":25215,"rsi_14":60.61,"sma_20":13039.0,"sma_60":12702.17,"sma_120":12355.25},{"date":"2025-07-31","open":13019,"high":13096,"low":12836,"close":12913,"volume":36841,"rsi_14":59.39,"sma_20":13056.0,"sma_60":12730.33,"sma_120":12370.33},{"date":"2025-08-01","open":12816,"high":12903,"low":12296,"close":12749,"volume":98632,"rsi_14":52.59,"sma_20":13091.5,"sma_60":12755.17,"sma_120":12380.75},{"date":"2025-08-04","open":12585,"high":12980,"low":12585,"close":12874,"volume":36288,"rsi_14":55.56,"sma_20":13132.5,"sma_60":12783.67,"sma_120":12391.0},{"date":"2025-08-05","open":12884,"high":13067,"low":12787,"close":12884,"volume":38232,"rsi_14":59.65,"sma_20":13171.5,"sma_60":12812.33,"sma_120":12401.25},{"date":"2025-08-06","open":12884,"high":12884,"low":12681,"close":12816,"volume":30250,"rsi_14":58.37,"sma_20":13191.0,"sma_60":12837.0,"sma_120":12412.0},{"date":"2025-08-07","open":12922,"high":13067,"low":12759,"close":12903,"volume":110660,"rsi_14":63.32,"sma_20":13214.0,"sma_60":12861.83,"sma_120":12422.33},{"date":"2025-08-08","open":13019,"high":13115,"low":12884,"close":13086,"volume":82091,"rsi_14":65.57,"sma_20":13244.5,"sma_60":12889.33,"sma_120":12426.92},{"date":"2025-08-11","open":13260,"high":13318,"low":13038,"close":13183,"volume":99987,"rsi_14":68.0,"sma_20":13273.0,"sma_60":12919.33,"sma_120":12434.5},{"date":"2025-08-12","open":13125,"high":13173,"low":13000,"close":13038,"volume":75144,"rsi_14":60.08,"sma_20":13295.0,"sma_60":12946.33,"sma_120":12442.17},{"date":"2025-08-13","open":13135,"high":13231,"low":13057,"close":13212,"volume":52963,"rsi_14":46.63,"sma_20":13334.0,"sma_60":12972.83,"sma_120":12451.25},{"date":"2025-08-14","open":12922,"high":12922,"low":12315,"close":12633,"volume":136105,"rsi_14":37.05,"sma_20":13344.0,"sma_60":12983.17,"sma_120":12456.33},{"date":"2025-08-18","open":12382,"high":12431,"low":12083,"close":12209,"volume":89156,"rsi_14":33.88,"sma_20":13338.5,"sma_60":12985.17,"sma_120":12458.42},{"date":"2025-08-19","open":12247,"high":12344,"low":12103,"close":12209,"volume":38735,"rsi_14":30.17,"sma_20":13331.0,"sma_60":12989.17,"sma_120":12460.92},{"date":"2025-08-20","open":12170,"high":12199,"low":11929,"close":12103,"volume":53745,"rsi_14":30.97,"sma_20":13320.0,"sma_60":12992.67,"sma_120":12461.75},{"date":"2025-08-21","open":12209,"high":12238,"low":11987,"close":12064,"volume":37147,"rsi_14":30.7,"sma_20":13293.5,"sma_60":12994.33,"sma_120":12463.0},{"date":"2025-08-22","open":12035,"high":12276,"low":12035,"close":12238,"volume":45785,"rsi_14":38.43,"sma_20":13237.0,"sma_60":13003.0,"sma_120":12464.5},{"date":"2025-08-25","open":12334,"high":12334,"low":12103,"close":12112,"volume":34005,"rsi_14":32.75,"sma_20":13181.0,"sma_60":13006.0,"sma_120":12466.0},{"date":"2025-08-26","open":11997,"high":12170,"low":11804,"close":12035,"volume":38111,"rsi_14":31.36,"sma_20":13132.5,"sma_60":13004.83,"sma_120":12468.58},{"date":"2025-08-27","open":11948,"high":12045,"low":11785,"close":11939,"volume":27218,"rsi_14":30.96,"sma_20":13072.5,"sma_60":13002.17,"sma_120":12473.58},{"date":"2025-08-28","open":12055,"high":12074,"low":11881,"close":12006,"volume":16424,"rsi_14":30.38,"sma_20":13024.5,"sma_60":13002.83,"sma_120":12472.33},{"date":"2025-08-29","open":12006,"high":12103,"low":11968,"close":12045,"volume":13081,"rsi_14":25.68,"sma_20":12979.5,"sma_60":13001.83,"sma_120":12472.08},{"date":"2025-09-01","open":11900,"high":12122,"low":11756,"close":11842,"volume":17737,"rsi_14":20.17,"sma_20":12932.5,"sma_60":12995.83,"sma_120":12469.75},{"date":"2025-09-02","open":11842,"high":11958,"low":11765,"close":11881,"volume":17464,"rsi_14":22.97,"sma_20":12881.0,"sma_60":12987.83,"sma_120":12466.42},{"date":"2025-09-03","open":11765,"high":11842,"low":11476,"close":11717,"volume":49595,"rsi_14":14.93,"sma_20":12820.5,"sma_60":12973.83,"sma_120":12462.5},{"date":"2025-09-04","open":11717,"high":11910,"low":11678,"close":11813,"volume":15086,"rsi_14":25.15,"sma_20":12768.5,"sma_60":12960.5,"sma_120":12459.92},{"date":"2025-09-05","open":11794,"high":12325,"low":11794,"close":12238,"volume":46544,"rsi_14":50.88,"sma_20":12734.0,"sma_60":12953.0,"sma_120":12462.17},{"date":"2025-09-08","open":12238,"high":12344,"low":12122,"close":12199,"volume":29041,"rsi_14":49.71,"sma_20":12688.0,"sma_60":12952.83,"sma_120":12464.33},{"date":"2025-09-09","open":12151,"high":12402,"low":12151,"close":12238,"volume":34599,"rsi_14":54.17,"sma_20":12639.0,"sma_60":12948.67,"sma_120":12467.0},{"date":"2025-09-10","open":12247,"high":12402,"low":12180,"close":12363,"volume":55469,"rsi_14":58.76,"sma_20":12604.0,"sma_60":12944.17,"sma_120":12469.75},{"date":"2025-09-11","open":12373,"high":12402,"low":12276,"close":12325,"volume":28891,"rsi_14":52.76,"sma_20":12558.0,"sma_60":12940.83,"sma_120":12474.42},{"date":"2025-09-12","open":12402,"high":12402,"low":12257,"close":12325,"volume":41747,"rsi_14":57.33,"sma_20":12542.0,"sma_60":12935.67,"sma_120":12481.08},{"date":"2025-09-15","open":12392,"high":12392,"low":12122,"close":12161,"volume":53915,"rsi_14":54.09,"sma_20":12539.5,"sma_60":12929.17,"sma_120":12487.0},{"date":"2025-09-16","open":12170,"high":12305,"low":12141,"close":12257,"volume":29633,"rsi_14":60.38,"sma_20":12542.0,"sma_60":12928.17,"sma_120":12495.25},{"date":"2025-09-17","open":12257,"high":12334,"low":12199,"close":12334,"volume":42491,"rsi_14":60.62,"sma_20":12554.0,"sma_60":12922.0,"sma_120":12505.5},{"date":"2025-09-18","open":12230,"high":12517,"low":12230,"close":12488,"volume":51281,"rsi_14":65.0,"sma_20":12580.0,"sma_60":12919.17,"sma_120":12516.42},{"date":"2025-09-19","open":12970,"high":13000,"low":12790,"close":12930,"volume":25895,"rsi_14":69.23,"sma_20":12592.0,"sma_60":12917.67,"sma_120":12528.42},{"date":"2025-09-22","open":12469,"high":12469,"low":12035,"close":12103,"volume":41272,"rsi_14":55.67,"sma_20":12591.5,"sma_60":12913.33,"sma_120":12533.0},{"date":"2025-09-23","open":12103,"high":12103,"low":11891,"close":11958,"volume":27900,"rsi_14":56.22,"sma_20":12587.5,"sma_60":12904.0,"sma_120":12538.5},{"date":"2025-09-24","open":11968,"high":12055,"low":11813,"close":11910,"volume":20064,"rsi_14":52.55,"sma_20":12586.0,"sma_60":12893.17,"sma_120":12543.5},{"date":"2025-09-25","open":11939,"high":12006,"low":11823,"close":11871,"volume":15758,"rsi_14":37.82,"sma_20":12579.0,"sma_60":12880.83,"sma_120":12548.42},{"date":"2025-09-26","open":11862,"high":11929,"low":11669,"close":11881,"volume":34807,"rsi_14":39.22,"sma_20":12570.5,"sma_60":12868.67,"sma_120":12553.42},{"date":"2025-09-29","open":11833,"high":12011,"low":11833,"close":11842,"volume":12087,"rsi_14":36.6,"sma_20":12570.5,"sma_60":12864.83,"sma_120":12557.67},{"date":"2025-09-30","open":11842,"high":11939,"low":11756,"close":11833,"volume":29797,"rsi_14":30.5,"sma_20":12568.0,"sma_60":12860.5,"sma_120":12567.17},{"date":"2025-10-01","open":11929,"high":11929,"low":11688,"close":11746,"volume":15239,"rsi_14":29.45,"sma_20":12569.5,"sma_60":12853.83,"sma_120":12577.75},{"date":"2025-10-02","open":11679,"high":11736,"low":11516,"close":11717,"volume":31841,"rsi_14":31.33,"sma_20":12568.0,"sma_60":12842.5,"sma_120":12586.83},{"date":"2025-10-10","open":11794,"high":11794,"low":11428,"close":11688,"volume":96640,"rsi_14":32.87,"sma_20":12539.5,"sma_60":12829.17,"sma_120":12592.58},{"date":"2025-10-13","open":11524,"high":11659,"low":11457,"close":11572,"volume":24870,"rsi_14":25.52,"sma_20":12507.0,"sma_60":12813.17,"sma_120":12596.58},{"date":"2025-10-14","open":11524,"high":11678,"low":11331,"close":11572,"volume":39425,"rsi_14":21.17,"sma_20":12472.5,"sma_60":12794.83,"sma_120":12600.08},{"date":"2025-10-15","open":11563,"high":11717,"low":11553,"close":11698,"volume":24939,"rsi_14":14.29,"sma_20":12438.0,"sma_60":12779.0,"sma_120":12604.17},{"date":"2025-10-16","open":11746,"high":11775,"low":11630,"close":11775,"volume":29262,"rsi_14":20.97,"sma_20":12409.5,"sma_60":12767.17,"sma_120":12610.25},{"date":"2025-10-17","open":11842,"high":11997,"low":11746,"close":11891,"volume":57687,"rsi_14":38.78,"sma_20":12387.0,"sma_60":12757.67,"sma_120":12616.75},{"date":"2025-10-20","open":11794,"high":11881,"low":11621,"close":11852,"volume":28699,"rsi_14":43.68,"sma_20":12371.0,"sma_60":12749.67,"sma_120":12621.92},{"date":"2025-10-21","open":11910,"high":12218,"low":11785,"close":11910,"volume":58249,"rsi_14":50.0,"sma_20":12353.0,"sma_60":12742.0,"sma_120":12627.58},{"date":"2025-10-22","open":11910,"high":12334,"low":11746,"close":12315,"volume":51371,"rsi_14":68.25,"sma_20":12352.0,"sma_60":12742.0,"sma_120":12636.67},{"date":"2025-10-23","open":12315,"high":12778,"low":12151,"close":12546,"volume":94769,"rsi_14":73.15,"sma_20":12351.0,"sma_60":12741.5,"sma_120":12647.17},{"date":"2025-10-24","open":12556,"high":12585,"low":12315,"close":12431,"volume":53273,"rsi_14":69.43,"sma_20":12349.0,"sma_60":12726.0,"sma_120":12656.33},{"date":"2025-10-27","open":12450,"high":12527,"low":12247,"close":12382,"volume":33107,"rsi_14":67.7,"sma_20":12363.5,"sma_60":12712.0,"sma_120":12664.67},{"date":"2025-10-28","open":12296,"high":12392,"low":12151,"close":12373,"volume":31432,"rsi_14":71.24,"sma_20":12385.0,"sma_60":12701.67,"sma_120":12672.75},{"date":"2025-10-29","open":12440,"high":12508,"low":12267,"close":12508,"volume":35614,"rsi_14":73.01,"sma_20":12416.0,"sma_60":12691.5,"sma_120":12682.17},{"date":"2025-10-30","open":12546,"high":12566,"low":12218,"close":12247,"volume":45816,"rsi_14":66.11,"sma_20":12435.5,"sma_60":12679.67,"sma_120":12690.92},{"date":"2025-10-31","open":12257,"high":12363,"low":12151,"close":12344,"volume":46634,"rsi_14":72.47,"sma_20":12459.5,"sma_60":12669.83,"sma_120":12700.08},{"date":"2025-11-03","open":12344,"high":12344,"low":12006,"close":12055,"volume":56992,"rsi_14":62.02,"sma_20":12470.5,"sma_60":12657.83,"sma_120":12706.5},{"date":"2025-11-04","open":12257,"high":12257,"low":11833,"close":11977,"volume":48529,"rsi_14":57.14,"sma_20":12478.0,"sma_60":12642.33,"sma_120":12713.0},{"date":"2025-11-05","open":11977,"high":11977,"low":11466,"close":11756,"volume":45394,"rsi_14":49.54,"sma_20":12478.5,"sma_60":12622.83,"sma_120":12717.58},{"date":"2025-11-06","open":11852,"high":11900,"low":11514,"close":11900,"volume":27750,"rsi_14":50.23,"sma_20":12484.5,"sma_60":12607.0,"sma_120":12722.0},{"date":"2025-11-07","open":11891,"high":11891,"low":11466,"close":11794,"volume":46771,"rsi_14":48.68,"sma_20":12490.0,"sma_60":12587.83,"sma_120":12724.83},{"date":"2025-11-10","open":11794,"high":12006,"low":11746,"close":11977,"volume":16064,"rsi_14":51.45,"sma_20":12511.0,"sma_60":12568.67,"sma_120":12729.0},{"date":"2025-11-11","open":11977,"high":12045,"low":11717,"close":11900,"volume":24687,"rsi_14":39.61,"sma_20":12528.0,"sma_60":12546.5,"sma_120":12732.92},{"date":"2025-11-12","open":11881,"high":11977,"low":11678,"close":11977,"volume":29637,"rsi_14":34.55,"sma_20":12542.5,"sma_60":12528.17,"sma_120":12737.25},{"date":"2025-11-13","open":11977,"high":12247,"low":11765,"close":12238,"volume":26399,"rsi_14":45.15,"sma_20":12566.5,"sma_60":12511.33,"sma_120":12742.08},{"date":"2025-11-14","open":12083,"high":12382,"low":11987,"close":12170,"volume":41551,"rsi_14":44.71,"sma_20":12581.0,"sma_60":12503.33,"sma_120":12743.25},{"date":"2025-11-17","open":12286,"high":12286,"low":12026,"close":12103,"volume":22234,"rsi_14":43.46,"sma_20":12594.0,"sma_60":12501.5,"sma_120":12743.33},{"date":"2025-11-18","open":11968,"high":12247,"low":11813,"close":12170,"volume":31233,"rsi_14":41.55,"sma_20":12607.5,"sma_60":12500.83,"sma_120":12745.0},{"date":"2025-11-19","open":12055,"high":12132,"low":11775,"close":11977,"volume":29525,"rsi_14":43.0,"sma_20":12590.0,"sma_60":12498.67,"sma_120":12745.67},{"date":"2025-11-20","open":12035,"high":12238,"low":11929,"close":12228,"volume":30576,"rsi_14":47.22,"sma_20":12573.5,"sma_60":12501.5,"sma_120":12747.92},{"date":"2025-11-21","open":12170,"high":12411,"low":11968,"close":12373,"volume":49587,"rsi_14":58.21,"sma_20":12570.5,"sma_60":12503.83,"sma_120":12753.42},{"date":"2025-11-24","open":12488,"high":12672,"low":12344,"close":12450,"volume":92528,"rsi_14":62.19,"sma_20":12574.0,"sma_60":12509.67,"sma_120":12757.83},{"date":"2025-11-25","open":12450,"high":12488,"low":12276,"close":12460,"volume":49521,"rsi_14":70.39,"sma_20":12578.5,"sma_60":12517.0,"sma_120":12760.92},{"date":"2025-11-26","open":12546,"high":12922,"low":12344,"close":12633,"volume":135648,"rsi_14":70.88,"sma_20":12585.0,"sma_60":12529.0,"sma_120":12765.58},{"date":"2025-11-27","open":12633,"high":12710,"low":12411,"close":12479,"volume":50614,"rsi_14":68.98,"sma_20":12597.0,"sma_60":12537.17,"sma_120":12770.0},{"date":"2025-11-28","open":12402,"high":12681,"low":12363,"close":12662,"volume":45358,"rsi_14":68.98,"sma_20":12613.5,"sma_60":12547.83,"sma_120":12774.83},{"date":"2025-12-01","open":12604,"high":12739,"low":12479,"close":12730,"volume":46984,"rsi_14":73.12,"sma_20":12648.5,"sma_60":12563.17,"sma_120":12779.5},{"date":"2025-12-02","open":12749,"high":12894,"low":12652,"close":12730,"volume":49749,"rsi_14":71.91,"sma_20":12687.5,"sma_60":12577.83,"sma_120":12782.83},{"date":"2025-12-03","open":12633,"high":12749,"low":12604,"close":12720,"volume":39002,"rsi_14":66.45,"sma_20":12737.5,"sma_60":12595.17,"sma_120":12784.5},{"date":"2025-12-04","open":12720,"high":12720,"low":12479,"close":12527,"volume":32647,"rsi_14":61.21,"sma_20":12770.0,"sma_60":12607.5,"sma_120":12784.0},{"date":"2025-12-05","open":12633,"high":12691,"low":12421,"close":12624,"volume":37965,"rsi_14":66.07,"sma_20":12813.0,"sma_60":12614.17,"sma_120":12783.58},{"date":"2025-12-08","open":12623,"high":12903,"low":12585,"close":12681,"volume":48584,"rsi_14":65.87,"sma_20":12849.5,"sma_60":12622.5,"sma_120":12787.67},{"date":"2025-12-09","open":12681,"high":12807,"low":12575,"close":12768,"volume":40561,"rsi_14":76.28,"sma_20":12894.5,"sma_60":12631.67,"sma_120":12790.17},{"date":"2025-12-10","open":12787,"high":12826,"low":12643,"close":12816,"volume":46207,"rsi_14":72.59,"sma_20":12938.0,"sma_60":12639.5,"sma_120":12791.83},{"date":"2025-12-11","open":12836,"high":13260,"low":12826,"close":13106,"volume":155549,"rsi_14":75.33,"sma_20":12983.0,"sma_60":12653.0,"sma_120":12796.92},{"date":"2025-12-12","open":13096,"high":13299,"low":13077,"close":13299,"volume":88462,"rsi_14":77.16,"sma_20":13041.5,"sma_60":12669.83,"sma_120":12802.75},{"date":"2025-12-15","open":13144,"high":13501,"low":13096,"close":13337,"volume":84342,"rsi_14":77.58,"sma_20":13105.5,"sma_60":12690.17,"sma_120":12809.67},{"date":"2025-12-16","open":13443,"high":13443,"low":13019,"close":13192,"volume":52631,"rsi_14":67.9,"sma_20":13158.5,"sma_60":12706.33,"sma_120":12817.25},{"date":"2025-12-17","open":13192,"high":13395,"low":13038,"close":13347,"volume":59401,"rsi_14":77.78,"sma_20":13229.5,"sma_60":12723.83,"sma_120":12822.92},{"date":"2025-12-18","open":13279,"high":13318,"low":12971,"close":13260,"volume":50453,"rsi_14":70.39,"sma_20":13283.0,"sma_60":12735.83,"sma_120":12827.5},{"date":"2025-12-19","open":13260,"high":13260,"low":12980,"close":13164,"volume":25079,"rsi_14":64.52,"sma_20":13324.0,"sma_60":12747.83,"sma_120":12832.75},{"date":"2025-12-22","open":13164,"high":13569,"low":13164,"close":13482,"volume":52779,"rsi_14":70.74,"sma_20":13377.5,"sma_60":12771.67,"sma_120":12842.5},{"date":"2025-12-23","open":13482,"high":13626,"low":13279,"close":13491,"volume":35520,"rsi_14":71.28,"sma_20":13431.0,"sma_60":12798.17,"sma_120":12851.08},{"date":"2025-12-24","open":13472,"high":13472,"low":13096,"close":13164,"volume":26893,"rsi_14":66.34,"sma_20":13458.5,"sma_60":12819.83,"sma_120":12856.5},{"date":"2025-12-26","open":13077,"high":13173,"low":12816,"close":12874,"volume":42314,"rsi_14":55.86,"sma_20":13479.0,"sma_60":12837.17,"sma_120":12859.0},{"date":"2025-12-29","open":12845,"high":13250,"low":12845,"close":13173,"volume":36248,"rsi_14":60.32,"sma_20":13505.5,"sma_60":12859.5,"sma_120":12864.08},{"date":"2025-12-30","open":13173,"high":13173,"low":12855,"close":12951,"volume":20637,"rsi_14":53.64,"sma_20":13517.0,"sma_60":12878.67,"sma_120":12871.75},{"date":"2026-01-02","open":12951,"high":12951,"low":12498,"close":12691,"volume":58076,"rsi_14":47.7,"sma_20":13515.0,"sma_60":12893.5,"sma_120":12877.0},{"date":"2026-01-05","open":12816,"high":13564,"low":12816,"close":13434,"volume":116574,"rsi_14":55.15,"sma_20":13552.0,"sma_60":12922.67,"sma_120":12888.25},{"date":"2026-01-06","open":13462,"high":13945,"low":13289,"close":13434,"volume":100622,"rsi_14":52.26,"sma_20":13599.0,"sma_60":12951.17,"sma_120":12896.83},{"date":"2026-01-07","open":13337,"high":13540,"low":13212,"close":13385,"volume":45675,"rsi_14":50.8,"sma_20":13638.5,"sma_60":12980.5,"sma_120":12904.83},{"date":"2026-01-08","open":13385,"high":13395,"low":13106,"close":13356,"volume":57388,"rsi_14":52.84,"sma_20":13673.5,"sma_60":13011.33,"sma_120":12912.25},{"date":"2026-01-09","open":13279,"high":13405,"low":13096,"close":13202,"volume":40047,"rsi_14":47.49,"sma_20":13696.0,"sma_60":13039.5,"sma_120":12917.17},{"date":"2026-01-12","open":13308,"high":13704,"low":13212,"close":13530,"volume":124714,"rsi_14":54.32,"sma_20":13733.0,"sma_60":13071.17,"sma_120":12925.08},{"date":"2026-01-13","open":13530,"high":13530,"low":13125,"close":13231,"volume":58840,"rsi_14":51.01,"sma_20":13739.5,"sma_60":13096.33,"sma_120":12931.75},{"date":"2026-01-14","open":13231,"high":13434,"low":12913,"close":13000,"volume":101250,"rsi_14":42.56,"sma_20":13724.0,"sma_60":13115.5,"sma_120":12936.58},{"date":"2026-01-15","open":12961,"high":13038,"low":12730,"close":13019,"volume":60412,"rsi_14":42.73,"sma_20":13707.5,"sma_60":13135.67,"sma_120":12942.67},{"date":"2026-01-16","open":13019,"high":13125,"low":12913,"close":12932,"volume":46553,"rsi_14":75.85,"sma_20":12659.0,"sma_60":12566.67,"sma_120":12781.25},{"date":"2026-01-19","open":12932,"high":13221,"low":12874,"close":13019,"volume":65121,"rsi_14":52.58,"sma_20":13677.0,"sma_60":13165.5,"sma_120":12953.75},{"date":"2026-01-20","open":13038,"high":13173,"low":12739,"close":13077,"volume":74675,"rsi_14":48.12,"sma_20":13667.5,"sma_60":13174.67,"sma_120":12958.08},{"date":"2026-01-21","open":12913,"high":13106,"low":12691,"close":12865,"volume":50281,"rsi_14":48.3,"sma_20":13652.0,"sma_60":13182.17,"sma_120":12954.08},{"date":"2026-01-22","open":13019,"high":13125,"low":12816,"close":13125,"volume":81230,"rsi_14":58.49,"sma_20":13633.5,"sma_60":13195.0,"sma_120":12953.5},{"date":"2026-01-23","open":13221,"high":13424,"low":12951,"close":13154,"volume":92860,"rsi_14":42.41,"sma_20":13616.0,"sma_60":13208.5,"sma_120":12955.08},{"date":"2026-01-26","open":13115,"high":13115,"low":12903,"close":12932,"volume":56764,"rsi_14":37.85,"sma_20":13604.0,"sma_60":13215.83,"sma_120":12953.67},{"date":"2026-01-27","open":12942,"high":12942,"low":12768,"close":12768,"volume":66162,"rsi_14":35.84,"sma_20":13598.5,"sma_60":13224.83,"sma_120":12952.25},{"date":"2026-01-28","open":12826,"high":12826,"low":12575,"close":12614,"volume":81800,"rsi_14":33.89,"sma_20":13569.5,"sma_60":13229.5,"sma_120":12949.67},{"date":"2026-01-29","open":12623,"high":12807,"low":12431,"close":12768,"volume":83600,"rsi_14":40.59,"sma_20":13560.0,"sma_60":13241.83,"sma_120":12949.83},{"date":"2026-01-30","open":12768,"high":12768,"low":12479,"close":12643,"volume":55648,"rsi_14":28.9,"sma_20":13557.5,"sma_60":13253.33,"sma_120":12947.83},{"date":"2026-02-02","open":12614,"high":12797,"low":12469,"close":12508,"volume":72675,"rsi_14":31.34,"sma_20":13509.5,"sma_60":13266.33,"sma_120":12944.58},{"date":"2026-02-03","open":12691,"high":13761,"low":12662,"close":13684,"volume":266357,"rsi_14":61.87,"sma_20":13522.5,"sma_60":13297.17,"sma_120":12952.08},{"date":"2026-02-04","open":13511,"high":13636,"low":13250,"close":13626,"volume":90356,"rsi_14":81.55,"sma_20":12744.5,"sma_60":12596.83,"sma_120":12792.33},{"date":"2026-02-05","open":13530,"high":13887,"low":13424,"close":13607,"volume":122987,"rsi_14":78.86,"sma_20":12840.5,"sma_60":12629.5,"sma_120":12801.67},{"date":"2026-02-06","open":13405,"high":13405,"low":12922,"close":13289,"volume":102972,"rsi_14":71.32,"sma_20":12912.5,"sma_60":12655.0,"sma_120":12807.75},{"date":"2026-02-09","open":13414,"high":13665,"low":13347,"close":13540,"volume":65300,"rsi_14":75.6,"sma_20":13003.0,"sma_60":12677.5,"sma_120":12815.25},{"date":"2026-02-10","open":13549,"high":14456,"low":13540,"close":14408,"volume":209274,"rsi_14":81.02,"sma_20":13129.0,"sma_60":12715.67,"sma_120":12834.25},{"date":"2026-02-11","open":14408,"high":15015,"low":14234,"close":14726,"volume":183986,"rsi_14":86.82,"sma_20":13275.5,"sma_60":12758.67,"sma_120":12853.67},{"date":"2026-02-12","open":14977,"high":15584,"low":14764,"close":15304,"volume":299891,"rsi_14":87.89,"sma_20":13448.0,"sma_60":12809.5,"sma_120":12876.83},{"date":"2026-02-13","open":14996,"high":15237,"low":14678,"close":14745,"volume":103824,"rsi_14":76.51,"sma_20":13578.0,"sma_60":12851.33,"sma_120":12896.08},{"date":"2026-02-19","open":14745,"high":15083,"low":14591,"close":14880,"volume":85610,"rsi_14":76.81,"sma_20":13718.5,"sma_60":12895.5,"sma_120":12915.58},{"date":"2026-02-20","open":15025,"high":15140,"low":14658,"close":15005,"volume":71691,"rsi_14":77.39,"sma_20":13869.0,"sma_60":12944.67,"sma_120":12936.92},{"date":"2026-02-23","open":14919,"high":15044,"low":14485,"close":14620,"volume":78813,"rsi_14":70.44,"sma_20":13996.0,"sma_60":12985.5,"sma_120":12956.83},{"date":"2026-02-24","open":14620,"high":14678,"low":14263,"close":14678,"volume":67887,"rsi_14":73.08,"sma_20":14136.0,"sma_60":13026.0,"sma_120":12974.0},{"date":"2026-02-25","open":14755,"high":14957,"low":14572,"close":14581,"volume":87764,"rsi_14":70.96,"sma_20":14358.0,"sma_60":13801.67,"sma_120":13159.33},{"date":"2026-02-26","open":14581,"high":14639,"low":14195,"close":14224,"volume":91239,"rsi_14":63.56,"sma_20":14354.0,"sma_60":13091.17,"sma_120":13004.42},{"date":"2026-02-27","open":14253,"high":14437,"low":14031,"close":14031,"volume":57517,"rsi_14":54.75,"sma_20":14490.5,"sma_60":13856.0,"sma_120":13196.58},{"date":"2026-03-03","open":14031,"high":14456,"low":13761,"close":13761,"volume":129820,"rsi_14":51.71,"sma_20":14550.0,"sma_60":13875.0,"sma_120":13211.42},{"date":"2026-03-04","open":13549,"high":13617,"low":12055,"close":12411,"volume":175151,"rsi_14":42.09,"sma_20":14531.5,"sma_60":13869.5,"sma_120":13216.33},{"date":"2026-03-05","open":12807,"high":13260,"low":12739,"close":12855,"volume":161146,"rsi_14":44.03,"sma_20":14542.5,"sma_60":13871.67,"sma_120":13224.75},{"date":"2026-03-06","open":12855,"high":13096,"low":12595,"close":13096,"volume":78332,"rsi_14":37.17,"sma_20":14573.0,"sma_60":13878.17,"sma_120":13236.67},{"date":"2026-03-09","open":12730,"high":12894,"low":12488,"close":12730,"volume":55974,"rsi_14":30.65,"sma_20":14523.5,"sma_60":13881.67,"sma_120":13244.58},{"date":"2026-03-10","open":13029,"high":13655,"low":12951,"close":13559,"volume":135160,"rsi_14":33.87,"sma_20":14520.0,"sma_60":13897.83,"sma_120":13256.0},{"date":"2026-03-11","open":13559,"high":13839,"low":13385,"close":13578,"volume":85717,"rsi_14":38.02,"sma_20":14518.5,"sma_60":13913.33,"sma_120":13267.92},{"date":"2026-03-12","open":13578,"high":14494,"low":13472,"close":13540,"volume":52620,"rsi_14":35.96,"sma_20":14531.5,"sma_60":13926.67,"sma_120":13279.17},{"date":"2026-03-13","open":13501,"high":13819,"low":13289,"close":13530,"volume":43989,"rsi_14":34.16,"sma_20":14531.0,"sma_60":13939.0,"sma_120":13289.25},{"date":"2026-03-16","open":13540,"high":13598,"low":13173,"close":13231,"volume":45470,"rsi_14":34.81,"sma_20":14470.0,"sma_60":13370.0,"sma_120":13091.58},{"date":"2026-03-17","open":13308,"high":13356,"low":12730,"close":13115,"volume":56242,"rsi_14":33.12,"sma_20":14386.5,"sma_60":13396.67,"sma_120":13095.75},{"date":"2026-03-18","open":13327,"high":13453,"low":13144,"close":13453,"volume":50073,"rsi_14":38.42,"sma_20":14290.5,"sma_60":13427.0,"sma_120":13103.0},{"date":"2026-03-19","open":13212,"high":13337,"low":13125,"close":13135,"volume":60378,"rsi_14":38.72,"sma_20":14207.0,"sma_60":13450.5,"sma_120":13108.83},{"date":"2026-03-20","open":13231,"high":13790,"low":13231,"close":13530,"volume":140955,"rsi_14":45.02,"sma_20":14137.0,"sma_60":13478.83,"sma_120":13118.25},{"date":"2026-03-23","open":13350,"high":13450,"low":13040,"close":13090,"volume":139712,"rsi_14":39.97,"sma_20":14013.5,"sma_60":13492.17,"sma_120":13120.92},{"date":"2026-03-24","open":13360,"high":13500,"low":13060,"close":13330,"volume":77005,"rsi_14":54.87,"sma_20":13922.0,"sma_60":13508.5,"sma_120":13125.25},{"date":"2026-03-25","open":13410,"high":13720,"low":13410,"close":13690,"volume":82304,"rsi_14":53.9,"sma_20":13845.5,"sma_60":13523.83,"sma_120":13132.92},{"date":"2026-03-26","open":13580,"high":13680,"low":13290,"close":13380,"volume":48248,"rsi_14":47.86,"sma_20":13758.5,"sma_60":13530.0,"sma_120":13135.75},{"date":"2026-03-27","open":13180,"high":13550,"low":13060,"close":13480,"volume":69035,"rsi_14":53.18,"sma_20":13695.0,"sma_60":13539.83,"sma_120":13132.92},{"date":"2026-03-30","open":13330,"high":13330,"low":12820,"close":13270,"volume":61712,"rsi_14":39.47,"sma_20":13631.0,"sma_60":13547.0,"sma_120":13129.5},{"date":"2026-03-31","open":13270,"high":13870,"low":13020,"close":13280,"volume":68588,"rsi_14":39.3,"sma_20":13581.5,"sma_60":13554.5,"sma_120":13128.08},{"date":"2026-04-01","open":13690,"high":14040,"low":13690,"close":14010,"volume":93489,"rsi_14":49.66,"sma_20":13638.5,"sma_60":13571.83,"sma_120":13131.67},{"date":"2026-04-02","open":14010,"high":14020,"low":13160,"close":13290,"volume":130685,"rsi_14":42.8,"sma_20":13636.5,"sma_60":13581.67,"sma_120":13130.67},{"date":"2026-04-03","open":13400,"high":14020,"low":13400,"close":13900,"volume":77304,"rsi_14":51.65,"sma_20":13652.5,"sma_60":13600.0,"sma_120":13134.92},{"date":"2026-04-06","open":13910,"high":14190,"low":13800,"close":13970,"volume":50481,"rsi_14":53.43,"sma_20":13691.0,"sma_60":13624.5,"sma_120":13141.17},{"date":"2026-04-07","open":14140,"high":14160,"low":13750,"close":13980,"volume":98781,"rsi_14":50.3,"sma_20":13687.0,"sma_60":13650.5,"sma_120":13146.42},{"date":"2026-04-08","open":14390,"high":15010,"low":14220,"close":14990,"volume":206332,"rsi_14":61.95,"sma_20":13732.5,"sma_60":13697.17,"sma_120":13160.0},{"date":"2026-04-09","open":14960,"high":15600,"low":14640,"close":14990,"volume":178163,"rsi_14":59.02,"sma_20":13780.0,"sma_60":13741.33,"sma_120":13174.17},{"date":"2026-04-10","open":15280,"high":15380,"low":14810,"close":14980,"volume":96296,"rsi_14":71.53,"sma_20":13827.5,"sma_60":13787.17,"sma_120":13187.5},{"date":"2026-04-13","open":14840,"high":14920,"low":14550,"close":14820,"volume":70766,"rsi_14":67.29,"sma_20":13882.5,"sma_60":13827.17,"sma_120":13197.92},{"date":"2026-04-14","open":15230,"high":15440,"low":14900,"close":15160,"volume":112791,"rsi_14":67.13,"sma_20":13960.5,"sma_60":13874.17,"sma_120":13210.33},{"date":"2026-04-15","open":15290,"high":15410,"low":15010,"close":15120,"volume":97540,"rsi_14":71.64,"sma_20":14019.0,"sma_60":13919.17,"sma_120":13223.67},{"date":"2026-04-16","open":15120,"high":15250,"low":15000,"close":15250,"volume":48321,"rsi_14":71.85,"sma_20":14100.5,"sma_60":13961.83,"sma_120":13236.58},{"date":"2026-04-17","open":15280,"high":15630,"low":15030,"close":15470,"volume":112798,"rsi_14":77.09,"sma_20":14172.5,"sma_60":14009.33,"sma_120":13256.33},{"date":"2026-04-20","open":15500,"high":15650,"low":15360,"close":15400,"volume":66320,"rsi_14":75.73,"sma_20":14288.0,"sma_60":14056.83,"sma_120":13279.17},{"date":"2026-04-21","open":15530,"high":15810,"low":15410,"close":15630,"volume":129660,"rsi_14":72.38,"sma_20":14403.0,"sma_60":14107.0,"sma_120":13303.92},{"date":"2026-04-22","open":15430,"high":15570,"low":15230,"close":15550,"volume":65947,"rsi_14":87.92,"sma_20":14496.0,"sma_60":14159.17,"sma_120":13328.92},{"date":"2026-04-23","open":15550,"high":15600,"low":15200,"close":15230,"volume":72831,"rsi_14":74.72,"sma_20":14588.5,"sma_60":14201.67,"sma_120":13351.58},{"date":"2026-04-24","open":15250,"high":15480,"low":15130,"close":15160,"volume":91397,"rsi_14":72.12,"sma_20":14672.5,"sma_60":14240.5,"sma_120":13372.17},{"date":"2026-04-27","open":15170,"high":15660,"low":15170,"close":15390,"volume":82286,"rsi_14":74.23,"sma_20":14778.5,"sma_60":14281.83,"sma_120":13395.75},{"date":"2026-04-28","open":15500,"high":15930,"low":15470,"close":15530,"volume":102703,"rsi_14":63.24,"sma_20":14891.0,"sma_60":14325.33,"sma_120":13421.17},{"date":"2026-04-29","open":15530,"high":15750,"low":15400,"close":15720,"volume":58922,"rsi_14":66.37,"sma_20":14976.5,"sma_60":14369.0,"sma_120":13449.0},{"date":"2026-04-30","open":15770,"high":15770,"low":15100,"close":15450,"volume":88308,"rsi_14":57.29,"sma_20":15246.5,"sma_60":14253.0,"sma_120":14173.67},{"date":"2026-05-04","open":15600,"high":16390,"low":15600,"close":16300,"volume":200833,"rsi_14":73.27,"sma_20":15204.5,"sma_60":14476.67,"sma_120":13535.08},{"date":"2026-05-06","open":16290,"high":16290,"low":15070,"close":15370,"volume":168889,"rsi_14":52.79,"sma_20":15274.5,"sma_60":14496.33,"sma_120":13561.08},{"date":"2026-05-07","open":15660,"high":16360,"low":15500,"close":15880,"volume":179233,"rsi_14":58.96,"sma_20":15369.5,"sma_60":14525.5,"sma_120":13587.67},{"date":"2026-05-08","open":15790,"high":15800,"low":15400,"close":15540,"volume":76793,"rsi_14":53.26,"sma_20":15397.0,"sma_60":14549.33,"sma_120":13611.75},{"date":"2026-05-11","open":15510,"high":15510,"low":14810,"close":14900,"volume":97069,"rsi_14":44.15,"sma_20":15392.5,"sma_60":14568.0,"sma_120":13630.17},{"date":"2026-05-12","open":14780,"high":14950,"low":14090,"close":14390,"volume":116902,"rsi_14":40.49,"sma_20":15363.0,"sma_60":14573.83,"sma_120":13643.25},{"date":"2026-05-13","open":14350,"high":14360,"low":13850,"close":13980,"volume":71794,"rsi_14":34.97,"sma_20":15321.0,"sma_60":14557.83,"sma_120":13653.25},{"date":"2026-05-14","open":14100,"high":14230,"low":13900,"close":14230,"volume":50648,"rsi_14":38.34,"sma_20":15274.5,"sma_60":14540.5,"sma_120":13665.33},{"date":"2026-05-15","open":14690,"high":14850,"low":13690,"close":14230,"volume":109087,"rsi_14":40.64,"sma_20":15230.0,"sma_60":14513.17,"sma_120":13678.83},{"date":"2026-05-18","open":14200,"high":14300,"low":13440,"close":14110,"volume":73159,"rsi_14":40.26,"sma_20":15173.0,"sma_60":14493.5,"sma_120":13690.5},{"date":"2026-05-19","open":14150,"high":14290,"low":13590,"close":13850,"volume":86105,"rsi_14":35.79,"sma_20":15092.0,"sma_60":14467.17,"sma_120":13699.33},{"date":"2026-05-20","open":13850,"high":13850,"low":13350,"close":13460,"volume":53897,"rsi_14":31.75,"sma_20":14995.0,"sma_60":14432.17,"sma_120":13702.92},{"date":"2026-05-21","open":13710,"high":14070,"low":13650,"close":13820,"volume":71188,"rsi_14":33.73,"sma_20":14904.5,"sma_60":14409.83,"sma_120":13710.33},{"date":"2026-05-22","open":14100,"high":14180,"low":13900,"close":14050,"volume":46119,"rsi_14":37.93,"sma_20":14829.5,"sma_60":14390.33,"sma_120":13722.83},{"date":"2026-05-26","open":14250,"high":14430,"low":13800,"close":13940,"volume":49900,"rsi_14":26.68,"sma_20":14765.0,"sma_60":14370.67,"sma_120":13735.67},{"date":"2026-05-27","open":13940,"high":13940,"low":13270,"close":13470,"volume":75170,"rsi_14":29.35,"sma_20":14680.5,"sma_60":14349.33,"sma_120":13745.0},{"date":"2026-05-28","open":13470,"high":13470,"low":12800,"close":13160,"volume":72296,"rsi_14":19.09,"sma_20":14569.0,"sma_60":14326.17,"sma_120":13752.08},{"date":"2026-05-29","open":13250,"high":13290,"low":12780,"close":12960,"volume":42090,"rsi_14":19.72,"sma_20":14440.5,"sma_60":14304.33,"sma_120":13757.42},{"date":"2026-06-01","open":12960,"high":12960,"low":12480,"close":12670,"volume":86567,"rsi_14":21.48,"sma_20":14288.0,"sma_60":14301.0,"sma_120":13760.67},{"date":"2026-06-02","open":12510,"high":12590,"low":11850,"close":12470,"volume":102424,"rsi_14":23.33,"sma_20":14139.0,"sma_60":14286.67,"sma_120":13762.33},{"date":"2026-06-04","open":12470,"high":12780,"low":12350,"close":12540,"volume":30032,"rsi_14":27.91,"sma_20":13951.0,"sma_60":14269.33,"sma_120":13765.33},{"date":"2026-06-05","open":12500,"high":12500,"low":12100,"close":12240,"volume":37447,"rsi_14":19.94,"sma_20":13794.5,"sma_60":14253.33,"sma_120":13765.5},{"date":"2026-06-08","open":12000,"high":12080,"low":11510,"close":11750,"volume":70391,"rsi_14":17.37,"sma_20":13588.0,"sma_60":14214.83,"sma_120":13762.42},{"date":"2026-06-09","open":11900,"high":12460,"low":11900,"close":12260,"volume":42022,"rsi_14":27.92,"sma_20":13424.0,"sma_60":14184.5,"sma_120":13764.58},{"date":"2026-06-10","open":12170,"high":12370,"low":11950,"close":12150,"volume":46872,"rsi_14":28.96,"sma_20":13286.5,"sma_60":14153.0,"sma_120":13765.83},{"date":"2026-06-11","open":12140,"high":12350,"low":11920,"close":12250,"volume":51598,"rsi_14":33.87,"sma_20":13179.5,"sma_60":14123.33,"sma_120":13766.83},{"date":"2026-06-12","open":12580,"high":12840,"low":12300,"close":12420,"volume":124480,"rsi_14":30.34,"sma_20":13101.5,"sma_60":14101.67,"sma_120":13768.58},{"date":"2026-06-15","open":12800,"high":13090,"low":12520,"close":12650,"volume":127066,"rsi_14":30.34,"sma_20":13022.5,"sma_60":14085.83,"sma_120":13771.25},{"date":"2026-06-16","open":12650,"high":12740,"low":12210,"close":12340,"volume":130555,"rsi_14":28.72,"sma_20":12928.0,"sma_60":14059.0,"sma_120":13771.67},{"date":"2026-06-17","open":12320,"high":12440,"low":12160,"close":12280,"volume":92238,"rsi_14":51.01,"sma_20":12409.0,"sma_60":13920.67,"sma_120":13743.83},{"date":"2026-06-18","open":12240,"high":12240,"low":11770,"close":11770,"volume":100891,"rsi_14":30.42,"sma_20":12732.5,"sma_60":13999.0,"sma_120":13762.75},{"date":"2026-06-19","open":11770,"high":11850,"low":11220,"close":11520,"volume":117411,"rsi_14":30.0,"sma_20":12635.5,"sma_60":13972.83,"sma_120":13750.33},{"date":"2026-06-22","open":11430,"high":11510,"low":11050,"close":11130,"volume":66890,"rsi_14":29.19,"sma_20":12501.0,"sma_60":13936.17,"sma_120":13735.67},{"date":"2026-06-23","open":11220,"high":11250,"low":10610,"close":10610,"volume":85428,"rsi_14":26.87,"sma_20":12329.0,"sma_60":13884.83,"sma_120":13717.08},{"date":"2026-06-24","open":10620,"high":11100,"low":10570,"close":10950,"volume":93905,"rsi_14":31.47,"sma_20":12179.5,"sma_60":13844.33,"sma_120":13701.42},{"date":"2026-06-25","open":11000,"high":11130,"low":10900,"close":10950,"volume":60312,"rsi_14":33.83,"sma_20":12053.5,"sma_60":13802.17,"sma_120":13684.58},{"date":"2026-06-26","open":11050,"high":11050,"low":10590,"close":10810,"volume":60246,"rsi_14":37.09,"sma_20":11936.0,"sma_60":13761.17,"sma_120":13668.83},{"date":"2026-06-29","open":10810,"high":11430,"low":10810,"close":11420,"volume":36423,"rsi_14":38.77,"sma_20":11859.0,"sma_60":13730.17,"sma_120":13657.33},{"date":"2026-06-30","open":11450,"high":11450,"low":11260,"close":11320,"volume":20734,"rsi_14":38.87,"sma_20":11791.5,"sma_60":13685.33,"sma_120":13647.5},{"date":"2026-07-01","open":11400,"high":11610,"low":11250,"close":11570,"volume":39949,"rsi_14":41.24,"sma_20":11746.5,"sma_60":13656.67,"sma_120":13640.42},{"date":"2026-07-02","open":11520,"high":11570,"low":11220,"close":11310,"volume":31617,"rsi_14":36.02,"sma_20":11685.0,"sma_60":13613.5,"sma_120":13633.08},{"date":"2026-07-03","open":11430,"high":11430,"low":11120,"close":11330,"volume":31561,"rsi_14":32.45,"sma_20":11639.5,"sma_60":13569.5,"sma_120":13624.67},{"date":"2026-07-06","open":11440,"high":11600,"low":11330,"close":11560,"volume":26615,"rsi_14":39.4,"sma_20":11630.0,"sma_60":13529.17,"sma_120":13619.08},{"date":"2026-07-07","open":11560,"high":11660,"low":11290,"close":11430,"volume":24792,"rsi_14":38.67,"sma_20":11588.5,"sma_60":13469.83,"sma_120":13610.83},{"date":"2026-07-08","open":11370,"high":11460,"low":10970,"close":11070,"volume":42238,"rsi_14":40.28,"sma_20":11534.5,"sma_60":13404.5,"sma_120":13600.25},{"date":"2026-07-09","open":11050,"high":11200,"low":10850,"close":10960,"volume":36329,"rsi_14":41.91,"sma_20":11470.0,"sma_60":13337.5,"sma_120":13588.08},{"date":"2026-07-10","open":11060,"high":11420,"low":11030,"close":11310,"volume":34959,"rsi_14":52.63,"sma_20":11414.5,"sma_60":13279.0,"sma_120":13576.58},{"date":"2026-07-13","open":11320,"high":11450,"low":10790,"close":10980,"volume":60948,"rsi_14":55.73,"sma_20":11331.0,"sma_60":13209.33,"sma_120":13562.92},{"date":"2026-07-14","open":11050,"high":11080,"low":10810,"close":10930,"volume":51706,"rsi_14":49.66,"sma_20":11260.5,"sma_60":13139.5,"sma_120":13549.42},{"date":"2026-07-15","open":10970,"high":11180,"low":10940,"close":11030,"volume":38635,"rsi_14":51.32,"sma_20":11198.0,"sma_60":13069.17,"sma_120":13536.17},{"date":"2026-07-16","open":11030,"high":11100,"low":10810,"close":10900,"volume":30683,"rsi_14":51.49,"sma_20":11154.5,"sma_60":12993.0,"sma_120":13523.5},{"date":"2026-07-20","open":10890,"high":10890,"low":10500,"close":10570,"volume":42455,"rsi_14":34.55,"sma_20":11107.0,"sma_60":12912.5,"sma_120":13505.92},{"date":"2026-07-21","open":10580,"high":10770,"low":10410,"close":10690,"volume":48017,"rsi_14":38.63,"sma_20":11085.0,"sma_60":12830.17,"sma_120":13488.08},{"date":"2026-07-22","open":10800,"high":10880,"low":10620,"close":10790,"volume":31734,"rsi_14":35.11,"sma_20":11094.0,"sma_60":12750.83,"sma_120":13470.42},{"date":"2026-07-23","open":10790,"high":11070,"low":10740,"close":11070,"volume":30120,"rsi_14":45.45,"sma_20":11100.0,"sma_60":12681.5,"sma_120":13455.0},{"date":"2026-07-24","open":11000,"high":11100,"low":10790,"close":10790,"volume":38056,"rsi_14":40.69,"sma_20":11092.0,"sma_60":12608.67,"sma_120":13435.75},{"date":"2026-07-27","open":10950,"high":11140,"low":10900,"close":11000,"volume":18036,"rsi_14":40.28,"sma_20":11101.5,"sma_60":12535.5,"sma_120":13419.58},{"date":"2026-07-28","open":10800,"high":10920,"low":10460,"close":10560,"volume":49821,"rsi_14":36.36,"sma_20":11058.5,"sma_60":12452.67,"sma_120":13398.17},{"date":"2026-07-29","open":10560,"high":10650,"low":9910,"close":10140,"volume":77835,"rsi_14":35.69,"sma_20":10999.5,"sma_60":12359.67,"sma_120":13370.92},{"date":"2026-07-30","open":10050,"high":10560,"low":10050,"close":10420,"volume":33267,"rsi_14":42.11,"sma_20":10942.0,"sma_60":12275.83,"sma_120":13348.5},{"date":"2026-07-31","open":10550,"high":10830,"low":10490,"close":10800,"volume":39329,"rsi_14":42.61,"sma_20":10916.5,"sma_60":12184.17,"sma_120":13330.42},{"date":"2026-08-03","open":10790,"high":10950,"low":10600,"close":10620,"volume":29167,"rsi_14":44.55,"sma_20":10881.0,"sma_60":12105.0,"sma_120":13300.67},{"date":"2026-08-04","open":10700,"high":10950,"low":10700,"close":10900,"volume":22656,"rsi_14":49.58,"sma_20":10848.0,"sma_60":12022.0,"sma_120":13273.75},{"date":"2026-08-05","open":11000,"high":11270,"low":11000,"close":11260,"volume":32643,"rsi_14":53.03,"sma_20":10839.5,"sma_60":11950.67,"sma_120":13250.0},{"date":"2026-08-06","open":11260,"high":11380,"low":11100,"close":11270,"volume":29840,"rsi_14":55.04,"sma_20":10849.5,"sma_60":11890.17,"sma_120":13229.08},{"date":"2026-08-07","open":11270,"high":11350,"low":11110,"close":11280,"volume":33172,"rsi_14":60.6,"sma_20":10865.5,"sma_60":11838.33,"sma_120":13206.08},{"date":"2026-08-10","open":11280,"high":11470,"low":11190,"close":11460,"volume":39421,"rsi_14":61.29,"sma_20":10873.0,"sma_60":11796.33,"sma_120":13177.08},{"date":"2026-08-11","open":11400,"high":12005,"low":11380,"close":11850,"volume":52355,"rsi_14":64.32,"sma_20":10916.5,"sma_60":11756.67,"sma_120":13148.58},{"date":"2026-08-12","open":11750,"high":11950,"low":11680,"close":11850,"volume":65675,"rsi_14":61.4,"sma_20":10962.5,"sma_60":11717.0,"sma_120":13115.08},{"date":"2026-08-13","open":11850,"high":11950,"low":11560,"close":11600,"volume":34947,"rsi_14":61.95,"sma_20":10991.0,"sma_60":11675.17,"sma_120":13084.33},{"date":"2026-08-14","open":11810,"high":12250,"low":11810,"close":12000,"volume":45074,"rsi_14":63.97,"sma_20":11046.0,"sma_60":11644.33,"sma_120":13055.75},{"date":"2026-08-18","open":12000,"high":12130,"low":11690,"close":11810,"volume":56203,"rsi_14":68.77,"sma_20":11108.0,"sma_60":11616.83,"sma_120":13024.5},{"date":"2026-08-19","open":11700,"high":11700,"low":11310,"close":11530,"volume":119982,"rsi_14":71.79,"sma_20":11150.0,"sma_60":11578.67,"sma_120":12994.25},{"date":"2026-08-20","open":11550,"high":11550,"low":11310,"close":11330,"volume":42320,"rsi_14":64.63,"sma_20":11177.0,"sma_60":11533.33,"sma_120":12961.83},{"date":"2026-08-21","open":11300,"high":11300,"low":11110,"close":11280,"volume":24618,"rsi_14":58.63,"sma_20":11187.5,"sma_60":11489.0,"sma_120":12929.83},{"date":"2026-08-24","open":11280,"high":11400,"low":11180,"close":11400,"volume":21662,"rsi_14":64.34,"sma_20":11218.0,"sma_60":11454.5,"sma_120":12901.92},{"date":"2026-08-25","open":11350,"high":11550,"low":11150,"close":11500,"volume":13973,"rsi_14":61.81,"sma_20":11243.0,"sma_60":11426.83,"sma_120":12876.5},{"date":"2026-08-26","open":11550,"high":11730,"low":11510,"close":11650,"volume":25006,"rsi_14":58.37,"sma_20":11297.5,"sma_60":11405.0,"sma_120":12854.67},{"date":"2026-08-27","open":11690,"high":11850,"low":11570,"close":11620,"volume":39453,"rsi_14":57.45,"sma_20":11371.5,"sma_60":11387.5,"sma_120":12844.25},{"date":"2026-08-28","open":11750,"high":11750,"low":11440,"close":11650,"volume":33636,"rsi_14":57.81,"sma_20":11433.0,"sma_60":11373.83,"sma_120":12830.25},{"date":"2026-08-31","open":11550,"high":11620,"low":11440,"close":11590,"volume":27710,"rsi_14":52.89,"sma_20":11472.5,"sma_60":11358.0,"sma_120":12813.67},{"date":"2026-09-01","open":11590,"high":11680,"low":11420,"close":11530,"volume":38200,"rsi_14":41.67,"sma_20":11518.0,"sma_60":11346.17,"sma_120":12799.75},{"date":"2026-09-02","open":11600,"high":11600,"low":11300,"close":11380,"volume":30264,"rsi_14":38.65,"sma_20":11542.0,"sma_60":11340.0,"sma_120":12777.42},{"date":"2026-09-03","open":11380,"high":11830,"low":11290,"close":11560,"volume":44632,"rsi_14":49.0,"sma_20":11557.0,"sma_60":11328.33,"sma_120":12756.42},{"date":"2026-09-04","open":11590,"high":11660,"low":11470,"close":11540,"volume":37567,"rsi_14":35.8,"sma_20":11570.5,"sma_60":11318.17,"sma_120":12735.58},{"date":"2026-09-07","open":11700,"high":11700,"low":11460,"close":11590,"volume":33249,"rsi_14":42.57,"sma_20":11586.0,"sma_60":11307.17,"sma_120":12715.25},{"date":"2026-09-08","open":11650,"high":11650,"low":11380,"close":11430,"volume":20122,"rsi_14":46.32,"sma_20":11584.5,"sma_60":11290.67,"sma_120":12696.17},{"date":"2026-09-09","open":11550,"high":11550,"low":11410,"close":11480,"volume":13960,"rsi_14":56.2,"sma_20":11566.0,"sma_60":11271.17,"sma_120":12678.5},{"date":"2026-09-10","open":11480,"high":11550,"low":11180,"close":11280,"volume":39555,"rsi_14":50.0,"sma_20":11537.5,"sma_60":11253.5,"sma_120":12656.25},{"date":"2026-09-11","open":11170,"high":11370,"low":11170,"close":11280,"volume":16119,"rsi_14":45.16,"sma_20":11521.5,"sma_60":11236.83,"sma_120":12636.75},{"date":"2026-09-14","open":11280,"high":11340,"low":11120,"close":11220,"volume":21815,"rsi_14":38.33,"sma_20":11482.5,"sma_60":11227.67,"sma_120":12613.33},{"date":"2026-09-15","open":11230,"high":11240,"low":11110,"close":11170,"volume":19592,"rsi_14":28.18,"sma_20":11450.5,"sma_60":11221.83,"sma_120":12597.33},{"date":"2026-09-16","open":11220,"high":11220,"low":11010,"close":11080,"volume":42421,"rsi_14":26.72,"sma_20":11428.0,"sma_60":11221.0,"sma_120":12578.58},{"date":"2026-09-17","open":11070,"high":11370,"low":11070,"close":11210,"volume":23401,"rsi_14":32.54,"sma_20":11422.0,"sma_60":11231.0,"sma_120":12557.92},{"date":"2026-09-18","open":11240,"high":11300,"low":11160,"close":11300,"volume":8353,"rsi_14":38.76,"sma_20":11423.0,"sma_60":11236.83,"sma_120":12540.58},{"date":"2026-09-21","open":11190,"high":11300,"low":11100,"close":11200,"volume":11334,"rsi_14":37.59,"sma_20":11413.0,"sma_60":11241.0,"sma_120":12521.58},{"date":"2026-09-22","open":11120,"high":11220,"low":11120,"close":11220,"volume":8219,"rsi_14":43.33,"sma_20":11399.0,"sma_60":11247.83,"sma_120":12504.5},{"date":"2026-09-23","open":11250,"high":11250,"low":11070,"close":11160,"volume":12094,"rsi_14":31.48,"sma_20":11374.5,"sma_60":11243.5,"sma_120":12486.83},{"date":"2026-09-28","open":11090,"high":11270,"low":11070,"close":11210,"volume":26035,"rsi_14":35.14,"sma_20":11354.0,"sma_60":11241.67,"sma_120":12463.5},{"date":"2026-09-29","open":11230,"high":11250,"low":11040,"close":11200,"volume":17945,"rsi_14":31.78,"sma_20":11331.5,"sma_60":11235.5,"sma_120":12446.08},{"date":"2026-09-30","open":11100,"high":11200,"low":11070,"close":11140,"volume":13331,"rsi_14":35.05,"sma_20":11309.0,"sma_60":11232.67,"sma_120":12423.08},{"date":"2026-10-01","open":11150,"high":11190,"low":11070,"close":11180,"volume":17174,"rsi_14":34.38,"sma_20":11291.5,"sma_60":11230.17,"sma_120":12399.83},{"date":"2026-10-02","open":11090,"high":11180,"low":11090,"close":11180,"volume":15986,"rsi_14":43.42,"sma_20":11281.5,"sma_60":11223.83,"sma_120":12376.5},{"date":"2026-10-06","open":11110,"high":11200,"low":11000,"close":11130,"volume":22013,"rsi_14":40.74,"sma_20":11260.0,"sma_60":11218.83,"sma_120":12344.33},{"date":"2026-10-07","open":11070,"high":11100,"low":10990,"close":10990,"volume":19434,"rsi_14":37.08,"sma_20":11232.5,"sma_60":11217.5,"sma_120":12311.0},{"date":"2026-10-08","open":11000,"high":11080,"low":10700,"close":10800,"volume":40411,"rsi_14":32.04,"sma_20":11193.0,"sma_60":11214.83,"sma_120":12276.17},{"date":"2026-10-12","open":10820,"high":10880,"low":10640,"close":10650,"volume":23936,"rsi_14":30.28,"sma_20":11154.0,"sma_60":11203.83,"sma_120":12241.42},{"date":"2026-10-13","open":10640,"high":10770,"low":10390,"close":10600,"volume":36564,"rsi_14":19.8,"sma_20":11110.0,"sma_60":11197.5,"sma_120":12203.42},{"date":"2026-10-14","open":10650,"high":10800,"low":10580,"close":10630,"volume":16382,"rsi_14":14.74,"sma_20":11077.5,"sma_60":11192.5,"sma_120":12166.0},{"date":"2026-10-15","open":10700,"high":10700,"low":10350,"close":10390,"volume":40639,"rsi_14":12.84,"sma_20":11033.0,"sma_60":11181.83,"sma_120":12125.5},{"date":"2026-10-16","open":10500,"high":10750,"low":10500,"close":10730,"volume":13901,"rsi_14":32.62,"sma_20":11008.5,"sma_60":11179.0,"sma_120":12086.0},{"date":"2026-10-19","open":10570,"high":10900,"low":10570,"close":10880,"volume":12536,"rsi_14":40.67,"sma_20":10994.0,"sma_60":11184.17,"sma_120":12048.33},{"date":"2026-10-20","open":10750,"high":10890,"low":10510,"close":10610,"volume":18122,"rsi_14":32.56,"sma_20":10970.5,"sma_60":11182.83,"sma_120":12006.5},{"date":"2026-10-21","open":10650,"high":10700,"low":10520,"close":10670,"volume":12796,"rsi_14":35.03,"sma_20":10943.5,"sma_60":11180.83,"sma_120":11965.83},{"date":"2026-10-22","open":10550,"high":10730,"low":10510,"close":10550,"volume":18391,"rsi_14":33.88,"sma_20":10906.0,"sma_60":11172.17,"sma_120":11926.83},{"date":"2026-10-23","open":10540,"high":10540,"low":10350,"close":10490,"volume":13563}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2897.45,"pbr":0.34,"per":3.62,"roa":2.44,"roe":3.06,"grade":"C","comment":"PER 3.62배, ROE 3.06%","revenue":400598901054.0,"analysis":"PER 3.6배입니다. ROE 3.1%입니다. 시가총액 1158.76억. 매출 4005.99억, 영업이익 351.14억.","eps_basis":"TTM","debt_ratio":0.25595146198960733,"market_cap":115875645040,"net_income":31993988439.0,"total_debt":86044928449.0,"ttm_window":"2025Q3~2026Q2","gross_margin":13.65,"total_assets":422221669852.0,"total_equity":336176741403.0,"profit_margin":7.99,"revenue_basis":"TTM","dividend_yield":3.28,"net_income_basis":"TTM","operating_income":35113854755.0,"operating_margin":8.77,"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":10490.0,"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":6370.0},{"date":"2016-10-25","close":6250.0},{"date":"2016-10-26","close":6180.0},{"date":"2016-10-27","close":6190.0},{"date":"2016-10-28","close":6400.0},{"date":"2016-10-31","close":6400.0},{"date":"2016-11-01","close":6700.0},{"date":"2016-11-02","close":6490.0},{"date":"2016-11-03","close":7140.0},{"date":"2016-11-04","close":6890.0},{"date":"2016-11-07","close":6910.0},{"date":"2016-11-08","close":7150.0},{"date":"2016-11-09","close":6750.0},{"date":"2016-11-10","close":7600.0},{"date":"2016-11-11","close":7450.0},{"date":"2016-11-14","close":7590.0},{"date":"2016-11-15","close":7850.0},{"date":"2016-11-16","close":7840.0},{"date":"2016-11-17","close":7550.0},{"date":"2016-11-18","close":7460.0},{"date":"2016-11-21","close":7670.0},{"date":"2016-11-22","close":7600.0},{"date":"2016-11-23","close":7540.0},{"date":"2016-11-24","close":7700.0},{"date":"2016-11-25","close":8320.0},{"date":"2016-11-28","close":8090.0},{"date":"2016-11-29","close":8170.0},{"date":"2016-11-30","close":8120.0},{"date":"2016-12-01","close":8220.0},{"date":"2016-12-02","close":8180.0},{"date":"2016-12-05","close":8400.0},{"date":"2016-12-06","close":8600.0},{"date":"2016-12-07","close":8440.0},{"date":"2016-12-08","close":8410.0},{"date":"2016-12-09","close":8640.0},{"date":"2016-12-12","close":8920.0},{"date":"2016-12-13","close":8760.0},{"date":"2016-12-14","close":8730.0},{"date":"2016-12-15","close":8950.0},{"date":"2016-12-16","close":9260.0},{"date":"2016-12-19","close":9290.0},{"date":"2016-12-20","close":9330.0},{"date":"2016-12-21","close":9380.0},{"date":"2016-12-22","close":9110.0},{"date":"2016-12-23","close":9330.0},{"date":"2016-12-26","close":9080.0},{"date":"2016-12-27","close":8930.0},{"date":"2016-12-28","close":9220.0},{"date":"2016-12-29","close":9280.0},{"date":"2017-01-02","close":8820.0},{"date":"2017-01-03","close":9150.0},{"date":"2017-01-04","close":9440.0},{"date":"2017-01-05","close":9420.0},{"date":"2017-01-06","close":9430.0},{"date":"2017-01-09","close":9310.0},{"date":"2017-01-10","close":9250.0},{"date":"2017-01-11","close":9450.0},{"date":"2017-01-12","close":9510.0},{"date":"2017-01-13","close":9750.0},{"date":"2017-01-16","close":10050.0},{"date":"2017-01-17","close":9980.0},{"date":"2017-01-18","close":9690.0},{"date":"2017-01-19","close":9090.0},{"date":"2017-01-20","close":9200.0},{"date":"2017-01-23","close":9080.0},{"date":"2017-01-24","close":9190.0},{"date":"2017-01-25","close":9200.0},{"date":"2017-01-26","close":9170.0},{"date":"2017-01-31","close":9140.0},{"date":"2017-02-01","close":9190.0},{"date":"2017-02-02","close":8900.0},{"date":"2017-02-03","close":8360.0},{"date":"2017-02-06","close":8510.0},{"date":"2017-02-07","close":8500.0},{"date":"2017-02-08","close":8550.0},{"date":"2017-02-09","close":8540.0},{"date":"2017-02-10","close":8700.0},{"date":"2017-02-13","close":8890.0},{"date":"2017-02-14","close":9270.0},{"date":"2017-02-15","close":9350.0},{"date":"2017-02-16","close":9280.0},{"date":"2017-02-17","close":9210.0},{"date":"2017-02-20","close":8980.0},{"date":"2017-02-21","close":9070.0},{"date":"2017-02-22","close":9070.0},{"date":"2017-02-23","close":9080.0},{"date":"2017-02-24","close":9410.0},{"date":"2017-02-27","close":9270.0},{"date":"2017-02-28","close":9420.0},{"date":"2017-03-02","close":9750.0},{"date":"2017-03-03","close":9720.0},{"date":"2017-03-06","close":9790.0},{"date":"2017-03-07","close":10650.0},{"date":"2017-03-08","close":10850.0},{"date":"2017-03-09","close":11050.0},{"date":"2017-03-10","close":11000.0},{"date":"2017-03-13","close":11100.0},{"date":"2017-03-14","close":10800.0},{"date":"2017-03-15","close":11100.0},{"date":"2017-03-16","close":11250.0},{"date":"2017-03-17","close":11250.0},{"date":"2017-03-20","close":11350.0},{"date":"2017-03-21","close":11450.0},{"date":"2017-03-22","close":11200.0},{"date":"2017-03-23","close":11250.0},{"date":"2017-03-24","close":11200.0},{"date":"2017-03-27","close":11150.0},{"date":"2017-03-28","close":11250.0},{"date":"2017-03-29","close":11200.0},{"date":"2017-03-30","close":11400.0},{"date":"2017-03-31","close":12200.0},{"date":"2017-04-03","close":12250.0},{"date":"2017-04-04","close":11550.0},{"date":"2017-04-05","close":12100.0},{"date":"2017-04-06","close":11900.0},{"date":"2017-04-07","close":12000.0},{"date":"2017-04-10","close":11250.0},{"date":"2017-04-11","close":11000.0},{"date":"2017-04-12","close":10900.0},{"date":"2017-04-13","close":11450.0},{"date":"2017-04-14","close":11350.0},{"date":"2017-04-17","close":10950.0},{"date":"2017-04-18","close":10550.0},{"date":"2017-04-19","close":10850.0},{"date":"2017-04-20","close":11000.0},{"date":"2017-04-21","close":11050.0},{"date":"2017-04-24","close":10700.0},{"date":"2017-04-25","close":11300.0},{"date":"2017-04-26","close":11500.0},{"date":"2017-04-27","close":11950.0},{"date":"2017-04-28","close":11900.0},{"date":"2017-05-02","close":12400.0},{"date":"2017-05-04","close":12450.0},{"date":"2017-05-08","close":12200.0},{"date":"2017-05-10","close":12250.0},{"date":"2017-05-11","close":12600.0},{"date":"2017-05-12","close":12300.0},{"date":"2017-05-15","close":12300.0},{"date":"2017-05-16","close":12800.0},{"date":"2017-05-17","close":13650.0},{"date":"2017-05-18","close":13650.0},{"date":"2017-05-19","close":13300.0},{"date":"2017-05-22","close":13350.0},{"date":"2017-05-23","close":13850.0},{"date":"2017-05-24","close":13950.0},{"date":"2017-05-25","close":14400.0},{"date":"2017-05-26","close":14100.0},{"date":"2017-05-29","close":13950.0},{"date":"2017-05-30","close":13950.0},{"date":"2017-05-31","close":14100.0},{"date":"2017-06-01","close":14100.0},{"date":"2017-06-02","close":14100.0},{"date":"2017-06-05","close":14000.0},{"date":"2017-06-07","close":13700.0},{"date":"2017-06-08","close":13750.0},{"date":"2017-06-09","close":14300.0},{"date":"2017-06-12","close":14550.0},{"date":"2017-06-13","close":15400.0},{"date":"2017-06-14","close":16550.0},{"date":"2017-06-15","close":16400.0},{"date":"2017-06-16","close":16700.0},{"date":"2017-06-19","close":16300.0},{"date":"2017-06-20","close":15850.0},{"date":"2017-06-21","close":15900.0},{"date":"2017-06-22","close":15900.0},{"date":"2017-06-23","close":16250.0},{"date":"2017-06-26","close":16950.0},{"date":"2017-06-27","close":16600.0},{"date":"2017-06-28","close":16500.0},{"date":"2017-06-29","close":16900.0},{"date":"2017-06-30","close":17050.0},{"date":"2017-07-03","close":17000.0},{"date":"2017-07-04","close":16450.0},{"date":"2017-07-05","close":17100.0},{"date":"2017-07-06","close":17800.0},{"date":"2017-07-07","close":17950.0},{"date":"2017-07-10","close":18050.0},{"date":"2017-07-11","close":18200.0},{"date":"2017-07-12","close":17900.0},{"date":"2017-07-13","close":17700.0},{"date":"2017-07-14","close":18050.0},{"date":"2017-07-17","close":18100.0},{"date":"2017-07-18","close":17800.0},{"date":"2017-07-19","close":18550.0},{"date":"2017-07-20","close":18850.0},{"date":"2017-07-21","close":18600.0},{"date":"2017-07-24","close":18650.0},{"date":"2017-07-25","close":18700.0},{"date":"2017-07-26","close":19200.0},{"date":"2017-07-27","close":20000.0},{"date":"2017-07-28","close":19050.0},{"date":"2017-07-31","close":17750.0},{"date":"2017-08-01","close":18900.0},{"date":"2017-08-02","close":18900.0},{"date":"2017-08-03","close":18550.0},{"date":"2017-08-04","close":19400.0},{"date":"2017-08-07","close":19300.0},{"date":"2017-08-08","close":19400.0},{"date":"2017-08-09","close":18900.0},{"date":"2017-08-10","close":18900.0},{"date":"2017-08-11","close":18300.0},{"date":"2017-08-14","close":17500.0},{"date":"2017-08-16","close":18200.0},{"date":"2017-08-17","close":20600.0},{"date":"2017-08-18","close":20600.0},{"date":"2017-08-21","close":20950.0},{"date":"2017-08-22","close":22450.0},{"date":"2017-08-23","close":22550.0},{"date":"2017-08-24","close":22900.0},{"date":"2017-08-25","close":23500.0},{"date":"2017-08-28","close":23250.0},{"date":"2017-08-29","close":23550.0},{"date":"2017-08-30","close":23100.0},{"date":"2017-08-31","close":22700.0},{"date":"2017-09-01","close":23200.0},{"date":"2017-09-04","close":22800.0},{"date":"2017-09-05","close":22350.0},{"date":"2017-09-06","close":22500.0},{"date":"2017-09-07","close":22800.0},{"date":"2017-09-08","close":22150.0},{"date":"2017-09-11","close":22700.0},{"date":"2017-09-12","close":24800.0},{"date":"2017-09-13","close":21750.0},{"date":"2017-09-14","close":21850.0},{"date":"2017-09-15","close":22450.0},{"date":"2017-09-18","close":22750.0},{"date":"2017-09-19","close":22700.0},{"date":"2017-09-20","close":22650.0},{"date":"2017-09-21","close":21000.0},{"date":"2017-09-22","close":21050.0},{"date":"2017-09-25","close":21200.0},{"date":"2017-09-26","close":22250.0},{"date":"2017-09-27","close":21800.0},{"date":"2017-09-28","close":20250.0},{"date":"2017-09-29","close":20450.0},{"date":"2017-10-10","close":21500.0},{"date":"2017-10-11","close":21350.0},{"date":"2017-10-12","close":21450.0},{"date":"2017-10-13","close":21250.0},{"date":"2017-10-16","close":21450.0},{"date":"2017-10-17","close":22400.0},{"date":"2017-10-18","close":23350.0},{"date":"2017-10-19","close":23200.0},{"date":"2017-10-20","close":22500.0},{"date":"2017-10-23","close":22600.0},{"date":"2017-10-24","close":22900.0},{"date":"2017-10-25","close":24100.0},{"date":"2017-10-26","close":23400.0},{"date":"2017-10-27","close":23550.0},{"date":"2017-10-30","close":24200.0},{"date":"2017-10-31","close":23800.0},{"date":"2017-11-01","close":23250.0},{"date":"2017-11-02","close":22950.0},{"date":"2017-11-03","close":22900.0},{"date":"2017-11-06","close":21600.0},{"date":"2017-11-07","close":21900.0},{"date":"2017-11-08","close":22400.0},{"date":"2017-11-09","close":21550.0},{"date":"2017-11-10","close":20950.0},{"date":"2017-11-13","close":22100.0},{"date":"2017-11-14","close":21700.0},{"date":"2017-11-15","close":21100.0},{"date":"2017-11-16","close":20500.0},{"date":"2017-11-17","close":20650.0},{"date":"2017-11-20","close":20700.0},{"date":"2017-11-21","close":20350.0},{"date":"2017-11-22","close":20750.0},{"date":"2017-11-23","close":21350.0},{"date":"2017-11-24","close":21200.0},{"date":"2017-11-27","close":20550.0},{"date":"2017-11-28","close":19900.0},{"date":"2017-11-29","close":20750.0},{"date":"2017-11-30","close":20600.0},{"date":"2017-12-01","close":20800.0},{"date":"2017-12-04","close":19100.0},{"date":"2017-12-05","close":19600.0},{"date":"2017-12-06","close":20650.0},{"date":"2017-12-07","close":19650.0},{"date":"2017-12-08","close":19300.0},{"date":"2017-12-11","close":18800.0},{"date":"2017-12-12","close":18300.0},{"date":"2017-12-13","close":18900.0},{"date":"2017-12-14","close":18900.0},{"date":"2017-12-15","close":19000.0},{"date":"2017-12-18","close":18500.0},{"date":"2017-12-19","close":18600.0},{"date":"2017-12-20","close":18550.0},{"date":"2017-12-21","close":18000.0},{"date":"2017-12-22","close":18600.0},{"date":"2017-12-26","close":18300.0},{"date":"2017-12-27","close":18500.0},{"date":"2017-12-28","close":19000.0},{"date":"2018-01-02","close":16254.4932},{"date":"2018-01-03","close":16213.3418},{"date":"2018-01-04","close":16501.3965},{"date":"2018-01-05","close":18270.8711},{"date":"2018-01-08","close":18846.9785},{"date":"2018-01-09","close":20575.3047},{"date":"2018-01-10","close":20904.5117},{"date":"2018-01-11","close":19834.5957},{"date":"2018-01-12","close":19587.6895},{"date":"2018-01-15","close":20739.9043},{"date":"2018-01-16","close":18929.2852},{"date":"2018-01-17","close":18023.9688},{"date":"2018-01-18","close":18065.1191},{"date":"2018-01-19","close":18970.4316},{"date":"2018-01-22","close":19669.9883},{"date":"2018-01-23","close":19052.7324},{"date":"2018-01-24","close":18970.4316},{"date":"2018-01-25","close":20122.6484},{"date":"2018-01-26","close":19916.8945},{"date":"2018-01-29","close":20287.252},{"date":"2018-01-30","close":20369.5527},{"date":"2018-01-31","close":19834.5957},{"date":"2018-02-01","close":19958.0449},{"date":"2018-02-02","close":20081.498},{"date":"2018-02-05","close":18435.4727},{"date":"2018-02-06","close":18846.9785},{"date":"2018-02-07","close":18229.7207},{"date":"2018-02-08","close":18106.2676},{"date":"2018-02-09","close":18517.7754},{"date":"2018-02-12","close":18682.375},{"date":"2018-02-13","close":17571.3105},{"date":"2018-02-14","close":17694.7617},{"date":"2018-02-19","close":17735.9141},{"date":"2018-02-20","close":17735.9141},{"date":"2018-02-21","close":16954.0488},{"date":"2018-02-22","close":16336.791},{"date":"2018-02-23","close":16707.1484},{"date":"2018-02-26","close":16707.1484},{"date":"2018-02-27","close":17735.9141},{"date":"2018-02-28","close":16748.2969},{"date":"2018-03-02","close":16789.4492},{"date":"2018-03-05","close":17324.4082},{"date":"2018-03-06","close":17653.6094},{"date":"2018-03-07","close":17653.6094},{"date":"2018-03-08","close":17159.8066},{"date":"2018-03-09","close":16542.5469},{"date":"2018-03-12","close":16419.0918},{"date":"2018-03-13","close":15472.6289},{"date":"2018-03-14","close":15884.1367},{"date":"2018-03-15","close":15801.833},{"date":"2018-03-16","close":15884.1367},{"date":"2018-03-19","close":16336.791},{"date":"2018-03-20","close":15225.7246},{"date":"2018-03-21","close":15019.9717},{"date":"2018-03-22","close":14937.6709},{"date":"2018-03-23","close":13785.4531},{"date":"2018-03-26","close":14855.3711},{"date":"2018-03-27","close":15513.7773},{"date":"2018-03-28","close":15554.9297},{"date":"2018-03-29","close":15678.3828},{"date":"2018-03-30","close":15143.4248},{"date":"2018-04-02","close":14731.917},{"date":"2018-04-03","close":15061.124},{"date":"2018-04-04","close":14032.3584},{"date":"2018-04-05","close":14690.7676},{"date":"2018-04-06","close":14402.7139},{"date":"2018-04-09","close":14526.166},{"date":"2018-04-10","close":14073.5098},{"date":"2018-04-11","close":15225.7246},{"date":"2018-04-12","close":15061.124},{"date":"2018-04-13","close":15431.4795},{"date":"2018-04-16","close":14567.3154},{"date":"2018-04-17","close":15431.4795},{"date":"2018-04-18","close":15431.4795},{"date":"2018-04-19","close":16295.6416},{"date":"2018-04-20","close":17777.0625},{"date":"2018-04-23","close":17077.502},{"date":"2018-04-24","close":17365.5586},{"date":"2018-04-25","close":15719.5332},{"date":"2018-04-26","close":16048.7373},{"date":"2018-04-27","close":17036.3516},{"date":"2018-04-30","close":19093.8828},{"date":"2018-05-02","close":18723.5293},{"date":"2018-05-03","close":18476.6211},{"date":"2018-05-04","close":19505.3906},{"date":"2018-05-08","close":18558.9238},{"date":"2018-05-09","close":18435.4727},{"date":"2018-05-10","close":19628.8418},{"date":"2018-05-11","close":20122.6484},{"date":"2018-05-14","close":22221.3281},{"date":"2018-05-15","close":21809.8223},{"date":"2018-05-16","close":20822.207},{"date":"2018-05-17","close":20616.457},{"date":"2018-05-18","close":20822.207},{"date":"2018-05-21","close":20657.6074},{"date":"2018-05-23","close":20493.0039},{"date":"2018-05-24","close":19669.9883},{"date":"2018-05-25","close":19299.6328},{"date":"2018-05-28","close":20493.0039},{"date":"2018-05-29","close":19011.5781},{"date":"2018-05-30","close":19916.8945},{"date":"2018-05-31","close":19093.8828},{"date":"2018-06-01","close":18517.7754},{"date":"2018-06-04","close":18682.375},{"date":"2018-06-05","close":18435.4727},{"date":"2018-06-07","close":18805.8262},{"date":"2018-06-08","close":18229.7207},{"date":"2018-06-11","close":18476.6211},{"date":"2018-06-12","close":18517.7754},{"date":"2018-06-14","close":18435.4727},{"date":"2018-06-15","close":17365.5586},{"date":"2018-06-18","close":17077.502},{"date":"2018-06-19","close":15801.833},{"date":"2018-06-20","close":16254.4932},{"date":"2018-06-21","close":15390.3291},{"date":"2018-06-22","close":15925.2861},{"date":"2018-06-25","close":16707.1484},{"date":"2018-06-26","close":16583.6953},{"date":"2018-06-27","close":15678.3828},{"date":"2018-06-28","close":15225.7246},{"date":"2018-06-29","close":16089.8857},{"date":"2018-07-02","close":15225.7246},{"date":"2018-07-03","close":15637.2314},{"date":"2018-07-04","close":15019.9717},{"date":"2018-07-05","close":15266.875},{"date":"2018-07-06","close":16213.3418},{"date":"2018-07-09","close":15884.1367},{"date":"2018-07-10","close":15760.6826},{"date":"2018-07-11","close":15390.3291},{"date":"2018-07-12","close":15143.4248},{"date":"2018-07-13","close":15801.833},{"date":"2018-07-16","close":16624.8438},{"date":"2018-07-17","close":16336.791},{"date":"2018-07-18","close":16048.7373},{"date":"2018-07-19","close":15390.3291},{"date":"2018-07-20","close":15513.7773},{"date":"2018-07-23","close":15061.124},{"date":"2018-07-24","close":15801.833},{"date":"2018-07-25","close":15719.5332},{"date":"2018-07-26","close":15760.6826},{"date":"2018-07-27","close":16460.2461},{"date":"2018-07-30","close":16995.2031},{"date":"2018-07-31","close":17200.9551},{"date":"2018-08-01","close":17159.8066},{"date":"2018-08-02","close":16295.6416},{"date":"2018-08-03","close":16377.9395},{"date":"2018-08-06","close":16789.4492},{"date":"2018-08-07","close":16172.1895},{"date":"2018-08-08","close":16007.5869},{"date":"2018-08-09","close":16460.2461},{"date":"2018-08-10","close":16131.0381},{"date":"2018-08-13","close":15061.124},{"date":"2018-08-14","close":15308.0273},{"date":"2018-08-16","close":15472.6289},{"date":"2018-08-17","close":15966.4375},{"date":"2018-08-20","close":15925.2861},{"date":"2018-08-21","close":16007.5869},{"date":"2018-08-22","close":16007.5869},{"date":"2018-08-23","close":15472.6289},{"date":"2018-08-24","close":15390.3291},{"date":"2018-08-27","close":14978.8203},{"date":"2018-08-28","close":15266.875},{"date":"2018-08-29","close":15102.2744},{"date":"2018-08-30","close":15061.124},{"date":"2018-08-31","close":15019.9717},{"date":"2018-09-03","close":14567.3154},{"date":"2018-09-04","close":14526.166},{"date":"2018-09-05","close":13991.208},{"date":"2018-09-06","close":13744.3037},{"date":"2018-09-07","close":13332.7969},{"date":"2018-09-10","close":13908.9053},{"date":"2018-09-11","close":13662.002},{"date":"2018-09-12","close":13332.7969},{"date":"2018-09-13","close":13826.6055},{"date":"2018-09-14","close":13908.9053},{"date":"2018-09-17","close":13497.3994},{"date":"2018-09-18","close":13250.4951},{"date":"2018-09-19","close":13991.208},{"date":"2018-09-20","close":13785.4531},{"date":"2018-09-21","close":14238.1113},{"date":"2018-09-27","close":13908.9053},{"date":"2018-09-28","close":13991.208},{"date":"2018-10-01","close":13744.3037},{"date":"2018-10-02","close":13538.5518},{"date":"2018-10-04","close":13373.9482},{"date":"2018-10-05","close":13497.3994},{"date":"2018-10-08","close":13744.3037},{"date":"2018-10-10","close":12756.6885},{"date":"2018-10-11","close":11192.9658},{"date":"2018-10-12","close":11645.623},{"date":"2018-10-15","close":11192.9658},{"date":"2018-10-16","close":11522.1699},{"date":"2018-10-17","close":11892.5264},{"date":"2018-10-18","close":12015.9775},{"date":"2018-10-19","close":11851.375},{"date":"2018-10-22","close":11398.7188},{"date":"2018-10-23","close":10904.9111},{"date":"2018-10-24","close":10699.1582},{"date":"2018-10-25","close":10287.6523},{"date":"2018-10-26","close":9793.8447},{"date":"2018-10-29","close":8888.5312},{"date":"2018-10-30","close":9053.1338},{"date":"2018-10-31","close":9546.9414},{"date":"2018-11-01","close":9711.5439},{"date":"2018-11-02","close":11151.8145},{"date":"2018-11-05","close":10740.3076},{"date":"2018-11-06","close":10781.4609},{"date":"2018-11-07","close":10287.6523},{"date":"2018-11-08","close":11192.9658},{"date":"2018-11-09","close":11316.417},{"date":"2018-11-12","close":11110.6641},{"date":"2018-11-13","close":11110.6641},{"date":"2018-11-14","close":10699.1582},{"date":"2018-11-15","close":10658.0088},{"date":"2018-11-16","close":11192.9658},{"date":"2018-11-19","close":11769.0742},{"date":"2018-11-20","close":11604.4717},{"date":"2018-11-21","close":11522.1699},{"date":"2018-11-22","close":11192.9658},{"date":"2018-11-23","close":10946.0625},{"date":"2018-11-26","close":11234.1162},{"date":"2018-11-27","close":11316.417},{"date":"2018-11-28","close":11275.2676},{"date":"2018-11-29","close":11110.6641},{"date":"2018-11-30","close":11522.1699},{"date":"2018-12-03","close":12468.6338},{"date":"2018-12-04","close":12221.7314},{"date":"2018-12-05","close":12098.2803},{"date":"2018-12-06","close":11522.1699},{"date":"2018-12-07","close":11851.375},{"date":"2018-12-10","close":11398.7188},{"date":"2018-12-11","close":11234.1162},{"date":"2018-12-12","close":11316.417},{"date":"2018-12-13","close":11481.0205},{"date":"2018-12-14","close":11522.1699},{"date":"2018-12-17","close":11192.9658},{"date":"2018-12-18","close":11810.2266},{"date":"2018-12-19","close":11604.4717},{"date":"2018-12-20","close":11151.8145},{"date":"2018-12-21","close":11192.9658},{"date":"2018-12-24","close":11604.4717},{"date":"2018-12-26","close":11398.7188},{"date":"2018-12-27","close":11690.9941},{"date":"2018-12-28","close":11858.0078},{"date":"2019-01-02","close":11273.457},{"date":"2019-01-03","close":11148.1973},{"date":"2019-01-04","close":11398.7188},{"date":"2019-01-07","close":12693.0801},{"date":"2019-01-08","close":12860.0928},{"date":"2019-01-09","close":14070.9473},{"date":"2019-01-10","close":13486.3965},{"date":"2019-01-11","close":13611.6582},{"date":"2019-01-14","close":13319.3828},{"date":"2019-01-15","close":13402.8887},{"date":"2019-01-16","close":13402.8887},{"date":"2019-01-17","close":13653.4102},{"date":"2019-01-18","close":13862.1777},{"date":"2019-01-21","close":13569.9023},{"date":"2019-01-22","close":13778.6719},{"date":"2019-01-23","close":13486.3965},{"date":"2019-01-24","close":13653.4102},{"date":"2019-01-25","close":13820.4238},{"date":"2019-01-28","close":13569.9023},{"date":"2019-01-29","close":12943.5996},{"date":"2019-01-30","close":13653.4102},{"date":"2019-01-31","close":13653.4102},{"date":"2019-02-01","close":13736.918},{"date":"2019-02-07","close":14112.6982},{"date":"2019-02-08","close":13235.874},{"date":"2019-02-11","close":12985.3525},{"date":"2019-02-12","close":12776.585},{"date":"2019-02-13","close":12693.0801},{"date":"2019-02-14","close":12943.5996},{"date":"2019-02-15","close":12693.0801},{"date":"2019-02-18","close":12609.5713},{"date":"2019-02-19","close":12693.0801},{"date":"2019-02-20","close":12943.5996},{"date":"2019-02-21","close":13653.4102},{"date":"2019-02-22","close":13402.8887},{"date":"2019-02-25","close":13486.3965},{"date":"2019-02-26","close":13194.1221},{"date":"2019-02-27","close":13110.6143},{"date":"2019-02-28","close":12609.5713},{"date":"2019-03-04","close":13152.3682},{"date":"2019-03-05","close":12651.3242},{"date":"2019-03-06","close":13235.874},{"date":"2019-03-07","close":13194.1221},{"date":"2019-03-08","close":12943.5996},{"date":"2019-03-11","close":12233.79},{"date":"2019-03-12","close":12484.3105},{"date":"2019-03-13","close":12609.5713},{"date":"2019-03-14","close":12901.8467},{"date":"2019-03-15","close":12860.0928},{"date":"2019-03-18","close":13152.3682},{"date":"2019-03-19","close":13194.1221},{"date":"2019-03-20","close":13528.1494},{"date":"2019-03-21","close":13027.1074},{"date":"2019-03-22","close":13611.6582},{"date":"2019-03-25","close":13319.3828},{"date":"2019-03-26","close":14112.6982},{"date":"2019-03-27","close":14279.7139},{"date":"2019-03-28","close":13569.9023},{"date":"2019-03-29","close":13695.1631},{"date":"2019-04-01","close":14697.249},{"date":"2019-04-02","close":14739.0029},{"date":"2019-04-03","close":14780.7559},{"date":"2019-04-04","close":14780.7559},{"date":"2019-04-05","close":15114.7861},{"date":"2019-04-08","close":15198.29},{"date":"2019-04-09","close":15198.29},{"date":"2019-04-10","close":14780.7559},{"date":"2019-04-11","close":14530.2344},{"date":"2019-04-12","close":14613.7412},{"date":"2019-04-15","close":14739.0029},{"date":"2019-04-16","close":14363.2207},{"date":"2019-04-17","close":15031.2773},{"date":"2019-04-18","close":14697.249},{"date":"2019-04-19","close":14780.7559},{"date":"2019-04-22","close":14279.7139},{"date":"2019-04-23","close":13862.1777},{"date":"2019-04-24","close":13611.6582},{"date":"2019-04-25","close":13862.1777},{"date":"2019-04-26","close":13277.6289},{"date":"2019-04-29","close":13361.1348},{"date":"2019-04-30","close":13152.3682},{"date":"2019-05-02","close":13528.1494},{"date":"2019-05-03","close":13194.1221},{"date":"2019-05-07","close":12860.0928},{"date":"2019-05-08","close":12609.5713},{"date":"2019-05-09","close":12359.0508},{"date":"2019-05-10","close":11690.9941},{"date":"2019-05-13","close":11482.2246},{"date":"2019-05-14","close":11690.9941},{"date":"2019-05-15","close":12025.0215},{"date":"2019-05-16","close":11774.501},{"date":"2019-05-17","close":11899.7607},{"date":"2019-05-20","close":11774.501},{"date":"2019-05-21","close":11774.501},{"date":"2019-05-22","close":11649.2402},{"date":"2019-05-23","close":11315.2109},{"date":"2019-05-24","close":11273.457},{"date":"2019-05-27","close":11148.1973},{"date":"2019-05-28","close":11315.2109},{"date":"2019-05-29","close":10939.4307},{"date":"2019-05-30","close":10814.1689},{"date":"2019-05-31","close":10772.415},{"date":"2019-06-03","close":10688.9072},{"date":"2019-06-04","close":11356.9648},{"date":"2019-06-05","close":11649.2402},{"date":"2019-06-07","close":11607.4854},{"date":"2019-06-10","close":11523.9795},{"date":"2019-06-11","close":11941.5146},{"date":"2019-06-12","close":12108.5293},{"date":"2019-06-13","close":12108.5293},{"date":"2019-06-14","close":12275.5439},{"date":"2019-06-17","close":11774.501},{"date":"2019-06-18","close":12233.79},{"date":"2019-06-19","close":12108.5293},{"date":"2019-06-20","close":12317.2949},{"date":"2019-06-21","close":11941.5146},{"date":"2019-06-24","close":11690.9941},{"date":"2019-06-25","close":11858.0078},{"date":"2019-06-26","close":11774.501},{"date":"2019-06-27","close":11774.501},{"date":"2019-06-28","close":11983.2695},{"date":"2019-07-01","close":11607.4854},{"date":"2019-07-02","close":11273.457},{"date":"2019-07-03","close":11273.457},{"date":"2019-07-04","close":11231.7041},{"date":"2019-07-05","close":11273.457},{"date":"2019-07-08","close":10772.415},{"date":"2019-07-09","close":10647.1553},{"date":"2019-07-10","close":10730.6631},{"date":"2019-07-11","close":10981.1826},{"date":"2019-07-12","close":10939.4307},{"date":"2019-07-15","close":10939.4307},{"date":"2019-07-16","close":10939.4307},{"date":"2019-07-17","close":10521.8936},{"date":"2019-07-18","close":10605.4023},{"date":"2019-07-19","close":10730.6631},{"date":"2019-07-22","close":10730.6631},{"date":"2019-07-23","close":10981.1826},{"date":"2019-07-24","close":10772.415},{"date":"2019-07-25","close":10229.6182},{"date":"2019-07-26","close":9812.084},{"date":"2019-07-29","close":9603.3174},{"date":"2019-07-30","close":9603.3174},{"date":"2019-07-31","close":9853.8369},{"date":"2019-08-01","close":9561.5625},{"date":"2019-08-02","close":9352.7949},{"date":"2019-08-05","close":8935.2598},{"date":"2019-08-06","close":8601.2305},{"date":"2019-08-07","close":8642.9844},{"date":"2019-08-08","close":8977.0127},{"date":"2019-08-09","close":8851.7529},{"date":"2019-08-12","close":9060.5205},{"date":"2019-08-13","close":9519.8086},{"date":"2019-08-14","close":9812.084},{"date":"2019-08-16","close":9102.2734},{"date":"2019-08-19","close":9311.042},{"date":"2019-08-20","close":9478.0557},{"date":"2019-08-21","close":9603.3174},{"date":"2019-08-22","close":9311.042},{"date":"2019-08-23","close":9060.5205},{"date":"2019-08-26","close":8392.4639},{"date":"2019-08-27","close":8392.4639},{"date":"2019-08-28","close":8317.3057},{"date":"2019-08-29","close":8300.6045},{"date":"2019-08-30","close":8935.2598},{"date":"2019-09-02","close":8809.999},{"date":"2019-09-03","close":8726.4912},{"date":"2019-09-04","close":8935.2598},{"date":"2019-09-05","close":8935.2598},{"date":"2019-09-06","close":8893.5059},{"date":"2019-09-09","close":8809.999},{"date":"2019-09-10","close":9060.5205},{"date":"2019-09-11","close":9185.7803},{"date":"2019-09-16","close":9227.5342},{"date":"2019-09-17","close":9144.0273},{"date":"2019-09-18","close":9144.0273},{"date":"2019-09-19","close":9102.2734},{"date":"2019-09-20","close":9018.7666},{"date":"2019-09-23","close":9018.7666},{"date":"2019-09-24","close":8977.0127},{"date":"2019-09-25","close":8642.9844},{"date":"2019-09-26","close":8517.7246},{"date":"2019-09-27","close":8350.71},{"date":"2019-09-30","close":8250.502},{"date":"2019-10-01","close":8392.4639},{"date":"2019-10-02","close":8242.1504},{"date":"2019-10-04","close":7966.5771},{"date":"2019-10-07","close":7841.3164},{"date":"2019-10-08","close":7966.5771},{"date":"2019-10-10","close":7916.4727},{"date":"2019-10-11","close":8033.3828},{"date":"2019-10-14","close":8434.2158},{"date":"2019-10-15","close":8434.2158},{"date":"2019-10-16","close":8392.4639},{"date":"2019-10-17","close":8233.7998},{"date":"2019-10-18","close":8267.2031},{"date":"2019-10-21","close":8275.5537},{"date":"2019-10-22","close":8275.5537},{"date":"2019-10-23","close":8116.8901},{"date":"2019-10-24","close":7941.5259},{"date":"2019-10-25","close":7958.2266},{"date":"2019-10-28","close":7966.5771},{"date":"2019-10-29","close":8150.293},{"date":"2019-10-30","close":7958.2266},{"date":"2019-10-31","close":7883.0698},{"date":"2019-11-01","close":7849.667},{"date":"2019-11-04","close":7999.98},{"date":"2019-11-05","close":8125.2412},{"date":"2019-11-06","close":8258.8525},{"date":"2019-11-07","close":8317.3057},{"date":"2019-11-08","close":8308.9551},{"date":"2019-11-11","close":8150.293},{"date":"2019-11-12","close":8200.3975},{"date":"2019-11-13","close":8175.3452},{"date":"2019-11-14","close":8217.0977},{"date":"2019-11-15","close":8726.4912},{"date":"2019-11-18","close":8684.7383},{"date":"2019-11-19","close":8475.9707},{"date":"2019-11-20","close":8267.2031},{"date":"2019-11-21","close":7949.876},{"date":"2019-11-22","close":7908.1221},{"date":"2019-11-25","close":8108.5386},{"date":"2019-11-26","close":8250.502},{"date":"2019-11-27","close":8233.7998},{"date":"2019-11-28","close":8183.6948},{"date":"2019-11-29","close":8050.0845},{"date":"2019-12-02","close":8050.0845},{"date":"2019-12-03","close":7899.771},{"date":"2019-12-04","close":7949.876},{"date":"2019-12-05","close":7883.0698},{"date":"2019-12-06","close":7891.4199},{"date":"2019-12-09","close":7766.1606},{"date":"2019-12-10","close":7791.2124},{"date":"2019-12-11","close":7874.7183},{"date":"2019-12-12","close":8083.4863},{"date":"2019-12-13","close":8192.0459},{"date":"2019-12-16","close":8217.0977},{"date":"2019-12-17","close":8217.0977},{"date":"2019-12-18","close":8208.7471},{"date":"2019-12-19","close":8217.0977},{"date":"2019-12-20","close":8334.0068},{"date":"2019-12-23","close":8267.2031},{"date":"2019-12-24","close":8250.502},{"date":"2019-12-26","close":8392.4639},{"date":"2019-12-27","close":8648.0723},{"date":"2019-12-30","close":8605.4697},{"date":"2020-01-02","close":8690.6729},{"date":"2020-01-03","close":9287.0908},{"date":"2020-01-06","close":9031.4834},{"date":"2020-01-07","close":9244.4912},{"date":"2020-01-08","close":8562.8691},{"date":"2020-01-09","close":8861.0781},{"date":"2020-01-10","close":8733.2734},{"date":"2020-01-13","close":8690.6729},{"date":"2020-01-14","close":9159.2871},{"date":"2020-01-15","close":8946.2803},{"date":"2020-01-16","close":9159.2871},{"date":"2020-01-17","close":9116.6865},{"date":"2020-01-20","close":8988.8828},{"date":"2020-01-21","close":9031.4834},{"date":"2020-01-22","close":9159.2871},{"date":"2020-01-23","close":9031.4834},{"date":"2020-01-28","close":8733.2734},{"date":"2020-01-29","close":8775.876},{"date":"2020-01-30","close":8775.876},{"date":"2020-01-31","close":8690.6729},{"date":"2020-02-03","close":8520.2676},{"date":"2020-02-04","close":8520.2676},{"date":"2020-02-05","close":8562.8691},{"date":"2020-02-06","close":8775.876},{"date":"2020-02-07","close":8648.0723},{"date":"2020-02-10","close":8520.2676},{"date":"2020-02-11","close":8648.0723},{"date":"2020-02-12","close":8605.4697},{"date":"2020-02-13","close":8562.8691},{"date":"2020-02-14","close":8562.8691},{"date":"2020-02-17","close":8435.0645},{"date":"2020-02-18","close":8315.7822},{"date":"2020-02-19","close":8145.3745},{"date":"2020-02-20","close":7940.8896},{"date":"2020-02-21","close":7659.7207},{"date":"2020-02-24","close":7208.146},{"date":"2020-02-25","close":7335.9507},{"date":"2020-02-26","close":7327.4297},{"date":"2020-02-27","close":7122.9434},{"date":"2020-02-28","close":6790.6533},{"date":"2020-03-02","close":6807.6934},{"date":"2020-03-03","close":6909.9365},{"date":"2020-03-04","close":7020.7002},{"date":"2020-03-05","close":7148.5039},{"date":"2020-03-06","close":6961.0586},{"date":"2020-03-09","close":6961.0586},{"date":"2020-03-10","close":6526.5249},{"date":"2020-03-11","close":6390.2002},{"date":"2020-03-12","close":6390.2002},{"date":"2020-03-13","close":5452.9707},{"date":"2020-03-16","close":5401.8491},{"date":"2020-03-17","close":5325.167},{"date":"2020-03-18","close":5257.0044},{"date":"2020-03-19","close":4396.4585},{"date":"2020-03-20","close":4439.0591},{"date":"2020-03-23","close":3944.8843},{"date":"2020-03-24","close":4157.8911},{"date":"2020-03-25","close":4447.5796},{"date":"2020-03-26","close":4652.0659},{"date":"2020-03-27","close":4694.6675},{"date":"2020-03-30","close":4779.8706},{"date":"2020-03-31","close":5026.9575},{"date":"2020-04-01","close":5316.647},{"date":"2020-04-02","close":5521.1328},{"date":"2020-04-03","close":5623.3765},{"date":"2020-04-06","close":6091.9907},{"date":"2020-04-07","close":6219.7949},{"date":"2020-04-08","close":6134.5923},{"date":"2020-04-09","close":6211.2749},{"date":"2020-04-10","close":6270.9165},{"date":"2020-04-13","close":6040.8696},{"date":"2020-04-14","close":6177.1934},{"date":"2020-04-16","close":6211.2749},{"date":"2020-04-17","close":6458.3623},{"date":"2020-04-20","close":6799.1729},{"date":"2020-04-21","close":6526.5249},{"date":"2020-04-22","close":6458.3623},{"date":"2020-04-23","close":6662.8496},{"date":"2020-04-24","close":6535.0449},{"date":"2020-04-27","close":6901.4165},{"date":"2020-04-28","close":6731.0112},{"date":"2020-04-29","close":6671.3696},{"date":"2020-05-04","close":6594.687},{"date":"2020-05-06","close":6731.0112},{"date":"2020-05-07","close":6645.8081},{"date":"2020-05-08","close":6662.8496},{"date":"2020-05-11","close":6867.3354},{"date":"2020-05-12","close":6773.6123},{"date":"2020-05-13","close":6688.4097},{"date":"2020-05-14","close":6611.7275},{"date":"2020-05-15","close":6594.687},{"date":"2020-05-18","close":6875.856},{"date":"2020-05-19","close":7540.4365},{"date":"2020-05-20","close":7813.0854},{"date":"2020-05-21","close":8102.7749},{"date":"2020-05-22","close":7472.2739},{"date":"2020-05-25","close":7753.4429},{"date":"2020-05-26","close":7548.957},{"date":"2020-05-27","close":7881.2471},{"date":"2020-05-28","close":7506.355},{"date":"2020-05-29","close":7583.0381},{"date":"2020-06-01","close":7702.3208},{"date":"2020-06-02","close":7796.0449},{"date":"2020-06-03","close":8605.4697},{"date":"2020-06-04","close":8733.2734},{"date":"2020-06-05","close":8861.0781},{"date":"2020-06-08","close":9926.1113},{"date":"2020-06-09","close":10096.5166},{"date":"2020-06-10","close":9627.9014},{"date":"2020-06-11","close":9372.2949},{"date":"2020-06-12","close":9201.8887},{"date":"2020-06-15","close":8452.1045},{"date":"2020-06-16","close":9329.6924},{"date":"2020-06-17","close":9713.1045},{"date":"2020-06-18","close":9542.6992},{"date":"2020-06-19","close":8946.2803},{"date":"2020-06-22","close":8988.8828},{"date":"2020-06-23","close":8775.876},{"date":"2020-06-24","close":8605.4697},{"date":"2020-06-25","close":8469.1455},{"date":"2020-06-26","close":8435.0645},{"date":"2020-06-29","close":8119.8149},{"date":"2020-06-30","close":8690.6729},{"date":"2020-07-01","close":8520.2676},{"date":"2020-07-02","close":8861.0781},{"date":"2020-07-03","close":8775.876},{"date":"2020-07-06","close":8733.2734},{"date":"2020-07-07","close":8520.2676},{"date":"2020-07-08","close":8435.0645},{"date":"2020-07-09","close":8375.4219},{"date":"2020-07-10","close":8162.4165},{"date":"2020-07-13","close":8520.2676},{"date":"2020-07-14","close":8281.6992},{"date":"2020-07-15","close":8605.4697},{"date":"2020-07-16","close":8861.0781},{"date":"2020-07-17","close":8690.6729},{"date":"2020-07-20","close":9074.085},{"date":"2020-07-21","close":9457.4971},{"date":"2020-07-22","close":9201.8887},{"date":"2020-07-23","close":9414.8955},{"date":"2020-07-24","close":9287.0908},{"date":"2020-07-27","close":10139.1172},{"date":"2020-07-28","close":10053.915},{"date":"2020-07-29","close":9798.3086},{"date":"2020-07-30","close":9457.4971},{"date":"2020-07-31","close":9585.3018},{"date":"2020-08-03","close":9414.8955},{"date":"2020-08-04","close":9713.1045},{"date":"2020-08-05","close":9627.9014},{"date":"2020-08-06","close":9627.9014},{"date":"2020-08-07","close":9244.4912},{"date":"2020-08-10","close":10181.7188},{"date":"2020-08-11","close":9926.1113},{"date":"2020-08-12","close":9755.7051},{"date":"2020-08-13","close":9713.1045},{"date":"2020-08-14","close":9755.7051},{"date":"2020-08-18","close":8861.0781},{"date":"2020-08-19","close":8988.8828},{"date":"2020-08-20","close":8520.2676},{"date":"2020-08-21","close":8418.0244},{"date":"2020-08-24","close":8358.3818},{"date":"2020-08-25","close":8690.6729},{"date":"2020-08-26","close":8520.2676},{"date":"2020-08-27","close":8341.3428},{"date":"2020-08-28","close":8435.0645},{"date":"2020-08-31","close":8477.665},{"date":"2020-09-01","close":8733.2734},{"date":"2020-09-02","close":8733.2734},{"date":"2020-09-03","close":9116.6865},{"date":"2020-09-04","close":8861.0781},{"date":"2020-09-07","close":9201.8887},{"date":"2020-09-08","close":9074.085},{"date":"2020-09-09","close":9159.2871},{"date":"2020-09-10","close":9500.0977},{"date":"2020-09-11","close":9372.2949},{"date":"2020-09-14","close":9329.6924},{"date":"2020-09-15","close":9968.7129},{"date":"2020-09-16","close":9627.9014},{"date":"2020-09-17","close":9457.4971},{"date":"2020-09-18","close":9201.8887},{"date":"2020-09-21","close":9116.6865},{"date":"2020-09-22","close":8946.2803},{"date":"2020-09-23","close":8903.6787},{"date":"2020-09-24","close":8648.0723},{"date":"2020-09-25","close":8648.0723},{"date":"2020-09-28","close":9201.8887},{"date":"2020-09-29","close":9201.8887},{"date":"2020-10-05","close":9414.8955},{"date":"2020-10-06","close":9372.2949},{"date":"2020-10-07","close":9329.6924},{"date":"2020-10-08","close":10139.1172},{"date":"2020-10-12","close":10437.3271},{"date":"2020-10-13","close":10479.9287},{"date":"2020-10-14","close":10735.5361},{"date":"2020-10-15","close":10479.9287},{"date":"2020-10-16","close":9883.5098},{"date":"2020-10-19","close":10437.3271},{"date":"2020-10-20","close":10181.7188},{"date":"2020-10-21","close":10607.7334},{"date":"2020-10-22","close":10224.3213},{"date":"2020-10-23","close":9755.7051},{"date":"2020-10-26","close":9159.2871},{"date":"2020-10-27","close":9287.0908},{"date":"2020-10-28","close":9627.9014},{"date":"2020-10-29","close":9372.2949},{"date":"2020-10-30","close":9031.4834},{"date":"2020-11-02","close":9287.0908},{"date":"2020-11-03","close":9627.9014},{"date":"2020-11-04","close":9585.3018},{"date":"2020-11-05","close":9670.5039},{"date":"2020-11-06","close":9457.4971},{"date":"2020-11-09","close":9755.7051},{"date":"2020-11-10","close":9883.5098},{"date":"2020-11-11","close":9883.5098},{"date":"2020-11-12","close":9755.7051},{"date":"2020-11-13","close":9840.9082},{"date":"2020-11-16","close":9329.6924},{"date":"2020-11-17","close":9287.0908},{"date":"2020-11-18","close":9329.6924},{"date":"2020-11-19","close":9372.2949},{"date":"2020-11-20","close":9414.8955},{"date":"2020-11-23","close":9627.9014},{"date":"2020-11-24","close":9883.5098},{"date":"2020-11-25","close":10053.915},{"date":"2020-11-26","close":10139.1172},{"date":"2020-11-27","close":9968.7129},{"date":"2020-11-30","close":9968.7129},{"date":"2020-12-01","close":10011.3145},{"date":"2020-12-02","close":10224.3213},{"date":"2020-12-03","close":10181.7188},{"date":"2020-12-04","close":10181.7188},{"date":"2020-12-07","close":10096.5166},{"date":"2020-12-08","close":9926.1113},{"date":"2020-12-09","close":10181.7188},{"date":"2020-12-10","close":10266.9229},{"date":"2020-12-11","close":10565.1299},{"date":"2020-12-14","close":10266.9229},{"date":"2020-12-15","close":10224.3213},{"date":"2020-12-16","close":10224.3213},{"date":"2020-12-17","close":10181.7188},{"date":"2020-12-18","close":10863.3408},{"date":"2020-12-21","close":10692.9355},{"date":"2020-12-22","close":9968.7129},{"date":"2020-12-23","close":9968.7129},{"date":"2020-12-24","close":10139.1172},{"date":"2020-12-28","close":9968.7129},{"date":"2020-12-29","close":10159.751},{"date":"2020-12-30","close":10333.4209},{"date":"2021-01-04","close":10290.0039},{"date":"2021-01-05","close":10767.5977},{"date":"2021-01-06","close":10767.5977},{"date":"2021-01-07","close":11549.1182},{"date":"2021-01-08","close":11375.4473},{"date":"2021-01-11","close":11028.1064},{"date":"2021-01-12","close":10767.5977},{"date":"2021-01-13","close":11245.1943},{"date":"2021-01-14","close":11418.8652},{"date":"2021-01-15","close":10941.2695},{"date":"2021-01-18","close":10680.7637},{"date":"2021-01-19","close":11071.5234},{"date":"2021-01-20","close":11462.2832},{"date":"2021-01-21","close":11332.0283},{"date":"2021-01-22","close":11201.7764},{"date":"2021-01-25","close":11418.8652},{"date":"2021-01-26","close":11245.1943},{"date":"2021-01-27","close":11071.5234},{"date":"2021-01-28","close":10680.7637},{"date":"2021-01-29","close":10116.333},{"date":"2021-02-01","close":10159.751},{"date":"2021-02-02","close":10333.4209},{"date":"2021-02-03","close":10550.5098},{"date":"2021-02-04","close":10420.2578},{"date":"2021-02-05","close":10333.4209},{"date":"2021-02-08","close":10507.0918},{"date":"2021-02-09","close":10593.9287},{"date":"2021-02-10","close":11245.1943},{"date":"2021-02-15","close":11549.1182},{"date":"2021-02-16","close":11722.7891},{"date":"2021-02-17","close":12026.7148},{"date":"2021-02-18","close":11983.2949},{"date":"2021-02-19","close":11939.877},{"date":"2021-02-22","close":12200.3838},{"date":"2021-02-23","close":12374.0547},{"date":"2021-02-24","close":11809.625},{"date":"2021-02-25","close":12851.6514},{"date":"2021-02-26","close":12547.7266},{"date":"2021-03-02","close":12677.9795},{"date":"2021-03-03","close":13459.499},{"date":"2021-03-04","close":13633.1699},{"date":"2021-03-05","close":13329.2461},{"date":"2021-03-08","close":12591.1436},{"date":"2021-03-09","close":13980.5107},{"date":"2021-03-10","close":13285.8281},{"date":"2021-03-11","close":14805.4492},{"date":"2021-03-12","close":14805.4492},{"date":"2021-03-15","close":14718.6133},{"date":"2021-03-16","close":14848.8672},{"date":"2021-03-17","close":14588.3604},{"date":"2021-03-18","close":14805.4492},{"date":"2021-03-19","close":14762.0312},{"date":"2021-03-22","close":14892.2832},{"date":"2021-03-23","close":15109.373},{"date":"2021-03-24","close":16064.5625},{"date":"2021-03-25","close":16064.5625},{"date":"2021-03-26","close":16411.9043},{"date":"2021-03-29","close":17410.5137},{"date":"2021-03-30","close":16932.918},{"date":"2021-03-31","close":16368.4863},{"date":"2021-04-01","close":15934.3105},{"date":"2021-04-02","close":15804.0557},{"date":"2021-04-05","close":16628.9941},{"date":"2021-04-06","close":16759.248},{"date":"2021-04-07","close":16672.4121},{"date":"2021-04-08","close":16672.4121},{"date":"2021-04-09","close":17888.1094},{"date":"2021-04-12","close":18018.3613},{"date":"2021-04-13","close":17367.0957},{"date":"2021-04-14","close":17193.4238},{"date":"2021-04-15","close":17323.6777},{"date":"2021-04-16","close":16976.334},{"date":"2021-04-19","close":16846.082},{"date":"2021-04-20","close":16411.9043},{"date":"2021-04-21","close":16368.4863},{"date":"2021-04-22","close":17063.1719},{"date":"2021-04-23","close":17106.5898},{"date":"2021-04-26","close":16932.918},{"date":"2021-04-27","close":17280.2578},{"date":"2021-04-28","close":17540.7656},{"date":"2021-04-29","close":17367.0957},{"date":"2021-04-30","close":16976.334},{"date":"2021-05-03","close":16889.5},{"date":"2021-05-04","close":16368.4863},{"date":"2021-05-06","close":17236.8418},{"date":"2021-05-07","close":17757.8535},{"date":"2021-05-10","close":17323.6777},{"date":"2021-05-11","close":18148.6133},{"date":"2021-05-12","close":17453.9316},{"date":"2021-05-13","close":16628.9941},{"date":"2021-05-14","close":16542.1582},{"date":"2021-05-17","close":16498.7402},{"date":"2021-05-18","close":16672.4121},{"date":"2021-05-20","close":16411.9043},{"date":"2021-05-21","close":16064.5625},{"date":"2021-05-24","close":15717.2236},{"date":"2021-05-25","close":15500.1328},{"date":"2021-05-26","close":15456.7148},{"date":"2021-05-27","close":15717.2236},{"date":"2021-05-28","close":15804.0557},{"date":"2021-05-31","close":15804.0557},{"date":"2021-06-01","close":15847.4727},{"date":"2021-06-02","close":16325.0703},{"date":"2021-06-03","close":16021.1465},{"date":"2021-06-04","close":16368.4863},{"date":"2021-06-07","close":16238.2354},{"date":"2021-06-08","close":16194.8174},{"date":"2021-06-09","close":15804.0557},{"date":"2021-06-10","close":14935.7012},{"date":"2021-06-11","close":14892.2832},{"date":"2021-06-14","close":14631.7783},{"date":"2021-06-15","close":14762.0312},{"date":"2021-06-16","close":14892.2832},{"date":"2021-06-17","close":14892.2832},{"date":"2021-06-18","close":14718.6133},{"date":"2021-06-21","close":14327.8535},{"date":"2021-06-22","close":14805.4492},{"date":"2021-06-23","close":14544.9414},{"date":"2021-06-24","close":14631.7783},{"date":"2021-06-25","close":14805.4492},{"date":"2021-06-28","close":15109.373},{"date":"2021-06-29","close":14979.1201},{"date":"2021-06-30","close":14762.0312},{"date":"2021-07-01","close":14501.5254},{"date":"2021-07-02","close":14762.0312},{"date":"2021-07-05","close":14588.3604},{"date":"2021-07-06","close":14762.0312},{"date":"2021-07-07","close":14588.3604},{"date":"2021-07-08","close":14241.0176},{"date":"2021-07-09","close":13806.8408},{"date":"2021-07-12","close":13980.5107},{"date":"2021-07-13","close":14197.5996},{"date":"2021-07-14","close":14154.1836},{"date":"2021-07-15","close":14284.4365},{"date":"2021-07-16","close":13980.5107},{"date":"2021-07-19","close":13850.2578},{"date":"2021-07-20","close":13633.1699},{"date":"2021-07-21","close":13676.5879},{"date":"2021-07-22","close":13763.4229},{"date":"2021-07-23","close":14327.8535},{"date":"2021-07-26","close":14284.4365},{"date":"2021-07-27","close":14458.1064},{"date":"2021-07-28","close":14588.3604},{"date":"2021-07-29","close":14631.7783},{"date":"2021-07-30","close":14588.3604},{"date":"2021-08-02","close":14327.8535},{"date":"2021-08-03","close":14067.3477},{"date":"2021-08-04","close":14154.1836},{"date":"2021-08-05","close":14588.3604},{"date":"2021-08-06","close":14501.5254},{"date":"2021-08-09","close":14284.4365},{"date":"2021-08-10","close":13980.5107},{"date":"2021-08-11","close":14284.4365},{"date":"2021-08-12","close":14110.7646},{"date":"2021-08-13","close":14241.0176},{"date":"2021-08-17","close":13589.752},{"date":"2021-08-18","close":13720.0059},{"date":"2021-08-19","close":12981.9033},{"date":"2021-08-20","close":12591.1436},{"date":"2021-08-23","close":12764.8154},{"date":"2021-08-24","close":13198.9932},{"date":"2021-08-25","close":13242.4102},{"date":"2021-08-26","close":13025.3213},{"date":"2021-08-27","close":13112.1562},{"date":"2021-08-30","close":13285.8281},{"date":"2021-08-31","close":13198.9932},{"date":"2021-09-01","close":13372.6631},{"date":"2021-09-02","close":13329.2461},{"date":"2021-09-03","close":13459.499},{"date":"2021-09-06","close":13502.916},{"date":"2021-09-07","close":13459.499},{"date":"2021-09-08","close":13329.2461},{"date":"2021-09-09","close":13068.7393},{"date":"2021-09-10","close":12851.6514},{"date":"2021-09-13","close":12547.7266},{"date":"2021-09-14","close":12895.0684},{"date":"2021-09-15","close":12808.2314},{"date":"2021-09-16","close":12677.9795},{"date":"2021-09-17","close":12851.6514},{"date":"2021-09-23","close":12287.2197},{"date":"2021-09-24","close":11722.7891},{"date":"2021-09-27","close":11592.5361},{"date":"2021-09-28","close":11375.4473},{"date":"2021-09-29","close":11245.1943},{"date":"2021-09-30","close":11505.7002},{"date":"2021-10-01","close":11201.7764},{"date":"2021-10-05","close":10941.2695},{"date":"2021-10-06","close":10897.8525},{"date":"2021-10-07","close":11288.6123},{"date":"2021-10-08","close":11332.0283},{"date":"2021-10-12","close":11201.7764},{"date":"2021-10-13","close":11288.6123},{"date":"2021-10-14","close":11592.5361},{"date":"2021-10-15","close":11592.5361},{"date":"2021-10-18","close":11635.9541},{"date":"2021-10-19","close":11592.5361},{"date":"2021-10-20","close":11505.7002},{"date":"2021-10-21","close":11332.0283},{"date":"2021-10-22","close":11201.7764},{"date":"2021-10-25","close":11332.0283},{"date":"2021-10-26","close":11245.1943},{"date":"2021-10-27","close":11375.4473},{"date":"2021-10-28","close":11245.1943},{"date":"2021-10-29","close":11028.1064},{"date":"2021-11-01","close":11158.3594},{"date":"2021-11-02","close":11332.0283},{"date":"2021-11-03","close":11418.8652},{"date":"2021-11-04","close":11245.1943},{"date":"2021-11-05","close":10984.6875},{"date":"2021-11-08","close":11245.1943},{"date":"2021-11-09","close":11679.3711},{"date":"2021-11-10","close":11071.5234},{"date":"2021-11-11","close":10767.5977},{"date":"2021-11-12","close":11028.1064},{"date":"2021-11-15","close":11462.2832},{"date":"2021-11-16","close":11462.2832},{"date":"2021-11-17","close":11114.9404},{"date":"2021-11-18","close":11028.1064},{"date":"2021-11-19","close":11114.9404},{"date":"2021-11-22","close":11201.7764},{"date":"2021-11-23","close":11245.1943},{"date":"2021-11-24","close":11635.9541},{"date":"2021-11-25","close":11505.7002},{"date":"2021-11-26","close":11114.9404},{"date":"2021-11-29","close":10854.4346},{"date":"2021-11-30","close":10072.915},{"date":"2021-12-01","close":10246.5859},{"date":"2021-12-02","close":10811.0176},{"date":"2021-12-03","close":11028.1064},{"date":"2021-12-06","close":11028.1064},{"date":"2021-12-07","close":11418.8652},{"date":"2021-12-08","close":11158.3594},{"date":"2021-12-09","close":11114.9404},{"date":"2021-12-10","close":11114.9404},{"date":"2021-12-13","close":11028.1064},{"date":"2021-12-14","close":10854.4346},{"date":"2021-12-15","close":10984.6875},{"date":"2021-12-16","close":10984.6875},{"date":"2021-12-17","close":11114.9404},{"date":"2021-12-20","close":10811.0176},{"date":"2021-12-21","close":10854.4346},{"date":"2021-12-22","close":10854.4346},{"date":"2021-12-23","close":10897.8525},{"date":"2021-12-24","close":10897.8525},{"date":"2021-12-27","close":11071.5234},{"date":"2021-12-28","close":11114.9404},{"date":"2021-12-29","close":11470.6182},{"date":"2021-12-30","close":11515.0791},{"date":"2022-01-03","close":13100.0},{"date":"2022-01-04","close":11870.7578},{"date":"2022-01-05","close":12404.2744},{"date":"2022-01-06","close":12404.2744},{"date":"2022-01-07","close":12270.8945},{"date":"2022-01-10","close":12270.8945},{"date":"2022-01-11","close":12181.9756},{"date":"2022-01-12","close":12270.8945},{"date":"2022-01-13","close":12226.4336},{"date":"2022-01-14","close":12004.1357},{"date":"2022-01-17","close":11781.8369},{"date":"2022-01-18","close":11559.5391},{"date":"2022-01-19","close":11781.8369},{"date":"2022-01-20","close":12982.251},{"date":"2022-01-21","close":12404.2744},{"date":"2022-01-24","close":12582.1133},{"date":"2022-01-25","close":11559.5391},{"date":"2022-01-26","close":11559.5391},{"date":"2022-01-27","close":11515.0791},{"date":"2022-01-28","close":11870.7578},{"date":"2022-02-03","close":11915.2158},{"date":"2022-02-04","close":12537.6533},{"date":"2022-02-07","close":12448.7344},{"date":"2022-02-08","close":12448.7344},{"date":"2022-02-09","close":12448.7344},{"date":"2022-02-10","close":12626.5732},{"date":"2022-02-11","close":12404.2744},{"date":"2022-02-14","close":12181.9756},{"date":"2022-02-15","close":11915.2158},{"date":"2022-02-16","close":12404.2744},{"date":"2022-02-17","close":12537.6533},{"date":"2022-02-18","close":12893.3311},{"date":"2022-02-21","close":12671.0322},{"date":"2022-02-22","close":12671.0322},{"date":"2022-02-23","close":12671.0322},{"date":"2022-02-24","close":12048.5957},{"date":"2022-02-25","close":12181.9756},{"date":"2022-02-28","close":12181.9756},{"date":"2022-03-02","close":12582.1133},{"date":"2022-03-03","close":12715.4922},{"date":"2022-03-04","close":12715.4922},{"date":"2022-03-07","close":12715.4922},{"date":"2022-03-08","close":12270.8945},{"date":"2022-03-10","close":12582.1133},{"date":"2022-03-11","close":13160.0908},{"date":"2022-03-14","close":12982.251},{"date":"2022-03-15","close":12982.251},{"date":"2022-03-16","close":13160.0908},{"date":"2022-03-17","close":13160.0908},{"date":"2022-03-18","close":13604.6875},{"date":"2022-03-21","close":13471.3086},{"date":"2022-03-22","close":13515.7686},{"date":"2022-03-23","close":13115.6299},{"date":"2022-03-24","close":13160.0908},{"date":"2022-03-25","close":13071.1709},{"date":"2022-03-28","close":13382.3887},{"date":"2022-03-29","close":13337.9297},{"date":"2022-03-30","close":13204.5498},{"date":"2022-03-31","close":13293.4697},{"date":"2022-04-01","close":12982.251},{"date":"2022-04-04","close":12804.4111},{"date":"2022-04-05","close":12937.791},{"date":"2022-04-06","close":12715.4922},{"date":"2022-04-07","close":12226.4336},{"date":"2022-04-08","close":12626.5732},{"date":"2022-04-11","close":12404.2744},{"date":"2022-04-12","close":12582.1133},{"date":"2022-04-13","close":12715.4922},{"date":"2022-04-14","close":12671.0322},{"date":"2022-04-15","close":13115.6299},{"date":"2022-04-18","close":13337.9297},{"date":"2022-04-19","close":13071.1709},{"date":"2022-04-20","close":13337.9297},{"date":"2022-04-21","close":13293.4697},{"date":"2022-04-22","close":13071.1709},{"date":"2022-04-25","close":12404.2744},{"date":"2022-04-26","close":12537.6533},{"date":"2022-04-27","close":12448.7344},{"date":"2022-04-28","close":12982.251},{"date":"2022-04-29","close":13204.5498},{"date":"2022-05-02","close":13293.4697},{"date":"2022-05-03","close":14227.125},{"date":"2022-05-04","close":14138.2051},{"date":"2022-05-06","close":14316.043},{"date":"2022-05-09","close":15250.0},{"date":"2022-05-10","close":14093.7451},{"date":"2022-05-11","close":13826.9863},{"date":"2022-05-12","close":14316.043},{"date":"2022-05-13","close":14938.4814},{"date":"2022-05-16","close":13649.1475},{"date":"2022-05-17","close":13960.3672},{"date":"2022-05-18","close":13382.3887},{"date":"2022-05-19","close":13604.6875},{"date":"2022-05-20","close":13426.8477},{"date":"2022-05-23","close":13249.0098},{"date":"2022-05-24","close":12759.9531},{"date":"2022-05-25","close":12893.3311},{"date":"2022-05-26","close":12759.9531},{"date":"2022-05-27","close":12848.8721},{"date":"2022-05-30","close":13204.5498},{"date":"2022-05-31","close":13382.3887},{"date":"2022-06-02","close":13337.9297},{"date":"2022-06-03","close":14049.2861},{"date":"2022-06-07","close":13293.4697},{"date":"2022-06-08","close":13249.0098},{"date":"2022-06-09","close":13426.8477},{"date":"2022-06-10","close":13293.4697},{"date":"2022-06-13","close":12404.2744},{"date":"2022-06-14","close":12093.0557},{"date":"2022-06-15","close":12137.5146},{"date":"2022-06-16","close":11737.3779},{"date":"2022-06-17","close":11915.2158},{"date":"2022-06-20","close":11248.3203},{"date":"2022-06-21","close":11248.3203},{"date":"2022-06-22","close":10492.5039},{"date":"2022-06-23","close":10136.8252},{"date":"2022-06-24","close":10625.8828},{"date":"2022-06-27","close":11248.3203},{"date":"2022-06-28","close":11292.7803},{"date":"2022-06-29","close":11159.4014},{"date":"2022-06-30","close":11203.8604},{"date":"2022-07-01","close":11203.8604},{"date":"2022-07-04","close":10759.2637},{"date":"2022-07-05","close":11292.7803},{"date":"2022-07-06","close":11114.9414},{"date":"2022-07-07","close":11203.8604},{"date":"2022-07-08","close":11248.3203},{"date":"2022-07-11","close":10892.6426},{"date":"2022-07-12","close":10892.6426},{"date":"2022-07-13","close":10270.2061},{"date":"2022-07-14","close":10181.2861},{"date":"2022-07-15","close":10047.9062},{"date":"2022-07-18","close":10359.125},{"date":"2022-07-19","close":10448.0439},{"date":"2022-07-20","close":10492.5039},{"date":"2022-07-21","close":10625.8828},{"date":"2022-07-22","close":10448.0439},{"date":"2022-07-25","close":10492.5039},{"date":"2022-07-26","close":10536.9639},{"date":"2022-07-27","close":10448.0439},{"date":"2022-07-28","close":10448.0439},{"date":"2022-07-29","close":10848.1826},{"date":"2022-08-01","close":10848.1826},{"date":"2022-08-02","close":10848.1826},{"date":"2022-08-03","close":10714.8027},{"date":"2022-08-04","close":10714.8027},{"date":"2022-08-05","close":10759.2637},{"date":"2022-08-08","close":10759.2637},{"date":"2022-08-09","close":11026.0205},{"date":"2022-08-10","close":11114.9414},{"date":"2022-08-11","close":11159.4014},{"date":"2022-08-12","close":11292.7803},{"date":"2022-08-16","close":11070.4814},{"date":"2022-08-17","close":10759.2637},{"date":"2022-08-18","close":10581.4229},{"date":"2022-08-19","close":10403.585},{"date":"2022-08-22","close":10136.8252},{"date":"2022-08-23","close":9914.5273},{"date":"2022-08-24","close":10047.9062},{"date":"2022-08-25","close":10270.2061},{"date":"2022-08-26","close":11114.9414},{"date":"2022-08-29","close":11203.8604},{"date":"2022-08-30","close":11159.4014},{"date":"2022-08-31","close":11159.4014},{"date":"2022-09-01","close":10670.3438},{"date":"2022-09-02","close":10403.585},{"date":"2022-09-05","close":10403.585},{"date":"2022-09-06","close":10492.5039},{"date":"2022-09-07","close":10047.9062},{"date":"2022-09-08","close":10181.2861},{"date":"2022-09-13","close":10625.8828},{"date":"2022-09-14","close":10536.9639},{"date":"2022-09-15","close":10759.2637},{"date":"2022-09-16","close":10625.8828},{"date":"2022-09-19","close":10136.8252},{"date":"2022-09-20","close":10359.125},{"date":"2022-09-21","close":10359.125},{"date":"2022-09-22","close":10181.2861},{"date":"2022-09-23","close":9692.2285},{"date":"2022-09-26","close":8874.1689},{"date":"2022-09-27","close":8767.4658},{"date":"2022-09-28","close":8180.5962},{"date":"2022-09-29","close":8127.2446},{"date":"2022-09-30","close":8313.9756},{"date":"2022-10-04","close":8865.2773},{"date":"2022-10-05","close":8936.4121},{"date":"2022-10-06","close":9114.251},{"date":"2022-10-07","close":9025.332},{"date":"2022-10-11","close":8651.8701},{"date":"2022-10-12","close":8625.1943},{"date":"2022-10-13","close":8358.4355},{"date":"2022-10-14","close":8980.8721},{"date":"2022-10-17","close":8891.9531},{"date":"2022-10-18","close":8980.8721},{"date":"2022-10-19","close":8847.4922},{"date":"2022-10-20","close":8936.4121},{"date":"2022-10-21","close":8891.9531},{"date":"2022-10-24","close":8838.6016},{"date":"2022-10-25","close":8758.5732},{"date":"2022-10-26","close":9025.332},{"date":"2022-10-27","close":9469.9307},{"date":"2022-10-28","close":9469.9307},{"date":"2022-10-31","close":9736.6875},{"date":"2022-11-01","close":9958.9873},{"date":"2022-11-02","close":9870.0674},{"date":"2022-11-03","close":10181.2861},{"date":"2022-11-04","close":10136.8252},{"date":"2022-11-07","close":10136.8252},{"date":"2022-11-08","close":9958.9873},{"date":"2022-11-09","close":10181.2861},{"date":"2022-11-10","close":10225.7461},{"date":"2022-11-11","close":10403.585},{"date":"2022-11-14","close":10848.1826},{"date":"2022-11-15","close":10937.1016},{"date":"2022-11-16","close":10803.7227},{"date":"2022-11-17","close":10670.3438},{"date":"2022-11-18","close":11559.5391},{"date":"2022-11-21","close":10892.6426},{"date":"2022-11-22","close":11203.8604},{"date":"2022-11-23","close":11026.0205},{"date":"2022-11-24","close":11026.0205},{"date":"2022-11-25","close":12137.5146},{"date":"2022-11-28","close":12137.5146},{"date":"2022-11-29","close":12315.3545},{"date":"2022-11-30","close":12048.5957},{"date":"2022-12-01","close":11781.8369},{"date":"2022-12-02","close":11337.2393},{"date":"2022-12-05","close":11426.1592},{"date":"2022-12-06","close":11203.8604},{"date":"2022-12-07","close":10759.2637},{"date":"2022-12-08","close":10536.9639},{"date":"2022-12-09","close":10448.0439},{"date":"2022-12-12","close":10937.1016},{"date":"2022-12-13","close":11114.9414},{"date":"2022-12-14","close":11026.0205},{"date":"2022-12-15","close":11026.0205},{"date":"2022-12-16","close":11337.2393},{"date":"2022-12-19","close":11426.1592},{"date":"2022-12-20","close":11026.0205},{"date":"2022-12-21","close":11337.2393},{"date":"2022-12-22","close":10937.1016},{"date":"2022-12-23","close":10759.2637},{"date":"2022-12-26","close":11026.0205},{"date":"2022-12-27","close":11337.2393},{"date":"2022-12-28","close":11609.334},{"date":"2022-12-29","close":11110.4941},{"date":"2023-01-02","close":10294.2139},{"date":"2023-01-03","close":10158.167},{"date":"2023-01-04","close":10158.167},{"date":"2023-01-05","close":10067.4688},{"date":"2023-01-06","close":10384.9111},{"date":"2023-01-09","close":10520.958},{"date":"2023-01-10","close":10430.2607},{"date":"2023-01-11","close":10793.0518},{"date":"2023-01-12","close":10838.4004},{"date":"2023-01-13","close":10883.75},{"date":"2023-01-16","close":10475.6104},{"date":"2023-01-17","close":10520.958},{"date":"2023-01-18","close":10611.6562},{"date":"2023-01-19","close":10838.4004},{"date":"2023-01-20","close":10430.2607},{"date":"2023-01-25","close":10520.958},{"date":"2023-01-26","close":10403.0518},{"date":"2023-01-27","close":10738.6338},{"date":"2023-01-30","close":10983.5186},{"date":"2023-01-31","close":11264.6807},{"date":"2023-02-01","close":11264.6807},{"date":"2023-02-02","close":10675.1445},{"date":"2023-02-03","close":10711.4238},{"date":"2023-02-06","close":10693.2842},{"date":"2023-02-07","close":10783.9824},{"date":"2023-02-08","close":10793.0518},{"date":"2023-02-09","close":10910.96},{"date":"2023-02-10","close":10702.3545},{"date":"2023-02-13","close":10702.3545},{"date":"2023-02-14","close":10956.3086},{"date":"2023-02-15","close":10666.0762},{"date":"2023-02-16","close":10738.6338},{"date":"2023-02-17","close":11228.4033},{"date":"2023-02-20","close":11681.8916},{"date":"2023-02-21","close":11518.6357},{"date":"2023-02-22","close":11509.5654},{"date":"2023-02-23","close":11264.6807},{"date":"2023-02-24","close":10929.0996},{"date":"2023-02-27","close":10729.5635},{"date":"2023-02-28","close":10802.1221},{"date":"2023-03-02","close":11500.4961},{"date":"2023-03-03","close":11455.1475},{"date":"2023-03-06","close":10847.4697},{"date":"2023-03-07","close":10765.8418},{"date":"2023-03-08","close":10874.6797},{"date":"2023-03-09","close":10747.7041},{"date":"2023-03-10","close":10430.2607},{"date":"2023-03-13","close":10303.2832},{"date":"2023-03-14","close":9541.4219},{"date":"2023-03-15","close":9795.375},{"date":"2023-03-16","close":9813.5146},{"date":"2023-03-17","close":10121.8867},{"date":"2023-03-20","close":10203.5146},{"date":"2023-03-21","close":10094.6787},{"date":"2023-03-22","close":9994.9111},{"date":"2023-03-23","close":9668.3975},{"date":"2023-03-24","close":9713.7471},{"date":"2023-03-27","close":9722.8164},{"date":"2023-03-28","close":9877.0029},{"date":"2023-03-29","close":10158.167},{"date":"2023-03-30","close":10158.167},{"date":"2023-03-31","close":10221.6553},{"date":"2023-04-03","close":10248.8652},{"date":"2023-04-04","close":10294.2139},{"date":"2023-04-05","close":10230.7246},{"date":"2023-04-06","close":9840.7246},{"date":"2023-04-07","close":9804.4443},{"date":"2023-04-10","close":9886.0723},{"date":"2023-04-11","close":9958.6309},{"date":"2023-04-12","close":10684.2139},{"date":"2023-04-13","close":10738.6338},{"date":"2023-04-14","close":10883.75},{"date":"2023-04-17","close":10956.3086},{"date":"2023-04-18","close":10629.7959},{"date":"2023-04-19","close":10892.8203},{"date":"2023-04-20","close":10675.1445},{"date":"2023-04-21","close":10838.4004},{"date":"2023-04-24","close":10448.4004},{"date":"2023-04-25","close":10548.168},{"date":"2023-04-26","close":10457.4697},{"date":"2023-04-27","close":11083.2852},{"date":"2023-04-28","close":10647.9355},{"date":"2023-05-02","close":10747.7041},{"date":"2023-05-03","close":10666.0762},{"date":"2023-05-04","close":10811.1924},{"date":"2023-05-08","close":10793.0518},{"date":"2023-05-09","close":10738.6338},{"date":"2023-05-10","close":10629.7959},{"date":"2023-05-11","close":10883.75},{"date":"2023-05-12","close":10520.958},{"date":"2023-05-15","close":11092.3555},{"date":"2023-05-16","close":10920.0283},{"date":"2023-05-17","close":11128.6348},{"date":"2023-05-18","close":11808.8682},{"date":"2023-05-19","close":11536.7754},{"date":"2023-05-22","close":11681.8916},{"date":"2023-05-23","close":11464.2178},{"date":"2023-05-24","close":11446.0771},{"date":"2023-05-25","close":11291.8906},{"date":"2023-05-26","close":11291.8906},{"date":"2023-05-30","close":11128.6348},{"date":"2023-05-31","close":10992.5879},{"date":"2023-06-01","close":11010.7275},{"date":"2023-06-02","close":11409.7979},{"date":"2023-06-05","close":11799.7998},{"date":"2023-06-07","close":11718.1709},{"date":"2023-06-08","close":11854.2178},{"date":"2023-06-09","close":11790.7295},{"date":"2023-06-12","close":11609.334},{"date":"2023-06-13","close":11690.9619},{"date":"2023-06-14","close":11836.0781},{"date":"2023-06-15","close":11963.0557},{"date":"2023-06-16","close":13006.0811},{"date":"2023-06-19","close":12870.0342},{"date":"2023-06-20","close":12997.0117},{"date":"2023-06-21","close":12643.29},{"date":"2023-06-22","close":12371.1963},{"date":"2023-06-23","close":12480.0342},{"date":"2023-06-26","close":12443.7549},{"date":"2023-06-27","close":12579.8008},{"date":"2023-06-28","close":12625.1494},{"date":"2023-06-29","close":12661.4287},{"date":"2023-06-30","close":13595.6172},{"date":"2023-07-03","close":13894.9219},{"date":"2023-07-04","close":14611.4346},{"date":"2023-07-05","close":14765.6211},{"date":"2023-07-06","close":14829.1104},{"date":"2023-07-07","close":15037.7139},{"date":"2023-07-10","close":14956.0859},{"date":"2023-07-11","close":15300.7383},{"date":"2023-07-12","close":15772.3672},{"date":"2023-07-13","close":15509.3447},{"date":"2023-07-14","close":15273.5283},{"date":"2023-07-17","close":14965.1562},{"date":"2023-07-18","close":14203.2939},{"date":"2023-07-19","close":14683.9932},{"date":"2023-07-20","close":14248.6426},{"date":"2023-07-21","close":14103.5254},{"date":"2023-07-24","close":14720.2725},{"date":"2023-07-25","close":15654.46},{"date":"2023-07-26","close":14557.0146},{"date":"2023-07-27","close":13613.7578},{"date":"2023-07-28","close":13958.4102},{"date":"2023-07-31","close":14003.7588},{"date":"2023-08-01","close":13495.8496},{"date":"2023-08-02","close":13051.4307},{"date":"2023-08-03","close":12824.6865},{"date":"2023-08-04","close":12933.5234},{"date":"2023-08-07","close":12779.3359},{"date":"2023-08-08","close":13033.29},{"date":"2023-08-09","close":12842.8252},{"date":"2023-08-10","close":12597.9414},{"date":"2023-08-11","close":12915.3838},{"date":"2023-08-14","close":12552.5918},{"date":"2023-08-16","close":12080.9629},{"date":"2023-08-17","close":11926.7764},{"date":"2023-08-18","close":11854.2178},{"date":"2023-08-21","close":11917.707},{"date":"2023-08-22","close":11690.9619},{"date":"2023-08-23","close":11446.0771},{"date":"2023-08-24","close":11745.3799},{"date":"2023-08-25","close":11518.6357},{"date":"2023-08-28","close":11972.125},{"date":"2023-08-29","close":11917.707},{"date":"2023-08-30","close":11890.4971},{"date":"2023-08-31","close":12189.8008},{"date":"2023-09-01","close":12289.5674},{"date":"2023-09-04","close":12362.126},{"date":"2023-09-05","close":11990.2646},{"date":"2023-09-06","close":12198.8701},{"date":"2023-09-07","close":11944.916},{"date":"2023-09-08","close":12017.4736},{"date":"2023-09-11","close":12416.5449},{"date":"2023-09-12","close":12108.1729},{"date":"2023-09-13","close":11944.916},{"date":"2023-09-14","close":11935.8457},{"date":"2023-09-15","close":12597.9414},{"date":"2023-09-18","close":12697.708},{"date":"2023-09-19","close":12697.708},{"date":"2023-09-20","close":12298.6377},{"date":"2023-09-21","close":12099.1025},{"date":"2023-09-22","close":12062.8232},{"date":"2023-09-25","close":12062.8232},{"date":"2023-09-26","close":11790.7295},{"date":"2023-09-27","close":11926.7764},{"date":"2023-10-04","close":11427.9375},{"date":"2023-10-05","close":11219.332},{"date":"2023-10-06","close":11391.6592},{"date":"2023-10-10","close":11201.1934},{"date":"2023-10-11","close":11627.4736},{"date":"2023-10-12","close":11563.9834},{"date":"2023-10-13","close":11491.4258},{"date":"2023-10-16","close":11355.3789},{"date":"2023-10-17","close":11446.0771},{"date":"2023-10-18","close":11554.915},{"date":"2023-10-19","close":10965.3789},{"date":"2023-10-20","close":10675.1445},{"date":"2023-10-23","close":10620.7256},{"date":"2023-10-24","close":10974.4482},{"date":"2023-10-25","close":11001.6572},{"date":"2023-10-26","close":10720.4941},{"date":"2023-10-27","close":10566.3076},{"date":"2023-10-30","close":10575.377},{"date":"2023-10-31","close":10611.6562},{"date":"2023-11-01","close":10720.4941},{"date":"2023-11-02","close":10901.8896},{"date":"2023-11-03","close":11065.1465},{"date":"2023-11-06","close":11128.6348},{"date":"2023-11-07","close":11065.1465},{"date":"2023-11-08","close":10829.332},{"date":"2023-11-09","close":10856.541},{"date":"2023-11-10","close":10910.96},{"date":"2023-11-13","close":10865.6104},{"date":"2023-11-14","close":11319.1006},{"date":"2023-11-15","close":11246.541},{"date":"2023-11-16","close":11355.3789},{"date":"2023-11-17","close":11237.4727},{"date":"2023-11-20","close":11518.6357},{"date":"2023-11-21","close":11482.3555},{"date":"2023-11-22","close":11337.2393},{"date":"2023-11-23","close":11482.3555},{"date":"2023-11-24","close":11400.7285},{"date":"2023-11-27","close":11337.2393},{"date":"2023-11-28","close":11446.0771},{"date":"2023-11-29","close":11264.6807},{"date":"2023-11-30","close":11373.5186},{"date":"2023-12-01","close":11164.9131},{"date":"2023-12-04","close":11146.7744},{"date":"2023-12-05","close":11074.2158},{"date":"2023-12-06","close":11101.4248},{"date":"2023-12-07","close":10992.5879},{"date":"2023-12-08","close":10929.0996},{"date":"2023-12-11","close":11264.6807},{"date":"2023-12-12","close":11201.1934},{"date":"2023-12-13","close":10983.5186},{"date":"2023-12-14","close":11092.3555},{"date":"2023-12-15","close":11264.6807},{"date":"2023-12-18","close":11255.6113},{"date":"2023-12-19","close":11228.4033},{"date":"2023-12-20","close":11391.6592},{"date":"2023-12-21","close":11237.4727},{"date":"2023-12-22","close":11210.2627},{"date":"2023-12-26","close":11201.1934},{"date":"2023-12-27","close":11501.1416},{"date":"2023-12-28","close":11557.3818},{"date":"2024-01-02","close":11416.7812},{"date":"2024-01-03","close":11426.1543},{"date":"2024-01-04","close":11435.5283},{"date":"2024-01-05","close":11416.7812},{"date":"2024-01-08","close":11482.3945},{"date":"2024-01-09","close":11416.7812},{"date":"2024-01-10","close":11810.4629},{"date":"2024-01-11","close":11651.1152},{"date":"2024-01-12","close":11529.2607},{"date":"2024-01-15","close":11501.1416},{"date":"2024-01-16","close":11557.3818},{"date":"2024-01-17","close":11210.5664},{"date":"2024-01-18","close":11135.5791},{"date":"2024-01-19","close":11116.832},{"date":"2024-01-22","close":11098.0859},{"date":"2024-01-23","close":10976.2314},{"date":"2024-01-24","close":10919.9912},{"date":"2024-01-25","close":11135.5791},{"date":"2024-01-26","close":11913.5703},{"date":"2024-01-29","close":11857.3301},{"date":"2024-01-30","close":11604.249},{"date":"2024-01-31","close":11810.4629},{"date":"2024-02-01","close":11810.4629},{"date":"2024-02-02","close":12222.8916},{"date":"2024-02-05","close":12372.8652},{"date":"2024-02-06","close":11941.6904},{"date":"2024-02-07","close":12147.9053},{"date":"2024-02-08","close":12147.9053},{"date":"2024-02-13","close":12832.1621},{"date":"2024-02-14","close":12363.4922},{"date":"2024-02-15","close":12550.9609},{"date":"2024-02-16","close":12822.7891},{"date":"2024-02-19","close":12710.3076},{"date":"2024-02-20","close":12391.6133},{"date":"2024-02-21","close":12541.5869},{"date":"2024-02-22","close":12729.0547},{"date":"2024-02-23","close":12644.6934},{"date":"2024-02-26","close":12925.8955},{"date":"2024-02-27","close":12485.3467},{"date":"2024-02-28","close":12579.0801},{"date":"2024-02-29","close":12522.8408},{"date":"2024-03-04","close":12532.2139},{"date":"2024-03-05","close":12372.8652},{"date":"2024-03-06","close":12232.2646},{"date":"2024-03-07","close":11960.4365},{"date":"2024-03-08","close":11866.7031},{"date":"2024-03-11","close":12129.1582},{"date":"2024-03-12","close":12044.7979},{"date":"2024-03-13","close":12485.3467},{"date":"2024-03-14","close":12485.3467},{"date":"2024-03-15","close":12429.1064},{"date":"2024-03-18","close":12288.5059},{"date":"2024-03-19","close":12241.6387},{"date":"2024-03-20","close":12213.5186},{"date":"2024-03-21","close":12166.6514},{"date":"2024-03-22","close":12279.1328},{"date":"2024-03-25","close":12354.1191},{"date":"2024-03-26","close":12269.7588},{"date":"2024-03-27","close":12663.4414},{"date":"2024-03-28","close":12794.668},{"date":"2024-03-29","close":12841.5352},{"date":"2024-04-01","close":12588.4541},{"date":"2024-04-02","close":12532.2139},{"date":"2024-04-03","close":12363.4922},{"date":"2024-04-04","close":12335.3721},{"date":"2024-04-05","close":12344.7461},{"date":"2024-04-08","close":12138.5312},{"date":"2024-04-09","close":12485.3467},{"date":"2024-04-11","close":12129.1582},{"date":"2024-04-12","close":12044.7979},{"date":"2024-04-15","close":12072.918},{"date":"2024-04-16","close":11819.8359},{"date":"2024-04-17","close":11913.5703},{"date":"2024-04-18","close":12063.5439},{"date":"2024-04-19","close":11988.5576},{"date":"2024-04-22","close":11988.5576},{"date":"2024-04-23","close":12176.0254},{"date":"2024-04-24","close":12213.5186},{"date":"2024-04-25","close":12279.1328},{"date":"2024-04-26","close":12166.6514},{"date":"2024-04-29","close":12288.5059},{"date":"2024-04-30","close":12288.5059},{"date":"2024-05-02","close":12297.8789},{"date":"2024-05-03","close":12335.3721},{"date":"2024-05-07","close":12354.1191},{"date":"2024-05-08","close":12475.9727},{"date":"2024-05-09","close":12700.9346},{"date":"2024-05-10","close":12447.8535},{"date":"2024-05-13","close":12841.5352},{"date":"2024-05-14","close":12654.0674},{"date":"2024-05-16","close":12625.9473},{"date":"2024-05-17","close":12616.5742},{"date":"2024-05-20","close":12363.4922},{"date":"2024-05-21","close":12400.9863},{"date":"2024-05-22","close":12438.4795},{"date":"2024-05-23","close":12269.7588},{"date":"2024-05-24","close":12213.5186},{"date":"2024-05-27","close":12804.042},{"date":"2024-05-28","close":13066.4961},{"date":"2024-05-29","close":12794.668},{"date":"2024-05-30","close":12700.9346},{"date":"2024-05-31","close":12944.6426},{"date":"2024-06-03","close":13300.8311},{"date":"2024-06-04","close":13169.6035},{"date":"2024-06-05","close":13019.6299},{"date":"2024-06-07","close":12925.8955},{"date":"2024-06-10","close":12766.5479},{"date":"2024-06-11","close":12766.5479},{"date":"2024-06-12","close":12935.2686},{"date":"2024-06-13","close":12944.6426},{"date":"2024-06-14","close":12963.3896},{"date":"2024-06-17","close":12991.5098},{"date":"2024-06-18","close":12635.3203},{"date":"2024-06-19","close":12700.9346},{"date":"2024-06-20","close":12700.9346},{"date":"2024-06-21","close":12485.3467},{"date":"2024-06-24","close":12288.5059},{"date":"2024-06-25","close":12372.8652},{"date":"2024-06-26","close":12466.5996},{"date":"2024-06-27","close":12550.9609},{"date":"2024-06-28","close":12560.334},{"date":"2024-07-01","close":12719.6816},{"date":"2024-07-02","close":12485.3467},{"date":"2024-07-03","close":12447.8535},{"date":"2024-07-04","close":12372.8652},{"date":"2024-07-05","close":12372.8652},{"date":"2024-07-08","close":12513.4668},{"date":"2024-07-09","close":12372.8652},{"date":"2024-07-10","close":12372.8652},{"date":"2024-07-11","close":12335.3721},{"date":"2024-07-12","close":12316.626},{"date":"2024-07-15","close":12935.2686},{"date":"2024-07-16","close":13160.2305},{"date":"2024-07-17","close":12991.5098},{"date":"2024-07-18","close":13122.7373},{"date":"2024-07-19","close":12888.4023},{"date":"2024-07-22","close":13403.9385},{"date":"2024-07-23","close":13469.5518},{"date":"2024-07-24","close":12888.4023},{"date":"2024-07-25","close":12766.5479},{"date":"2024-07-26","close":13225.8447},{"date":"2024-07-29","close":13047.749},{"date":"2024-07-30","close":12879.0283},{"date":"2024-07-31","close":13019.6299},{"date":"2024-08-01","close":12954.0166},{"date":"2024-08-02","close":12410.3594},{"date":"2024-08-05","close":11332.4209},{"date":"2024-08-06","close":11641.7422},{"date":"2024-08-07","close":11716.7295},{"date":"2024-08-08","close":11576.1289},{"date":"2024-08-09","close":11847.957},{"date":"2024-08-12","close":11894.8232},{"date":"2024-08-13","close":11735.4766},{"date":"2024-08-14","close":11866.7031},{"date":"2024-08-16","close":11726.1025},{"date":"2024-08-19","close":11576.1289},{"date":"2024-08-20","close":11716.7295},{"date":"2024-08-21","close":11885.4502},{"date":"2024-08-22","close":12147.9053},{"date":"2024-08-23","close":11913.5703},{"date":"2024-08-26","close":11932.3164},{"date":"2024-08-27","close":11969.8105},{"date":"2024-08-28","close":11810.4629},{"date":"2024-08-29","close":11576.1289},{"date":"2024-08-30","close":11669.8623},{"date":"2024-09-02","close":11651.1152},{"date":"2024-09-03","close":11679.2354},{"date":"2024-09-04","close":11426.1543},{"date":"2024-09-05","close":11388.6602},{"date":"2024-09-06","close":11313.6738},{"date":"2024-09-09","close":11313.6738},{"date":"2024-09-10","close":11313.6738},{"date":"2024-09-11","close":11407.4072},{"date":"2024-09-12","close":11594.875},{"date":"2024-09-13","close":11838.584},{"date":"2024-09-19","close":11969.8105},{"date":"2024-09-20","close":11726.1025},{"date":"2024-09-23","close":11576.1289},{"date":"2024-09-24","close":11632.3691},{"date":"2024-09-25","close":11622.9951},{"date":"2024-09-26","close":11716.7295},{"date":"2024-09-27","close":11951.0635},{"date":"2024-09-30","close":11697.9824},{"date":"2024-10-02","close":11585.502},{"date":"2024-10-04","close":11735.4766},{"date":"2024-10-07","close":11782.3428},{"date":"2024-10-08","close":11801.0898},{"date":"2024-10-10","close":11801.0898},{"date":"2024-10-11","close":11829.209},{"date":"2024-10-14","close":11801.0898},{"date":"2024-10-15","close":11801.0898},{"date":"2024-10-16","close":11801.0898},{"date":"2024-10-17","close":11782.3428},{"date":"2024-10-18","close":11744.8496},{"date":"2024-10-21","close":11707.3564},{"date":"2024-10-22","close":11688.6084},{"date":"2024-10-23","close":11735.4766},{"date":"2024-10-24","close":11716.7295},{"date":"2024-10-25","close":11557.3818},{"date":"2024-10-28","close":11435.5283},{"date":"2024-10-29","close":11351.167},{"date":"2024-10-30","close":11510.5146},{"date":"2024-10-31","close":11529.2607},{"date":"2024-11-01","close":11435.5283},{"date":"2024-11-04","close":11426.1543},{"date":"2024-11-05","close":11426.1543},{"date":"2024-11-06","close":12082.291},{"date":"2024-11-07","close":11932.3164},{"date":"2024-11-08","close":11885.4502},{"date":"2024-11-11","close":12072.918},{"date":"2024-11-12","close":12288.5059},{"date":"2024-11-13","close":11810.4629},{"date":"2024-11-14","close":11716.7295},{"date":"2024-11-15","close":12063.5439},{"date":"2024-11-18","close":12016.6777},{"date":"2024-11-19","close":11829.209},{"date":"2024-11-20","close":11810.4629},{"date":"2024-11-21","close":11801.0898},{"date":"2024-11-22","close":11847.957},{"date":"2024-11-25","close":11876.0771},{"date":"2024-11-26","close":12026.0508},{"date":"2024-11-27","close":11997.9307},{"date":"2024-11-28","close":11997.9307},{"date":"2024-11-29","close":11697.9824},{"date":"2024-12-02","close":11482.3945},{"date":"2024-12-03","close":11482.3945},{"date":"2024-12-04","close":11060.5928},{"date":"2024-12-05","close":11013.7256},{"date":"2024-12-06","close":10348.2158},{"date":"2024-12-09","close":9954.5332},{"date":"2024-12-10","close":10582.5498},{"date":"2024-12-11","close":10854.3779},{"date":"2024-12-12","close":10779.3906},{"date":"2024-12-13","close":10873.125},{"date":"2024-12-16","close":10704.4033},{"date":"2024-12-17","close":10629.417},{"date":"2024-12-18","close":10732.5244},{"date":"2024-12-19","close":10770.0176},{"date":"2024-12-20","close":10620.0439},{"date":"2024-12-23","close":10779.3906},{"date":"2024-12-24","close":10760.6445},{"date":"2024-12-26","close":10723.1514},{"date":"2024-12-27","close":10376.335},{"date":"2024-12-30","close":10385.709},{"date":"2025-01-02","close":10573.1758},{"date":"2025-01-03","close":10601.2969},{"date":"2025-01-06","close":10685.6572},{"date":"2025-01-07","close":10648.1631},{"date":"2025-01-08","close":10648.1631},{"date":"2025-01-09","close":10657.5371},{"date":"2025-01-10","close":10788.7646},{"date":"2025-01-13","close":10732.5244},{"date":"2025-01-14","close":10713.7764},{"date":"2025-01-15","close":10657.5371},{"date":"2025-01-16","close":10788.7646},{"date":"2025-01-17","close":10807.5107},{"date":"2025-01-20","close":10807.5107},{"date":"2025-01-21","close":10957.4854},{"date":"2025-01-22","close":11529.2607},{"date":"2025-01-23","close":11266.8066},{"date":"2025-01-24","close":11613.6221},{"date":"2025-01-31","close":11060.5928},{"date":"2025-02-03","close":10901.2451},{"date":"2025-02-04","close":11051.2188},{"date":"2025-02-05","close":10854.3779},{"date":"2025-02-06","close":11219.9395},{"date":"2025-02-07","close":11360.541},{"date":"2025-02-10","close":11369.9141},{"date":"2025-02-11","close":11248.0596},{"date":"2025-02-12","close":11379.2871},{"date":"2025-02-13","close":12204.1445},{"date":"2025-02-14","close":11960.4365},{"date":"2025-02-17","close":11810.4629},{"date":"2025-02-18","close":11819.8359},{"date":"2025-02-19","close":11707.3564},{"date":"2025-02-20","close":11632.3691},{"date":"2025-02-21","close":11585.502},{"date":"2025-02-24","close":11669.8623},{"date":"2025-02-25","close":11585.502},{"date":"2025-02-26","close":11726.1025},{"date":"2025-02-27","close":11604.249},{"date":"2025-02-28","close":11407.4072},{"date":"2025-03-04","close":11041.8457},{"date":"2025-03-05","close":11810.4629},{"date":"2025-03-06","close":11735.4766},{"date":"2025-03-07","close":11772.9697},{"date":"2025-03-10","close":11922.9434},{"date":"2025-03-11","close":11829.209},{"date":"2025-03-12","close":11772.9697},{"date":"2025-03-13","close":11641.7422},{"date":"2025-03-14","close":11613.6221},{"date":"2025-03-17","close":11594.875},{"date":"2025-03-18","close":11707.3564},{"date":"2025-03-19","close":11784.5049},{"date":"2025-03-20","close":11553.0576},{"date":"2025-03-21","close":11475.9092},{"date":"2025-03-24","close":11302.3232},{"date":"2025-03-25","close":11148.0254},{"date":"2025-03-26","close":11302.3232},{"date":"2025-03-27","close":11080.5205},{"date":"2025-03-28","close":11572.3447},{"date":"2025-03-31","close":11321.6113},{"date":"2025-04-01","close":11331.2549},{"date":"2025-04-02","close":11302.3232},{"date":"2025-04-03","close":11302.3232},{"date":"2025-04-04","close":11350.542},{"date":"2025-04-07","close":10733.3496},{"date":"2025-04-08","close":10521.1904},{"date":"2025-04-09","close":10733.3496},{"date":"2025-04-10","close":11022.6582},{"date":"2025-04-11","close":11109.4512},{"date":"2025-04-14","close":11167.3125},{"date":"2025-04-15","close":11225.1748},{"date":"2025-04-16","close":11070.877},{"date":"2025-04-17","close":11138.3818},{"date":"2025-04-18","close":11254.1055},{"date":"2025-04-21","close":11254.1055},{"date":"2025-04-22","close":11263.749},{"date":"2025-04-23","close":11331.2549},{"date":"2025-04-24","close":11369.8291},{"date":"2025-04-25","close":11418.0469},{"date":"2025-04-28","close":11437.334},{"date":"2025-04-29","close":11418.0469},{"date":"2025-04-30","close":11234.8184},{"date":"2025-05-02","close":11283.0361},{"date":"2025-05-07","close":11311.9668},{"date":"2025-05-08","close":11225.1748},{"date":"2025-05-09","close":11225.1748},{"date":"2025-05-12","close":11389.1162},{"date":"2025-05-13","close":11466.2656},{"date":"2025-05-14","close":11495.1963},{"date":"2025-05-15","close":11446.9775},{"date":"2025-05-16","close":11475.9092},{"date":"2025-05-19","close":11678.4248},{"date":"2025-05-20","close":12035.2393},{"date":"2025-05-21","close":12093.1006},{"date":"2025-05-22","close":11977.377},{"date":"2025-05-23","close":11900.2285},{"date":"2025-05-26","close":11967.7334},{"date":"2025-05-27","close":11736.2861},{"date":"2025-05-28","close":11938.8027},{"date":"2025-05-29","close":12102.7441},{"date":"2025-05-30","close":12093.1006},{"date":"2025-06-02","close":11967.7334},{"date":"2025-06-04","close":12102.7441},{"date":"2025-06-05","close":12189.5371},{"date":"2025-06-09","close":12343.835},{"date":"2025-06-10","close":12527.0635},{"date":"2025-06-11","close":12584.9248},{"date":"2025-06-12","close":12671.7178},{"date":"2025-06-13","close":12208.8242},{"date":"2025-06-16","close":12478.8457},{"date":"2025-06-17","close":12623.5},{"date":"2025-06-18","close":12517.4199},{"date":"2025-06-19","close":12623.5},{"date":"2025-06-20","close":12536.707},{"date":"2025-06-23","close":12314.9043},{"date":"2025-06-24","close":12691.0049},{"date":"2025-06-25","close":12729.5791},{"date":"2025-06-26","close":12555.9941},{"date":"2025-06-27","close":12353.4785},{"date":"2025-06-30","close":12498.1328},{"date":"2025-07-01","close":12536.707},{"date":"2025-07-02","close":12584.9248},{"date":"2025-07-03","close":12584.9248},{"date":"2025-07-04","close":12064.1699},{"date":"2025-07-07","close":12083.457},{"date":"2025-07-08","close":12131.6748},{"date":"2025-07-09","close":12440.2705},{"date":"2025-07-10","close":12459.5586},{"date":"2025-07-11","close":12498.1328},{"date":"2025-07-14","close":12633.1436},{"date":"2025-07-15","close":12613.8564},{"date":"2025-07-16","close":12459.5586},{"date":"2025-07-17","close":12440.2705},{"date":"2025-07-18","close":12314.9043},{"date":"2025-07-21","close":12353.4785},{"date":"2025-07-22","close":12314.9043},{"date":"2025-07-23","close":12575.2812},{"date":"2025-07-24","close":13327.4844},{"date":"2025-07-25","close":13192.4736},{"date":"2025-07-28","close":12970.6699},{"date":"2025-07-29","close":13096.0371},{"date":"2025-07-30","close":12932.0957},{"date":"2025-07-31","close":12912.8086},{"date":"2025-08-01","close":12748.8672},{"date":"2025-08-04","close":12874.2334},{"date":"2025-08-05","close":12883.8779},{"date":"2025-08-06","close":12816.3721},{"date":"2025-08-07","close":12903.165},{"date":"2025-08-08","close":13086.3936},{"date":"2025-08-11","close":13182.8301},{"date":"2025-08-12","close":13038.1758},{"date":"2025-08-13","close":13211.7607},{"date":"2025-08-14","close":12633.1436},{"date":"2025-08-18","close":12208.8242},{"date":"2025-08-19","close":12208.8242},{"date":"2025-08-20","close":12102.7441},{"date":"2025-08-21","close":12064.1699},{"date":"2025-08-22","close":12237.7549},{"date":"2025-08-25","close":12112.3877},{"date":"2025-08-26","close":12035.2393},{"date":"2025-08-27","close":11938.8027},{"date":"2025-08-28","close":12006.3076},{"date":"2025-08-29","close":12044.8828},{"date":"2025-09-01","close":11842.3662},{"date":"2025-09-02","close":11880.9404},{"date":"2025-09-03","close":11716.999},{"date":"2025-09-04","close":11813.4355},{"date":"2025-09-05","close":12237.7549},{"date":"2025-09-08","close":12199.1807},{"date":"2025-09-09","close":12237.7549},{"date":"2025-09-10","close":12363.1221},{"date":"2025-09-11","close":12324.5479},{"date":"2025-09-12","close":12324.5479},{"date":"2025-09-15","close":12160.6055},{"date":"2025-09-16","close":12257.042},{"date":"2025-09-17","close":12334.1914},{"date":"2025-09-18","close":12488.4893},{"date":"2025-09-19","close":12930.0},{"date":"2025-09-22","close":12102.7441},{"date":"2025-09-23","close":11958.0898},{"date":"2025-09-24","close":11909.8721},{"date":"2025-09-25","close":11871.2969},{"date":"2025-09-26","close":11880.9404},{"date":"2025-09-29","close":11842.3662},{"date":"2025-09-30","close":11832.7227},{"date":"2025-10-01","close":11745.9307},{"date":"2025-10-02","close":11716.999},{"date":"2025-10-10","close":11688.0684},{"date":"2025-10-13","close":11572.3447},{"date":"2025-10-14","close":11572.3447},{"date":"2025-10-15","close":11697.7119},{"date":"2025-10-16","close":11774.8613},{"date":"2025-10-17","close":11890.585},{"date":"2025-10-20","close":11852.0098},{"date":"2025-10-21","close":11909.8721},{"date":"2025-10-22","close":12314.9043},{"date":"2025-10-23","close":12546.3506},{"date":"2025-10-24","close":12430.627},{"date":"2025-10-27","close":12382.4092},{"date":"2025-10-28","close":12372.7656},{"date":"2025-10-29","close":12507.7764},{"date":"2025-10-30","close":12247.3984},{"date":"2025-10-31","close":12343.835},{"date":"2025-11-03","close":12054.5264},{"date":"2025-11-04","close":11977.377},{"date":"2025-11-05","close":11755.5742},{"date":"2025-11-06","close":11900.2285},{"date":"2025-11-07","close":11794.1484},{"date":"2025-11-10","close":11977.377},{"date":"2025-11-11","close":11900.2285},{"date":"2025-11-12","close":11977.377},{"date":"2025-11-13","close":12237.7549},{"date":"2025-11-14","close":12170.249},{"date":"2025-11-17","close":12102.7441},{"date":"2025-11-18","close":12170.249},{"date":"2025-11-19","close":11977.377},{"date":"2025-11-20","close":12228.1113},{"date":"2025-11-21","close":12372.7656},{"date":"2025-11-24","close":12449.9141},{"date":"2025-11-25","close":12459.5586},{"date":"2025-11-26","close":12633.1436},{"date":"2025-11-27","close":12478.8457},{"date":"2025-11-28","close":12662.0742},{"date":"2025-12-01","close":12729.5791},{"date":"2025-12-02","close":12729.5791},{"date":"2025-12-03","close":12719.9355},{"date":"2025-12-04","close":12527.0635},{"date":"2025-12-05","close":12623.5},{"date":"2025-12-08","close":12681.3613},{"date":"2025-12-09","close":12768.1543},{"date":"2025-12-10","close":12816.3721},{"date":"2025-12-11","close":13105.6807},{"date":"2025-12-12","close":13298.5527},{"date":"2025-12-15","close":13337.1279},{"date":"2025-12-16","close":13192.4736},{"date":"2025-12-17","close":13346.7715},{"date":"2025-12-18","close":13259.9785},{"date":"2025-12-19","close":13163.542},{"date":"2025-12-22","close":13481.7822},{"date":"2025-12-23","close":13491.4258},{"date":"2025-12-24","close":13163.542},{"date":"2025-12-26","close":12874.2334},{"date":"2025-12-29","close":13173.1865},{"date":"2025-12-30","close":12951.3828},{"date":"2026-01-02","close":12691.0049},{"date":"2026-01-05","close":13433.5635},{"date":"2026-01-06","close":13433.5635},{"date":"2026-01-07","close":13385.3457},{"date":"2026-01-08","close":13356.415},{"date":"2026-01-09","close":13202.1172},{"date":"2026-01-12","close":13530.0},{"date":"2026-01-13","close":13231.0479},{"date":"2026-01-14","close":12999.6006},{"date":"2026-01-15","close":13018.8877},{"date":"2026-01-16","close":12932.0957},{"date":"2026-01-19","close":13018.8877},{"date":"2026-01-20","close":13076.75},{"date":"2026-01-21","close":12864.5898},{"date":"2026-01-22","close":13124.9678},{"date":"2026-01-23","close":13153.8984},{"date":"2026-01-26","close":12932.0957},{"date":"2026-01-27","close":12768.1543},{"date":"2026-01-28","close":12613.8564},{"date":"2026-01-29","close":12768.1543},{"date":"2026-01-30","close":12642.7871},{"date":"2026-02-02","close":12507.7764},{"date":"2026-02-03","close":13684.2979},{"date":"2026-02-04","close":13626.4365},{"date":"2026-02-05","close":13607.1494},{"date":"2026-02-06","close":13288.9092},{"date":"2026-02-09","close":13539.6436},{"date":"2026-02-10","close":14407.5693},{"date":"2026-02-11","close":14725.8086},{"date":"2026-02-12","close":15304.4268},{"date":"2026-02-13","close":14745.0967},{"date":"2026-02-19","close":14880.1074},{"date":"2026-02-20","close":15005.4736},{"date":"2026-02-23","close":14619.7295},{"date":"2026-02-24","close":14677.5908},{"date":"2026-02-25","close":14581.1543},{"date":"2026-02-26","close":14224.3408},{"date":"2026-02-27","close":14031.4688},{"date":"2026-03-03","close":13761.4473},{"date":"2026-03-04","close":12411.3398},{"date":"2026-03-05","close":12854.9463},{"date":"2026-03-06","close":13096.0371},{"date":"2026-03-09","close":12729.5791},{"date":"2026-03-10","close":13558.9307},{"date":"2026-03-11","close":13578.2178},{"date":"2026-03-12","close":13539.6436},{"date":"2026-03-13","close":13530.0},{"date":"2026-03-16","close":13231.0479},{"date":"2026-03-17","close":13115.3242},{"date":"2026-03-18","close":13452.8516},{"date":"2026-03-19","close":13134.6113},{"date":"2026-03-20","close":13530.0},{"date":"2026-03-23","close":13090.0},{"date":"2026-03-24","close":13330.0},{"date":"2026-03-25","close":13690.0},{"date":"2026-03-26","close":13380.0},{"date":"2026-03-27","close":13480.0},{"date":"2026-03-30","close":13270.0},{"date":"2026-03-31","close":13280.0},{"date":"2026-04-01","close":14010.0},{"date":"2026-04-02","close":13290.0},{"date":"2026-04-03","close":13900.0},{"date":"2026-04-06","close":13970.0},{"date":"2026-04-07","close":13980.0},{"date":"2026-04-08","close":14990.0},{"date":"2026-04-09","close":14990.0},{"date":"2026-04-10","close":14980.0},{"date":"2026-04-13","close":14820.0},{"date":"2026-04-14","close":15160.0},{"date":"2026-04-15","close":15120.0},{"date":"2026-04-16","close":15250.0},{"date":"2026-04-17","close":15470.0},{"date":"2026-04-20","close":15400.0},{"date":"2026-04-21","close":15630.0},{"date":"2026-04-22","close":15550.0},{"date":"2026-04-23","close":15230.0},{"date":"2026-04-24","close":15160.0},{"date":"2026-04-27","close":15390.0},{"date":"2026-04-28","close":15530.0},{"date":"2026-04-29","close":15720.0},{"date":"2026-04-30","close":15450.0},{"date":"2026-05-04","close":16300.0},{"date":"2026-05-06","close":15370.0},{"date":"2026-05-07","close":15880.0},{"date":"2026-05-08","close":15540.0},{"date":"2026-05-11","close":14900.0},{"date":"2026-05-12","close":14390.0},{"date":"2026-05-13","close":13980.0},{"date":"2026-05-14","close":14230.0},{"date":"2026-05-15","close":14230.0},{"date":"2026-05-18","close":14110.0},{"date":"2026-05-19","close":13850.0},{"date":"2026-05-20","close":13460.0},{"date":"2026-05-21","close":13820.0},{"date":"2026-05-22","close":14050.0},{"date":"2026-05-26","close":13940.0},{"date":"2026-05-27","close":13470.0},{"date":"2026-05-28","close":13160.0},{"date":"2026-05-29","close":12960.0},{"date":"2026-06-01","close":12670.0},{"date":"2026-06-02","close":12470.0},{"date":"2026-06-04","close":12540.0},{"date":"2026-06-05","close":12240.0},{"date":"2026-06-08","close":11750.0},{"date":"2026-06-09","close":12260.0},{"date":"2026-06-10","close":12150.0},{"date":"2026-06-11","close":12250.0},{"date":"2026-06-12","close":12420.0},{"date":"2026-06-15","close":12650.0},{"date":"2026-06-16","close":12340.0},{"date":"2026-06-17","close":12280.0},{"date":"2026-06-18","close":11770.0},{"date":"2026-06-19","close":11520.0},{"date":"2026-06-22","close":11130.0},{"date":"2026-06-23","close":10610.0},{"date":"2026-06-24","close":10950.0},{"date":"2026-06-25","close":10950.0},{"date":"2026-06-26","close":10810.0},{"date":"2026-06-29","close":11420.0},{"date":"2026-06-30","close":11320.0},{"date":"2026-07-01","close":11570.0},{"date":"2026-07-02","close":11310.0},{"date":"2026-07-03","close":11330.0},{"date":"2026-07-06","close":11560.0},{"date":"2026-07-07","close":11430.0},{"date":"2026-07-08","close":11070.0},{"date":"2026-07-09","close":10960.0},{"date":"2026-07-10","close":11310.0},{"date":"2026-07-13","close":10980.0},{"date":"2026-07-14","close":10930.0},{"date":"2026-07-15","close":11030.0},{"date":"2026-07-16","close":10900.0},{"date":"2026-07-20","close":10570.0},{"date":"2026-07-21","close":10690.0},{"date":"2026-07-22","close":10790.0},{"date":"2026-07-23","close":11070.0},{"date":"2026-07-24","close":10790.0},{"date":"2026-07-27","close":11000.0},{"date":"2026-07-28","close":10560.0},{"date":"2026-07-29","close":10140.0},{"date":"2026-07-30","close":10420.0},{"date":"2026-07-31","close":10800.0},{"date":"2026-08-03","close":10620.0},{"date":"2026-08-04","close":10900.0},{"date":"2026-08-05","close":11260.0},{"date":"2026-08-06","close":11270.0},{"date":"2026-08-07","close":11280.0},{"date":"2026-08-10","close":11460.0},{"date":"2026-08-11","close":11850.0},{"date":"2026-08-12","close":11850.0},{"date":"2026-08-13","close":11600.0},{"date":"2026-08-14","close":12000.0},{"date":"2026-08-18","close":11810.0},{"date":"2026-08-19","close":11530.0},{"date":"2026-08-20","close":11330.0},{"date":"2026-08-21","close":11280.0},{"date":"2026-08-24","close":11400.0},{"date":"2026-08-25","close":11500.0},{"date":"2026-08-26","close":11650.0},{"date":"2026-08-27","close":11620.0},{"date":"2026-08-28","close":11650.0},{"date":"2026-08-31","close":11590.0},{"date":"2026-09-01","close":11530.0},{"date":"2026-09-02","close":11380.0},{"date":"2026-09-03","close":11560.0},{"date":"2026-09-04","close":11540.0},{"date":"2026-09-07","close":11590.0},{"date":"2026-09-08","close":11430.0},{"date":"2026-09-09","close":11480.0},{"date":"2026-09-10","close":11280.0},{"date":"2026-09-11","close":11280.0},{"date":"2026-09-14","close":11220.0},{"date":"2026-09-15","close":11170.0},{"date":"2026-09-16","close":11080.0},{"date":"2026-09-17","close":11210.0},{"date":"2026-09-18","close":11300.0},{"date":"2026-09-21","close":11200.0},{"date":"2026-09-22","close":11220.0},{"date":"2026-09-23","close":11160.0},{"date":"2026-09-28","close":11210.0},{"date":"2026-09-29","close":11200.0},{"date":"2026-09-30","close":11140.0},{"date":"2026-10-01","close":11180.0},{"date":"2026-10-02","close":11180.0},{"date":"2026-10-06","close":11130.0},{"date":"2026-10-07","close":10990.0},{"date":"2026-10-08","close":10800.0},{"date":"2026-10-12","close":10650.0},{"date":"2026-10-13","close":10600.0},{"date":"2026-10-14","close":10630.0},{"date":"2026-10-15","close":10390.0},{"date":"2026-10-16","close":10730.0},{"date":"2026-10-19","close":10880.0},{"date":"2026-10-20","close":10610.0},{"date":"2026-10-21","close":10670.0},{"date":"2026-10-22","close":10550.0},{"date":"2026-10-23","close":10440.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2282.0,"foreign_net":4855.0,"institution_net":-2573.0},{"date":"2026-10-21","retail_net":7291.0,"foreign_net":-5024.0,"institution_net":-2267.0},{"date":"2026-10-20","retail_net":6394.0,"foreign_net":-4544.0,"institution_net":-1850.0},{"date":"2026-10-19","retail_net":-5100.0,"foreign_net":4627.0,"institution_net":473.0},{"date":"2026-10-16","retail_net":-3015.0,"foreign_net":2298.0,"institution_net":717.0},{"date":"2026-10-15","retail_net":1821.0,"foreign_net":-2401.0,"institution_net":580.0},{"date":"2026-10-14","retail_net":2494.0,"foreign_net":557.0,"institution_net":-3051.0},{"date":"2026-10-13","retail_net":3053.0,"foreign_net":-161.0,"institution_net":-2892.0},{"date":"2026-10-12","retail_net":866.0,"foreign_net":-923.0,"institution_net":57.0},{"date":"2026-10-08","retail_net":3967.0,"foreign_net":-797.0,"institution_net":-3170.0},{"date":"2026-10-07","retail_net":10082.0,"foreign_net":-6411.0,"institution_net":-3671.0},{"date":"2026-10-06","retail_net":8444.0,"foreign_net":-4171.0,"institution_net":-4273.0},{"date":"2026-10-02","retail_net":8956.0,"foreign_net":-3938.0,"institution_net":-5018.0},{"date":"2026-10-01","retail_net":2443.0,"foreign_net":-2759.0,"institution_net":316.0},{"date":"2026-09-30","retail_net":1221.0,"foreign_net":-1290.0,"institution_net":69.0},{"date":"2026-09-29","retail_net":6308.0,"foreign_net":-4859.0,"institution_net":-1449.0},{"date":"2026-09-28","retail_net":-12485.0,"foreign_net":13130.0,"institution_net":-645.0},{"date":"2026-09-23","retail_net":492.0,"foreign_net":644.0,"institution_net":-1136.0},{"date":"2026-09-22","retail_net":2267.0,"foreign_net":-1214.0,"institution_net":-1053.0},{"date":"2026-09-21","retail_net":4988.0,"foreign_net":-4611.0,"institution_net":-377.0},{"date":"2026-09-18","retail_net":3207.0,"foreign_net":-1926.0,"institution_net":-1281.0},{"date":"2026-09-17","retail_net":-790.0,"foreign_net":7597.0,"institution_net":-6807.0},{"date":"2026-09-16","retail_net":31477.0,"foreign_net":-15629.0,"institution_net":-15848.0},{"date":"2026-09-15","retail_net":8643.0,"foreign_net":-5984.0,"institution_net":-2659.0},{"date":"2026-09-14","retail_net":1901.0,"foreign_net":-3265.0,"institution_net":1364.0},{"date":"2026-09-11","retail_net":-3284.0,"foreign_net":3778.0,"institution_net":-494.0},{"date":"2026-09-10","retail_net":9726.0,"foreign_net":478.0,"institution_net":-10204.0},{"date":"2026-09-09","retail_net":-1515.0,"foreign_net":2494.0,"institution_net":-979.0},{"date":"2026-09-08","retail_net":2357.0,"foreign_net":-450.0,"institution_net":-1907.0},{"date":"2026-09-07","retail_net":3805.0,"foreign_net":-906.0,"institution_net":-2899.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-2282.0,"foreign_net":4855.0,"institution_net":-2573.0},"d3":{"retail_net":11403.0,"foreign_net":-4713.0,"institution_net":-6690.0},"d7":{"retail_net":7603.0,"foreign_net":368.0,"institution_net":-7971.0},"d14":{"retail_net":45414.0,"foreign_net":-18792.0,"institution_net":-26622.0},"d30":{"retail_net":103732.0,"foreign_net":-30805.0,"institution_net":-72927.0}},"analysis":"최근 5일 외국인 순매수 2212.00, 기관 순매수 -5500.00. 30일 누적: 외국인 -3.08만, 기관 -7.29만.","foreign_flow":2212.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-5500.0},"insider_trades":[],"price_analysis":{"current":10490.0,"low_30d":10350.0,"support":10480.0,"high_30d":11650.0,"change_1d":-0.6,"change_7d":-3.6,"change_30d":-8.2,"resistance":11520.0,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.72,"per":5.86,"quarter":"2024-Q2"},{"pbr":0.67,"per":6.07,"quarter":"2024-Q3"},{"pbr":0.57,"per":5.23,"quarter":"2024-Q4"},{"pbr":0.61,"per":5.38,"quarter":"2025-Q1"},{"pbr":0.68,"per":6.59,"quarter":"2025-Q2"},{"pbr":0.62,"per":4.91,"quarter":"2025-Q3"},{"pbr":0.67,"per":5.69,"quarter":"2025-Q4"},{"pbr":0.66,"per":5.62,"quarter":"2026-Q1"},{"pbr":0.54,"per":3.91,"quarter":"2026-Q2"},{"pbr":0.34,"per":3.62,"quarter":"현재"}],"timeline":[{"close":12560.334,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":11697.9824,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":10385.709,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":11321.6113,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":12498.1328,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":11832.7227,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":12951.3828,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":13280.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":11320.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.64,"pbr_5y_low":0.54,"per_5y_avg":5.47,"per_5y_low":3.91,"current_pbr":0.34,"current_per":3.62,"pbr_5y_high":0.72,"per_5y_high":6.59,"pbr_5y_median":0.66,"per_5y_median":5.62,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"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 13% 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":"Industrials","industry":"FARM & HEAVY CONSTRUCTION MACHINERY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +12.6%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 3.62x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"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":2.44,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.06,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.32,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.26,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":13.65,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.77,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.99,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.72,"per":5.86,"close":12560.334,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.67,"per":6.07,"close":11697.9824,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.57,"per":5.23,"close":10385.709,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.61,"per":5.38,"close":11321.6113,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.68,"per":6.59,"close":12498.1328,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.62,"per":4.91,"close":11832.7227,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.67,"per":5.69,"close":12951.3828,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.66,"per":5.62,"close":13280.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.54,"per":3.91,"close":11320.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"3.6배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.1%"}],"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":933.0,"pbr":null,"per":null,"roa":0.024402182963777115,"roe":0.030647957369093756,"revenue":115860516577.0,"market_cap":null,"net_income":10303130439.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.13646508486342013,"total_assets":422221669852.0,"total_equity":336176741403.0,"profit_margin":0.0889270196905485,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10531062958.0,"operating_margin":0.09089432076717124},{"eps":888.71,"pbr":0.54,"per":6.69,"roa":0.0245855121530089,"roe":0.03045753437504495,"revenue":102890627430.0,"market_cap":168200000000.0,"net_income":9812881570.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.16060773362707445,"total_assets":399132688753.0,"total_equity":322182401542.0,"profit_margin":0.09537196744840572,"dividend_yield":3.28,"fiscal_quarter":"Q1","operating_income":11758645173.0,"operating_margin":0.1142829572207615},{"eps":280.45,"pbr":null,"per":null,"roa":0.008238655858438188,"roe":0.009907843213986868,"revenue":86316966085.0,"market_cap":null,"net_income":3096617200.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.10853152322076312,"total_assets":375864370743.0,"total_equity":312542006683.0,"profit_margin":0.03587495414227869,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4806995657.0,"operating_margin":0.05569004420598317},{"eps":795.29,"pbr":null,"per":null,"roa":0.023645786893403218,"roe":0.02859842984446397,"revenue":95530790962.0,"market_cap":null,"net_income":8781359230.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1298145310859297,"total_assets":371370987550.0,"total_equity":307057390135.0,"profit_margin":0.09192176827566546,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8017150967.0,"operating_margin":0.08392216673040048},{"eps":399.67,"pbr":null,"per":null,"roa":0.01214480783792635,"roe":0.014946482211851879,"revenue":107271709948.0,"market_cap":null,"net_income":4413034302.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12297296710749361,"total_assets":363367980860.0,"total_equity":295255715656.0,"profit_margin":0.04113884549933267,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7756112069.0,"operating_margin":0.0723034253183787},{"eps":801.76,"pbr":null,"per":null,"roa":0.02412438056073888,"roe":0.029654900782740818,"revenue":93631406934.0,"market_cap":null,"net_income":8852809229.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.14815855538493045,"total_assets":366965245251.0,"total_equity":298527696783.0,"profit_margin":0.0945495696250754,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9849147148.0,"operating_margin":0.1051906349644258},{"eps":410.93,"pbr":null,"per":null,"roa":0.012839409406557178,"roe":0.01546323491949807,"revenue":81864575000.0,"market_cap":null,"net_income":4537386842.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.08285296748929559,"total_assets":353395292441.0,"total_equity":293430635027.0,"profit_margin":0.055425522480266956,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2649214336.0,"operating_margin":0.03236093677882039},{"eps":285.55,"pbr":null,"per":null,"roa":0.00938572670050379,"roe":0.011262985457261591,"revenue":88186400852.0,"market_cap":null,"net_income":3152928544.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.09902862192614297,"total_assets":335928015444.0,"total_equity":279937193914.0,"profit_margin":0.035753001750138826,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4048736567.0,"operating_margin":0.045911121532160565},{"eps":606.46,"pbr":null,"per":null,"roa":0.01888192392874023,"roe":0.023942356897743686,"revenue":110535374358.0,"market_cap":null,"net_income":6696393106.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12753053880601214,"total_assets":354645698779.0,"total_equity":279688133236.0,"profit_margin":0.06058144865291577,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9304525964.0,"operating_margin":0.08417690732981703},{"eps":682.94,"pbr":null,"per":null,"roa":0.0217403040250969,"roe":0.027915371549290947,"revenue":103998566000.0,"market_cap":null,"net_income":7540841985.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.13447087383877968,"total_assets":346860006019.0,"total_equity":270132244942.0,"profit_margin":0.07250909579849399,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9526183648.0,"operating_margin":0.09159918270411536},{"eps":351.4,"pbr":null,"per":null,"roa":0.011522821363850615,"roe":0.014703279070816004,"revenue":98053599512.0,"market_cap":null,"net_income":3880061590.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.09020248198963436,"total_assets":336728433730.0,"total_equity":263890902928.0,"profit_margin":0.03957082258387822,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4915033571.0,"operating_margin":0.05012598818872007},{"eps":501.95,"pbr":null,"per":null,"roa":0.016442642415321413,"roe":0.02103743788620534,"revenue":103521387334.0,"market_cap":null,"net_income":5542399491.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12245717573412442,"total_assets":337074744497.0,"total_equity":263454110761.0,"profit_margin":0.053538690252653565,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8504458313.0,"operating_margin":0.08215170345004488}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2142.75,"per":5.86,"date":"2024-06","close":12560.33,"source":"reported"},{"eps":2142.75,"per":6.08,"date":"2024-07","close":13019.63,"source":"reported"},{"eps":2142.75,"per":5.45,"date":"2024-08","close":11669.86,"source":"reported"},{"eps":1926.35,"per":6.07,"date":"2024-09","close":11697.98,"source":"reported"},{"eps":1926.35,"per":5.99,"date":"2024-10","close":11529.26,"source":"reported"},{"eps":1926.35,"per":6.07,"date":"2024-11","close":11697.98,"source":"reported"},{"eps":1985.88,"per":5.23,"date":"2024-12","close":10385.71,"source":"reported"},{"eps":1985.88,"per":5.57,"date":"2025-01","close":11060.59,"source":"reported"},{"eps":1985.88,"per":5.74,"date":"2025-02","close":11407.41,"source":"reported"},{"eps":2104.7,"per":5.38,"date":"2025-03","close":11321.61,"source":"reported"},{"eps":2104.7,"per":5.34,"date":"2025-04","close":11234.82,"source":"reported"},{"eps":2104.7,"per":5.75,"date":"2025-05","close":12093.1,"source":"reported"},{"eps":1897.91,"per":6.59,"date":"2025-06","close":12498.13,"source":"reported"},{"eps":1897.91,"per":6.8,"date":"2025-07","close":12912.81,"source":"reported"},{"eps":1897.91,"per":6.35,"date":"2025-08","close":12044.88,"source":"reported"},{"eps":2407.65,"per":4.91,"date":"2025-09","close":11832.72,"source":"reported"},{"eps":2407.65,"per":5.13,"date":"2025-10","close":12343.83,"source":"reported"},{"eps":2407.65,"per":5.26,"date":"2025-11","close":12662.07,"source":"reported"},{"eps":2277.17,"per":5.69,"date":"2025-12","close":12951.38,"source":"reported"},{"eps":2277.17,"per":5.55,"date":"2026-01","close":12642.79,"source":"reported"},{"eps":2277.17,"per":6.16,"date":"2026-02","close":14031.47,"source":"reported"},{"eps":2364.12,"per":5.62,"date":"2026-03","close":13280.0,"source":"reported"},{"eps":2364.12,"per":6.54,"date":"2026-04","close":15450.0,"source":"reported"},{"eps":2364.12,"per":5.48,"date":"2026-05","close":12960.0,"source":"reported"},{"eps":2897.45,"per":3.91,"date":"2026-06","close":11320.0,"source":"reported"},{"eps":2897.45,"per":3.73,"date":"2026-07","close":10800.0,"source":"reported"},{"eps":2897.45,"per":4.0,"date":"2026-08","close":11590.0,"source":"reported"},{"eps":2897.45,"per":3.84,"date":"2026-09","close":11140.0,"source":"reported"},{"eps":2897.45,"per":3.6,"date":"2026-10","close":10440.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.44,"std":0.86,"count":29,"current":3.6,"lower_1sd":4.58,"upper_1sd":6.3},"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":"디와이파워","phase":"above-fold","symbol_resolved":true}