{"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":"2026-10-23T09:54:07.188448+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-1.7,"direction":"higher_better","percentile":47},{"name":"영업이익 성장률","unit":"%","value":11.3,"direction":"higher_better","percentile":64}],"summary":"매출 -1.7%","percentile":56},"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":49.3,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.7,"direction":"higher_better","percentile":46}],"summary":"RSI 49","percentile":42},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.22x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.8%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.67,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.12,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":119.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.12,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 4.7x, 순차입금비율 0.1x","percentile":79}},"signals":[],"summary":"아시아나IDT(267850)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1011.67억. 현재가 9,110원, 전일 대비 -0.5%, 30일 -1.7%. PER 7.2배 / ROE 2.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3017.00, 기관 순매수 72.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.62,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.62%","value_pct":4.62},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":33.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.12,"direction":"lower_better","percentile":null}],"summary":"배당성향 33%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.62},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-12.311652446755033,"grade":"D","trend":"하락","atr_14":260.0,"rsi_14":49.32432432432432,"sma_20":9215.0,"sma_60":9255.333333333334,"comment":"하락 추세, RSI 49","analysis":"RSI(14) 49.3로 중립 구간입니다. MACD(-12.31)가 시그널선(-9.20)을 하회합니다(데드크로스). 현재가가 SMA20(9215)과 SMA60(9255) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9028~9402 (현재 위치 22%).","bb_lower":9027.863686046774,"bb_upper":9402.136313953226,"macd_signal":-9.19610051329334},"change_pct":-0.76,"chart_data":[{"date":"2024-10-23","open":16011,"high":16333,"low":16011,"close":16149,"volume":13478,"rsi_14":70.04,"sma_20":16720.5,"sma_60":15793.5,"sma_120":16518.33},{"date":"2024-10-24","open":16011,"high":16443,"low":16011,"close":16250,"volume":32247,"rsi_14":75.79,"sma_20":16850.5,"sma_60":15822.67,"sma_120":16533.25},{"date":"2024-10-25","open":16149,"high":16415,"low":16140,"close":16268,"volume":30083,"rsi_14":79.42,"sma_20":16985.5,"sma_60":15851.0,"sma_120":16547.0},{"date":"2024-10-28","open":16277,"high":16663,"low":16277,"close":16663,"volume":33776,"rsi_14":80.47,"sma_20":17130.0,"sma_60":15890.17,"sma_120":16565.08},{"date":"2024-10-29","open":16654,"high":16663,"low":16176,"close":16535,"volume":25402,"rsi_14":76.12,"sma_20":17249.5,"sma_60":15928.67,"sma_120":16579.83},{"date":"2024-10-30","open":16535,"high":16691,"low":16489,"close":16663,"volume":14646,"rsi_14":71.68,"sma_20":17350.0,"sma_60":15956.33,"sma_120":16595.08},{"date":"2024-10-31","open":16590,"high":16599,"low":16287,"close":16544,"volume":11313,"rsi_14":69.53,"sma_20":17423.0,"sma_60":15986.83,"sma_120":16609.25},{"date":"2024-11-01","open":16544,"high":16544,"low":16369,"close":16369,"volume":17020,"rsi_14":62.96,"sma_20":17494.5,"sma_60":16013.83,"sma_120":16620.33},{"date":"2024-11-04","open":16470,"high":16884,"low":16360,"close":16572,"volume":31604,"rsi_14":61.54,"sma_20":17582.5,"sma_60":16037.0,"sma_120":16632.67},{"date":"2024-11-05","open":16553,"high":16792,"low":16516,"close":16783,"volume":19113,"rsi_14":61.54,"sma_20":17667.0,"sma_60":16076.17,"sma_120":16646.17},{"date":"2024-11-06","open":16875,"high":16893,"low":16544,"close":16783,"volume":26260,"rsi_14":56.94,"sma_20":17750.5,"sma_60":16149.0,"sma_120":16660.75},{"date":"2024-11-07","open":16921,"high":16921,"low":16369,"close":16581,"volume":18213,"rsi_14":58.91,"sma_20":17795.0,"sma_60":16206.33,"sma_120":16672.58},{"date":"2024-11-08","open":16535,"high":16820,"low":16498,"close":16498,"volume":16089,"rsi_14":57.49,"sma_20":17838.0,"sma_60":16249.33,"sma_120":16682.42},{"date":"2024-11-11","open":16452,"high":16608,"low":16167,"close":16277,"volume":21302,"rsi_14":54.09,"sma_20":17864.5,"sma_60":16293.17,"sma_120":16691.0},{"date":"2024-11-12","open":16103,"high":16296,"low":15487,"close":15965,"volume":45057,"rsi_14":46.0,"sma_20":17858.5,"sma_60":16326.67,"sma_120":16695.08},{"date":"2024-11-13","open":15652,"high":16084,"low":15450,"close":15450,"volume":25912,"rsi_14":35.25,"sma_20":17813.0,"sma_60":16347.17,"sma_120":16696.58},{"date":"2024-11-14","open":15303,"high":15689,"low":15230,"close":15432,"volume":12931,"rsi_14":34.58,"sma_20":17754.0,"sma_60":16371.83,"sma_120":16694.92},{"date":"2024-11-15","open":15257,"high":16452,"low":15211,"close":16296,"volume":25909,"rsi_14":44.22,"sma_20":17756.5,"sma_60":16409.0,"sma_120":16692.67},{"date":"2024-11-18","open":16204,"high":16719,"low":16176,"close":16406,"volume":20665,"rsi_14":47.97,"sma_20":17767.0,"sma_60":16448.0,"sma_120":16689.92},{"date":"2024-11-19","open":16553,"high":16801,"low":16415,"close":16618,"volume":12039,"rsi_14":49.29,"sma_20":17794.5,"sma_60":16490.17,"sma_120":16691.0},{"date":"2024-11-20","open":16645,"high":17059,"low":16553,"close":16902,"volume":34127,"rsi_14":55.26,"sma_20":17835.5,"sma_60":16533.5,"sma_120":16695.83},{"date":"2024-11-21","open":16912,"high":17353,"low":16627,"close":16755,"volume":40803,"rsi_14":55.71,"sma_20":17863.0,"sma_60":16572.33,"sma_120":16698.75},{"date":"2024-11-22","open":16948,"high":17748,"low":16645,"close":17720,"volume":81880,"rsi_14":63.86,"sma_20":17942.0,"sma_60":16633.67,"sma_120":16712.0},{"date":"2024-11-25","open":18309,"high":19117,"low":18015,"close":18612,"volume":150198,"rsi_14":68.95,"sma_20":18048.0,"sma_60":16712.33,"sma_120":16732.67},{"date":"2024-11-26","open":18612,"high":19807,"low":18474,"close":19577,"volume":172152,"rsi_14":74.13,"sma_20":18213.5,"sma_60":16811.17,"sma_120":16761.33},{"date":"2024-11-27","open":19531,"high":19669,"low":18796,"close":18980,"volume":105029,"rsi_14":69.39,"sma_20":18339.5,"sma_60":16899.17,"sma_120":16782.92},{"date":"2024-11-28","open":18842,"high":19577,"low":18842,"close":18980,"volume":82667,"rsi_14":70.33,"sma_20":18472.0,"sma_60":16990.5,"sma_120":16803.33},{"date":"2024-11-29","open":20037,"high":20037,"low":14614,"close":14614,"volume":1390410,"rsi_14":41.88,"sma_20":18376.5,"sma_60":17004.5,"sma_120":16784.67},{"date":"2024-12-02","open":14577,"high":14577,"low":13143,"close":13217,"volume":296072,"rsi_14":37.88,"sma_20":18194.0,"sma_60":16989.33,"sma_120":16755.5},{"date":"2024-12-03","open":13143,"high":13594,"low":13097,"close":13097,"volume":190711,"rsi_14":39.24,"sma_20":17993.5,"sma_60":16972.33,"sma_120":16721.75},{"date":"2024-12-04","open":12711,"high":13051,"low":12463,"close":12601,"volume":112726,"rsi_14":37.6,"sma_20":17766.0,"sma_60":16944.5,"sma_120":16683.5},{"date":"2024-12-05","open":12730,"high":12822,"low":12077,"close":12105,"volume":114449,"rsi_14":31.03,"sma_20":17522.5,"sma_60":16916.0,"sma_120":16640.92},{"date":"2024-12-06","open":12114,"high":12270,"low":11618,"close":11820,"volume":83687,"rsi_14":29.57,"sma_20":17268.0,"sma_60":16880.5,"sma_120":16594.75},{"date":"2024-12-09","open":11765,"high":11820,"low":10993,"close":11011,"volume":106130,"rsi_14":26.28,"sma_20":16981.5,"sma_60":16836.0,"sma_120":16539.25},{"date":"2024-12-10","open":10974,"high":11728,"low":10974,"close":11728,"volume":46312,"rsi_14":28.88,"sma_20":16751.0,"sma_60":16805.33,"sma_120":16495.5},{"date":"2024-12-11","open":11728,"high":12509,"low":11728,"close":12068,"volume":53729,"rsi_14":31.17,"sma_20":16567.0,"sma_60":16786.33,"sma_120":16454.08},{"date":"2024-12-12","open":12160,"high":12252,"low":11958,"close":12169,"volume":31522,"rsi_14":26.03,"sma_20":16389.5,"sma_60":16768.0,"sma_120":16415.33},{"date":"2024-12-13","open":12261,"high":12518,"low":11857,"close":12353,"volume":54662,"rsi_14":21.22,"sma_20":16175.0,"sma_60":16749.0,"sma_120":16383.08},{"date":"2024-12-16","open":12537,"high":12564,"low":12178,"close":12243,"volume":37253,"rsi_14":13.39,"sma_20":15948.5,"sma_60":16726.83,"sma_120":16349.83},{"date":"2024-12-17","open":12491,"high":12491,"low":11985,"close":12004,"volume":28532,"rsi_14":13.89,"sma_20":15697.5,"sma_60":16695.17,"sma_120":16315.17},{"date":"2024-12-18","open":11921,"high":12040,"low":11912,"close":11939,"volume":18951,"rsi_14":13.8,"sma_20":15427.5,"sma_60":16661.17,"sma_120":16281.42},{"date":"2024-12-19","open":11691,"high":11811,"low":11618,"close":11673,"volume":22451,"rsi_14":23.86,"sma_20":15151.0,"sma_60":16621.5,"sma_120":16243.67},{"date":"2024-12-20","open":11581,"high":11664,"low":11167,"close":11186,"volume":44609,"rsi_14":28.46,"sma_20":14795.5,"sma_60":16574.33,"sma_120":16201.58},{"date":"2024-12-23","open":11250,"high":11470,"low":11029,"close":11351,"volume":13473,"rsi_14":31.66,"sma_20":14400.5,"sma_60":16526.17,"sma_120":16161.0},{"date":"2024-12-24","open":11314,"high":11599,"low":11287,"close":11544,"volume":19382,"rsi_14":38.14,"sma_20":13963.5,"sma_60":16475.5,"sma_120":16122.42},{"date":"2024-12-26","open":11691,"high":11691,"low":11406,"close":11415,"volume":16322,"rsi_14":41.57,"sma_20":13552.0,"sma_60":16413.83,"sma_120":16079.58},{"date":"2024-12-27","open":11722,"high":11932,"low":11549,"close":11588,"volume":17934,"rsi_14":41.48,"sma_20":13124.5,"sma_60":16339.83,"sma_120":16036.25},{"date":"2024-12-30","open":11588,"high":12593,"low":11415,"close":11511,"volume":89316,"rsi_14":50.55,"sma_20":12930.5,"sma_60":16267.17,"sma_120":15992.58},{"date":"2025-01-02","open":11588,"high":11597,"low":11329,"close":11434,"volume":18462,"rsi_14":36.15,"sma_20":12808.5,"sma_60":16195.0,"sma_120":15947.75},{"date":"2025-01-03","open":11310,"high":11597,"low":11310,"close":11569,"volume":24977,"rsi_14":30.77,"sma_20":12700.0,"sma_60":16120.17,"sma_120":15905.83},{"date":"2025-01-06","open":11607,"high":11751,"low":11463,"close":11751,"volume":25841,"rsi_14":32.74,"sma_20":12628.0,"sma_60":16048.17,"sma_120":15862.67},{"date":"2025-01-07","open":11798,"high":11913,"low":11683,"close":11827,"volume":23109,"rsi_14":29.74,"sma_20":12587.0,"sma_60":15968.17,"sma_120":15820.83},{"date":"2025-01-08","open":11703,"high":11798,"low":11645,"close":11760,"volume":15463,"rsi_14":30.3,"sma_20":12558.0,"sma_60":15888.0,"sma_120":15779.92},{"date":"2025-01-09","open":11760,"high":11789,"low":11664,"close":11674,"volume":12331,"rsi_14":32.39,"sma_20":12568.5,"sma_60":15804.83,"sma_120":15739.25},{"date":"2025-01-10","open":11616,"high":11760,"low":11569,"close":11616,"volume":13256,"rsi_14":32.52,"sma_20":12537.0,"sma_60":15715.5,"sma_120":15699.08},{"date":"2025-01-13","open":11588,"high":11683,"low":11463,"close":11463,"volume":13633,"rsi_14":34.33,"sma_20":12479.0,"sma_60":15619.67,"sma_120":15657.67},{"date":"2025-01-14","open":11482,"high":11588,"low":11425,"close":11588,"volume":9961,"rsi_14":48.19,"sma_20":12422.0,"sma_60":15521.83,"sma_120":15618.33},{"date":"2025-01-15","open":11588,"high":11712,"low":11387,"close":11434,"volume":12292,"rsi_14":39.27,"sma_20":12347.0,"sma_60":15426.17,"sma_120":15577.5},{"date":"2025-01-16","open":11444,"high":11779,"low":11444,"close":11626,"volume":11135,"rsi_14":38.95,"sma_20":12288.0,"sma_60":15334.5,"sma_120":15540.83},{"date":"2025-01-17","open":11703,"high":11913,"low":11626,"close":11875,"volume":22491,"rsi_14":49.5,"sma_20":12255.0,"sma_60":15249.0,"sma_120":15508.67},{"date":"2025-01-20","open":11760,"high":11827,"low":11674,"close":11712,"volume":10251,"rsi_14":53.48,"sma_20":12217.0,"sma_60":15160.0,"sma_120":15476.75},{"date":"2025-01-21","open":11808,"high":11932,"low":11492,"close":11607,"volume":13691,"rsi_14":52.63,"sma_20":12188.0,"sma_60":15067.33,"sma_120":15445.0},{"date":"2025-01-22","open":11779,"high":11779,"low":11482,"close":11683,"volume":11588,"rsi_14":56.84,"sma_20":12189.5,"sma_60":14975.67,"sma_120":15413.33},{"date":"2025-01-23","open":11588,"high":11731,"low":11492,"close":11597,"volume":12384,"rsi_14":50.81,"sma_20":12177.5,"sma_60":14875.33,"sma_120":15382.75},{"date":"2025-01-24","open":11492,"high":11588,"low":11425,"close":11559,"volume":15997,"rsi_14":44.12,"sma_20":12153.0,"sma_60":14776.67,"sma_120":15352.67},{"date":"2025-01-31","open":11549,"high":11559,"low":11396,"close":11415,"volume":11653,"rsi_14":37.85,"sma_20":12128.0,"sma_60":14673.17,"sma_120":15314.75},{"date":"2025-02-03","open":11367,"high":11367,"low":10869,"close":10889,"volume":38294,"rsi_14":29.78,"sma_20":12091.5,"sma_60":14562.67,"sma_120":15274.75},{"date":"2025-02-04","open":10889,"high":11262,"low":10889,"close":11195,"volume":11057,"rsi_14":39.92,"sma_20":12075.0,"sma_60":14460.67,"sma_120":15237.25},{"date":"2025-02-05","open":11195,"high":11444,"low":11195,"close":11396,"volume":8409,"rsi_14":45.63,"sma_20":12073.0,"sma_60":14358.5,"sma_120":15197.75},{"date":"2025-02-06","open":11396,"high":11540,"low":11358,"close":11473,"volume":6502,"rsi_14":50.2,"sma_20":12068.0,"sma_60":14253.83,"sma_120":15165.0},{"date":"2025-02-07","open":11444,"high":11492,"low":11262,"close":11463,"volume":14347,"rsi_14":47.33,"sma_20":12053.0,"sma_60":14149.0,"sma_120":15149.0},{"date":"2025-02-10","open":11540,"high":11569,"low":11358,"close":11454,"volume":8621,"rsi_14":50.44,"sma_20":12033.5,"sma_60":14047.67,"sma_120":15127.0},{"date":"2025-02-11","open":11463,"high":11463,"low":11205,"close":11348,"volume":15825,"rsi_14":43.38,"sma_20":12012.0,"sma_60":13946.0,"sma_120":15097.67},{"date":"2025-02-12","open":11272,"high":11377,"low":11195,"close":11243,"volume":10437,"rsi_14":33.82,"sma_20":11989.5,"sma_60":13846.5,"sma_120":15069.83},{"date":"2025-02-13","open":11272,"high":11396,"low":11205,"close":11329,"volume":4257,"rsi_14":39.8,"sma_20":11974.5,"sma_60":13754.17,"sma_120":15040.42},{"date":"2025-02-14","open":11396,"high":11444,"low":11176,"close":11224,"volume":13763,"rsi_14":39.8,"sma_20":11962.0,"sma_60":13669.33,"sma_120":15008.25},{"date":"2025-02-17","open":11205,"high":11377,"low":11205,"close":11300,"volume":5262,"rsi_14":39.8,"sma_20":11947.0,"sma_60":13586.17,"sma_120":14979.0},{"date":"2025-02-18","open":11205,"high":11358,"low":11176,"close":11272,"volume":5737,"rsi_14":41.05,"sma_20":11938.5,"sma_60":13486.83,"sma_120":14947.92},{"date":"2025-02-19","open":11272,"high":11444,"low":11233,"close":11434,"volume":16183,"rsi_14":46.8,"sma_20":11928.5,"sma_60":13388.33,"sma_120":14918.17},{"date":"2025-02-20","open":11434,"high":11703,"low":11339,"close":11607,"volume":16540,"rsi_14":54.85,"sma_20":11914.5,"sma_60":13289.0,"sma_120":14889.58},{"date":"2025-02-21","open":11578,"high":11674,"low":11559,"close":11616,"volume":14805,"rsi_14":75.0,"sma_20":11909.5,"sma_60":13184.67,"sma_120":14859.08},{"date":"2025-02-24","open":11616,"high":11683,"low":11454,"close":11674,"volume":5099,"rsi_14":69.84,"sma_20":11913.0,"sma_60":13084.0,"sma_120":14828.17},{"date":"2025-02-25","open":11741,"high":11741,"low":11434,"close":11559,"volume":8868,"rsi_14":57.26,"sma_20":11906.5,"sma_60":12963.83,"sma_120":14798.75},{"date":"2025-02-26","open":11549,"high":11549,"low":11396,"close":11492,"volume":10928,"rsi_14":50.86,"sma_20":11901.0,"sma_60":12826.33,"sma_120":14769.33},{"date":"2025-02-27","open":11588,"high":11588,"low":11406,"close":11425,"volume":5495,"rsi_14":48.36,"sma_20":11894.0,"sma_60":12670.17,"sma_120":14740.67},{"date":"2025-02-28","open":11348,"high":11454,"low":11109,"close":11109,"volume":24762,"rsi_14":38.31,"sma_20":11878.0,"sma_60":12519.33,"sma_120":14709.25},{"date":"2025-03-04","open":10869,"high":11109,"low":10793,"close":10793,"volume":20021,"rsi_14":33.52,"sma_20":11873.0,"sma_60":12363.0,"sma_120":14676.75},{"date":"2025-03-05","open":10630,"high":10994,"low":10611,"close":10937,"volume":12727,"rsi_14":41.11,"sma_20":11859.5,"sma_60":12288.33,"sma_120":14646.42},{"date":"2025-03-06","open":10994,"high":10994,"low":10879,"close":10946,"volume":6975,"rsi_14":38.37,"sma_20":11836.0,"sma_60":12239.17,"sma_120":14614.25},{"date":"2025-03-07","open":10841,"high":11109,"low":10812,"close":10889,"volume":8623,"rsi_14":39.52,"sma_20":11805.5,"sma_60":12191.17,"sma_120":14581.75},{"date":"2025-03-10","open":10774,"high":10927,"low":10716,"close":10793,"volume":11196,"rsi_14":34.32,"sma_20":11770.5,"sma_60":12150.5,"sma_120":14547.5},{"date":"2025-03-11","open":10774,"high":10774,"low":10582,"close":10726,"volume":15625,"rsi_14":33.53,"sma_20":11732.5,"sma_60":12117.67,"sma_120":14516.83},{"date":"2025-03-12","open":10649,"high":10783,"low":10649,"close":10707,"volume":3883,"rsi_14":25.95,"sma_20":11699.0,"sma_60":12089.67,"sma_120":14485.08},{"date":"2025-03-13","open":10697,"high":11061,"low":10697,"close":10764,"volume":13104,"rsi_14":19.86,"sma_20":11674.0,"sma_60":12077.33,"sma_120":14456.67},{"date":"2025-03-14","open":10735,"high":10898,"low":10735,"close":10869,"volume":3191,"rsi_14":25.0,"sma_20":11650.0,"sma_60":12053.83,"sma_120":14429.58},{"date":"2025-03-17","open":10860,"high":10965,"low":10592,"close":10860,"volume":7106,"rsi_14":21.85,"sma_20":11631.0,"sma_60":12024.0,"sma_120":14405.17},{"date":"2025-03-18","open":10889,"high":10889,"low":10793,"close":10822,"volume":2950,"rsi_14":23.08,"sma_20":11606.0,"sma_60":11991.67,"sma_120":14379.83},{"date":"2025-03-19","open":10735,"high":10869,"low":10735,"close":10841,"volume":2614,"rsi_14":25.36,"sma_20":11583.5,"sma_60":11956.33,"sma_120":14352.67},{"date":"2025-03-20","open":10841,"high":10860,"low":10755,"close":10774,"volume":6038,"rsi_14":25.36,"sma_20":11549.0,"sma_60":11921.83,"sma_120":14324.33},{"date":"2025-03-21","open":10726,"high":10802,"low":10678,"close":10793,"volume":8022,"rsi_14":34.58,"sma_20":11506.5,"sma_60":11892.0,"sma_120":14293.58},{"date":"2025-03-24","open":10745,"high":10917,"low":10726,"close":10783,"volume":4590,"rsi_14":49.33,"sma_20":11463.0,"sma_60":11863.17,"sma_120":14262.17},{"date":"2025-03-25","open":10783,"high":10841,"low":10707,"close":10716,"volume":8889,"rsi_14":32.84,"sma_20":11413.0,"sma_60":11838.0,"sma_120":14229.75},{"date":"2025-03-26","open":10716,"high":10812,"low":10649,"close":10678,"volume":12300,"rsi_14":30.0,"sma_20":11367.0,"sma_60":11821.0,"sma_120":14197.67},{"date":"2025-03-27","open":10592,"high":10716,"low":10592,"close":10640,"volume":6704,"rsi_14":30.88,"sma_20":11322.5,"sma_60":11800.33,"sma_120":14163.25},{"date":"2025-03-28","open":10592,"high":10620,"low":10439,"close":10448,"volume":18346,"rsi_14":26.92,"sma_20":11271.5,"sma_60":11772.83,"sma_120":14124.17},{"date":"2025-03-31","open":10151,"high":10544,"low":9969,"close":10027,"volume":14490,"rsi_14":18.26,"sma_20":11215.0,"sma_60":11740.33,"sma_120":14077.08},{"date":"2025-04-01","open":9893,"high":10333,"low":9893,"close":10084,"volume":8667,"rsi_14":22.69,"sma_20":11178.0,"sma_60":11714.17,"sma_120":14027.0},{"date":"2025-04-02","open":10247,"high":10247,"low":9816,"close":9998,"volume":9485,"rsi_14":17.21,"sma_20":11129.0,"sma_60":11687.83,"sma_120":13977.5},{"date":"2025-04-03","open":9931,"high":10180,"low":9874,"close":10046,"volume":2746,"rsi_14":12.93,"sma_20":11082.0,"sma_60":11663.67,"sma_120":13929.33},{"date":"2025-04-04","open":9874,"high":10180,"low":9874,"close":10046,"volume":4014,"rsi_14":13.04,"sma_20":11038.0,"sma_60":11637.17,"sma_120":13878.67},{"date":"2025-04-07","open":9874,"high":9950,"low":9577,"close":9644,"volume":14339,"rsi_14":9.8,"sma_20":10978.0,"sma_60":11600.5,"sma_120":13824.33},{"date":"2025-04-08","open":9864,"high":9912,"low":9692,"close":9912,"volume":5535,"rsi_14":22.91,"sma_20":10935.5,"sma_60":11567.17,"sma_120":13767.67},{"date":"2025-04-09","open":9854,"high":9854,"low":9577,"close":9720,"volume":11763,"rsi_14":21.35,"sma_20":10884.0,"sma_60":11531.67,"sma_120":13709.83},{"date":"2025-04-10","open":10180,"high":10209,"low":9979,"close":10151,"volume":6855,"rsi_14":35.74,"sma_20":10852.0,"sma_60":11505.17,"sma_120":13655.0},{"date":"2025-04-11","open":10094,"high":10295,"low":9969,"close":10151,"volume":5094,"rsi_14":35.9,"sma_20":10814.5,"sma_60":11479.67,"sma_120":13597.58},{"date":"2025-04-14","open":10218,"high":10247,"low":9864,"close":10209,"volume":6946,"rsi_14":38.63,"sma_20":10780.5,"sma_60":11457.83,"sma_120":13538.75},{"date":"2025-04-15","open":10218,"high":10324,"low":10161,"close":10324,"volume":4383,"rsi_14":42.32,"sma_20":10754.5,"sma_60":11435.83,"sma_120":13478.83},{"date":"2025-04-16","open":10381,"high":10419,"low":10266,"close":10324,"volume":6472,"rsi_14":43.04,"sma_20":10727.5,"sma_60":11416.5,"sma_120":13421.33},{"date":"2025-04-17","open":10295,"high":10640,"low":10295,"close":10630,"volume":8589,"rsi_14":53.82,"sma_20":10720.0,"sma_60":11399.17,"sma_120":13366.83},{"date":"2025-04-18","open":10640,"high":10783,"low":10601,"close":10659,"volume":5063,"rsi_14":65.87,"sma_20":10713.0,"sma_60":11378.0,"sma_120":13313.5},{"date":"2025-04-21","open":10668,"high":10869,"low":10640,"close":10831,"volume":4132,"rsi_14":67.73,"sma_20":10715.5,"sma_60":11362.67,"sma_120":13261.33},{"date":"2025-04-22","open":10822,"high":10889,"low":10755,"close":10860,"volume":7605,"rsi_14":71.03,"sma_20":10723.0,"sma_60":11349.67,"sma_120":13208.5},{"date":"2025-04-23","open":10889,"high":10975,"low":10812,"close":10860,"volume":5835,"rsi_14":70.33,"sma_20":10732.5,"sma_60":11335.33,"sma_120":13155.5},{"date":"2025-04-24","open":10917,"high":10956,"low":10774,"close":10783,"volume":6078,"rsi_14":67.74,"sma_20":10740.0,"sma_60":11321.17,"sma_120":13098.25},{"date":"2025-04-25","open":10869,"high":10984,"low":10822,"close":10831,"volume":4076,"rsi_14":84.44,"sma_20":10760.0,"sma_60":11308.5,"sma_120":13042.58},{"date":"2025-04-28","open":10908,"high":10937,"low":10802,"close":10860,"volume":1454,"rsi_14":81.94,"sma_20":10803.5,"sma_60":11298.83,"sma_120":12986.0},{"date":"2025-04-29","open":10889,"high":10927,"low":10822,"close":10889,"volume":2660,"rsi_14":94.2,"sma_20":10845.5,"sma_60":11298.83,"sma_120":12930.75},{"date":"2025-04-30","open":10927,"high":10946,"low":10774,"close":10850,"volume":6654,"rsi_14":87.63,"sma_20":10890.0,"sma_60":11292.83,"sma_120":12876.75},{"date":"2025-05-02","open":10917,"high":11109,"low":10793,"close":10812,"volume":4331,"rsi_14":84.16,"sma_20":10930.0,"sma_60":11282.67,"sma_120":12820.58},{"date":"2025-05-07","open":10898,"high":11885,"low":10869,"close":11147,"volume":109920,"rsi_14":87.69,"sma_20":10987.5,"sma_60":11277.0,"sma_120":12765.42},{"date":"2025-05-08","open":11272,"high":11291,"low":11071,"close":11205,"volume":11052,"rsi_14":87.1,"sma_20":11069.0,"sma_60":11272.5,"sma_120":12710.75},{"date":"2025-05-09","open":11214,"high":11224,"low":11042,"close":11157,"volume":8078,"rsi_14":83.72,"sma_20":11134.0,"sma_60":11267.33,"sma_120":12657.5},{"date":"2025-05-12","open":11090,"high":11243,"low":11090,"close":11224,"volume":4839,"rsi_14":79.81,"sma_20":11212.5,"sma_60":11265.17,"sma_120":12605.58},{"date":"2025-05-13","open":11616,"high":11616,"low":11128,"close":11128,"volume":16991,"rsi_14":72.07,"sma_20":11263.5,"sma_60":11263.17,"sma_120":12554.83},{"date":"2025-05-14","open":11205,"high":11808,"low":11205,"close":11616,"volume":77109,"rsi_14":78.47,"sma_20":11340.0,"sma_60":11268.17,"sma_120":12511.17},{"date":"2025-05-15","open":11703,"high":11703,"low":11367,"close":11396,"volume":18250,"rsi_14":67.07,"sma_20":11402.0,"sma_60":11271.17,"sma_120":12470.25},{"date":"2025-05-16","open":11396,"high":11454,"low":11051,"close":11099,"volume":17054,"rsi_14":56.41,"sma_20":11442.5,"sma_60":11267.67,"sma_120":12426.92},{"date":"2025-05-19","open":11061,"high":11320,"low":11004,"close":11099,"volume":7870,"rsi_14":58.82,"sma_20":11483.0,"sma_60":11264.67,"sma_120":12375.75},{"date":"2025-05-20","open":11090,"high":11186,"low":11051,"close":11090,"volume":6740,"rsi_14":57.38,"sma_20":11507.0,"sma_60":11258.67,"sma_120":12323.5},{"date":"2025-05-21","open":11032,"high":11128,"low":11032,"close":11061,"volume":5453,"rsi_14":55.74,"sma_20":11528.0,"sma_60":11249.17,"sma_120":12269.08},{"date":"2025-05-22","open":11329,"high":11329,"low":10946,"close":10956,"volume":7659,"rsi_14":51.83,"sma_20":11534.5,"sma_60":11237.67,"sma_120":12211.17},{"date":"2025-05-23","open":10965,"high":11032,"low":10927,"close":10937,"volume":4383,"rsi_14":52.38,"sma_20":11538.5,"sma_60":11224.83,"sma_120":12154.42},{"date":"2025-05-26","open":10994,"high":11061,"low":10917,"close":10917,"volume":3235,"rsi_14":52.94,"sma_20":11541.5,"sma_60":11213.67,"sma_120":12088.75},{"date":"2025-05-27","open":10984,"high":11051,"low":10889,"close":10937,"volume":1600,"rsi_14":42.86,"sma_20":11549.5,"sma_60":11204.0,"sma_120":12015.17},{"date":"2025-05-28","open":10917,"high":11272,"low":10917,"close":11205,"volume":11566,"rsi_14":50.0,"sma_20":11569.0,"sma_60":11200.17,"sma_120":11935.17},{"date":"2025-05-29","open":11205,"high":11291,"low":11061,"close":11205,"volume":6445,"rsi_14":51.46,"sma_20":11587.0,"sma_60":11201.83,"sma_120":11860.58},{"date":"2025-05-30","open":11253,"high":11348,"low":10946,"close":10994,"volume":14807,"rsi_14":43.55,"sma_20":11592.5,"sma_60":11205.33,"sma_120":11784.17},{"date":"2025-06-02","open":11004,"high":11186,"low":11004,"close":11090,"volume":4087,"rsi_14":48.92,"sma_20":11605.0,"sma_60":11208.0,"sma_120":11748.17},{"date":"2025-06-04","open":11099,"high":11310,"low":11099,"close":11310,"volume":2746,"rsi_14":39.87,"sma_20":11631.0,"sma_60":11214.33,"sma_120":11726.75},{"date":"2025-06-05","open":11291,"high":11348,"low":11147,"close":11272,"volume":11939,"rsi_14":45.32,"sma_20":11637.5,"sma_60":11221.0,"sma_120":11706.08},{"date":"2025-06-09","open":11281,"high":11320,"low":11166,"close":11281,"volume":7659,"rsi_14":58.72,"sma_20":11641.5,"sma_60":11229.5,"sma_120":11690.0},{"date":"2025-06-10","open":11320,"high":11339,"low":11233,"close":11320,"volume":4547,"rsi_14":60.18,"sma_20":11650.0,"sma_60":11239.83,"sma_120":11678.75},{"date":"2025-06-11","open":11272,"high":11454,"low":11253,"close":11377,"volume":5997,"rsi_14":62.71,"sma_20":11658.0,"sma_60":11251.5,"sma_120":11670.58},{"date":"2025-06-12","open":11358,"high":11482,"low":11253,"close":11396,"volume":9874,"rsi_14":64.96,"sma_20":11672.0,"sma_60":11262.5,"sma_120":11669.92},{"date":"2025-06-13","open":11415,"high":11482,"low":11032,"close":11071,"volume":11069,"rsi_14":54.29,"sma_20":11643.5,"sma_60":11266.0,"sma_120":11659.92},{"date":"2025-06-16","open":11109,"high":11205,"low":11004,"close":11195,"volume":3025,"rsi_14":58.94,"sma_20":11633.0,"sma_60":11271.83,"sma_120":11647.92},{"date":"2025-06-17","open":11147,"high":11348,"low":10975,"close":11195,"volume":12370,"rsi_14":59.73,"sma_20":11638.0,"sma_60":11278.33,"sma_120":11635.0},{"date":"2025-06-18","open":11205,"high":11482,"low":11186,"close":11320,"volume":7698,"rsi_14":62.5,"sma_20":11649.5,"sma_60":11286.67,"sma_120":11621.5},{"date":"2025-06-19","open":11387,"high":11952,"low":11224,"close":11932,"volume":56270,"rsi_14":69.39,"sma_20":11693.5,"sma_60":11306.83,"sma_120":11614.33},{"date":"2025-06-20","open":11827,"high":12191,"low":11779,"close":12038,"volume":27166,"rsi_14":71.01,"sma_20":11744.5,"sma_60":11328.5,"sma_120":11610.25},{"date":"2025-06-23","open":11923,"high":12028,"low":11626,"close":11923,"volume":15728,"rsi_14":74.62,"sma_20":11795.0,"sma_60":11348.33,"sma_120":11605.75},{"date":"2025-06-24","open":11932,"high":12047,"low":11770,"close":11846,"volume":12154,"rsi_14":70.26,"sma_20":11842.5,"sma_60":11368.0,"sma_120":11603.0},{"date":"2025-06-25","open":11837,"high":11971,"low":11569,"close":11703,"volume":27903,"rsi_14":60.96,"sma_20":11883.5,"sma_60":11385.83,"sma_120":11603.42},{"date":"2025-06-26","open":11712,"high":11818,"low":11415,"close":11511,"volume":13871,"rsi_14":56.16,"sma_20":11913.5,"sma_60":11401.0,"sma_120":11600.67},{"date":"2025-06-27","open":11530,"high":11664,"low":11272,"close":11339,"volume":11705,"rsi_14":51.36,"sma_20":11920.5,"sma_60":11416.5,"sma_120":11594.67},{"date":"2025-06-30","open":11272,"high":11683,"low":11272,"close":11444,"volume":12120,"rsi_14":52.86,"sma_20":11933.0,"sma_60":11441.17,"sma_120":11590.75},{"date":"2025-07-01","open":11454,"high":11674,"low":11406,"close":11502,"volume":4977,"rsi_14":52.86,"sma_20":11959.5,"sma_60":11465.83,"sma_120":11590.0},{"date":"2025-07-02","open":11607,"high":11616,"low":11358,"close":11569,"volume":4996,"rsi_14":53.88,"sma_20":11984.5,"sma_60":11493.17,"sma_120":11590.5},{"date":"2025-07-03","open":11473,"high":11760,"low":11473,"close":11741,"volume":10987,"rsi_14":66.2,"sma_20":12007.0,"sma_60":11522.67,"sma_120":11593.17},{"date":"2025-07-04","open":11655,"high":11741,"low":11588,"close":11636,"volume":4977,"rsi_14":60.75,"sma_20":12026.0,"sma_60":11550.33,"sma_120":11593.75},{"date":"2025-07-07","open":11588,"high":11722,"low":11549,"close":11626,"volume":3004,"rsi_14":60.47,"sma_20":12044.0,"sma_60":11584.83,"sma_120":11592.67},{"date":"2025-07-08","open":11683,"high":11722,"low":11492,"close":11559,"volume":4994,"rsi_14":55.98,"sma_20":12056.5,"sma_60":11613.5,"sma_120":11590.33},{"date":"2025-07-09","open":11569,"high":11779,"low":11559,"close":11664,"volume":4685,"rsi_14":41.03,"sma_20":12071.5,"sma_60":11647.33,"sma_120":11589.5},{"date":"2025-07-10","open":11578,"high":11875,"low":11578,"close":11779,"volume":4226,"rsi_14":41.4,"sma_20":12091.5,"sma_60":11675.67,"sma_120":11590.42},{"date":"2025-07-11","open":11885,"high":11971,"low":11770,"close":11827,"volume":20132,"rsi_14":46.67,"sma_20":12131.0,"sma_60":11704.83,"sma_120":11592.25},{"date":"2025-07-14","open":11827,"high":12038,"low":11827,"close":12000,"volume":15784,"rsi_14":55.0,"sma_20":12173.0,"sma_60":11736.0,"sma_120":11596.92},{"date":"2025-07-15","open":11971,"high":12105,"low":11865,"close":12028,"volume":14754,"rsi_14":61.49,"sma_20":12216.5,"sma_60":11765.67,"sma_120":11600.75},{"date":"2025-07-16","open":11932,"high":12028,"low":11875,"close":11913,"volume":9803,"rsi_14":65.0,"sma_20":12247.5,"sma_60":11793.33,"sma_120":11604.92},{"date":"2025-07-17","open":11913,"high":12258,"low":11827,"close":11942,"volume":13253,"rsi_14":75.2,"sma_20":12248.0,"sma_60":11816.17,"sma_120":11607.67},{"date":"2025-07-18","open":12057,"high":12057,"low":11837,"close":11865,"volume":7293,"rsi_14":68.03,"sma_20":12239.0,"sma_60":11837.17,"sma_120":11607.58},{"date":"2025-07-21","open":11846,"high":12067,"low":11846,"close":11942,"volume":5433,"rsi_14":68.55,"sma_20":12240.0,"sma_60":11856.5,"sma_120":11609.58},{"date":"2025-07-22","open":11961,"high":12000,"low":11703,"close":11722,"volume":18478,"rsi_14":55.71,"sma_20":12233.5,"sma_60":11871.5,"sma_120":11610.58},{"date":"2025-07-23","open":11741,"high":11798,"low":11540,"close":11683,"volume":5573,"rsi_14":47.62,"sma_20":12232.5,"sma_60":11885.83,"sma_120":11610.58},{"date":"2025-07-24","open":11683,"high":11751,"low":11511,"close":11511,"volume":9054,"rsi_14":45.11,"sma_20":12232.5,"sma_60":11898.5,"sma_120":11609.83},{"date":"2025-07-25","open":11521,"high":11664,"low":11482,"close":11549,"volume":3675,"rsi_14":47.06,"sma_20":12243.5,"sma_60":11911.0,"sma_120":11609.75},{"date":"2025-07-28","open":11549,"high":11549,"low":11329,"close":11339,"volume":7973,"rsi_14":42.38,"sma_20":12238.0,"sma_60":11919.33,"sma_120":11609.08},{"date":"2025-07-29","open":11300,"high":11444,"low":11214,"close":11415,"volume":3516,"rsi_14":41.22,"sma_20":12233.5,"sma_60":11928.5,"sma_120":11613.67},{"date":"2025-07-30","open":11454,"high":11454,"low":11061,"close":11291,"volume":6032,"rsi_14":32.89,"sma_20":12219.0,"sma_60":11936.17,"sma_120":11614.5},{"date":"2025-07-31","open":11444,"high":11444,"low":11186,"close":11224,"volume":12500,"rsi_14":29.14,"sma_20":12192.0,"sma_60":11943.33,"sma_120":11613.0},{"date":"2025-08-01","open":11138,"high":11224,"low":10879,"close":10937,"volume":15183,"rsi_14":15.95,"sma_20":12155.5,"sma_60":11939.67,"sma_120":11608.33},{"date":"2025-08-04","open":10917,"high":11090,"low":10783,"close":11051,"volume":7970,"rsi_14":20.35,"sma_20":12125.5,"sma_60":11937.0,"sma_120":11604.75},{"date":"2025-08-05","open":11176,"high":11348,"low":11051,"close":11176,"volume":3911,"rsi_14":27.75,"sma_20":12105.5,"sma_60":11937.33,"sma_120":11602.33},{"date":"2025-08-06","open":11147,"high":11473,"low":11128,"close":11463,"volume":5390,"rsi_14":37.5,"sma_20":12095.0,"sma_60":11941.5,"sma_120":11603.33},{"date":"2025-08-07","open":11549,"high":11559,"low":11387,"close":11444,"volume":1462,"rsi_14":38.66,"sma_20":12077.5,"sma_60":11947.0,"sma_120":11605.08},{"date":"2025-08-08","open":11339,"high":11540,"low":11291,"close":11492,"volume":7161,"rsi_14":37.7,"sma_20":12060.0,"sma_60":11944.83,"sma_120":11606.5},{"date":"2025-08-11","open":11559,"high":11578,"low":11387,"close":11434,"volume":3926,"rsi_14":41.38,"sma_20":12030.5,"sma_60":11945.5,"sma_120":11608.33},{"date":"2025-08-12","open":11434,"high":11779,"low":11434,"close":11616,"volume":10570,"rsi_14":48.15,"sma_20":12009.0,"sma_60":11954.5,"sma_120":11611.08},{"date":"2025-08-13","open":11636,"high":11655,"low":11540,"close":11636,"volume":1479,"rsi_14":53.76,"sma_20":11994.5,"sma_60":11963.83,"sma_120":11614.25},{"date":"2025-08-14","open":11645,"high":11645,"low":11492,"close":11492,"volume":1297,"rsi_14":48.37,"sma_20":11971.0,"sma_60":11970.83,"sma_120":11614.75},{"date":"2025-08-18","open":11540,"high":11607,"low":11367,"close":11367,"volume":3721,"rsi_14":50.86,"sma_20":11945.0,"sma_60":11976.17,"sma_120":11612.67},{"date":"2025-08-19","open":11367,"high":11396,"low":11281,"close":11339,"volume":3959,"rsi_14":47.65,"sma_20":11913.5,"sma_60":11982.83,"sma_120":11610.25},{"date":"2025-08-20","open":11348,"high":11348,"low":11109,"close":11224,"volume":5331,"rsi_14":47.93,"sma_20":11887.5,"sma_60":11987.83,"sma_120":11606.33},{"date":"2025-08-21","open":11243,"high":11358,"low":11214,"close":11233,"volume":950,"rsi_14":50.31,"sma_20":11864.0,"sma_60":11993.33,"sma_120":11603.5},{"date":"2025-08-22","open":11233,"high":11300,"low":11118,"close":11195,"volume":4274,"rsi_14":59.85,"sma_20":11847.5,"sma_60":11997.83,"sma_120":11600.92},{"date":"2025-08-25","open":11205,"high":11434,"low":11166,"close":11224,"volume":5084,"rsi_14":57.03,"sma_20":11830.5,"sma_60":11998.17,"sma_120":11599.17},{"date":"2025-08-26","open":11214,"high":11214,"low":11138,"close":11195,"volume":1972,"rsi_14":50.85,"sma_20":11823.0,"sma_60":11998.0,"sma_120":11599.92},{"date":"2025-08-27","open":11195,"high":11195,"low":11109,"close":11176,"volume":2290,"rsi_14":33.33,"sma_20":11810.5,"sma_60":12001.17,"sma_120":11603.25},{"date":"2025-08-28","open":11166,"high":11195,"low":11032,"close":11109,"volume":2855,"rsi_14":31.58,"sma_20":11801.0,"sma_60":12001.5,"sma_120":11604.75},{"date":"2025-08-29","open":11032,"high":11128,"low":10994,"close":11051,"volume":3886,"rsi_14":26.04,"sma_20":11792.0,"sma_60":11997.0,"sma_120":11605.67},{"date":"2025-09-01","open":10879,"high":11109,"low":10879,"close":11004,"volume":3532,"rsi_14":26.32,"sma_20":11795.5,"sma_60":11992.33,"sma_120":11606.67},{"date":"2025-09-02","open":10908,"high":11157,"low":10908,"close":11071,"volume":1636,"rsi_14":15.66,"sma_20":11796.5,"sma_60":11988.67,"sma_120":11609.08},{"date":"2025-09-03","open":11099,"high":11195,"low":11004,"close":11061,"volume":9895,"rsi_14":13.41,"sma_20":11790.5,"sma_60":11984.17,"sma_120":11612.0},{"date":"2025-09-04","open":11109,"high":11128,"low":11032,"close":11071,"volume":5464,"rsi_14":17.65,"sma_20":11770.0,"sma_60":11978.83,"sma_120":11615.17},{"date":"2025-09-05","open":11147,"high":11147,"low":11032,"close":11032,"volume":2528,"rsi_14":20.34,"sma_20":11748.5,"sma_60":11972.5,"sma_120":11617.5},{"date":"2025-09-08","open":11090,"high":11253,"low":11061,"close":11118,"volume":9737,"rsi_14":32.31,"sma_20":11729.0,"sma_60":11973.33,"sma_120":11619.67},{"date":"2025-09-09","open":11109,"high":11320,"low":11109,"close":11214,"volume":7208,"rsi_14":49.21,"sma_20":11717.5,"sma_60":11973.67,"sma_120":11622.75},{"date":"2025-09-10","open":11205,"high":11492,"low":11195,"close":11358,"volume":5184,"rsi_14":58.44,"sma_20":11704.0,"sma_60":11976.5,"sma_120":11627.42},{"date":"2025-09-11","open":11348,"high":11396,"low":11300,"close":11339,"volume":3669,"rsi_14":60.0,"sma_20":11688.5,"sma_60":11976.83,"sma_120":11631.75},{"date":"2025-09-12","open":11492,"high":11492,"low":11272,"close":11320,"volume":6720,"rsi_14":56.76,"sma_20":11679.5,"sma_60":11966.17,"sma_120":11636.5},{"date":"2025-09-15","open":11320,"high":11329,"low":11186,"close":11300,"volume":4504,"rsi_14":57.53,"sma_20":11676.0,"sma_60":11953.33,"sma_120":11640.92},{"date":"2025-09-16","open":11339,"high":11339,"low":11233,"close":11272,"volume":2716,"rsi_14":56.76,"sma_20":11672.5,"sma_60":11942.0,"sma_120":11645.17},{"date":"2025-09-17","open":11253,"high":11329,"low":11253,"close":11291,"volume":3801,"rsi_14":63.77,"sma_20":11676.0,"sma_60":11932.33,"sma_120":11650.17},{"date":"2025-09-18","open":11320,"high":11348,"low":11243,"close":11300,"volume":6640,"rsi_14":68.75,"sma_20":11678.5,"sma_60":11925.0,"sma_120":11655.42},{"date":"2025-09-19","open":11790,"high":11800,"low":11720,"close":11760,"volume":5267,"rsi_14":72.13,"sma_20":11682.0,"sma_60":11920.67,"sma_120":11660.83},{"date":"2025-09-22","open":11281,"high":11348,"low":11214,"close":11214,"volume":6531,"rsi_14":62.71,"sma_20":11681.5,"sma_60":11918.5,"sma_120":11667.5},{"date":"2025-09-23","open":11214,"high":11329,"low":11195,"close":11329,"volume":4227,"rsi_14":70.0,"sma_20":11688.5,"sma_60":11916.5,"sma_120":11678.83},{"date":"2025-09-24","open":11329,"high":11329,"low":11176,"close":11214,"volume":10101,"rsi_14":59.26,"sma_20":11690.5,"sma_60":11911.5,"sma_120":11688.67},{"date":"2025-09-25","open":11272,"high":11272,"low":11176,"close":11253,"volume":7997,"rsi_14":64.2,"sma_20":11698.0,"sma_60":11906.0,"sma_120":11699.58},{"date":"2025-09-26","open":11320,"high":11320,"low":11118,"close":11147,"volume":3554,"rsi_14":51.81,"sma_20":11703.0,"sma_60":11895.67,"sma_120":11709.17},{"date":"2025-09-29","open":11157,"high":11300,"low":11128,"close":11186,"volume":2797,"rsi_14":48.05,"sma_20":11712.5,"sma_60":11887.83,"sma_120":11719.08},{"date":"2025-09-30","open":11262,"high":11291,"low":11186,"close":11205,"volume":4777,"rsi_14":37.5,"sma_20":11719.5,"sma_60":11880.5,"sma_120":11732.67},{"date":"2025-10-01","open":11233,"high":11253,"low":11118,"close":11224,"volume":5559,"rsi_14":40.62,"sma_20":11728.0,"sma_60":11874.67,"sma_120":11744.08},{"date":"2025-10-02","open":11243,"high":11253,"low":11195,"close":11205,"volume":1671,"rsi_14":39.39,"sma_20":11734.0,"sma_60":11866.33,"sma_120":11756.83},{"date":"2025-10-10","open":11128,"high":11186,"low":11090,"close":11166,"volume":3510,"rsi_14":39.39,"sma_20":11741.0,"sma_60":11855.67,"sma_120":11765.67},{"date":"2025-10-13","open":11099,"high":11099,"low":10965,"close":11090,"volume":6852,"rsi_14":36.62,"sma_20":11739.5,"sma_60":11842.83,"sma_120":11773.83},{"date":"2025-10-14","open":10984,"high":11607,"low":10984,"close":11061,"volume":8898,"rsi_14":33.33,"sma_20":11731.5,"sma_60":11826.5,"sma_120":11781.25},{"date":"2025-10-15","open":11042,"high":11147,"low":11032,"close":11147,"volume":2564,"rsi_14":41.25,"sma_20":11720.5,"sma_60":11811.17,"sma_120":11788.42},{"date":"2025-10-16","open":11128,"high":11262,"low":11109,"close":11195,"volume":3403,"rsi_14":45.78,"sma_20":11713.0,"sma_60":11798.67,"sma_120":11796.0},{"date":"2025-10-17","open":11157,"high":11205,"low":11080,"close":11186,"volume":3880,"rsi_14":48.1,"sma_20":11706.0,"sma_60":11785.5,"sma_120":11800.83},{"date":"2025-10-20","open":11205,"high":11205,"low":11032,"close":11109,"volume":2459,"rsi_14":34.67,"sma_20":11696.0,"sma_60":11772.33,"sma_120":11804.75},{"date":"2025-10-21","open":11147,"high":11166,"low":11080,"close":11138,"volume":3176,"rsi_14":43.94,"sma_20":11689.0,"sma_60":11758.33,"sma_120":11807.42},{"date":"2025-10-22","open":11109,"high":11339,"low":11090,"close":11262,"volume":7252,"rsi_14":50.67,"sma_20":11687.5,"sma_60":11750.33,"sma_120":11810.92},{"date":"2025-10-23","open":11482,"high":11482,"low":11195,"close":11281,"volume":7467,"rsi_14":60.61,"sma_20":11687.5,"sma_60":11743.33,"sma_120":11814.58},{"date":"2025-10-24","open":11387,"high":11387,"low":11186,"close":11253,"volume":3163,"rsi_14":55.38,"sma_20":11687.0,"sma_60":11738.83,"sma_120":11818.67},{"date":"2025-10-27","open":11300,"high":11396,"low":11224,"close":11291,"volume":3115,"rsi_14":56.72,"sma_20":11691.0,"sma_60":11734.33,"sma_120":11822.67},{"date":"2025-10-28","open":11291,"high":11415,"low":11224,"close":11272,"volume":3550,"rsi_14":53.73,"sma_20":11688.0,"sma_60":11733.17,"sma_120":11826.25},{"date":"2025-10-29","open":11272,"high":11320,"low":11224,"close":11224,"volume":5376,"rsi_14":52.94,"sma_20":11688.5,"sma_60":11729.83,"sma_120":11829.17},{"date":"2025-10-30","open":11205,"high":11300,"low":11166,"close":11214,"volume":5393,"rsi_14":53.73,"sma_20":11686.5,"sma_60":11728.5,"sma_120":11832.33},{"date":"2025-10-31","open":11253,"high":11262,"low":11176,"close":11205,"volume":2643,"rsi_14":60.0,"sma_20":11689.5,"sma_60":11728.17,"sma_120":11835.75},{"date":"2025-11-03","open":11118,"high":11214,"low":11071,"close":11147,"volume":7649,"rsi_14":57.14,"sma_20":11687.5,"sma_60":11731.83,"sma_120":11835.75},{"date":"2025-11-04","open":11118,"high":11118,"low":11013,"close":11061,"volume":2977,"rsi_14":42.86,"sma_20":11680.0,"sma_60":11732.0,"sma_120":11834.5},{"date":"2025-11-05","open":11042,"high":11042,"low":10822,"close":10850,"volume":18860,"rsi_14":27.5,"sma_20":11660.5,"sma_60":11726.33,"sma_120":11831.83},{"date":"2025-11-06","open":10917,"high":11013,"low":10812,"close":10812,"volume":13202,"rsi_14":26.51,"sma_20":11641.0,"sma_60":11715.0,"sma_120":11828.25},{"date":"2025-11-07","open":10831,"high":10831,"low":10601,"close":10678,"volume":15412,"rsi_14":24.72,"sma_20":11615.5,"sma_60":11701.67,"sma_120":11824.33},{"date":"2025-11-10","open":10563,"high":10812,"low":10563,"close":10678,"volume":5501,"rsi_14":22.09,"sma_20":11594.0,"sma_60":11687.5,"sma_120":11816.17},{"date":"2025-11-11","open":10707,"high":10831,"low":10601,"close":10640,"volume":7659,"rsi_14":7.79,"sma_20":11572.0,"sma_60":11673.67,"sma_120":11809.58},{"date":"2025-11-12","open":10630,"high":10841,"low":10601,"close":10802,"volume":9280,"rsi_14":22.83,"sma_20":11554.0,"sma_60":11659.5,"sma_120":11807.0},{"date":"2025-11-13","open":10802,"high":10898,"low":10755,"close":10869,"volume":2622,"rsi_14":29.17,"sma_20":11537.0,"sma_60":11646.17,"sma_120":11805.0},{"date":"2025-11-14","open":10841,"high":10841,"low":10649,"close":10745,"volume":4649,"rsi_14":22.86,"sma_20":11514.0,"sma_60":11633.17,"sma_120":11802.0},{"date":"2025-11-17","open":10745,"high":10745,"low":10659,"close":10697,"volume":2008,"rsi_14":22.22,"sma_20":11492.5,"sma_60":11621.5,"sma_120":11798.83},{"date":"2025-11-18","open":10592,"high":10668,"low":10534,"close":10534,"volume":5311,"rsi_14":20.0,"sma_20":11461.0,"sma_60":11607.5,"sma_120":11795.17},{"date":"2025-11-19","open":10467,"high":11042,"low":10467,"close":10640,"volume":11538,"rsi_14":26.92,"sma_20":11428.5,"sma_60":11597.33,"sma_120":11792.58},{"date":"2025-11-20","open":10553,"high":10917,"low":10553,"close":10688,"volume":4392,"rsi_14":29.85,"sma_20":11397.5,"sma_60":11587.83,"sma_120":11790.58},{"date":"2025-11-21","open":10668,"high":10678,"low":10534,"close":10620,"volume":7455,"rsi_14":29.63,"sma_20":11364.5,"sma_60":11577.83,"sma_120":11787.83},{"date":"2025-11-24","open":10582,"high":10688,"low":10553,"close":10630,"volume":3479,"rsi_14":32.28,"sma_20":11330.0,"sma_60":11567.5,"sma_120":11782.83},{"date":"2025-11-25","open":10563,"high":10726,"low":10534,"close":10553,"volume":2994,"rsi_14":36.28,"sma_20":11292.5,"sma_60":11556.33,"sma_120":11777.17},{"date":"2025-11-26","open":10553,"high":10668,"low":10553,"close":10640,"volume":4009,"rsi_14":42.37,"sma_20":11262.0,"sma_60":11547.0,"sma_120":11774.08},{"date":"2025-11-27","open":10573,"high":10659,"low":10553,"close":10620,"volume":5657,"rsi_14":47.17,"sma_20":11231.0,"sma_60":11538.5,"sma_120":11770.0},{"date":"2025-11-28","open":10601,"high":10630,"low":10582,"close":10620,"volume":1450,"rsi_14":47.17,"sma_20":11200.5,"sma_60":11531.0,"sma_120":11764.0},{"date":"2025-12-01","open":10649,"high":10716,"low":10620,"close":10630,"volume":2717,"rsi_14":49.51,"sma_20":11173.5,"sma_60":11524.5,"sma_120":11758.42},{"date":"2025-12-02","open":10659,"high":10755,"low":10649,"close":10697,"volume":404,"rsi_14":44.09,"sma_20":11154.5,"sma_60":11518.0,"sma_120":11753.33},{"date":"2025-12-03","open":10611,"high":10745,"low":10611,"close":10668,"volume":3104,"rsi_14":38.2,"sma_20":11145.0,"sma_60":11511.17,"sma_120":11747.67},{"date":"2025-12-04","open":10755,"high":10793,"low":10630,"close":10735,"volume":3221,"rsi_14":49.4,"sma_20":11141.0,"sma_60":11505.33,"sma_120":11742.08},{"date":"2025-12-05","open":10793,"high":10793,"low":10678,"close":10707,"volume":3352,"rsi_14":50.62,"sma_20":11142.5,"sma_60":11499.67,"sma_120":11736.08},{"date":"2025-12-08","open":10764,"high":12335,"low":10582,"close":10984,"volume":175014,"rsi_14":75.27,"sma_20":11158.5,"sma_60":11497.33,"sma_120":11735.33},{"date":"2025-12-09","open":11023,"high":11157,"low":10869,"close":10984,"volume":12522,"rsi_14":71.95,"sma_20":11176.5,"sma_60":11493.33,"sma_120":11733.5},{"date":"2025-12-10","open":10994,"high":11061,"low":10822,"close":10937,"volume":8746,"rsi_14":65.85,"sma_20":11183.5,"sma_60":11486.0,"sma_120":11731.25},{"date":"2025-12-11","open":10956,"high":11128,"low":10946,"close":11080,"volume":4060,"rsi_14":76.67,"sma_20":11194.5,"sma_60":11481.5,"sma_120":11729.17},{"date":"2025-12-12","open":11071,"high":11128,"low":11032,"close":11128,"volume":5370,"rsi_14":77.66,"sma_20":11214.5,"sma_60":11478.17,"sma_120":11722.17},{"date":"2025-12-15","open":11118,"high":11186,"low":11051,"close":11128,"volume":12383,"rsi_14":84.88,"sma_20":11237.0,"sma_60":11475.17,"sma_120":11714.25},{"date":"2025-12-16","open":11071,"high":11157,"low":11004,"close":11013,"volume":8802,"rsi_14":71.91,"sma_20":11262.0,"sma_60":11470.67,"sma_120":11706.33},{"date":"2025-12-17","open":11023,"high":11128,"low":10917,"close":11042,"volume":7066,"rsi_14":74.44,"sma_20":11283.0,"sma_60":11466.33,"sma_120":11699.33},{"date":"2025-12-18","open":10975,"high":11051,"low":10927,"close":10994,"volume":2739,"rsi_14":70.53,"sma_20":11299.0,"sma_60":11461.33,"sma_120":11693.17},{"date":"2025-12-19","open":10994,"high":11128,"low":10994,"close":11099,"volume":3909,"rsi_14":73.33,"sma_20":11324.0,"sma_60":11458.5,"sma_120":11689.58},{"date":"2025-12-22","open":11138,"high":11262,"low":11118,"close":11157,"volume":5384,"rsi_14":73.08,"sma_20":11351.5,"sma_60":11457.5,"sma_120":11688.0},{"date":"2025-12-23","open":11128,"high":11272,"low":11128,"close":11243,"volume":7635,"rsi_14":77.27,"sma_20":11387.5,"sma_60":11456.0,"sma_120":11686.25},{"date":"2025-12-24","open":11205,"high":11339,"low":11186,"close":11262,"volume":7549,"rsi_14":76.19,"sma_20":11420.0,"sma_60":11456.83,"sma_120":11684.17},{"date":"2025-12-26","open":11262,"high":11348,"low":11253,"close":11310,"volume":14779,"rsi_14":79.44,"sma_20":11456.0,"sma_60":11457.83,"sma_120":11681.92},{"date":"2025-12-29","open":11730,"high":11730,"low":11410,"close":11480,"volume":4333,"rsi_14":50.45,"sma_20":11475.5,"sma_60":11455.17,"sma_120":11675.42},{"date":"2025-12-30","open":11400,"high":11550,"low":11300,"close":11380,"volume":9638,"rsi_14":46.28,"sma_20":11489.5,"sma_60":11450.17,"sma_120":11669.0},{"date":"2026-01-02","open":11470,"high":11470,"low":11210,"close":11340,"volume":18670,"rsi_14":46.67,"sma_20":11498.0,"sma_60":11444.17,"sma_120":11662.33},{"date":"2026-01-05","open":11340,"high":11340,"low":11270,"close":11310,"volume":4590,"rsi_14":37.96,"sma_20":11506.5,"sma_60":11437.33,"sma_120":11656.0},{"date":"2026-01-06","open":11250,"high":11350,"low":11220,"close":11270,"volume":13769,"rsi_14":33.64,"sma_20":11509.5,"sma_60":11430.5,"sma_120":11648.42},{"date":"2026-01-07","open":11330,"high":11330,"low":11010,"close":11090,"volume":9425,"rsi_14":28.8,"sma_20":11505.0,"sma_60":11421.0,"sma_120":11638.33},{"date":"2026-01-08","open":11080,"high":11260,"low":11070,"close":11100,"volume":6002,"rsi_14":32.46,"sma_20":11486.5,"sma_60":11413.0,"sma_120":11627.92},{"date":"2026-01-09","open":11020,"high":11130,"low":10950,"close":11130,"volume":11555,"rsi_14":32.46,"sma_20":11469.5,"sma_60":11406.0,"sma_120":11616.25},{"date":"2026-01-12","open":11130,"high":11170,"low":11000,"close":11060,"volume":7574,"rsi_14":31.9,"sma_20":11451.5,"sma_60":11396.33,"sma_120":11603.75},{"date":"2026-01-13","open":11060,"high":11100,"low":10840,"close":10970,"volume":20092,"rsi_14":22.81,"sma_20":11421.5,"sma_60":11384.33,"sma_120":11591.5},{"date":"2026-01-14","open":10970,"high":11050,"low":10800,"close":10970,"volume":9387,"rsi_14":18.52,"sma_20":11389.0,"sma_60":11372.5,"sma_120":11579.0},{"date":"2026-01-15","open":11060,"high":11060,"low":10890,"close":10950,"volume":5471,"rsi_14":10.89,"sma_20":11355.5,"sma_60":11361.67,"sma_120":11567.0},{"date":"2026-01-16","open":11040,"high":11200,"low":10980,"close":11090,"volume":15477,"rsi_14":20.35,"sma_20":11335.0,"sma_60":11352.67,"sma_120":11555.5},{"date":"2026-01-19","open":11000,"high":11100,"low":10970,"close":11020,"volume":13530,"rsi_14":21.95,"sma_20":11290.0,"sma_60":11328.83,"sma_120":11545.33},{"date":"2026-01-20","open":11010,"high":11140,"low":11000,"close":11140,"volume":10560,"rsi_14":35.71,"sma_20":11267.5,"sma_60":11318.67,"sma_120":11536.5},{"date":"2026-01-21","open":11140,"high":11140,"low":10840,"close":11000,"volume":16611,"rsi_14":31.91,"sma_20":11235.0,"sma_60":11305.5,"sma_120":11528.0},{"date":"2026-01-22","open":11000,"high":11110,"low":10810,"close":10880,"volume":17385,"rsi_14":29.13,"sma_20":11192.0,"sma_60":11290.67,"sma_120":11518.17},{"date":"2026-01-23","open":10880,"high":11000,"low":10850,"close":11000,"volume":10858,"rsi_14":37.84,"sma_20":11154.0,"sma_60":11278.67,"sma_120":11511.17},{"date":"2026-01-26","open":11000,"high":11180,"low":10990,"close":11120,"volume":11005,"rsi_14":51.43,"sma_20":11119.5,"sma_60":11268.83,"sma_120":11504.5},{"date":"2026-01-27","open":11180,"high":11190,"low":11020,"close":11080,"volume":15512,"rsi_14":49.07,"sma_20":11099.5,"sma_60":11258.5,"sma_120":11498.58},{"date":"2026-01-28","open":11130,"high":11130,"low":11030,"close":11130,"volume":10082,"rsi_14":50.0,"sma_20":11087.0,"sma_60":11250.0,"sma_120":11493.67},{"date":"2026-01-29","open":11130,"high":11130,"low":10930,"close":10930,"volume":24730,"rsi_14":44.72,"sma_20":11066.5,"sma_60":11239.67,"sma_120":11489.58},{"date":"2026-01-30","open":10860,"high":11100,"low":10860,"close":10960,"volume":20738,"rsi_14":49.57,"sma_20":11049.0,"sma_60":11233.5,"sma_120":11484.75},{"date":"2026-02-02","open":10960,"high":10960,"low":10600,"close":10680,"volume":22175,"rsi_14":40.0,"sma_20":11019.5,"sma_60":11223.33,"sma_120":11476.5},{"date":"2026-02-03","open":10720,"high":10870,"low":10640,"close":10730,"volume":10277,"rsi_14":42.57,"sma_20":11001.5,"sma_60":11216.33,"sma_120":11466.17},{"date":"2026-02-04","open":10660,"high":10800,"low":10660,"close":10780,"volume":8210,"rsi_14":38.85,"sma_20":10985.5,"sma_60":11211.17,"sma_120":11456.42},{"date":"2026-02-05","open":10880,"high":10980,"low":10710,"close":10820,"volume":23363,"rsi_14":40.56,"sma_20":10970.0,"sma_60":11205.67,"sma_120":11446.58},{"date":"2026-02-06","open":10950,"high":10950,"low":10510,"close":10750,"volume":13748,"rsi_14":40.56,"sma_20":10954.5,"sma_60":11199.67,"sma_120":11436.67},{"date":"2026-02-09","open":10850,"high":10850,"low":10680,"close":10740,"volume":10124,"rsi_14":34.85,"sma_20":10943.0,"sma_60":11190.67,"sma_120":11425.08},{"date":"2026-02-10","open":10730,"high":10940,"low":10730,"close":10920,"volume":16684,"rsi_14":47.06,"sma_20":10940.5,"sma_60":11183.5,"sma_120":11414.83},{"date":"2026-02-11","open":10920,"high":10980,"low":10700,"close":10970,"volume":12978,"rsi_14":53.49,"sma_20":10941.5,"sma_60":11179.33,"sma_120":11406.25},{"date":"2026-02-12","open":10960,"high":10990,"low":10850,"close":10920,"volume":13284,"rsi_14":46.72,"sma_20":10933.0,"sma_60":11175.17,"sma_120":11398.33},{"date":"2026-02-13","open":10920,"high":10930,"low":10760,"close":10800,"volume":9430,"rsi_14":36.89,"sma_20":10918.5,"sma_60":11171.83,"sma_120":11389.67},{"date":"2026-02-19","open":10840,"high":10890,"low":10760,"close":10800,"volume":9576,"rsi_14":38.14,"sma_20":10907.5,"sma_60":11166.67,"sma_120":11382.0},{"date":"2026-02-20","open":10800,"high":10840,"low":10760,"close":10810,"volume":10976,"rsi_14":35.96,"sma_20":10891.0,"sma_60":11160.83,"sma_120":11374.33},{"date":"2026-02-23","open":10810,"high":11380,"low":10760,"close":11110,"volume":50650,"rsi_14":57.26,"sma_20":10896.5,"sma_60":11161.17,"sma_120":11369.5},{"date":"2026-02-24","open":11110,"high":11110,"low":10970,"close":11060,"volume":21004,"rsi_14":53.97,"sma_20":10905.5,"sma_60":11160.5,"sma_120":11364.0},{"date":"2026-02-25","open":11080,"high":11400,"low":10990,"close":11170,"volume":49565,"rsi_14":72.48,"sma_20":10914.0,"sma_60":11163.0,"sma_120":11359.67},{"date":"2026-02-26","open":11230,"high":11230,"low":10940,"close":10950,"volume":20593,"rsi_14":58.73,"sma_20":10908.0,"sma_60":11042.17,"sma_120":11193.08},{"date":"2026-02-27","open":10900,"high":10920,"low":10770,"close":10780,"volume":27242,"rsi_14":50.0,"sma_20":10890.5,"sma_60":11155.17,"sma_120":11346.83},{"date":"2026-03-03","open":10630,"high":10700,"low":10470,"close":10470,"volume":29667,"rsi_14":39.39,"sma_20":10857.5,"sma_60":11144.83,"sma_120":11337.92},{"date":"2026-03-04","open":10300,"high":10460,"low":9520,"close":9600,"volume":55101,"rsi_14":26.53,"sma_20":10791.0,"sma_60":11119.83,"sma_120":11322.17},{"date":"2026-03-05","open":9750,"high":10580,"low":9750,"close":10470,"volume":26877,"rsi_14":45.92,"sma_20":10766.5,"sma_60":11108.17,"sma_120":11313.08},{"date":"2026-03-06","open":10430,"high":10430,"low":10030,"close":10130,"volume":30964,"rsi_14":38.62,"sma_20":10739.0,"sma_60":11091.33,"sma_120":11301.25},{"date":"2026-03-09","open":10290,"high":10290,"low":9610,"close":9830,"volume":20478,"rsi_14":34.68,"sma_20":10694.0,"sma_60":11068.33,"sma_120":11286.83},{"date":"2026-03-10","open":10120,"high":10320,"low":9960,"close":10050,"volume":13078,"rsi_14":38.82,"sma_20":10657.5,"sma_60":11049.5,"sma_120":11274.58},{"date":"2026-03-11","open":10240,"high":10300,"low":10080,"close":10090,"volume":11645,"rsi_14":40.68,"sma_20":10621.0,"sma_60":11026.5,"sma_120":11261.92},{"date":"2026-03-12","open":10070,"high":10260,"low":10040,"close":10090,"volume":6192,"rsi_14":40.68,"sma_20":10588.0,"sma_60":11003.5,"sma_120":11248.42},{"date":"2026-03-13","open":10180,"high":10200,"low":10010,"close":10110,"volume":6918,"rsi_14":40.84,"sma_20":10556.5,"sma_60":10981.67,"sma_120":11233.83},{"date":"2026-03-16","open":9930,"high":10230,"low":9920,"close":10040,"volume":6881,"rsi_14":35.1,"sma_20":10512.5,"sma_60":10832.17,"sma_120":11104.58},{"date":"2026-03-17","open":10150,"high":10170,"low":10000,"close":10040,"volume":12488,"rsi_14":35.59,"sma_20":10466.0,"sma_60":10929.83,"sma_120":11204.0},{"date":"2026-03-18","open":10050,"high":10180,"low":9990,"close":10170,"volume":9799,"rsi_14":35.96,"sma_20":10428.5,"sma_60":10905.67,"sma_120":11190.42},{"date":"2026-03-19","open":10250,"high":10370,"low":10010,"close":10110,"volume":12293,"rsi_14":37.65,"sma_20":10394.0,"sma_60":10882.5,"sma_120":11176.58},{"date":"2026-03-20","open":10110,"high":10470,"low":10070,"close":10360,"volume":11986,"rsi_14":43.97,"sma_20":10372.0,"sma_60":10863.0,"sma_120":11164.67},{"date":"2026-03-23","open":10160,"high":10360,"low":10020,"close":10040,"volume":12917,"rsi_14":43.84,"sma_20":10333.5,"sma_60":10839.0,"sma_120":11150.17},{"date":"2026-03-24","open":10100,"high":12420,"low":10020,"close":10540,"volume":2906564,"rsi_14":65.06,"sma_20":10305.0,"sma_60":10821.5,"sma_120":11140.0},{"date":"2026-03-25","open":10590,"high":11500,"low":10450,"close":10810,"volume":395238,"rsi_14":56.75,"sma_20":10292.5,"sma_60":10807.5,"sma_120":11132.5},{"date":"2026-03-26","open":10810,"high":11450,"low":10620,"close":10750,"volume":262221,"rsi_14":63.84,"sma_20":10271.5,"sma_60":10791.0,"sma_120":11123.5},{"date":"2026-03-27","open":10750,"high":10820,"low":10150,"close":10630,"volume":81904,"rsi_14":69.42,"sma_20":10255.5,"sma_60":10772.17,"sma_120":11114.5},{"date":"2026-03-30","open":10220,"high":10570,"low":10180,"close":10400,"volume":53702,"rsi_14":58.45,"sma_20":10236.5,"sma_60":10748.67,"sma_120":11103.25},{"date":"2026-03-31","open":10400,"high":10490,"low":10140,"close":10210,"volume":37622,"rsi_14":52.7,"sma_20":10223.5,"sma_60":10727.5,"sma_120":11091.33},{"date":"2026-04-01","open":10300,"high":10580,"low":10300,"close":10510,"volume":24742,"rsi_14":58.33,"sma_20":10269.0,"sma_60":10713.0,"sma_120":11081.58},{"date":"2026-04-02","open":10490,"high":10650,"low":10140,"close":10220,"volume":28355,"rsi_14":51.97,"sma_20":10256.5,"sma_60":10694.33,"sma_120":11069.25},{"date":"2026-04-03","open":10300,"high":10450,"low":10270,"close":10330,"volume":13006,"rsi_14":55.12,"sma_20":10266.5,"sma_60":10678.0,"sma_120":11057.67},{"date":"2026-04-06","open":10410,"high":10440,"low":10280,"close":10400,"volume":7362,"rsi_14":56.21,"sma_20":10295.0,"sma_60":10663.5,"sma_120":11047.0},{"date":"2026-04-07","open":10330,"high":10450,"low":10200,"close":10290,"volume":11668,"rsi_14":52.08,"sma_20":10307.0,"sma_60":10650.17,"sma_120":11035.58},{"date":"2026-04-08","open":10370,"high":10600,"low":10370,"close":10400,"volume":19124,"rsi_14":54.95,"sma_20":10322.5,"sma_60":10638.5,"sma_120":11025.75},{"date":"2026-04-09","open":10400,"high":10480,"low":10330,"close":10400,"volume":13117,"rsi_14":50.75,"sma_20":10338.0,"sma_60":10626.33,"sma_120":11016.17},{"date":"2026-04-10","open":10400,"high":10580,"low":10400,"close":10440,"volume":17999,"rsi_14":58.33,"sma_20":10354.5,"sma_60":10616.0,"sma_120":11006.17},{"date":"2026-04-13","open":10440,"high":10540,"low":10400,"close":10450,"volume":6166,"rsi_14":47.64,"sma_20":10375.0,"sma_60":10607.33,"sma_120":10995.83},{"date":"2026-04-14","open":10750,"high":10770,"low":10540,"close":10560,"volume":24607,"rsi_14":42.86,"sma_20":10401.0,"sma_60":10600.5,"sma_120":10986.5},{"date":"2026-04-15","open":10640,"high":10870,"low":10560,"close":10790,"volume":28613,"rsi_14":51.04,"sma_20":10432.0,"sma_60":10597.83,"sma_120":10979.75},{"date":"2026-04-16","open":10790,"high":11090,"low":10710,"close":10850,"volume":36844,"rsi_14":55.91,"sma_20":10469.0,"sma_60":10593.83,"sma_120":10973.25},{"date":"2026-04-17","open":10890,"high":10890,"low":10730,"close":10830,"volume":13840,"rsi_14":63.03,"sma_20":10492.5,"sma_60":10590.67,"sma_120":10965.5},{"date":"2026-04-20","open":10830,"high":10880,"low":10710,"close":10780,"volume":9398,"rsi_14":68.87,"sma_20":10529.5,"sma_60":10584.67,"sma_120":10957.17},{"date":"2026-04-21","open":10790,"high":10840,"low":10760,"close":10820,"volume":10446,"rsi_14":62.4,"sma_20":10543.5,"sma_60":10581.67,"sma_120":10949.42},{"date":"2026-04-22","open":10840,"high":10990,"low":10790,"close":10830,"volume":21694,"rsi_14":81.44,"sma_20":10544.5,"sma_60":10580.83,"sma_120":10941.42},{"date":"2026-04-23","open":10870,"high":10870,"low":10650,"close":10760,"volume":13682,"rsi_14":73.12,"sma_20":10545.0,"sma_60":10576.83,"sma_120":10933.0},{"date":"2026-04-24","open":10760,"high":10850,"low":10730,"close":10850,"volume":9957,"rsi_14":73.68,"sma_20":10556.0,"sma_60":10572.33,"sma_120":10925.75},{"date":"2026-04-27","open":10900,"high":10900,"low":10800,"close":10900,"volume":11421,"rsi_14":84.27,"sma_20":10581.0,"sma_60":10569.33,"sma_120":10919.0},{"date":"2026-04-28","open":10790,"high":10950,"low":10790,"close":10860,"volume":18711,"rsi_14":78.05,"sma_20":10613.5,"sma_60":10564.83,"sma_120":10912.0},{"date":"2026-04-29","open":10860,"high":11080,"low":10820,"close":11030,"volume":30785,"rsi_14":81.82,"sma_20":10639.5,"sma_60":10566.5,"sma_120":10909.58},{"date":"2026-04-30","open":11000,"high":11040,"low":10800,"close":10820,"volume":24203,"rsi_14":62.5,"sma_20":10736.5,"sma_60":10544.0,"sma_120":10429.25},{"date":"2026-05-04","open":10820,"high":11040,"low":10820,"close":10860,"volume":13958,"rsi_14":67.23,"sma_20":10696.0,"sma_60":10567.17,"sma_120":10896.92},{"date":"2026-05-06","open":10860,"high":10860,"low":10550,"close":10550,"volume":30268,"rsi_14":49.64,"sma_20":10703.5,"sma_60":10564.17,"sma_120":10890.75},{"date":"2026-05-07","open":10590,"high":10720,"low":10550,"close":10610,"volume":19318,"rsi_14":42.62,"sma_20":10719.5,"sma_60":10561.33,"sma_120":10886.25},{"date":"2026-05-08","open":10590,"high":10850,"low":10580,"close":10740,"volume":12571,"rsi_14":45.74,"sma_20":10736.5,"sma_60":10560.0,"sma_120":10882.83},{"date":"2026-05-11","open":10660,"high":10670,"low":10480,"close":10480,"volume":11687,"rsi_14":38.56,"sma_20":10740.5,"sma_60":10555.5,"sma_120":10877.58},{"date":"2026-05-12","open":10490,"high":10790,"low":10230,"close":10440,"volume":25581,"rsi_14":38.82,"sma_20":10740.5,"sma_60":10550.5,"sma_120":10870.58},{"date":"2026-05-13","open":10400,"high":10470,"low":10200,"close":10300,"volume":28266,"rsi_14":33.95,"sma_20":10733.0,"sma_60":10540.17,"sma_120":10861.83},{"date":"2026-05-14","open":12000,"high":12000,"low":10640,"close":10780,"volume":465451,"rsi_14":48.8,"sma_20":10744.0,"sma_60":10537.0,"sma_120":10858.17},{"date":"2026-05-15","open":10660,"high":10760,"low":10120,"close":10300,"volume":66108,"rsi_14":40.8,"sma_20":10719.5,"sma_60":10526.67,"sma_120":10850.92},{"date":"2026-05-18","open":10470,"high":10470,"low":10040,"close":10130,"volume":26554,"rsi_14":36.05,"sma_20":10683.5,"sma_60":10515.5,"sma_120":10843.67},{"date":"2026-05-19","open":10130,"high":10350,"low":10000,"close":10120,"volume":30241,"rsi_14":34.65,"sma_20":10648.0,"sma_60":10504.17,"sma_120":10835.42},{"date":"2026-05-20","open":10020,"high":10380,"low":9850,"close":9860,"volume":57624,"rsi_14":31.88,"sma_20":10602.0,"sma_60":10488.33,"sma_120":10824.58},{"date":"2026-05-21","open":10050,"high":10180,"low":10010,"close":10070,"volume":14066,"rsi_14":32.86,"sma_20":10564.5,"sma_60":10471.0,"sma_120":10816.08},{"date":"2026-05-22","open":10080,"high":10350,"low":10080,"close":10290,"volume":23145,"rsi_14":40.57,"sma_20":10537.5,"sma_60":10458.17,"sma_120":10809.33},{"date":"2026-05-26","open":10300,"high":10480,"low":10200,"close":10260,"volume":12407,"rsi_14":39.29,"sma_20":10512.5,"sma_60":10443.0,"sma_120":10803.0},{"date":"2026-05-27","open":10490,"high":10490,"low":10000,"close":10170,"volume":18232,"rsi_14":42.64,"sma_20":10478.5,"sma_60":10430.0,"sma_120":10795.17},{"date":"2026-05-28","open":10170,"high":10250,"low":9940,"close":10230,"volume":26658,"rsi_14":42.64,"sma_20":10445.0,"sma_60":10420.83,"sma_120":10788.0},{"date":"2026-05-29","open":10230,"high":10230,"low":9930,"close":9960,"volume":12548,"rsi_14":35.66,"sma_20":10400.0,"sma_60":10412.33,"sma_120":10778.58},{"date":"2026-06-01","open":9950,"high":10050,"low":9680,"close":9700,"volume":36982,"rsi_14":35.66,"sma_20":10333.5,"sma_60":10414.0,"sma_120":10766.92},{"date":"2026-06-02","open":9690,"high":9800,"low":9500,"close":9800,"volume":21987,"rsi_14":38.49,"sma_20":10282.5,"sma_60":10402.83,"sma_120":10755.5},{"date":"2026-06-04","open":9800,"high":10050,"low":9710,"close":9750,"volume":14009,"rsi_14":39.78,"sma_20":10227.0,"sma_60":10396.5,"sma_120":10743.92},{"date":"2026-06-05","open":9750,"high":9850,"low":9500,"close":9740,"volume":26151,"rsi_14":26.58,"sma_20":10186.5,"sma_60":10395.0,"sma_120":10731.67},{"date":"2026-06-08","open":9500,"high":9690,"low":9200,"close":9260,"volume":37356,"rsi_14":26.58,"sma_20":10119.0,"sma_60":10381.83,"sma_120":10715.67},{"date":"2026-06-09","open":9270,"high":9500,"low":9200,"close":9250,"volume":36305,"rsi_14":28.64,"sma_20":10044.5,"sma_60":10367.83,"sma_120":10697.17},{"date":"2026-06-10","open":9260,"high":9340,"low":8950,"close":9150,"volume":37306,"rsi_14":27.44,"sma_20":9978.0,"sma_60":10352.17,"sma_120":10677.83},{"date":"2026-06-11","open":9150,"high":9240,"low":8900,"close":9190,"volume":8568,"rsi_14":32.64,"sma_20":9915.5,"sma_60":10336.83,"sma_120":10659.25},{"date":"2026-06-12","open":9320,"high":9600,"low":9280,"close":9350,"volume":15508,"rsi_14":30.85,"sma_20":9868.0,"sma_60":10325.33,"sma_120":10640.75},{"date":"2026-06-15","open":9600,"high":10470,"low":9450,"close":9700,"volume":103081,"rsi_14":35.32,"sma_20":9814.0,"sma_60":10319.67,"sma_120":10624.75},{"date":"2026-06-16","open":9700,"high":9750,"low":9300,"close":9670,"volume":9937,"rsi_14":35.32,"sma_20":9782.5,"sma_60":10311.33,"sma_120":10608.5},{"date":"2026-06-17","open":9670,"high":9670,"low":9550,"close":9630,"volume":7351,"rsi_14":45.45,"sma_20":9620.0,"sma_60":10218.17,"sma_120":10495.17},{"date":"2026-06-18","open":9690,"high":9700,"low":9400,"close":9400,"volume":10369,"rsi_14":30.52,"sma_20":9721.5,"sma_60":10287.33,"sma_120":10575.17},{"date":"2026-06-19","open":9310,"high":9480,"low":9130,"close":9130,"volume":18459,"rsi_14":30.52,"sma_20":9685.0,"sma_60":10272.17,"sma_120":10555.58},{"date":"2026-06-22","open":9130,"high":9300,"low":9080,"close":9130,"volume":10408,"rsi_14":34.76,"sma_20":9638.0,"sma_60":10248.67,"sma_120":10535.08},{"date":"2026-06-23","open":9180,"high":9270,"low":8910,"close":9050,"volume":22891,"rsi_14":29.73,"sma_20":9576.0,"sma_60":10219.33,"sma_120":10513.42},{"date":"2026-06-24","open":8760,"high":9070,"low":8760,"close":9030,"volume":12854,"rsi_14":30.22,"sma_20":9514.5,"sma_60":10190.67,"sma_120":10490.83},{"date":"2026-06-25","open":8930,"high":9220,"low":8930,"close":8970,"volume":17564,"rsi_14":29.41,"sma_20":9454.5,"sma_60":10163.0,"sma_120":10467.58},{"date":"2026-06-26","open":8970,"high":10470,"low":8690,"close":8880,"volume":151449,"rsi_14":37.16,"sma_20":9387.0,"sma_60":10137.67,"sma_120":10443.17},{"date":"2026-06-29","open":8790,"high":9310,"low":8790,"close":9260,"volume":38021,"rsi_14":50.27,"sma_20":9352.0,"sma_60":10121.83,"sma_120":10424.67},{"date":"2026-06-30","open":9270,"high":9380,"low":9060,"close":9100,"volume":9183,"rsi_14":48.69,"sma_20":9322.0,"sma_60":10098.33,"sma_120":10405.67},{"date":"2026-07-01","open":9100,"high":9450,"low":9100,"close":9290,"volume":8902,"rsi_14":52.43,"sma_20":9296.5,"sma_60":10082.83,"sma_120":10388.58},{"date":"2026-07-02","open":9260,"high":9500,"low":9180,"close":9460,"volume":17983,"rsi_14":52.66,"sma_20":9282.0,"sma_60":10068.33,"sma_120":10373.17},{"date":"2026-07-03","open":9370,"high":9520,"low":9130,"close":9420,"volume":10209,"rsi_14":42.05,"sma_20":9266.0,"sma_60":10052.0,"sma_120":10357.75},{"date":"2026-07-06","open":9520,"high":9600,"low":9320,"close":9590,"volume":16941,"rsi_14":47.89,"sma_20":9282.5,"sma_60":10040.33,"sma_120":10345.25},{"date":"2026-07-07","open":9590,"high":9880,"low":9450,"close":9650,"volume":23697,"rsi_14":50.52,"sma_20":9302.5,"sma_60":10027.83,"sma_120":10333.17},{"date":"2026-07-08","open":9670,"high":9670,"low":9350,"close":9550,"volume":14430,"rsi_14":54.19,"sma_20":9322.5,"sma_60":10013.67,"sma_120":10320.0},{"date":"2026-07-09","open":9500,"high":9790,"low":9300,"close":9540,"volume":12600,"rsi_14":63.4,"sma_20":9340.0,"sma_60":9998.67,"sma_120":10307.33},{"date":"2026-07-10","open":9580,"high":9670,"low":9460,"close":9550,"volume":8316,"rsi_14":63.64,"sma_20":9350.0,"sma_60":9983.67,"sma_120":10295.5},{"date":"2026-07-13","open":9620,"high":9620,"low":8790,"close":9150,"volume":21284,"rsi_14":52.69,"sma_20":9322.5,"sma_60":9960.17,"sma_120":10280.33},{"date":"2026-07-14","open":9150,"high":9900,"low":9130,"close":9250,"volume":46856,"rsi_14":55.67,"sma_20":9301.5,"sma_60":9934.5,"sma_120":10266.17},{"date":"2026-07-15","open":9210,"high":9500,"low":9210,"close":9330,"volume":7298,"rsi_14":59.18,"sma_20":9286.5,"sma_60":9909.17,"sma_120":10251.5},{"date":"2026-07-16","open":9330,"high":9460,"low":9270,"close":9410,"volume":9239,"rsi_14":63.59,"sma_20":9287.0,"sma_60":9885.5,"sma_120":10238.08},{"date":"2026-07-20","open":9410,"high":9410,"low":9110,"close":9210,"volume":4047,"rsi_14":48.59,"sma_20":9291.0,"sma_60":9859.33,"sma_120":10222.0},{"date":"2026-07-21","open":9110,"high":9320,"low":9090,"close":9300,"volume":6084,"rsi_14":55.88,"sma_20":9299.5,"sma_60":9834.0,"sma_120":10207.83},{"date":"2026-07-22","open":9290,"high":9360,"low":9100,"close":9100,"volume":10084,"rsi_14":44.44,"sma_20":9302.0,"sma_60":9805.17,"sma_120":10193.0},{"date":"2026-07-23","open":9060,"high":9340,"low":9050,"close":9340,"volume":11706,"rsi_14":46.63,"sma_20":9317.5,"sma_60":9781.5,"sma_120":10179.17},{"date":"2026-07-24","open":9340,"high":9340,"low":9100,"close":9190,"volume":5478,"rsi_14":43.92,"sma_20":9328.5,"sma_60":9753.83,"sma_120":10163.08},{"date":"2026-07-27","open":9190,"high":9410,"low":9190,"close":9350,"volume":5522,"rsi_14":43.62,"sma_20":9352.0,"sma_60":9728.0,"sma_120":10148.67},{"date":"2026-07-28","open":9330,"high":9330,"low":8960,"close":9010,"volume":11948,"rsi_14":35.19,"sma_20":9339.5,"sma_60":9697.17,"sma_120":10131.0},{"date":"2026-07-29","open":9020,"high":9180,"low":8730,"close":8910,"volume":34343,"rsi_14":35.19,"sma_20":9330.0,"sma_60":9661.83,"sma_120":10114.17},{"date":"2026-07-30","open":8610,"high":9140,"low":8610,"close":8880,"volume":13481,"rsi_14":34.86,"sma_20":9309.5,"sma_60":9629.5,"sma_120":10096.83},{"date":"2026-07-31","open":8880,"high":9250,"low":8870,"close":9130,"volume":9963,"rsi_14":41.32,"sma_20":9293.0,"sma_60":9600.67,"sma_120":10083.92},{"date":"2026-08-03","open":9130,"high":9400,"low":9050,"close":9050,"volume":5748,"rsi_14":47.62,"sma_20":9274.5,"sma_60":9575.67,"sma_120":10069.92},{"date":"2026-08-04","open":9050,"high":9420,"low":9050,"close":9350,"volume":6953,"rsi_14":52.17,"sma_20":9262.5,"sma_60":9554.67,"sma_120":10058.0},{"date":"2026-08-05","open":9420,"high":9460,"low":9310,"close":9310,"volume":5470,"rsi_14":49.56,"sma_20":9245.5,"sma_60":9530.83,"sma_120":10045.42},{"date":"2026-08-06","open":9240,"high":9400,"low":9240,"close":9390,"volume":2944,"rsi_14":49.56,"sma_20":9237.5,"sma_60":9512.67,"sma_120":10034.08},{"date":"2026-08-07","open":9390,"high":9430,"low":9320,"close":9380,"volume":4321,"rsi_14":54.11,"sma_20":9229.5,"sma_60":9495.0,"sma_120":10022.75},{"date":"2026-08-10","open":9380,"high":9470,"low":9360,"close":9440,"volume":5542,"rsi_14":53.43,"sma_20":9224.0,"sma_60":9480.67,"sma_120":10010.42},{"date":"2026-08-11","open":9430,"high":9530,"low":9390,"close":9510,"volume":13407,"rsi_14":60.73,"sma_20":9242.0,"sma_60":9459.5,"sma_120":9998.25},{"date":"2026-08-12","open":9500,"high":9990,"low":9390,"close":9600,"volume":57314,"rsi_14":57.39,"sma_20":9259.5,"sma_60":9447.83,"sma_120":9987.25},{"date":"2026-08-13","open":9600,"high":9740,"low":9430,"close":9540,"volume":9160,"rsi_14":60.48,"sma_20":9270.0,"sma_60":9438.0,"sma_120":9976.75},{"date":"2026-08-14","open":9540,"high":9700,"low":9490,"close":9560,"volume":5950,"rsi_14":56.86,"sma_20":9277.5,"sma_60":9428.67,"sma_120":9966.42},{"date":"2026-08-18","open":9550,"high":9550,"low":9260,"close":9340,"volume":11327,"rsi_14":61.7,"sma_20":9284.0,"sma_60":9420.0,"sma_120":9954.17},{"date":"2026-08-19","open":9140,"high":9440,"low":9140,"close":9300,"volume":7523,"rsi_14":64.44,"sma_20":9284.0,"sma_60":9407.17,"sma_120":9939.08},{"date":"2026-08-20","open":9300,"high":9480,"low":9230,"close":9420,"volume":9133,"rsi_14":68.75,"sma_20":9300.0,"sma_60":9392.67,"sma_120":9925.42},{"date":"2026-08-21","open":9420,"high":9420,"low":9070,"close":9200,"volume":10683,"rsi_14":52.48,"sma_20":9293.0,"sma_60":9375.0,"sma_120":9909.0},{"date":"2026-08-24","open":9190,"high":9360,"low":9180,"close":9340,"volume":4492,"rsi_14":59.86,"sma_20":9300.5,"sma_60":9361.17,"sma_120":9895.58},{"date":"2026-08-25","open":9350,"high":9390,"low":9210,"close":9240,"volume":6489,"rsi_14":45.67,"sma_20":9295.0,"sma_60":9344.67,"sma_120":9882.75},{"date":"2026-08-26","open":9270,"high":9400,"low":9240,"close":9320,"volume":10142,"rsi_14":50.38,"sma_20":9310.5,"sma_60":9334.0,"sma_120":9873.17},{"date":"2026-08-27","open":9340,"high":9350,"low":9270,"close":9270,"volume":2890,"rsi_14":45.31,"sma_20":9328.5,"sma_60":9326.83,"sma_120":9870.42},{"date":"2026-08-28","open":9270,"high":9320,"low":9240,"close":9280,"volume":6004,"rsi_14":46.09,"sma_20":9348.5,"sma_60":9318.17,"sma_120":9860.5},{"date":"2026-08-31","open":9280,"high":9290,"low":9210,"close":9280,"volume":3649,"rsi_14":43.44,"sma_20":9356.0,"sma_60":9310.33,"sma_120":9853.42},{"date":"2026-09-01","open":9280,"high":9340,"low":9220,"close":9340,"volume":3182,"rsi_14":42.98,"sma_20":9370.5,"sma_60":9303.67,"sma_120":9849.33},{"date":"2026-09-02","open":9330,"high":9340,"low":9220,"close":9270,"volume":4332,"rsi_14":36.13,"sma_20":9366.5,"sma_60":9303.83,"sma_120":9842.83},{"date":"2026-09-03","open":9280,"high":9470,"low":9110,"close":9220,"volume":12627,"rsi_14":36.44,"sma_20":9362.0,"sma_60":9303.33,"sma_120":9835.58},{"date":"2026-09-04","open":9230,"high":9460,"low":9230,"close":9250,"volume":3610,"rsi_14":36.97,"sma_20":9355.0,"sma_60":9305.0,"sma_120":9828.58},{"date":"2026-09-07","open":9290,"high":9370,"low":9270,"close":9270,"volume":2927,"rsi_14":46.46,"sma_20":9349.5,"sma_60":9306.33,"sma_120":9821.58},{"date":"2026-09-08","open":9320,"high":9440,"low":9260,"close":9270,"volume":4151,"rsi_14":48.42,"sma_20":9341.0,"sma_60":9305.0,"sma_120":9815.17},{"date":"2026-09-09","open":9340,"high":9590,"low":9280,"close":9330,"volume":5378,"rsi_14":44.94,"sma_20":9332.0,"sma_60":9298.83,"sma_120":9809.25},{"date":"2026-09-10","open":9320,"high":9350,"low":9240,"close":9320,"volume":2173,"rsi_14":58.82,"sma_20":9318.0,"sma_60":9293.0,"sma_120":9802.17},{"date":"2026-09-11","open":9320,"high":9430,"low":9250,"close":9260,"volume":12212,"rsi_14":43.33,"sma_20":9304.0,"sma_60":9286.83,"sma_120":9795.08},{"date":"2026-09-14","open":9290,"high":9400,"low":9180,"close":9230,"volume":3460,"rsi_14":49.06,"sma_20":9287.5,"sma_60":9284.0,"sma_120":9785.67},{"date":"2026-09-15","open":9260,"high":9630,"low":9130,"close":9210,"volume":25391,"rsi_14":38.3,"sma_20":9281.0,"sma_60":9285.33,"sma_120":9778.75},{"date":"2026-09-16","open":9290,"high":10000,"low":9040,"close":9120,"volume":121002,"rsi_14":35.29,"sma_20":9272.0,"sma_60":9285.17,"sma_120":9766.92},{"date":"2026-09-17","open":9090,"high":9200,"low":9080,"close":9150,"volume":10033,"rsi_14":37.74,"sma_20":9258.5,"sma_60":9286.83,"sma_120":9753.08},{"date":"2026-09-18","open":9190,"high":9200,"low":9000,"close":9190,"volume":10872,"rsi_14":42.11,"sma_20":9258.0,"sma_60":9289.5,"sma_120":9740.08},{"date":"2026-09-21","open":9140,"high":9140,"low":9020,"close":9020,"volume":2969,"rsi_14":26.47,"sma_20":9242.0,"sma_60":9290.33,"sma_120":9726.67},{"date":"2026-09-22","open":9080,"high":9220,"low":9060,"close":9160,"volume":8629,"rsi_14":42.67,"sma_20":9238.0,"sma_60":9295.0,"sma_120":9716.33},{"date":"2026-09-23","open":9160,"high":9290,"low":9150,"close":9230,"volume":4470,"rsi_14":50.65,"sma_20":9233.5,"sma_60":9294.5,"sma_120":9708.17},{"date":"2026-09-28","open":9210,"high":9270,"low":9170,"close":9260,"volume":3809,"rsi_14":50.65,"sma_20":9233.0,"sma_60":9297.17,"sma_120":9697.75},{"date":"2026-09-29","open":9210,"high":9240,"low":9000,"close":9040,"volume":8397,"rsi_14":38.14,"sma_20":9221.0,"sma_60":9293.0,"sma_120":9687.92},{"date":"2026-09-30","open":9010,"high":9180,"low":9000,"close":9180,"volume":4910,"rsi_14":45.95,"sma_20":9216.0,"sma_60":9288.33,"sma_120":9678.33},{"date":"2026-10-01","open":9180,"high":9310,"low":9150,"close":9280,"volume":9343,"rsi_14":47.83,"sma_20":9213.0,"sma_60":9286.0,"sma_120":9669.0},{"date":"2026-10-02","open":9360,"high":9360,"low":9210,"close":9230,"volume":2619,"rsi_14":46.61,"sma_20":9211.5,"sma_60":9280.17,"sma_120":9660.25},{"date":"2026-10-06","open":9260,"high":9350,"low":9260,"close":9310,"volume":819,"rsi_14":52.1,"sma_20":9216.0,"sma_60":9274.5,"sma_120":9651.17},{"date":"2026-10-07","open":9340,"high":9440,"low":8920,"close":9400,"volume":6887,"rsi_14":56.8,"sma_20":9223.5,"sma_60":9272.0,"sma_120":9642.83},{"date":"2026-10-08","open":9330,"high":9390,"low":9220,"close":9230,"volume":2613,"rsi_14":50.71,"sma_20":9221.5,"sma_60":9266.83,"sma_120":9632.75},{"date":"2026-10-12","open":9230,"high":9390,"low":9160,"close":9280,"volume":3604,"rsi_14":55.8,"sma_20":9221.5,"sma_60":9262.17,"sma_120":9622.92},{"date":"2026-10-13","open":9140,"high":9200,"low":9040,"close":9190,"volume":10711,"rsi_14":51.39,"sma_20":9214.5,"sma_60":9262.83,"sma_120":9611.5},{"date":"2026-10-14","open":9150,"high":9490,"low":9090,"close":9370,"volume":7182,"rsi_14":55.7,"sma_20":9217.0,"sma_60":9264.83,"sma_120":9599.67},{"date":"2026-10-15","open":9140,"high":9400,"low":8770,"close":9090,"volume":16687,"rsi_14":52.07,"sma_20":9208.5,"sma_60":9260.83,"sma_120":9585.0},{"date":"2026-10-16","open":9090,"high":9240,"low":9070,"close":9240,"volume":6169,"rsi_14":52.35,"sma_20":9209.0,"sma_60":9258.0,"sma_120":9571.75},{"date":"2026-10-19","open":9140,"high":9340,"low":9140,"close":9160,"volume":5147,"rsi_14":47.95,"sma_20":9206.5,"sma_60":9257.17,"sma_120":9558.25},{"date":"2026-10-20","open":9220,"high":9250,"low":9110,"close":9230,"volume":5762,"rsi_14":49.14,"sma_20":9212.0,"sma_60":9256.0,"sma_120":9545.0},{"date":"2026-10-21","open":9180,"high":9300,"low":8910,"close":9240,"volume":1632,"rsi_14":56.49,"sma_20":9216.5,"sma_60":9258.33,"sma_120":9531.75},{"date":"2026-10-22","open":9240,"high":9240,"low":9130,"close":9160,"volume":1392,"rsi_14":49.32,"sma_20":9215.0,"sma_60":9255.33,"sma_120":9518.42},{"date":"2026-10-23","open":9070,"high":9100,"low":8961,"close":9090,"volume":6103}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1262.5100000000002,"pbr":0.57,"per":7.2,"roa":2.34,"roe":2.81,"grade":"C","comment":"PER 7.22배, ROE 2.81%","revenue":178742921040.0,"analysis":"PER 7.2배입니다. ROE 2.8%입니다. 시가총액 1011.67억. 매출 1787.43억, 영업이익 99.12억.","eps_basis":"TTM","debt_ratio":0.1987384116234756,"market_cap":100945286280,"net_income":14009815114.0,"total_debt":35050100213.0,"ttm_window":"2025Q3~2026Q2","gross_margin":10.72,"total_assets":211413088760.0,"total_equity":176362988547.0,"profit_margin":7.84,"revenue_basis":"TTM","dividend_yield":4.62,"net_income_basis":"TTM","operating_income":9911841449.0,"operating_margin":5.55,"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":9090.0,"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":"2018-11-23","close":9881.9033},{"date":"2018-11-26","close":10040.6494},{"date":"2018-11-27","close":9921.5908},{"date":"2018-11-28","close":9762.8447},{"date":"2018-11-29","close":9604.0996},{"date":"2018-11-30","close":9445.3545},{"date":"2018-12-03","close":10080.3359},{"date":"2018-12-04","close":10755.0039},{"date":"2018-12-05","close":10715.3174},{"date":"2018-12-06","close":10715.3174},{"date":"2018-12-07","close":10516.8857},{"date":"2018-12-10","close":9961.2754},{"date":"2018-12-11","close":9842.2168},{"date":"2018-12-12","close":10239.0811},{"date":"2018-12-13","close":9921.5908},{"date":"2018-12-14","close":9643.7852},{"date":"2018-12-17","close":10239.0811},{"date":"2018-12-18","close":10199.3945},{"date":"2018-12-19","close":10159.709},{"date":"2018-12-20","close":9921.5908},{"date":"2018-12-21","close":9921.5908},{"date":"2018-12-24","close":9762.8447},{"date":"2018-12-26","close":9683.4717},{"date":"2018-12-27","close":9642.0898},{"date":"2018-12-28","close":9642.0898},{"date":"2019-01-02","close":9021.3535},{"date":"2019-01-03","close":9311.0312},{"date":"2019-01-04","close":9352.4131},{"date":"2019-01-07","close":9642.0898},{"date":"2019-01-08","close":9600.708},{"date":"2019-01-09","close":9559.3252},{"date":"2019-01-10","close":9352.4131},{"date":"2019-01-11","close":9311.0312},{"date":"2019-01-14","close":9517.9424},{"date":"2019-01-15","close":9849.002},{"date":"2019-01-16","close":10097.2959},{"date":"2019-01-17","close":9931.7656},{"date":"2019-01-18","close":10138.6777},{"date":"2019-01-21","close":9890.3848},{"date":"2019-01-22","close":10097.2959},{"date":"2019-01-23","close":10842.1777},{"date":"2019-01-24","close":10966.3232},{"date":"2019-01-25","close":11587.0605},{"date":"2019-01-28","close":11793.9727},{"date":"2019-01-29","close":11380.1484},{"date":"2019-01-30","close":11504.2969},{"date":"2019-01-31","close":11214.6191},{"date":"2019-02-01","close":11793.9727},{"date":"2019-02-07","close":11793.9727},{"date":"2019-02-08","close":11504.2969},{"date":"2019-02-11","close":12207.7959},{"date":"2019-02-12","close":12000.8838},{"date":"2019-02-13","close":12000.8838},{"date":"2019-02-14","close":12000.8838},{"date":"2019-02-15","close":12828.5322},{"date":"2019-02-18","close":13573.4131},{"date":"2019-02-19","close":14028.6191},{"date":"2019-02-20","close":13656.1787},{"date":"2019-02-21","close":13407.8838},{"date":"2019-02-22","close":13449.2676},{"date":"2019-02-25","close":13200.9717},{"date":"2019-02-26","close":13283.7383},{"date":"2019-02-27","close":13366.502},{"date":"2019-02-28","close":13076.8252},{"date":"2019-03-04","close":12787.1484},{"date":"2019-03-05","close":12497.4727},{"date":"2019-03-06","close":13449.2676},{"date":"2019-03-07","close":13118.209},{"date":"2019-03-08","close":13532.0312},{"date":"2019-03-11","close":13614.7959},{"date":"2019-03-12","close":13573.4131},{"date":"2019-03-13","close":13325.1191},{"date":"2019-03-14","close":13200.9717},{"date":"2019-03-15","close":13118.209},{"date":"2019-03-18","close":13118.209},{"date":"2019-03-19","close":12911.2959},{"date":"2019-03-20","close":12911.2959},{"date":"2019-03-21","close":12538.8545},{"date":"2019-03-22","close":10759.4131},{"date":"2019-03-25","close":11131.8555},{"date":"2019-03-26","close":10966.3232},{"date":"2019-03-27","close":11049.0898},{"date":"2019-03-28","close":10469.7363},{"date":"2019-03-29","close":10966.3232},{"date":"2019-04-01","close":10676.6484},{"date":"2019-04-02","close":10676.6484},{"date":"2019-04-03","close":10511.1191},{"date":"2019-04-04","close":10428.3545},{"date":"2019-04-05","close":9849.002},{"date":"2019-04-08","close":9931.7656},{"date":"2019-04-09","close":9849.002},{"date":"2019-04-10","close":10014.5303},{"date":"2019-04-11","close":12994.0605},{"date":"2019-04-12","close":14732.1201},{"date":"2019-04-15","close":19118.6504},{"date":"2019-04-16","close":19325.5605},{"date":"2019-04-17","close":16470.1777},{"date":"2019-04-18","close":16346.0322},{"date":"2019-04-19","close":16180.502},{"date":"2019-04-22","close":15311.4736},{"date":"2019-04-23","close":14566.5898},{"date":"2019-04-24","close":13945.8555},{"date":"2019-04-25","close":14111.3838},{"date":"2019-04-26","close":13697.5615},{"date":"2019-04-29","close":13200.9717},{"date":"2019-04-30","close":13490.6494},{"date":"2019-05-02","close":13490.6494},{"date":"2019-05-03","close":13738.9443},{"date":"2019-05-07","close":13325.1191},{"date":"2019-05-08","close":12621.6191},{"date":"2019-05-09","close":12621.6191},{"date":"2019-05-10","close":12580.2363},{"date":"2019-05-13","close":12290.5596},{"date":"2019-05-14","close":12414.709},{"date":"2019-05-15","close":12538.8545},{"date":"2019-05-16","close":13283.7383},{"date":"2019-05-17","close":14111.3838},{"date":"2019-05-20","close":12994.0605},{"date":"2019-05-21","close":12414.709},{"date":"2019-05-22","close":12745.7656},{"date":"2019-05-23","close":13283.7383},{"date":"2019-05-24","close":13780.3242},{"date":"2019-05-27","close":13863.0908},{"date":"2019-05-28","close":13780.3242},{"date":"2019-05-29","close":14070.0029},{"date":"2019-05-30","close":18291.0039},{"date":"2019-05-31","close":16718.4727},{"date":"2019-06-03","close":17463.3574},{"date":"2019-06-04","close":19325.5605},{"date":"2019-06-05","close":19035.8848},{"date":"2019-06-07","close":18787.5918},{"date":"2019-06-10","close":19077.2695},{"date":"2019-06-11","close":19035.8848},{"date":"2019-06-12","close":18870.3555},{"date":"2019-06-13","close":19201.416},{"date":"2019-06-14","close":19118.6504},{"date":"2019-06-17","close":17587.502},{"date":"2019-06-18","close":17628.8828},{"date":"2019-06-19","close":17711.6504},{"date":"2019-06-20","close":18497.916},{"date":"2019-06-21","close":18539.2969},{"date":"2019-06-24","close":18042.707},{"date":"2019-06-25","close":17173.6797},{"date":"2019-06-26","close":16677.0918},{"date":"2019-06-27","close":18001.3262},{"date":"2019-06-28","close":18208.2402},{"date":"2019-07-01","close":18539.2969},{"date":"2019-07-02","close":18415.1465},{"date":"2019-07-03","close":18415.1465},{"date":"2019-07-04","close":18497.916},{"date":"2019-07-05","close":18497.916},{"date":"2019-07-08","close":17918.5605},{"date":"2019-07-09","close":17794.4141},{"date":"2019-07-10","close":17463.3574},{"date":"2019-07-11","close":18456.5293},{"date":"2019-07-12","close":17959.9453},{"date":"2019-07-15","close":18539.2969},{"date":"2019-07-16","close":18539.2969},{"date":"2019-07-17","close":17918.5605},{"date":"2019-07-18","close":17049.5332},{"date":"2019-07-19","close":17918.5605},{"date":"2019-07-22","close":18042.707},{"date":"2019-07-23","close":18415.1465},{"date":"2019-07-24","close":20525.6484},{"date":"2019-07-25","close":18166.8555},{"date":"2019-07-26","close":18332.3848},{"date":"2019-07-29","close":18208.2402},{"date":"2019-07-30","close":18539.2969},{"date":"2019-07-31","close":18497.916},{"date":"2019-08-01","close":18125.4707},{"date":"2019-08-02","close":17794.4141},{"date":"2019-08-05","close":15766.6777},{"date":"2019-08-06","close":14649.3545},{"date":"2019-08-07","close":15559.7666},{"date":"2019-08-08","close":16346.0322},{"date":"2019-08-09","close":16842.6211},{"date":"2019-08-12","close":16635.707},{"date":"2019-08-13","close":16180.502},{"date":"2019-08-14","close":16014.9736},{"date":"2019-08-16","close":15435.6201},{"date":"2019-08-19","close":17256.4434},{"date":"2019-08-20","close":17049.5332},{"date":"2019-08-21","close":16842.6211},{"date":"2019-08-22","close":16759.8555},{"date":"2019-08-23","close":16801.2383},{"date":"2019-08-26","close":15973.5928},{"date":"2019-08-27","close":16511.5605},{"date":"2019-08-28","close":16511.5605},{"date":"2019-08-29","close":16594.3262},{"date":"2019-08-30","close":17132.2988},{"date":"2019-09-02","close":16842.6211},{"date":"2019-09-03","close":16263.2686},{"date":"2019-09-04","close":15642.5322},{"date":"2019-09-05","close":15766.6777},{"date":"2019-09-06","close":15683.9141},{"date":"2019-09-09","close":15228.707},{"date":"2019-09-10","close":15145.9434},{"date":"2019-09-11","close":15518.3838},{"date":"2019-09-16","close":15228.707},{"date":"2019-09-17","close":15063.1787},{"date":"2019-09-18","close":14732.1201},{"date":"2019-09-19","close":14690.7383},{"date":"2019-09-20","close":14856.2676},{"date":"2019-09-23","close":14607.9746},{"date":"2019-09-24","close":14483.8262},{"date":"2019-09-25","close":14194.1494},{"date":"2019-09-26","close":14235.5312},{"date":"2019-09-27","close":14070.0029},{"date":"2019-09-30","close":13904.4727},{"date":"2019-10-01","close":13780.3242},{"date":"2019-10-02","close":13573.4131},{"date":"2019-10-04","close":13573.4131},{"date":"2019-10-07","close":13366.502},{"date":"2019-10-08","close":13573.4131},{"date":"2019-10-10","close":13532.0312},{"date":"2019-10-11","close":14028.6191},{"date":"2019-10-14","close":14401.0615},{"date":"2019-10-15","close":14401.0615},{"date":"2019-10-16","close":14359.6777},{"date":"2019-10-17","close":14483.8262},{"date":"2019-10-18","close":14235.5312},{"date":"2019-10-21","close":14070.0029},{"date":"2019-10-22","close":13697.5615},{"date":"2019-10-23","close":13407.8838},{"date":"2019-10-24","close":13325.1191},{"date":"2019-10-25","close":13076.8252},{"date":"2019-10-28","close":13697.5615},{"date":"2019-10-29","close":13780.3242},{"date":"2019-10-30","close":14028.6191},{"date":"2019-10-31","close":14607.9746},{"date":"2019-11-01","close":15311.4736},{"date":"2019-11-04","close":15518.3838},{"date":"2019-11-05","close":15270.0908},{"date":"2019-11-06","close":14773.501},{"date":"2019-11-07","close":14442.4434},{"date":"2019-11-08","close":18746.209},{"date":"2019-11-11","close":24332.8262},{"date":"2019-11-12","close":25284.6211},{"date":"2019-11-13","close":21105.0039},{"date":"2019-11-14","close":20194.5918},{"date":"2019-11-15","close":19780.7695},{"date":"2019-11-18","close":19284.1797},{"date":"2019-11-19","close":18456.5293},{"date":"2019-11-20","close":21270.5332},{"date":"2019-11-21","close":22760.2969},{"date":"2019-11-22","close":20856.709},{"date":"2019-11-25","close":19863.5312},{"date":"2019-11-26","close":24829.418},{"date":"2019-11-27","close":22263.7109},{"date":"2019-11-28","close":24084.5332},{"date":"2019-11-29","close":21891.2715},{"date":"2019-12-02","close":22305.0918},{"date":"2019-12-03","close":21518.8262},{"date":"2019-12-04","close":21311.916},{"date":"2019-12-05","close":21601.5938},{"date":"2019-12-06","close":20525.6484},{"date":"2019-12-09","close":19656.6211},{"date":"2019-12-10","close":20442.8848},{"date":"2019-12-11","close":22180.9453},{"date":"2019-12-12","close":21105.0039},{"date":"2019-12-13","close":21849.8867},{"date":"2019-12-16","close":21808.5039},{"date":"2019-12-17","close":20939.4727},{"date":"2019-12-18","close":20442.8848},{"date":"2019-12-19","close":19904.916},{"date":"2019-12-20","close":19904.916},{"date":"2019-12-23","close":20318.7402},{"date":"2019-12-24","close":19449.709},{"date":"2019-12-26","close":20153.207},{"date":"2019-12-27","close":19477.2129},{"date":"2019-12-30","close":17998.4629},{"date":"2020-01-02","close":18209.7129},{"date":"2020-01-03","close":17998.4629},{"date":"2020-01-06","close":17153.4648},{"date":"2020-01-07","close":17111.2129},{"date":"2020-01-08","close":16477.4668},{"date":"2020-01-09","close":17111.2129},{"date":"2020-01-10","close":17449.2148},{"date":"2020-01-13","close":17406.9629},{"date":"2020-01-14","close":17533.7129},{"date":"2020-01-15","close":17364.7148},{"date":"2020-01-16","close":17322.4648},{"date":"2020-01-17","close":17068.9648},{"date":"2020-01-20","close":17068.9648},{"date":"2020-01-21","close":16435.2168},{"date":"2020-01-22","close":16646.4629},{"date":"2020-01-23","close":16266.2168},{"date":"2020-01-28","close":15378.9658},{"date":"2020-01-29","close":15632.4697},{"date":"2020-01-30","close":15209.9707},{"date":"2020-01-31","close":14956.4688},{"date":"2020-02-03","close":15209.9707},{"date":"2020-02-04","close":15885.9668},{"date":"2020-02-05","close":15590.2178},{"date":"2020-02-06","close":15674.7168},{"date":"2020-02-07","close":15378.9658},{"date":"2020-02-10","close":15252.2178},{"date":"2020-02-11","close":15759.2178},{"date":"2020-02-12","close":15885.9668},{"date":"2020-02-13","close":15716.9688},{"date":"2020-02-14","close":15378.9658},{"date":"2020-02-17","close":15209.9707},{"date":"2020-02-18","close":14787.4697},{"date":"2020-02-19","close":14787.4697},{"date":"2020-02-20","close":14364.9707},{"date":"2020-02-21","close":14111.4697},{"date":"2020-02-24","close":13181.9717},{"date":"2020-02-25","close":13984.7207},{"date":"2020-02-26","close":13435.4727},{"date":"2020-02-27","close":13097.4736},{"date":"2020-02-28","close":12083.4746},{"date":"2020-03-02","close":12379.2256},{"date":"2020-03-03","close":14026.9717},{"date":"2020-03-04","close":13688.9717},{"date":"2020-03-05","close":14238.2217},{"date":"2020-03-06","close":13900.2217},{"date":"2020-03-09","close":13900.2217},{"date":"2020-03-10","close":13055.2227},{"date":"2020-03-11","close":12125.7246},{"date":"2020-03-12","close":11196.2266},{"date":"2020-03-13","close":10139.9785},{"date":"2020-03-16","close":9886.4795},{"date":"2020-03-17","close":9675.2305},{"date":"2020-03-18","close":8703.4814},{"date":"2020-03-19","close":6286.7871},{"date":"2020-03-20","close":6979.686},{"date":"2020-03-23","close":6802.2363},{"date":"2020-03-24","close":7055.7349},{"date":"2020-03-25","close":7714.8345},{"date":"2020-03-26","close":8340.1328},{"date":"2020-03-27","close":8576.7324},{"date":"2020-03-30","close":8661.2324},{"date":"2020-03-31","close":9294.9814},{"date":"2020-04-01","close":9717.4795},{"date":"2020-04-02","close":9928.7295},{"date":"2020-04-03","close":10013.2295},{"date":"2020-04-06","close":10224.4795},{"date":"2020-04-07","close":10562.4775},{"date":"2020-04-08","close":10562.4775},{"date":"2020-04-09","close":11407.4756},{"date":"2020-04-10","close":11660.9756},{"date":"2020-04-13","close":11534.2266},{"date":"2020-04-14","close":11829.9756},{"date":"2020-04-16","close":11998.9756},{"date":"2020-04-17","close":12379.2256},{"date":"2020-04-20","close":12336.9736},{"date":"2020-04-21","close":12463.7246},{"date":"2020-04-22","close":13181.9717},{"date":"2020-04-23","close":13562.2227},{"date":"2020-04-24","close":13097.4736},{"date":"2020-04-27","close":13350.9727},{"date":"2020-04-28","close":13519.9727},{"date":"2020-04-29","close":13435.4727},{"date":"2020-05-04","close":12801.7236},{"date":"2020-05-06","close":12843.9746},{"date":"2020-05-07","close":12928.4736},{"date":"2020-05-08","close":13224.2236},{"date":"2020-05-11","close":12759.4736},{"date":"2020-05-12","close":12336.9736},{"date":"2020-05-13","close":12463.7246},{"date":"2020-05-14","close":12294.7246},{"date":"2020-05-15","close":12548.2227},{"date":"2020-05-18","close":12252.4746},{"date":"2020-05-19","close":12590.4736},{"date":"2020-05-20","close":12759.4736},{"date":"2020-05-21","close":13055.2227},{"date":"2020-05-22","close":13012.9727},{"date":"2020-05-25","close":13012.9727},{"date":"2020-05-26","close":13308.7227},{"date":"2020-05-27","close":13604.4727},{"date":"2020-05-28","close":13181.9717},{"date":"2020-05-29","close":13266.4717},{"date":"2020-06-01","close":13181.9717},{"date":"2020-06-02","close":13350.9727},{"date":"2020-06-03","close":13731.2217},{"date":"2020-06-04","close":14280.4717},{"date":"2020-06-05","close":14449.4697},{"date":"2020-06-08","close":14787.4697},{"date":"2020-06-09","close":15252.2178},{"date":"2020-06-10","close":14153.7217},{"date":"2020-06-11","close":14195.9707},{"date":"2020-06-12","close":13393.2217},{"date":"2020-06-15","close":12041.2256},{"date":"2020-06-16","close":12759.4736},{"date":"2020-06-17","close":13012.9727},{"date":"2020-06-18","close":13350.9727},{"date":"2020-06-19","close":13519.9727},{"date":"2020-06-22","close":13562.2227},{"date":"2020-06-23","close":13435.4727},{"date":"2020-06-24","close":13097.4736},{"date":"2020-06-25","close":13139.7236},{"date":"2020-06-26","close":13646.7207},{"date":"2020-06-29","close":13139.7236},{"date":"2020-06-30","close":13139.7236},{"date":"2020-07-01","close":12970.7227},{"date":"2020-07-02","close":12970.7227},{"date":"2020-07-03","close":13477.7217},{"date":"2020-07-06","close":13350.9727},{"date":"2020-07-07","close":13181.9717},{"date":"2020-07-08","close":13055.2227},{"date":"2020-07-09","close":13097.4736},{"date":"2020-07-10","close":13097.4736},{"date":"2020-07-13","close":13139.7236},{"date":"2020-07-14","close":12928.4736},{"date":"2020-07-15","close":12928.4736},{"date":"2020-07-16","close":13097.4736},{"date":"2020-07-17","close":12843.9746},{"date":"2020-07-20","close":12886.2236},{"date":"2020-07-21","close":12843.9746},{"date":"2020-07-22","close":12717.2236},{"date":"2020-07-23","close":12336.9736},{"date":"2020-07-24","close":12252.4746},{"date":"2020-07-27","close":11956.7256},{"date":"2020-07-28","close":15505.7168},{"date":"2020-07-29","close":17364.7148},{"date":"2020-07-30","close":18082.9609},{"date":"2020-07-31","close":18125.2148},{"date":"2020-08-03","close":17660.4629},{"date":"2020-08-04","close":17998.4629},{"date":"2020-08-05","close":18040.7129},{"date":"2020-08-06","close":17575.9629},{"date":"2020-08-07","close":18632.2109},{"date":"2020-08-10","close":18336.4629},{"date":"2020-08-11","close":19096.959},{"date":"2020-08-12","close":20279.957},{"date":"2020-08-13","close":19054.7109},{"date":"2020-08-14","close":17829.4648},{"date":"2020-08-18","close":16139.4668},{"date":"2020-08-19","close":16773.2168},{"date":"2020-08-20","close":16604.2148},{"date":"2020-08-21","close":17618.2168},{"date":"2020-08-24","close":17237.9648},{"date":"2020-08-25","close":17871.7129},{"date":"2020-08-26","close":19434.959},{"date":"2020-08-27","close":17744.9648},{"date":"2020-08-28","close":17744.9648},{"date":"2020-08-31","close":18251.9629},{"date":"2020-09-01","close":18843.459},{"date":"2020-09-02","close":19477.2129},{"date":"2020-09-03","close":20448.959},{"date":"2020-09-04","close":19519.459},{"date":"2020-09-07","close":19772.959},{"date":"2020-09-08","close":19477.2129},{"date":"2020-09-09","close":20575.707},{"date":"2020-09-10","close":22265.7031},{"date":"2020-09-11","close":21378.457},{"date":"2020-09-14","close":19308.2109},{"date":"2020-09-15","close":18209.7129},{"date":"2020-09-16","close":17618.2168},{"date":"2020-09-17","close":16857.7148},{"date":"2020-09-18","close":16899.9668},{"date":"2020-09-21","close":16519.7148},{"date":"2020-09-22","close":15547.9678},{"date":"2020-09-23","close":15885.9668},{"date":"2020-09-24","close":14576.2207},{"date":"2020-09-25","close":15590.2178},{"date":"2020-09-28","close":16561.9688},{"date":"2020-09-29","close":17237.9648},{"date":"2020-10-05","close":17364.7148},{"date":"2020-10-06","close":17618.2168},{"date":"2020-10-07","close":17575.9629},{"date":"2020-10-08","close":17575.9629},{"date":"2020-10-12","close":17575.9629},{"date":"2020-10-13","close":17660.4629},{"date":"2020-10-14","close":18040.7129},{"date":"2020-10-15","close":17406.9629},{"date":"2020-10-16","close":16477.4668},{"date":"2020-10-19","close":16435.2168},{"date":"2020-10-20","close":16435.2168},{"date":"2020-10-21","close":16561.9688},{"date":"2020-10-22","close":16223.9648},{"date":"2020-10-23","close":15885.9668},{"date":"2020-10-26","close":15505.7168},{"date":"2020-10-27","close":15378.9658},{"date":"2020-10-28","close":15843.7168},{"date":"2020-10-29","close":15759.2178},{"date":"2020-10-30","close":15463.4688},{"date":"2020-11-02","close":15463.4688},{"date":"2020-11-03","close":15463.4688},{"date":"2020-11-04","close":15336.7197},{"date":"2020-11-05","close":15421.2188},{"date":"2020-11-06","close":15209.9707},{"date":"2020-11-09","close":15885.9668},{"date":"2020-11-10","close":16308.4658},{"date":"2020-11-11","close":17406.9629},{"date":"2020-11-12","close":18547.7129},{"date":"2020-11-13","close":20279.957},{"date":"2020-11-16","close":26363.9434},{"date":"2020-11-17","close":22857.2031},{"date":"2020-11-18","close":21505.2051},{"date":"2020-11-19","close":21293.957},{"date":"2020-11-20","close":21336.2051},{"date":"2020-11-23","close":21040.457},{"date":"2020-11-24","close":22941.7012},{"date":"2020-11-25","close":22265.7031},{"date":"2020-11-26","close":21843.207},{"date":"2020-11-27","close":24335.9512},{"date":"2020-11-30","close":24842.9492},{"date":"2020-12-01","close":29321.4375},{"date":"2020-12-02","close":25518.9473},{"date":"2020-12-03","close":24209.2012},{"date":"2020-12-04","close":23871.2012},{"date":"2020-12-07","close":23110.7012},{"date":"2020-12-08","close":23702.2012},{"date":"2020-12-09","close":24209.2012},{"date":"2020-12-10","close":23871.2012},{"date":"2020-12-11","close":23490.9531},{"date":"2020-12-14","close":21885.4551},{"date":"2020-12-15","close":21547.4531},{"date":"2020-12-16","close":21631.9551},{"date":"2020-12-17","close":21589.707},{"date":"2020-12-18","close":21505.2051},{"date":"2020-12-21","close":20660.207},{"date":"2020-12-22","close":19561.709},{"date":"2020-12-23","close":19603.9609},{"date":"2020-12-24","close":19519.459},{"date":"2020-12-28","close":19519.459},{"date":"2020-12-29","close":19941.959},{"date":"2020-12-30","close":20322.209},{"date":"2021-01-04","close":20153.207},{"date":"2021-01-05","close":20744.709},{"date":"2021-01-06","close":21674.207},{"date":"2021-01-07","close":21462.957},{"date":"2021-01-08","close":20702.457},{"date":"2021-01-11","close":20744.709},{"date":"2021-01-12","close":21631.9551},{"date":"2021-01-13","close":22307.9531},{"date":"2021-01-14","close":23533.2012},{"date":"2021-01-15","close":21843.207},{"date":"2021-01-18","close":20322.209},{"date":"2021-01-19","close":20448.959},{"date":"2021-01-20","close":20195.457},{"date":"2021-01-21","close":20279.957},{"date":"2021-01-22","close":20448.959},{"date":"2021-01-25","close":20786.957},{"date":"2021-01-26","close":20279.957},{"date":"2021-01-27","close":20153.207},{"date":"2021-01-28","close":19561.709},{"date":"2021-01-29","close":18336.4629},{"date":"2021-02-01","close":18505.4609},{"date":"2021-02-02","close":19054.7109},{"date":"2021-02-03","close":18927.9609},{"date":"2021-02-04","close":18801.2109},{"date":"2021-02-05","close":18843.459},{"date":"2021-02-08","close":18927.9609},{"date":"2021-02-09","close":18674.4629},{"date":"2021-02-10","close":18589.9629},{"date":"2021-02-15","close":18420.9629},{"date":"2021-02-16","close":18420.9629},{"date":"2021-02-17","close":18209.7129},{"date":"2021-02-18","close":18082.9609},{"date":"2021-02-19","close":17744.9648},{"date":"2021-02-22","close":17913.9648},{"date":"2021-02-23","close":18082.9609},{"date":"2021-02-24","close":17533.7129},{"date":"2021-02-25","close":17871.7129},{"date":"2021-02-26","close":17618.2168},{"date":"2021-03-02","close":17406.9629},{"date":"2021-03-03","close":17744.9648},{"date":"2021-03-04","close":17322.4648},{"date":"2021-03-05","close":17237.9648},{"date":"2021-03-08","close":18758.9609},{"date":"2021-03-09","close":20068.709},{"date":"2021-03-10","close":19561.709},{"date":"2021-03-11","close":19857.459},{"date":"2021-03-12","close":20364.457},{"date":"2021-03-15","close":21167.207},{"date":"2021-03-16","close":20786.957},{"date":"2021-03-17","close":20786.957},{"date":"2021-03-18","close":20406.709},{"date":"2021-03-19","close":20068.709},{"date":"2021-03-22","close":19941.959},{"date":"2021-03-23","close":19308.2109},{"date":"2021-03-24","close":19265.959},{"date":"2021-03-25","close":19181.4629},{"date":"2021-03-26","close":19265.959},{"date":"2021-03-29","close":18463.2109},{"date":"2021-03-30","close":18251.9629},{"date":"2021-03-31","close":18251.9629},{"date":"2021-04-01","close":18082.9609},{"date":"2021-04-02","close":17998.4629},{"date":"2021-04-05","close":17829.4648},{"date":"2021-04-06","close":17787.2109},{"date":"2021-04-07","close":18125.2148},{"date":"2021-04-08","close":17913.9648},{"date":"2021-04-09","close":18040.7129},{"date":"2021-04-12","close":18167.4609},{"date":"2021-04-13","close":18463.2109},{"date":"2021-04-14","close":18294.2129},{"date":"2021-04-15","close":18167.4609},{"date":"2021-04-16","close":18251.9629},{"date":"2021-04-19","close":19857.459},{"date":"2021-04-20","close":19223.709},{"date":"2021-04-21","close":19139.209},{"date":"2021-04-22","close":18843.459},{"date":"2021-04-23","close":18716.7109},{"date":"2021-04-26","close":18885.7129},{"date":"2021-04-27","close":19603.9609},{"date":"2021-04-28","close":19139.209},{"date":"2021-04-29","close":18758.9609},{"date":"2021-04-30","close":18927.9609},{"date":"2021-05-03","close":19012.4609},{"date":"2021-05-04","close":19308.2109},{"date":"2021-05-06","close":19350.4609},{"date":"2021-05-07","close":19561.709},{"date":"2021-05-10","close":20448.959},{"date":"2021-05-11","close":20237.709},{"date":"2021-05-12","close":19519.459},{"date":"2021-05-13","close":20110.959},{"date":"2021-05-14","close":19857.459},{"date":"2021-05-17","close":20575.707},{"date":"2021-05-18","close":20786.957},{"date":"2021-05-20","close":20617.957},{"date":"2021-05-21","close":19815.209},{"date":"2021-05-24","close":19181.4629},{"date":"2021-05-25","close":20026.459},{"date":"2021-05-26","close":20575.707},{"date":"2021-05-27","close":20575.707},{"date":"2021-05-28","close":20575.707},{"date":"2021-05-31","close":20575.707},{"date":"2021-06-01","close":20575.707},{"date":"2021-06-02","close":20575.707},{"date":"2021-06-03","close":20575.707},{"date":"2021-06-04","close":20575.707},{"date":"2021-06-07","close":20575.707},{"date":"2021-06-08","close":20575.707},{"date":"2021-06-09","close":20575.707},{"date":"2021-06-10","close":20575.707},{"date":"2021-06-11","close":20575.707},{"date":"2021-06-14","close":20575.707},{"date":"2021-06-15","close":20575.707},{"date":"2021-06-16","close":20575.707},{"date":"2021-06-17","close":20575.707},{"date":"2021-06-18","close":20575.707},{"date":"2021-06-21","close":20575.707},{"date":"2021-06-22","close":20575.707},{"date":"2021-06-23","close":20575.707},{"date":"2021-06-24","close":20575.707},{"date":"2021-06-25","close":20575.707},{"date":"2021-06-28","close":20575.707},{"date":"2021-06-29","close":20575.707},{"date":"2021-06-30","close":20575.707},{"date":"2021-07-01","close":20575.707},{"date":"2021-07-02","close":20575.707},{"date":"2021-07-05","close":20575.707},{"date":"2021-07-06","close":20575.707},{"date":"2021-07-07","close":20575.707},{"date":"2021-07-08","close":20575.707},{"date":"2021-07-09","close":20575.707},{"date":"2021-07-12","close":20575.707},{"date":"2021-07-13","close":20575.707},{"date":"2021-07-14","close":20575.707},{"date":"2021-07-15","close":20575.707},{"date":"2021-07-16","close":19815.209},{"date":"2021-07-19","close":18589.9629},{"date":"2021-07-20","close":18082.9609},{"date":"2021-07-21","close":18294.2129},{"date":"2021-07-22","close":18378.7109},{"date":"2021-07-23","close":18589.9629},{"date":"2021-07-26","close":18336.4629},{"date":"2021-07-27","close":18336.4629},{"date":"2021-07-28","close":18420.9629},{"date":"2021-07-29","close":18336.4629},{"date":"2021-07-30","close":18040.7129},{"date":"2021-08-02","close":17575.9629},{"date":"2021-08-03","close":17660.4629},{"date":"2021-08-04","close":17787.2109},{"date":"2021-08-05","close":17871.7129},{"date":"2021-08-06","close":17913.9648},{"date":"2021-08-09","close":17702.7129},{"date":"2021-08-10","close":17449.2148},{"date":"2021-08-11","close":17153.4648},{"date":"2021-08-12","close":16857.7148},{"date":"2021-08-13","close":16688.7168},{"date":"2021-08-17","close":16181.7178},{"date":"2021-08-18","close":16223.9648},{"date":"2021-08-19","close":15885.9668},{"date":"2021-08-20","close":14956.4688},{"date":"2021-08-23","close":15040.9688},{"date":"2021-08-24","close":16266.2168},{"date":"2021-08-25","close":18167.4609},{"date":"2021-08-26","close":18251.9629},{"date":"2021-08-27","close":18632.2109},{"date":"2021-08-30","close":18589.9629},{"date":"2021-08-31","close":18040.7129},{"date":"2021-09-01","close":18167.4609},{"date":"2021-09-02","close":17787.2109},{"date":"2021-09-03","close":18251.9629},{"date":"2021-09-06","close":18463.2109},{"date":"2021-09-07","close":18082.9609},{"date":"2021-09-08","close":17787.2109},{"date":"2021-09-09","close":17364.7148},{"date":"2021-09-10","close":17364.7148},{"date":"2021-09-13","close":16942.2148},{"date":"2021-09-14","close":17787.2109},{"date":"2021-09-15","close":17744.9648},{"date":"2021-09-16","close":17787.2109},{"date":"2021-09-17","close":18716.7109},{"date":"2021-09-23","close":20195.457},{"date":"2021-09-24","close":19181.4629},{"date":"2021-09-27","close":18970.2109},{"date":"2021-09-28","close":19139.209},{"date":"2021-09-29","close":18885.7129},{"date":"2021-09-30","close":18716.7109},{"date":"2021-10-01","close":17913.9648},{"date":"2021-10-05","close":18167.4609},{"date":"2021-10-06","close":16815.4648},{"date":"2021-10-07","close":16899.9668},{"date":"2021-10-08","close":16730.9648},{"date":"2021-10-12","close":16857.7148},{"date":"2021-10-13","close":17322.4648},{"date":"2021-10-14","close":17406.9629},{"date":"2021-10-15","close":17364.7148},{"date":"2021-10-18","close":17406.9629},{"date":"2021-10-19","close":17364.7148},{"date":"2021-10-20","close":17406.9629},{"date":"2021-10-21","close":17111.2129},{"date":"2021-10-22","close":17280.2129},{"date":"2021-10-25","close":17744.9648},{"date":"2021-10-26","close":17998.4629},{"date":"2021-10-27","close":17660.4629},{"date":"2021-10-28","close":17702.7129},{"date":"2021-10-29","close":17153.4648},{"date":"2021-11-01","close":16984.4648},{"date":"2021-11-02","close":17111.2129},{"date":"2021-11-03","close":16815.4648},{"date":"2021-11-04","close":16604.2148},{"date":"2021-11-05","close":16392.9668},{"date":"2021-11-08","close":16815.4648},{"date":"2021-11-09","close":16308.4658},{"date":"2021-11-10","close":15674.7168},{"date":"2021-11-11","close":15421.2188},{"date":"2021-11-12","close":15843.7168},{"date":"2021-11-15","close":16012.7168},{"date":"2021-11-16","close":15970.4668},{"date":"2021-11-17","close":15632.4697},{"date":"2021-11-18","close":15294.4678},{"date":"2021-11-19","close":15336.7197},{"date":"2021-11-22","close":15209.9707},{"date":"2021-11-23","close":15167.7188},{"date":"2021-11-24","close":14956.4688},{"date":"2021-11-25","close":14956.4688},{"date":"2021-11-26","close":14364.9707},{"date":"2021-11-29","close":13646.7207},{"date":"2021-11-30","close":13097.4736},{"date":"2021-12-01","close":13393.2217},{"date":"2021-12-02","close":13688.9717},{"date":"2021-12-03","close":14153.7217},{"date":"2021-12-06","close":14407.2197},{"date":"2021-12-07","close":14533.9707},{"date":"2021-12-08","close":14322.7188},{"date":"2021-12-09","close":14533.9707},{"date":"2021-12-10","close":14322.7188},{"date":"2021-12-13","close":14449.4697},{"date":"2021-12-14","close":14364.9707},{"date":"2021-12-15","close":14280.4717},{"date":"2021-12-16","close":14153.7217},{"date":"2021-12-17","close":14111.4697},{"date":"2021-12-20","close":13815.7227},{"date":"2021-12-21","close":13900.2217},{"date":"2021-12-22","close":14069.2207},{"date":"2021-12-23","close":14153.7217},{"date":"2021-12-24","close":14238.2217},{"date":"2021-12-27","close":15336.7197},{"date":"2021-12-28","close":15125.4688},{"date":"2021-12-29","close":16081.6777},{"date":"2021-12-30","close":15733.9639},{"date":"2022-01-03","close":18000.0},{"date":"2022-01-04","close":15560.1094},{"date":"2022-01-05","close":15386.252},{"date":"2022-01-06","close":15082.0039},{"date":"2022-01-07","close":15212.3975},{"date":"2022-01-10","close":14777.7568},{"date":"2022-01-11","close":14516.9727},{"date":"2022-01-12","close":14821.2207},{"date":"2022-01-13","close":14908.1494},{"date":"2022-01-14","close":14734.292},{"date":"2022-01-17","close":14169.2607},{"date":"2022-01-18","close":14038.8691},{"date":"2022-01-19","close":13995.4062},{"date":"2022-01-20","close":14125.7969},{"date":"2022-01-21","close":13865.0127},{"date":"2022-01-24","close":13821.5488},{"date":"2022-01-25","close":13386.9082},{"date":"2022-01-26","close":14038.8691},{"date":"2022-01-27","close":13560.7646},{"date":"2022-01-28","close":14038.8691},{"date":"2022-02-03","close":14386.5811},{"date":"2022-02-04","close":15647.0361},{"date":"2022-02-07","close":16646.709},{"date":"2022-02-08","close":16646.709},{"date":"2022-02-09","close":17429.0586},{"date":"2022-02-10","close":16907.4922},{"date":"2022-02-11","close":16690.1719},{"date":"2022-02-14","close":16429.3887},{"date":"2022-02-15","close":16820.5645},{"date":"2022-02-16","close":17559.4512},{"date":"2022-02-17","close":17211.7402},{"date":"2022-02-18","close":17907.1641},{"date":"2022-02-21","close":17472.5234},{"date":"2022-02-22","close":17472.5234},{"date":"2022-02-23","close":17472.5234},{"date":"2022-02-24","close":15038.54},{"date":"2022-02-25","close":15690.5},{"date":"2022-02-28","close":15690.5},{"date":"2022-03-02","close":15951.2842},{"date":"2022-03-03","close":16212.0693},{"date":"2022-03-04","close":15951.2842},{"date":"2022-03-07","close":15429.7178},{"date":"2022-03-08","close":14821.2207},{"date":"2022-03-10","close":14821.2207},{"date":"2022-03-11","close":15907.8203},{"date":"2022-03-14","close":15647.0361},{"date":"2022-03-15","close":15647.0361},{"date":"2022-03-16","close":15647.0361},{"date":"2022-03-17","close":15647.0361},{"date":"2022-03-18","close":16603.2441},{"date":"2022-03-21","close":16603.2441},{"date":"2022-03-22","close":16516.3164},{"date":"2022-03-23","close":16342.4609},{"date":"2022-03-24","close":16603.2441},{"date":"2022-03-25","close":16429.3887},{"date":"2022-03-28","close":16516.3164},{"date":"2022-03-29","close":16559.7793},{"date":"2022-03-30","close":16777.0996},{"date":"2022-03-31","close":16429.3887},{"date":"2022-04-01","close":16864.0273},{"date":"2022-04-04","close":17037.8848},{"date":"2022-04-05","close":16864.0273},{"date":"2022-04-06","close":16690.1719},{"date":"2022-04-07","close":16298.998},{"date":"2022-04-08","close":16255.5322},{"date":"2022-04-11","close":16168.6064},{"date":"2022-04-12","close":16168.6064},{"date":"2022-04-13","close":16646.709},{"date":"2022-04-14","close":16646.709},{"date":"2022-04-15","close":16864.0273},{"date":"2022-04-18","close":16646.709},{"date":"2022-04-19","close":16472.8516},{"date":"2022-04-20","close":16559.7793},{"date":"2022-04-21","close":16777.0996},{"date":"2022-04-22","close":16516.3164},{"date":"2022-04-25","close":16125.1406},{"date":"2022-04-26","close":16212.0693},{"date":"2022-04-27","close":15820.8916},{"date":"2022-04-28","close":15820.8916},{"date":"2022-04-29","close":16038.2119},{"date":"2022-05-02","close":16081.6777},{"date":"2022-05-03","close":16125.1406},{"date":"2022-05-04","close":16038.2119},{"date":"2022-05-06","close":15820.8916},{"date":"2022-05-09","close":17600.0},{"date":"2022-05-10","close":15082.0039},{"date":"2022-05-11","close":14951.6113},{"date":"2022-05-12","close":14430.0459},{"date":"2022-05-13","close":14690.8291},{"date":"2022-05-16","close":14951.6113},{"date":"2022-05-17","close":14908.1494},{"date":"2022-05-18","close":14951.6113},{"date":"2022-05-19","close":14777.7568},{"date":"2022-05-20","close":15212.3975},{"date":"2022-05-23","close":15038.54},{"date":"2022-05-24","close":14821.2207},{"date":"2022-05-25","close":14777.7568},{"date":"2022-05-26","close":14734.292},{"date":"2022-05-27","close":15038.54},{"date":"2022-05-30","close":15082.0039},{"date":"2022-05-31","close":15168.9316},{"date":"2022-06-02","close":15082.0039},{"date":"2022-06-03","close":15560.1094},{"date":"2022-06-07","close":15429.7178},{"date":"2022-06-08","close":15255.8604},{"date":"2022-06-09","close":15038.54},{"date":"2022-06-10","close":14864.6846},{"date":"2022-06-13","close":14038.8691},{"date":"2022-06-14","close":13821.5488},{"date":"2022-06-15","close":13299.9805},{"date":"2022-06-16","close":13343.4443},{"date":"2022-06-17","close":13299.9805},{"date":"2022-06-20","close":12865.3408},{"date":"2022-06-21","close":13082.6611},{"date":"2022-06-22","close":12387.2383},{"date":"2022-06-23","close":11778.7412},{"date":"2022-06-24","close":12300.3096},{"date":"2022-06-27","close":12691.4854},{"date":"2022-06-28","close":12691.4854},{"date":"2022-06-29","close":12561.0928},{"date":"2022-06-30","close":12474.165},{"date":"2022-07-01","close":12039.5254},{"date":"2022-07-04","close":11648.3496},{"date":"2022-07-05","close":11952.5986},{"date":"2022-07-06","close":11909.1338},{"date":"2022-07-07","close":12387.2383},{"date":"2022-07-08","close":12430.7002},{"date":"2022-07-11","close":12169.918},{"date":"2022-07-12","close":11778.7412},{"date":"2022-07-13","close":11996.0615},{"date":"2022-07-14","close":11996.0615},{"date":"2022-07-15","close":11952.5986},{"date":"2022-07-18","close":12343.7734},{"date":"2022-07-19","close":12474.165},{"date":"2022-07-20","close":12300.3096},{"date":"2022-07-21","close":12256.8457},{"date":"2022-07-22","close":12256.8457},{"date":"2022-07-25","close":12256.8457},{"date":"2022-07-26","close":12213.3809},{"date":"2022-07-27","close":12387.2383},{"date":"2022-07-28","close":12387.2383},{"date":"2022-07-29","close":12343.7734},{"date":"2022-08-01","close":12343.7734},{"date":"2022-08-02","close":12169.918},{"date":"2022-08-03","close":12256.8457},{"date":"2022-08-04","close":12517.6289},{"date":"2022-08-05","close":12648.0205},{"date":"2022-08-08","close":12474.165},{"date":"2022-08-09","close":12300.3096},{"date":"2022-08-10","close":12169.918},{"date":"2022-08-11","close":12300.3096},{"date":"2022-08-12","close":12430.7002},{"date":"2022-08-16","close":12517.6289},{"date":"2022-08-17","close":12430.7002},{"date":"2022-08-18","close":12343.7734},{"date":"2022-08-19","close":12387.2383},{"date":"2022-08-22","close":12082.9893},{"date":"2022-08-23","close":11952.5986},{"date":"2022-08-24","close":12126.4531},{"date":"2022-08-25","close":12300.3096},{"date":"2022-08-26","close":12039.5254},{"date":"2022-08-29","close":11909.1338},{"date":"2022-08-30","close":12082.9893},{"date":"2022-08-31","close":12300.3096},{"date":"2022-09-01","close":12343.7734},{"date":"2022-09-02","close":12126.4531},{"date":"2022-09-05","close":11996.0615},{"date":"2022-09-06","close":11996.0615},{"date":"2022-09-07","close":11822.2061},{"date":"2022-09-08","close":11909.1338},{"date":"2022-09-13","close":12126.4531},{"date":"2022-09-14","close":11909.1338},{"date":"2022-09-15","close":11865.6699},{"date":"2022-09-16","close":11778.7412},{"date":"2022-09-19","close":11604.8848},{"date":"2022-09-20","close":11735.2773},{"date":"2022-09-21","close":11735.2773},{"date":"2022-09-22","close":11735.2773},{"date":"2022-09-23","close":11648.3496},{"date":"2022-09-26","close":10779.0693},{"date":"2022-09-27","close":10518.2861},{"date":"2022-09-28","close":10040.1816},{"date":"2022-09-29","close":9909.7891},{"date":"2022-09-30","close":10170.5732},{"date":"2022-10-04","close":10300.9668},{"date":"2022-10-05","close":10040.1816},{"date":"2022-10-06","close":10083.6465},{"date":"2022-10-07","close":10170.5732},{"date":"2022-10-11","close":9475.1494},{"date":"2022-10-12","close":9475.1494},{"date":"2022-10-13","close":9257.8291},{"date":"2022-10-14","close":9605.542},{"date":"2022-10-17","close":9735.9336},{"date":"2022-10-18","close":9996.7178},{"date":"2022-10-19","close":9996.7178},{"date":"2022-10-20","close":9779.3984},{"date":"2022-10-21","close":9388.2217},{"date":"2022-10-24","close":9475.1494},{"date":"2022-10-25","close":9562.0781},{"date":"2022-10-26","close":9344.7578},{"date":"2022-10-27","close":9518.6133},{"date":"2022-10-28","close":9475.1494},{"date":"2022-10-31","close":9257.8291},{"date":"2022-11-01","close":9344.7578},{"date":"2022-11-02","close":9518.6133},{"date":"2022-11-03","close":9388.2217},{"date":"2022-11-04","close":9475.1494},{"date":"2022-11-07","close":9518.6133},{"date":"2022-11-08","close":9996.7178},{"date":"2022-11-09","close":9996.7178},{"date":"2022-11-10","close":10083.6465},{"date":"2022-11-11","close":10344.4297},{"date":"2022-11-14","close":10648.6777},{"date":"2022-11-15","close":10692.1416},{"date":"2022-11-16","close":10474.8213},{"date":"2022-11-17","close":10735.6055},{"date":"2022-11-18","close":10779.0693},{"date":"2022-11-21","close":10648.6777},{"date":"2022-11-22","close":10474.8213},{"date":"2022-11-23","close":10561.75},{"date":"2022-11-24","close":10561.75},{"date":"2022-11-25","close":10474.8213},{"date":"2022-11-28","close":10387.8936},{"date":"2022-11-29","close":13473.8369},{"date":"2022-11-30","close":14169.2607},{"date":"2022-12-01","close":14343.1172},{"date":"2022-12-02","close":14473.5088},{"date":"2022-12-05","close":14516.9727},{"date":"2022-12-06","close":14473.5088},{"date":"2022-12-07","close":13995.4062},{"date":"2022-12-08","close":13430.3721},{"date":"2022-12-09","close":13778.085},{"date":"2022-12-12","close":14212.7256},{"date":"2022-12-13","close":15168.9316},{"date":"2022-12-14","close":14951.6113},{"date":"2022-12-15","close":14473.5088},{"date":"2022-12-16","close":14560.4365},{"date":"2022-12-19","close":14473.5088},{"date":"2022-12-20","close":13995.4062},{"date":"2022-12-21","close":13995.4062},{"date":"2022-12-22","close":14647.3652},{"date":"2022-12-23","close":14951.6113},{"date":"2022-12-26","close":14951.6113},{"date":"2022-12-27","close":15082.0039},{"date":"2022-12-28","close":15708.5557},{"date":"2022-12-29","close":14231.6826},{"date":"2023-01-02","close":13381.3633},{"date":"2023-01-03","close":13560.3779},{"date":"2023-01-04","close":14052.668},{"date":"2023-01-05","close":14276.4365},{"date":"2023-01-06","close":14455.4512},{"date":"2023-01-09","close":14858.2363},{"date":"2023-01-10","close":14947.7432},{"date":"2023-01-11","close":14589.7129},{"date":"2023-01-12","close":14276.4365},{"date":"2023-01-13","close":14723.9746},{"date":"2023-01-16","close":15037.251},{"date":"2023-01-17","close":15037.251},{"date":"2023-01-18","close":15753.3096},{"date":"2023-01-19","close":15619.0488},{"date":"2023-01-20","close":15977.0771},{"date":"2023-01-25","close":16558.8789},{"date":"2023-01-26","close":15753.3096},{"date":"2023-01-27","close":15753.3096},{"date":"2023-01-30","close":15055.1514},{"date":"2023-01-31","close":15171.5117},{"date":"2023-02-01","close":14938.793},{"date":"2023-02-02","close":15377.3779},{"date":"2023-02-03","close":15296.8213},{"date":"2023-02-06","close":15708.5557},{"date":"2023-02-07","close":15493.7393},{"date":"2023-02-08","close":15556.3936},{"date":"2023-02-09","close":15556.3936},{"date":"2023-02-10","close":14750.8271},{"date":"2023-02-13","close":15305.7725},{"date":"2023-02-14","close":15717.5078},{"date":"2023-02-15","close":15252.0684},{"date":"2023-02-16","close":16003.9307},{"date":"2023-02-17","close":16003.9307},{"date":"2023-02-20","close":14715.0234},{"date":"2023-02-21","close":14437.5508},{"date":"2023-02-22","close":14142.1758},{"date":"2023-02-23","close":14401.748},{"date":"2023-02-24","close":14446.502},{"date":"2023-02-27","close":14258.5361},{"date":"2023-02-28","close":14339.0918},{"date":"2023-03-02","close":14464.4023},{"date":"2023-03-03","close":14195.8799},{"date":"2023-03-06","close":14088.4717},{"date":"2023-03-07","close":14016.8652},{"date":"2023-03-08","close":13918.4072},{"date":"2023-03-09","close":13784.1455},{"date":"2023-03-10","close":13444.0186},{"date":"2023-03-13","close":13077.0381},{"date":"2023-03-14","close":12719.0088},{"date":"2023-03-15","close":12978.5801},{"date":"2023-03-16","close":12781.6631},{"date":"2023-03-17","close":13461.9199},{"date":"2023-03-20","close":13291.8555},{"date":"2023-03-21","close":13372.4121},{"date":"2023-03-22","close":13372.4121},{"date":"2023-03-23","close":13229.2002},{"date":"2023-03-24","close":13390.3145},{"date":"2023-03-27","close":13175.4961},{"date":"2023-03-28","close":13256.0527},{"date":"2023-03-29","close":13596.1807},{"date":"2023-03-30","close":13578.2803},{"date":"2023-03-31","close":13390.3145},{"date":"2023-04-03","close":13291.8555},{"date":"2023-04-04","close":13497.7236},{"date":"2023-04-05","close":13363.4619},{"date":"2023-04-06","close":12987.5303},{"date":"2023-04-07","close":13148.6436},{"date":"2023-04-10","close":12790.6143},{"date":"2023-04-11","close":12969.6289},{"date":"2023-04-12","close":12880.1211},{"date":"2023-04-13","close":13014.3828},{"date":"2023-04-14","close":13291.8555},{"date":"2023-04-17","close":13238.1514},{"date":"2023-04-18","close":13112.8408},{"date":"2023-04-19","close":13291.8555},{"date":"2023-04-20","close":13345.5605},{"date":"2023-04-21","close":12924.875},{"date":"2023-04-24","close":12790.6143},{"date":"2023-04-25","close":12593.6973},{"date":"2023-04-26","close":12781.6631},{"date":"2023-04-27","close":12647.4014},{"date":"2023-04-28","close":12504.1895},{"date":"2023-05-02","close":12701.1064},{"date":"2023-05-03","close":12817.4668},{"date":"2023-05-04","close":12701.1064},{"date":"2023-05-08","close":13068.0869},{"date":"2023-05-09","close":12871.1709},{"date":"2023-05-10","close":12781.6631},{"date":"2023-05-11","close":12772.7129},{"date":"2023-05-12","close":12602.6484},{"date":"2023-05-15","close":12548.9434},{"date":"2023-05-16","close":12352.0273},{"date":"2023-05-17","close":12343.0771},{"date":"2023-05-18","close":12307.2744},{"date":"2023-05-19","close":12307.2744},{"date":"2023-05-22","close":12405.7324},{"date":"2023-05-23","close":12244.6182},{"date":"2023-05-24","close":12092.4561},{"date":"2023-05-25","close":11904.4902},{"date":"2023-05-26","close":11832.8838},{"date":"2023-05-30","close":11797.0811},{"date":"2023-05-31","close":11949.2441},{"date":"2023-06-01","close":11788.1299},{"date":"2023-06-02","close":11788.1299},{"date":"2023-06-05","close":11814.9834},{"date":"2023-06-07","close":12038.752},{"date":"2023-06-08","close":11958.1943},{"date":"2023-06-09","close":11958.1943},{"date":"2023-06-12","close":11993.998},{"date":"2023-06-13","close":12262.5205},{"date":"2023-06-14","close":12280.4209},{"date":"2023-06-15","close":11976.0957},{"date":"2023-06-16","close":12378.8799},{"date":"2023-06-19","close":12298.3232},{"date":"2023-06-20","close":12271.4707},{"date":"2023-06-21","close":12020.8496},{"date":"2023-06-22","close":12101.4062},{"date":"2023-06-23","close":11993.998},{"date":"2023-06-26","close":12002.9482},{"date":"2023-06-27","close":11922.3916},{"date":"2023-06-28","close":11940.293},{"date":"2023-06-29","close":11725.4756},{"date":"2023-06-30","close":11743.377},{"date":"2023-07-03","close":11761.2783},{"date":"2023-07-04","close":11698.623},{"date":"2023-07-05","close":11707.5732},{"date":"2023-07-06","close":11725.4756},{"date":"2023-07-07","close":11770.2295},{"date":"2023-07-10","close":11698.623},{"date":"2023-07-11","close":11671.7705},{"date":"2023-07-12","close":11725.4756},{"date":"2023-07-13","close":11635.9678},{"date":"2023-07-14","close":11609.1152},{"date":"2023-07-17","close":11492.7559},{"date":"2023-07-18","close":11072.0703},{"date":"2023-07-19","close":11018.3662},{"date":"2023-07-20","close":11215.2832},{"date":"2023-07-21","close":11018.3662},{"date":"2023-07-24","close":10812.499},{"date":"2023-07-25","close":10472.3701},{"date":"2023-07-26","close":10087.4893},{"date":"2023-07-27","close":10230.7012},{"date":"2023-07-28","close":10714.041},{"date":"2023-07-31","close":10964.6611},{"date":"2023-08-01","close":10973.6123},{"date":"2023-08-02","close":10749.8438},{"date":"2023-08-03","close":10615.583},{"date":"2023-08-04","close":11018.3662},{"date":"2023-08-07","close":10946.7607},{"date":"2023-08-08","close":11537.5098},{"date":"2023-08-09","close":11188.4297},{"date":"2023-08-10","close":12056.6523},{"date":"2023-08-11","close":11770.2295},{"date":"2023-08-14","close":11474.8545},{"date":"2023-08-16","close":11340.5928},{"date":"2023-08-17","close":11045.2188},{"date":"2023-08-18","close":11045.2188},{"date":"2023-08-21","close":10696.1387},{"date":"2023-08-22","close":10651.3857},{"date":"2023-08-23","close":10615.583},{"date":"2023-08-24","close":10561.8779},{"date":"2023-08-25","close":10543.9766},{"date":"2023-08-28","close":10678.2383},{"date":"2023-08-29","close":10803.5488},{"date":"2023-08-30","close":11036.2676},{"date":"2023-08-31","close":11107.873},{"date":"2023-09-01","close":11054.1689},{"date":"2023-09-04","close":10919.9072},{"date":"2023-09-05","close":10919.9072},{"date":"2023-09-06","close":10955.7109},{"date":"2023-09-07","close":11089.9727},{"date":"2023-09-08","close":11125.7754},{"date":"2023-09-11","close":11116.8242},{"date":"2023-09-12","close":11233.1836},{"date":"2023-09-13","close":10946.7607},{"date":"2023-09-14","close":10785.6465},{"date":"2023-09-15","close":10785.6465},{"date":"2023-09-18","close":10767.7451},{"date":"2023-09-19","close":10669.2871},{"date":"2023-09-20","close":10660.3359},{"date":"2023-09-21","close":10517.124},{"date":"2023-09-22","close":10615.583},{"date":"2023-09-25","close":10588.7305},{"date":"2023-09-26","close":10490.2725},{"date":"2023-09-27","close":10651.3857},{"date":"2023-10-04","close":10472.3701},{"date":"2023-10-05","close":10302.3066},{"date":"2023-10-06","close":10472.3701},{"date":"2023-10-10","close":10248.6016},{"date":"2023-10-11","close":10329.1582},{"date":"2023-10-12","close":10418.666},{"date":"2023-10-13","close":10248.6016},{"date":"2023-10-16","close":10194.8975},{"date":"2023-10-17","close":10382.8633},{"date":"2023-10-18","close":10114.3408},{"date":"2023-10-19","close":9666.8047},{"date":"2023-10-20","close":9532.543},{"date":"2023-10-23","close":9541.4941},{"date":"2023-10-24","close":9845.8184},{"date":"2023-10-25","close":10051.6855},{"date":"2023-10-26","close":9872.6699},{"date":"2023-10-27","close":9747.3604},{"date":"2023-10-30","close":11528.5586},{"date":"2023-10-31","close":14983.5459},{"date":"2023-11-01","close":14992.4971},{"date":"2023-11-02","close":13247.1025},{"date":"2023-11-03","close":12307.2744},{"date":"2023-11-06","close":11779.1797},{"date":"2023-11-07","close":11456.9531},{"date":"2023-11-08","close":11367.4453},{"date":"2023-11-09","close":13470.8711},{"date":"2023-11-10","close":12710.0576},{"date":"2023-11-13","close":14186.9297},{"date":"2023-11-14","close":14365.9443},{"date":"2023-11-15","close":14482.3047},{"date":"2023-11-16","close":15466.8857},{"date":"2023-11-17","close":15028.2998},{"date":"2023-11-20","close":14992.4971},{"date":"2023-11-21","close":14294.3389},{"date":"2023-11-22","close":13784.1455},{"date":"2023-11-23","close":13640.9336},{"date":"2023-11-24","close":14330.1416},{"date":"2023-11-27","close":13766.2451},{"date":"2023-11-28","close":12924.875},{"date":"2023-11-29","close":12710.0576},{"date":"2023-11-30","close":12611.5986},{"date":"2023-12-01","close":12495.2402},{"date":"2023-12-04","close":12566.8457},{"date":"2023-12-05","close":12593.6973},{"date":"2023-12-06","close":12566.8457},{"date":"2023-12-07","close":16335.1084},{"date":"2023-12-08","close":18617.5488},{"date":"2023-12-11","close":17892.5371},{"date":"2023-12-12","close":17113.8223},{"date":"2023-12-13","close":17776.1797},{"date":"2023-12-14","close":16639.4336},{"date":"2023-12-15","close":19154.5938},{"date":"2023-12-18","close":18572.7949},{"date":"2023-12-19","close":18617.5488},{"date":"2023-12-20","close":18349.0273},{"date":"2023-12-21","close":17534.5078},{"date":"2023-12-22","close":17283.8867},{"date":"2023-12-26","close":17113.8223},{"date":"2023-12-27","close":17702.0547},{"date":"2023-12-28","close":17876.6836},{"date":"2024-01-02","close":17977.7871},{"date":"2024-01-03","close":18317.8574},{"date":"2024-01-04","close":17472.2773},{"date":"2024-01-05","close":17407.9375},{"date":"2024-01-08","close":17463.0859},{"date":"2024-01-09","close":17977.7871},{"date":"2024-01-10","close":18382.1953},{"date":"2024-01-11","close":18520.0605},{"date":"2024-01-12","close":18152.418},{"date":"2024-01-15","close":18703.8848},{"date":"2024-01-16","close":17646.9062},{"date":"2024-01-17","close":17279.2637},{"date":"2024-01-18","close":17876.6836},{"date":"2024-01-19","close":17481.4688},{"date":"2024-01-22","close":17297.6465},{"date":"2024-01-23","close":17077.0605},{"date":"2024-01-24","close":17196.543},{"date":"2024-01-25","close":17288.4551},{"date":"2024-01-26","close":17637.7148},{"date":"2024-01-29","close":17380.3652},{"date":"2024-01-30","close":17830.7285},{"date":"2024-01-31","close":18225.9473},{"date":"2024-02-01","close":18566.0156},{"date":"2024-02-02","close":18703.8848},{"date":"2024-02-05","close":21369.3008},{"date":"2024-02-06","close":21599.0781},{"date":"2024-02-07","close":21415.2578},{"date":"2024-02-08","close":22610.0996},{"date":"2024-02-13","close":23253.4766},{"date":"2024-02-14","close":18979.6172},{"date":"2024-02-15","close":18051.3145},{"date":"2024-02-16","close":17591.7598},{"date":"2024-02-19","close":17600.9512},{"date":"2024-02-20","close":17720.4355},{"date":"2024-02-21","close":17738.8184},{"date":"2024-02-22","close":17637.7148},{"date":"2024-02-23","close":17049.4863},{"date":"2024-02-26","close":16966.7656},{"date":"2024-02-27","close":16534.7852},{"date":"2024-02-28","close":16764.5625},{"date":"2024-02-29","close":16442.873},{"date":"2024-03-04","close":16332.5801},{"date":"2024-03-05","close":16001.7012},{"date":"2024-03-06","close":15771.9238},{"date":"2024-03-07","close":15882.2158},{"date":"2024-03-08","close":15900.5986},{"date":"2024-03-11","close":15937.3643},{"date":"2024-03-12","close":15909.79},{"date":"2024-03-13","close":15983.3184},{"date":"2024-03-14","close":15918.9814},{"date":"2024-03-15","close":15725.9678},{"date":"2024-03-18","close":15707.585},{"date":"2024-03-19","close":15588.1016},{"date":"2024-03-20","close":15532.9551},{"date":"2024-03-21","close":15900.5986},{"date":"2024-03-22","close":15799.4961},{"date":"2024-03-25","close":15827.0703},{"date":"2024-03-26","close":15817.8789},{"date":"2024-03-27","close":15707.585},{"date":"2024-03-28","close":15689.2031},{"date":"2024-03-29","close":15339.9424},{"date":"2024-04-01","close":15882.2158},{"date":"2024-04-02","close":15496.1904},{"date":"2024-04-03","close":15330.751},{"date":"2024-04-04","close":15183.6934},{"date":"2024-04-05","close":14880.3867},{"date":"2024-04-08","close":14862.0049},{"date":"2024-04-09","close":14834.4316},{"date":"2024-04-11","close":15110.1641},{"date":"2024-04-12","close":14926.3418},{"date":"2024-04-15","close":14448.4053},{"date":"2024-04-16","close":14080.7617},{"date":"2024-04-17","close":14117.5254},{"date":"2024-04-18","close":14586.2715},{"date":"2024-04-19","close":14301.3477},{"date":"2024-04-22","close":14439.2148},{"date":"2024-04-23","close":14319.7305},{"date":"2024-04-24","close":14604.6543},{"date":"2024-04-25","close":14751.7119},{"date":"2024-04-26","close":14668.9922},{"date":"2024-04-29","close":14907.9609},{"date":"2024-04-30","close":14981.4893},{"date":"2024-05-02","close":14981.4893},{"date":"2024-05-03","close":15146.9297},{"date":"2024-05-07","close":15211.2666},{"date":"2024-05-08","close":15293.9863},{"date":"2024-05-09","close":15174.502},{"date":"2024-05-10","close":15275.6035},{"date":"2024-05-13","close":15413.4707},{"date":"2024-05-14","close":15330.751},{"date":"2024-05-16","close":15514.5723},{"date":"2024-05-17","close":15284.7949},{"date":"2024-05-20","close":15615.6748},{"date":"2024-05-21","close":16543.9766},{"date":"2024-05-22","close":16709.416},{"date":"2024-05-23","close":16498.0195},{"date":"2024-05-24","close":16369.3447},{"date":"2024-05-27","close":16433.6816},{"date":"2024-05-28","close":16259.0508},{"date":"2024-05-29","close":16332.5801},{"date":"2024-05-30","close":16415.2988},{"date":"2024-05-31","close":16599.123},{"date":"2024-06-03","close":16727.7969},{"date":"2024-06-04","close":16672.6504},{"date":"2024-06-05","close":16433.6816},{"date":"2024-06-07","close":16819.709},{"date":"2024-06-10","close":16819.709},{"date":"2024-06-11","close":16801.3262},{"date":"2024-06-12","close":16911.6191},{"date":"2024-06-13","close":17132.2051},{"date":"2024-06-14","close":16553.168},{"date":"2024-06-17","close":16635.8848},{"date":"2024-06-18","close":16442.873},{"date":"2024-06-19","close":15909.79},{"date":"2024-06-20","close":15909.79},{"date":"2024-06-21","close":15827.0703},{"date":"2024-06-24","close":15661.6299},{"date":"2024-06-25","close":15836.2617},{"date":"2024-06-26","close":15827.0703},{"date":"2024-06-27","close":15827.0703},{"date":"2024-06-28","close":15799.4961},{"date":"2024-07-01","close":16139.5674},{"date":"2024-07-02","close":15900.5986},{"date":"2024-07-03","close":15863.833},{"date":"2024-07-04","close":15918.9814},{"date":"2024-07-05","close":15725.9678},{"date":"2024-07-08","close":16038.4648},{"date":"2024-07-09","close":15964.9365},{"date":"2024-07-10","close":15799.4961},{"date":"2024-07-11","close":15689.2031},{"date":"2024-07-12","close":15578.9102},{"date":"2024-07-15","close":15569.7197},{"date":"2024-07-16","close":15459.4258},{"date":"2024-07-17","close":15477.8086},{"date":"2024-07-18","close":15202.0752},{"date":"2024-07-19","close":14944.7246},{"date":"2024-07-22","close":14760.9033},{"date":"2024-07-23","close":14641.4189},{"date":"2024-07-24","close":14705.7559},{"date":"2024-07-25","close":14503.5518},{"date":"2024-07-26","close":14411.6416},{"date":"2024-07-29","close":15137.7383},{"date":"2024-07-30","close":14862.0049},{"date":"2024-07-31","close":14880.3867},{"date":"2024-08-01","close":15293.9863},{"date":"2024-08-02","close":14623.0361},{"date":"2024-08-05","close":12766.4346},{"date":"2024-08-06","close":13419.002},{"date":"2024-08-07","close":14126.7168},{"date":"2024-08-08","close":13860.1748},{"date":"2024-08-09","close":14117.5254},{"date":"2024-08-12","close":14319.7305},{"date":"2024-08-13","close":14071.5703},{"date":"2024-08-14","close":14246.2012},{"date":"2024-08-16","close":14255.3926},{"date":"2024-08-19","close":14292.1572},{"date":"2024-08-20","close":14512.7432},{"date":"2024-08-21","close":14613.8447},{"date":"2024-08-22","close":14338.1113},{"date":"2024-08-23","close":14273.7744},{"date":"2024-08-26","close":14126.7168},{"date":"2024-08-27","close":14126.7168},{"date":"2024-08-28","close":13942.8955},{"date":"2024-08-29","close":13841.793},{"date":"2024-08-30","close":14053.1885},{"date":"2024-09-02","close":14034.8057},{"date":"2024-09-03","close":14135.9082},{"date":"2024-09-04","close":13676.3535},{"date":"2024-09-05","close":13777.4551},{"date":"2024-09-06","close":13464.958},{"date":"2024-09-09","close":13419.002},{"date":"2024-09-10","close":13115.6963},{"date":"2024-09-11","close":13180.0332},{"date":"2024-09-12","close":13400.6201},{"date":"2024-09-13","close":13464.958},{"date":"2024-09-19","close":13749.8818},{"date":"2024-09-20","close":13814.2197},{"date":"2024-09-23","close":13860.1748},{"date":"2024-09-24","close":13786.6465},{"date":"2024-09-25","close":14007.2324},{"date":"2024-09-26","close":14338.1113},{"date":"2024-09-27","close":14816.0488},{"date":"2024-09-30","close":15202.0752},{"date":"2024-10-02","close":15055.0176},{"date":"2024-10-04","close":14953.916},{"date":"2024-10-07","close":15229.6484},{"date":"2024-10-08","close":15248.0312},{"date":"2024-10-10","close":15762.7324},{"date":"2024-10-11","close":15707.585},{"date":"2024-10-14","close":15707.585},{"date":"2024-10-15","close":16075.2305},{"date":"2024-10-16","close":16286.625},{"date":"2024-10-17","close":16516.4023},{"date":"2024-10-18","close":16249.8594},{"date":"2024-10-21","close":16213.0957},{"date":"2024-10-22","close":16111.9932},{"date":"2024-10-23","close":16148.7588},{"date":"2024-10-24","close":16249.8594},{"date":"2024-10-25","close":16268.2422},{"date":"2024-10-28","close":16663.459},{"date":"2024-10-29","close":16534.7852},{"date":"2024-10-30","close":16663.459},{"date":"2024-10-31","close":16543.9766},{"date":"2024-11-01","close":16369.3447},{"date":"2024-11-04","close":16571.5488},{"date":"2024-11-05","close":16782.9453},{"date":"2024-11-06","close":16782.9453},{"date":"2024-11-07","close":16580.7402},{"date":"2024-11-08","close":16498.0195},{"date":"2024-11-11","close":16277.4336},{"date":"2024-11-12","close":15964.9365},{"date":"2024-11-13","close":15450.2354},{"date":"2024-11-14","close":15431.8525},{"date":"2024-11-15","close":16295.8164},{"date":"2024-11-18","close":16406.1074},{"date":"2024-11-19","close":16617.5059},{"date":"2024-11-20","close":16902.4277},{"date":"2024-11-21","close":16755.3711},{"date":"2024-11-22","close":17720.4355},{"date":"2024-11-25","close":18611.9727},{"date":"2024-11-26","close":19577.0371},{"date":"2024-11-27","close":18979.6172},{"date":"2024-11-28","close":18979.6172},{"date":"2024-11-29","close":14613.8447},{"date":"2024-12-02","close":13216.7988},{"date":"2024-12-03","close":13097.3145},{"date":"2024-12-04","close":12600.9941},{"date":"2024-12-05","close":12104.6748},{"date":"2024-12-06","close":11819.752},{"date":"2024-12-09","close":11010.9355},{"date":"2024-12-10","close":11727.8408},{"date":"2024-12-11","close":12067.9111},{"date":"2024-12-12","close":12169.0137},{"date":"2024-12-13","close":12352.835},{"date":"2024-12-16","close":12242.542},{"date":"2024-12-17","close":12003.5732},{"date":"2024-12-18","close":11939.2363},{"date":"2024-12-19","close":11672.6943},{"date":"2024-12-20","close":11185.5654},{"date":"2024-12-23","close":11351.0059},{"date":"2024-12-24","close":11544.0186},{"date":"2024-12-26","close":11415.3428},{"date":"2024-12-27","close":11587.7227},{"date":"2024-12-30","close":11511.1094},{"date":"2025-01-02","close":11434.4961},{"date":"2025-01-03","close":11568.5693},{"date":"2025-01-06","close":11750.5254},{"date":"2025-01-07","close":11827.1377},{"date":"2025-01-08","close":11760.1016},{"date":"2025-01-09","close":11673.9121},{"date":"2025-01-10","close":11616.4521},{"date":"2025-01-13","close":11463.2266},{"date":"2025-01-14","close":11587.7227},{"date":"2025-01-15","close":11434.4961},{"date":"2025-01-16","close":11626.0293},{"date":"2025-01-17","close":11875.0215},{"date":"2025-01-20","close":11712.2188},{"date":"2025-01-21","close":11606.876},{"date":"2025-01-22","close":11683.4883},{"date":"2025-01-23","close":11597.2988},{"date":"2025-01-24","close":11558.9922},{"date":"2025-01-31","close":11415.3428},{"date":"2025-02-03","close":10888.6279},{"date":"2025-02-04","close":11195.0801},{"date":"2025-02-05","close":11396.1895},{"date":"2025-02-06","close":11472.8027},{"date":"2025-02-07","close":11463.2266},{"date":"2025-02-10","close":11453.6494},{"date":"2025-02-11","close":11348.3066},{"date":"2025-02-12","close":11242.9639},{"date":"2025-02-13","close":11329.1533},{"date":"2025-02-14","close":11223.8105},{"date":"2025-02-17","close":11300.4238},{"date":"2025-02-18","close":11271.6934},{"date":"2025-02-19","close":11434.4961},{"date":"2025-02-20","close":11606.876},{"date":"2025-02-21","close":11616.4521},{"date":"2025-02-24","close":11673.9121},{"date":"2025-02-25","close":11558.9922},{"date":"2025-02-26","close":11491.9561},{"date":"2025-02-27","close":11424.9199},{"date":"2025-02-28","close":11108.8906},{"date":"2025-03-04","close":10792.8623},{"date":"2025-03-05","close":10936.5117},{"date":"2025-03-06","close":10946.0879},{"date":"2025-03-07","close":10888.6279},{"date":"2025-03-10","close":10792.8623},{"date":"2025-03-11","close":10725.8252},{"date":"2025-03-12","close":10706.6719},{"date":"2025-03-13","close":10764.1318},{"date":"2025-03-14","close":10869.4746},{"date":"2025-03-17","close":10859.8984},{"date":"2025-03-18","close":10821.5918},{"date":"2025-03-19","close":10840.7451},{"date":"2025-03-20","close":10773.709},{"date":"2025-03-21","close":10792.8623},{"date":"2025-03-24","close":10783.2852},{"date":"2025-03-25","close":10716.249},{"date":"2025-03-26","close":10677.9424},{"date":"2025-03-27","close":10639.6357},{"date":"2025-03-28","close":10448.1035},{"date":"2025-03-31","close":10026.7314},{"date":"2025-04-01","close":10084.1914},{"date":"2025-04-02","close":9998.002},{"date":"2025-04-03","close":10045.8848},{"date":"2025-04-04","close":10045.8848},{"date":"2025-04-07","close":9643.666},{"date":"2025-04-08","close":9911.8125},{"date":"2025-04-09","close":9720.2793},{"date":"2025-04-10","close":10151.2275},{"date":"2025-04-11","close":10151.2275},{"date":"2025-04-14","close":10208.6875},{"date":"2025-04-15","close":10323.6074},{"date":"2025-04-16","close":10323.6074},{"date":"2025-04-17","close":10630.0596},{"date":"2025-04-18","close":10658.7891},{"date":"2025-04-21","close":10831.1689},{"date":"2025-04-22","close":10859.8984},{"date":"2025-04-23","close":10859.8984},{"date":"2025-04-24","close":10783.2852},{"date":"2025-04-25","close":10831.1689},{"date":"2025-04-28","close":10859.8984},{"date":"2025-04-29","close":10888.6279},{"date":"2025-04-30","close":10850.3223},{"date":"2025-05-02","close":10812.0156},{"date":"2025-05-07","close":11147.1973},{"date":"2025-05-08","close":11204.6572},{"date":"2025-05-09","close":11156.7744},{"date":"2025-05-12","close":11223.8105},{"date":"2025-05-13","close":11128.0439},{"date":"2025-05-14","close":11616.4521},{"date":"2025-05-15","close":11396.1895},{"date":"2025-05-16","close":11099.3145},{"date":"2025-05-19","close":11099.3145},{"date":"2025-05-20","close":11089.7373},{"date":"2025-05-21","close":11061.0078},{"date":"2025-05-22","close":10955.665},{"date":"2025-05-23","close":10936.5117},{"date":"2025-05-26","close":10917.3584},{"date":"2025-05-27","close":10936.5117},{"date":"2025-05-28","close":11204.6572},{"date":"2025-05-29","close":11204.6572},{"date":"2025-05-30","close":10993.9717},{"date":"2025-06-02","close":11089.7373},{"date":"2025-06-04","close":11310.0},{"date":"2025-06-05","close":11271.6934},{"date":"2025-06-09","close":11281.2705},{"date":"2025-06-10","close":11319.5762},{"date":"2025-06-11","close":11377.0361},{"date":"2025-06-12","close":11396.1895},{"date":"2025-06-13","close":11070.584},{"date":"2025-06-16","close":11195.0801},{"date":"2025-06-17","close":11195.0801},{"date":"2025-06-18","close":11319.5762},{"date":"2025-06-19","close":11932.4814},{"date":"2025-06-20","close":12037.8242},{"date":"2025-06-23","close":11922.9043},{"date":"2025-06-24","close":11846.291},{"date":"2025-06-25","close":11702.6416},{"date":"2025-06-26","close":11511.1094},{"date":"2025-06-27","close":11338.7295},{"date":"2025-06-30","close":11444.0732},{"date":"2025-07-01","close":11501.5322},{"date":"2025-07-02","close":11568.5693},{"date":"2025-07-03","close":11740.9482},{"date":"2025-07-04","close":11635.6055},{"date":"2025-07-07","close":11626.0293},{"date":"2025-07-08","close":11558.9922},{"date":"2025-07-09","close":11664.335},{"date":"2025-07-10","close":11779.2549},{"date":"2025-07-11","close":11827.1377},{"date":"2025-07-14","close":11999.5176},{"date":"2025-07-15","close":12028.2471},{"date":"2025-07-16","close":11913.3281},{"date":"2025-07-17","close":11942.0576},{"date":"2025-07-18","close":11865.4443},{"date":"2025-07-21","close":11942.0576},{"date":"2025-07-22","close":11721.7949},{"date":"2025-07-23","close":11683.4883},{"date":"2025-07-24","close":11511.1094},{"date":"2025-07-25","close":11549.416},{"date":"2025-07-28","close":11338.7295},{"date":"2025-07-29","close":11415.3428},{"date":"2025-07-30","close":11290.8467},{"date":"2025-07-31","close":11223.8105},{"date":"2025-08-01","close":10936.5117},{"date":"2025-08-04","close":11051.4307},{"date":"2025-08-05","close":11175.9268},{"date":"2025-08-06","close":11463.2266},{"date":"2025-08-07","close":11444.0732},{"date":"2025-08-08","close":11491.9561},{"date":"2025-08-11","close":11434.4961},{"date":"2025-08-12","close":11616.4521},{"date":"2025-08-13","close":11635.6055},{"date":"2025-08-14","close":11491.9561},{"date":"2025-08-18","close":11367.46},{"date":"2025-08-19","close":11338.7295},{"date":"2025-08-20","close":11223.8105},{"date":"2025-08-21","close":11233.3867},{"date":"2025-08-22","close":11195.0801},{"date":"2025-08-25","close":11223.8105},{"date":"2025-08-26","close":11195.0801},{"date":"2025-08-27","close":11175.9268},{"date":"2025-08-28","close":11108.8906},{"date":"2025-08-29","close":11051.4307},{"date":"2025-09-01","close":11003.5479},{"date":"2025-09-02","close":11070.584},{"date":"2025-09-03","close":11061.0078},{"date":"2025-09-04","close":11070.584},{"date":"2025-09-05","close":11032.2773},{"date":"2025-09-08","close":11118.4678},{"date":"2025-09-09","close":11214.2334},{"date":"2025-09-10","close":11357.8828},{"date":"2025-09-11","close":11338.7295},{"date":"2025-09-12","close":11319.5762},{"date":"2025-09-15","close":11300.4238},{"date":"2025-09-16","close":11271.6934},{"date":"2025-09-17","close":11290.8467},{"date":"2025-09-18","close":11300.4238},{"date":"2025-09-19","close":11760.0},{"date":"2025-09-22","close":11214.2334},{"date":"2025-09-23","close":11329.1533},{"date":"2025-09-24","close":11214.2334},{"date":"2025-09-25","close":11252.54},{"date":"2025-09-26","close":11147.1973},{"date":"2025-09-29","close":11185.5039},{"date":"2025-09-30","close":11204.6572},{"date":"2025-10-01","close":11223.8105},{"date":"2025-10-02","close":11204.6572},{"date":"2025-10-10","close":11166.3506},{"date":"2025-10-13","close":11089.7373},{"date":"2025-10-14","close":11061.0078},{"date":"2025-10-15","close":11147.1973},{"date":"2025-10-16","close":11195.0801},{"date":"2025-10-17","close":11185.5039},{"date":"2025-10-20","close":11108.8906},{"date":"2025-10-21","close":11137.6211},{"date":"2025-10-22","close":11262.1172},{"date":"2025-10-23","close":11281.2705},{"date":"2025-10-24","close":11252.54},{"date":"2025-10-27","close":11290.8467},{"date":"2025-10-28","close":11271.6934},{"date":"2025-10-29","close":11223.8105},{"date":"2025-10-30","close":11214.2334},{"date":"2025-10-31","close":11204.6572},{"date":"2025-11-03","close":11147.1973},{"date":"2025-11-04","close":11061.0078},{"date":"2025-11-05","close":10850.3223},{"date":"2025-11-06","close":10812.0156},{"date":"2025-11-07","close":10677.9424},{"date":"2025-11-10","close":10677.9424},{"date":"2025-11-11","close":10639.6357},{"date":"2025-11-12","close":10802.4385},{"date":"2025-11-13","close":10869.4746},{"date":"2025-11-14","close":10744.9785},{"date":"2025-11-17","close":10697.0957},{"date":"2025-11-18","close":10534.293},{"date":"2025-11-19","close":10639.6357},{"date":"2025-11-20","close":10687.5195},{"date":"2025-11-21","close":10620.4824},{"date":"2025-11-24","close":10630.0596},{"date":"2025-11-25","close":10553.4463},{"date":"2025-11-26","close":10639.6357},{"date":"2025-11-27","close":10620.4824},{"date":"2025-11-28","close":10620.4824},{"date":"2025-12-01","close":10630.0596},{"date":"2025-12-02","close":10697.0957},{"date":"2025-12-03","close":10668.3662},{"date":"2025-12-04","close":10735.4023},{"date":"2025-12-05","close":10706.6719},{"date":"2025-12-08","close":10984.3945},{"date":"2025-12-09","close":10984.3945},{"date":"2025-12-10","close":10936.5117},{"date":"2025-12-11","close":11080.1611},{"date":"2025-12-12","close":11128.0439},{"date":"2025-12-15","close":11128.0439},{"date":"2025-12-16","close":11013.124},{"date":"2025-12-17","close":11041.8545},{"date":"2025-12-18","close":10993.9717},{"date":"2025-12-19","close":11099.3145},{"date":"2025-12-22","close":11156.7744},{"date":"2025-12-23","close":11242.9639},{"date":"2025-12-24","close":11262.1172},{"date":"2025-12-26","close":11310.0},{"date":"2025-12-29","close":11480.0},{"date":"2025-12-30","close":11380.0},{"date":"2026-01-02","close":11340.0},{"date":"2026-01-05","close":11310.0},{"date":"2026-01-06","close":11270.0},{"date":"2026-01-07","close":11090.0},{"date":"2026-01-08","close":11100.0},{"date":"2026-01-09","close":11130.0},{"date":"2026-01-12","close":11060.0},{"date":"2026-01-13","close":10970.0},{"date":"2026-01-14","close":10970.0},{"date":"2026-01-15","close":10950.0},{"date":"2026-01-16","close":11090.0},{"date":"2026-01-19","close":11020.0},{"date":"2026-01-20","close":11140.0},{"date":"2026-01-21","close":11000.0},{"date":"2026-01-22","close":10880.0},{"date":"2026-01-23","close":11000.0},{"date":"2026-01-26","close":11120.0},{"date":"2026-01-27","close":11080.0},{"date":"2026-01-28","close":11130.0},{"date":"2026-01-29","close":10930.0},{"date":"2026-01-30","close":10960.0},{"date":"2026-02-02","close":10680.0},{"date":"2026-02-03","close":10730.0},{"date":"2026-02-04","close":10780.0},{"date":"2026-02-05","close":10820.0},{"date":"2026-02-06","close":10750.0},{"date":"2026-02-09","close":10740.0},{"date":"2026-02-10","close":10920.0},{"date":"2026-02-11","close":10970.0},{"date":"2026-02-12","close":10920.0},{"date":"2026-02-13","close":10800.0},{"date":"2026-02-19","close":10800.0},{"date":"2026-02-20","close":10810.0},{"date":"2026-02-23","close":11110.0},{"date":"2026-02-24","close":11060.0},{"date":"2026-02-25","close":11170.0},{"date":"2026-02-26","close":10950.0},{"date":"2026-02-27","close":10780.0},{"date":"2026-03-03","close":10470.0},{"date":"2026-03-04","close":9600.0},{"date":"2026-03-05","close":10470.0},{"date":"2026-03-06","close":10130.0},{"date":"2026-03-09","close":9830.0},{"date":"2026-03-10","close":10050.0},{"date":"2026-03-11","close":10090.0},{"date":"2026-03-12","close":10090.0},{"date":"2026-03-13","close":10110.0},{"date":"2026-03-16","close":10040.0},{"date":"2026-03-17","close":10040.0},{"date":"2026-03-18","close":10170.0},{"date":"2026-03-19","close":10110.0},{"date":"2026-03-20","close":10360.0},{"date":"2026-03-23","close":10040.0},{"date":"2026-03-24","close":10540.0},{"date":"2026-03-25","close":10810.0},{"date":"2026-03-26","close":10750.0},{"date":"2026-03-27","close":10630.0},{"date":"2026-03-30","close":10400.0},{"date":"2026-03-31","close":10210.0},{"date":"2026-04-01","close":10510.0},{"date":"2026-04-02","close":10220.0},{"date":"2026-04-03","close":10330.0},{"date":"2026-04-06","close":10400.0},{"date":"2026-04-07","close":10290.0},{"date":"2026-04-08","close":10400.0},{"date":"2026-04-09","close":10400.0},{"date":"2026-04-10","close":10440.0},{"date":"2026-04-13","close":10450.0},{"date":"2026-04-14","close":10560.0},{"date":"2026-04-15","close":10790.0},{"date":"2026-04-16","close":10850.0},{"date":"2026-04-17","close":10830.0},{"date":"2026-04-20","close":10780.0},{"date":"2026-04-21","close":10820.0},{"date":"2026-04-22","close":10830.0},{"date":"2026-04-23","close":10760.0},{"date":"2026-04-24","close":10850.0},{"date":"2026-04-27","close":10900.0},{"date":"2026-04-28","close":10860.0},{"date":"2026-04-29","close":11030.0},{"date":"2026-04-30","close":10820.0},{"date":"2026-05-04","close":10860.0},{"date":"2026-05-06","close":10550.0},{"date":"2026-05-07","close":10610.0},{"date":"2026-05-08","close":10740.0},{"date":"2026-05-11","close":10480.0},{"date":"2026-05-12","close":10440.0},{"date":"2026-05-13","close":10300.0},{"date":"2026-05-14","close":10780.0},{"date":"2026-05-15","close":10300.0},{"date":"2026-05-18","close":10130.0},{"date":"2026-05-19","close":10120.0},{"date":"2026-05-20","close":9860.0},{"date":"2026-05-21","close":10070.0},{"date":"2026-05-22","close":10290.0},{"date":"2026-05-26","close":10260.0},{"date":"2026-05-27","close":10170.0},{"date":"2026-05-28","close":10230.0},{"date":"2026-05-29","close":9960.0},{"date":"2026-06-01","close":9700.0},{"date":"2026-06-02","close":9800.0},{"date":"2026-06-04","close":9750.0},{"date":"2026-06-05","close":9740.0},{"date":"2026-06-08","close":9260.0},{"date":"2026-06-09","close":9250.0},{"date":"2026-06-10","close":9150.0},{"date":"2026-06-11","close":9190.0},{"date":"2026-06-12","close":9350.0},{"date":"2026-06-15","close":9700.0},{"date":"2026-06-16","close":9670.0},{"date":"2026-06-17","close":9630.0},{"date":"2026-06-18","close":9400.0},{"date":"2026-06-19","close":9130.0},{"date":"2026-06-22","close":9130.0},{"date":"2026-06-23","close":9050.0},{"date":"2026-06-24","close":9030.0},{"date":"2026-06-25","close":8970.0},{"date":"2026-06-26","close":8880.0},{"date":"2026-06-29","close":9260.0},{"date":"2026-06-30","close":9100.0},{"date":"2026-07-01","close":9290.0},{"date":"2026-07-02","close":9460.0},{"date":"2026-07-03","close":9420.0},{"date":"2026-07-06","close":9590.0},{"date":"2026-07-07","close":9650.0},{"date":"2026-07-08","close":9550.0},{"date":"2026-07-09","close":9540.0},{"date":"2026-07-10","close":9550.0},{"date":"2026-07-13","close":9150.0},{"date":"2026-07-14","close":9250.0},{"date":"2026-07-15","close":9330.0},{"date":"2026-07-16","close":9410.0},{"date":"2026-07-20","close":9210.0},{"date":"2026-07-21","close":9300.0},{"date":"2026-07-22","close":9100.0},{"date":"2026-07-23","close":9340.0},{"date":"2026-07-24","close":9190.0},{"date":"2026-07-27","close":9350.0},{"date":"2026-07-28","close":9010.0},{"date":"2026-07-29","close":8910.0},{"date":"2026-07-30","close":8880.0},{"date":"2026-07-31","close":9130.0},{"date":"2026-08-03","close":9050.0},{"date":"2026-08-04","close":9350.0},{"date":"2026-08-05","close":9310.0},{"date":"2026-08-06","close":9390.0},{"date":"2026-08-07","close":9380.0},{"date":"2026-08-10","close":9440.0},{"date":"2026-08-11","close":9510.0},{"date":"2026-08-12","close":9600.0},{"date":"2026-08-13","close":9540.0},{"date":"2026-08-14","close":9560.0},{"date":"2026-08-18","close":9340.0},{"date":"2026-08-19","close":9300.0},{"date":"2026-08-20","close":9420.0},{"date":"2026-08-21","close":9200.0},{"date":"2026-08-24","close":9340.0},{"date":"2026-08-25","close":9240.0},{"date":"2026-08-26","close":9320.0},{"date":"2026-08-27","close":9270.0},{"date":"2026-08-28","close":9280.0},{"date":"2026-08-31","close":9280.0},{"date":"2026-09-01","close":9340.0},{"date":"2026-09-02","close":9270.0},{"date":"2026-09-03","close":9220.0},{"date":"2026-09-04","close":9250.0},{"date":"2026-09-07","close":9270.0},{"date":"2026-09-08","close":9270.0},{"date":"2026-09-09","close":9330.0},{"date":"2026-09-10","close":9320.0},{"date":"2026-09-11","close":9260.0},{"date":"2026-09-14","close":9230.0},{"date":"2026-09-15","close":9210.0},{"date":"2026-09-16","close":9120.0},{"date":"2026-09-17","close":9150.0},{"date":"2026-09-18","close":9190.0},{"date":"2026-09-21","close":9020.0},{"date":"2026-09-22","close":9160.0},{"date":"2026-09-23","close":9230.0},{"date":"2026-09-28","close":9260.0},{"date":"2026-09-29","close":9040.0},{"date":"2026-09-30","close":9180.0},{"date":"2026-10-01","close":9280.0},{"date":"2026-10-02","close":9230.0},{"date":"2026-10-06","close":9310.0},{"date":"2026-10-07","close":9400.0},{"date":"2026-10-08","close":9230.0},{"date":"2026-10-12","close":9280.0},{"date":"2026-10-13","close":9190.0},{"date":"2026-10-14","close":9370.0},{"date":"2026-10-15","close":9090.0},{"date":"2026-10-16","close":9240.0},{"date":"2026-10-19","close":9160.0},{"date":"2026-10-20","close":9230.0},{"date":"2026-10-21","close":9240.0},{"date":"2026-10-22","close":9160.0},{"date":"2026-10-23","close":9050.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":57.0,"foreign_net":-70.0,"institution_net":13.0},{"date":"2026-10-21","retail_net":196.0,"foreign_net":-153.0,"institution_net":-43.0},{"date":"2026-10-20","retail_net":-59.0,"foreign_net":192.0,"institution_net":-133.0},{"date":"2026-10-19","retail_net":-1020.0,"foreign_net":793.0,"institution_net":227.0},{"date":"2026-10-16","retail_net":-2263.0,"foreign_net":2255.0,"institution_net":8.0},{"date":"2026-10-15","retail_net":-1412.0,"foreign_net":1438.0,"institution_net":-26.0},{"date":"2026-10-14","retail_net":-2255.0,"foreign_net":2022.0,"institution_net":233.0},{"date":"2026-10-13","retail_net":-2519.0,"foreign_net":2525.0,"institution_net":-6.0},{"date":"2026-10-12","retail_net":-61.0,"foreign_net":96.0,"institution_net":-35.0},{"date":"2026-10-08","retail_net":912.0,"foreign_net":-625.0,"institution_net":-287.0},{"date":"2026-10-07","retail_net":-2319.0,"foreign_net":2016.0,"institution_net":303.0},{"date":"2026-10-06","retail_net":-53.0,"foreign_net":56.0,"institution_net":-3.0},{"date":"2026-10-02","retail_net":-88.0,"foreign_net":101.0,"institution_net":-13.0},{"date":"2026-10-01","retail_net":-908.0,"foreign_net":909.0,"institution_net":-1.0},{"date":"2026-09-30","retail_net":-685.0,"foreign_net":697.0,"institution_net":-12.0},{"date":"2026-09-29","retail_net":1274.0,"foreign_net":-1290.0,"institution_net":16.0},{"date":"2026-09-28","retail_net":-1519.0,"foreign_net":1527.0,"institution_net":-8.0},{"date":"2026-09-23","retail_net":206.0,"foreign_net":-652.0,"institution_net":446.0},{"date":"2026-09-22","retail_net":934.0,"foreign_net":-883.0,"institution_net":-51.0},{"date":"2026-09-21","retail_net":1095.0,"foreign_net":-1092.0,"institution_net":-3.0},{"date":"2026-09-18","retail_net":960.0,"foreign_net":-1841.0,"institution_net":881.0},{"date":"2026-09-17","retail_net":-1620.0,"foreign_net":1162.0,"institution_net":458.0},{"date":"2026-09-16","retail_net":19885.0,"foreign_net":-20113.0,"institution_net":228.0},{"date":"2026-09-15","retail_net":46.0,"foreign_net":-282.0,"institution_net":236.0},{"date":"2026-09-14","retail_net":-969.0,"foreign_net":1102.0,"institution_net":-133.0},{"date":"2026-09-11","retail_net":-3317.0,"foreign_net":3090.0,"institution_net":227.0},{"date":"2026-09-10","retail_net":-361.0,"foreign_net":562.0,"institution_net":-201.0},{"date":"2026-09-09","retail_net":1820.0,"foreign_net":-1972.0,"institution_net":152.0},{"date":"2026-09-08","retail_net":1681.0,"foreign_net":-1640.0,"institution_net":-41.0},{"date":"2026-09-07","retail_net":1070.0,"foreign_net":-1033.0,"institution_net":-37.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":57.0,"foreign_net":-70.0,"institution_net":13.0},"d3":{"retail_net":194.0,"foreign_net":-31.0,"institution_net":-163.0},"d7":{"retail_net":-6756.0,"foreign_net":6477.0,"institution_net":279.0},"d14":{"retail_net":-11792.0,"foreign_net":11555.0,"institution_net":237.0},"d30":{"retail_net":8708.0,"foreign_net":-11103.0,"institution_net":2395.0}},"analysis":"최근 5일 외국인 순매수 3017.00, 기관 순매수 72.00. 30일 누적: 외국인 -1.11만, 기관 2395.00.","foreign_flow":3017.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":72.0},"insider_trades":[],"price_analysis":{"current":9090.0,"low_30d":8770.0,"support":8893.0,"high_30d":10000.0,"change_1d":-0.8,"change_7d":-0.5,"change_30d":-1.7,"resistance":9877.0,"position_in_range":26.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.27,"per":18.44,"quarter":"2024-Q2"},{"pbr":1.2,"per":17.05,"quarter":"2024-Q3"},{"pbr":0.91,"per":10.86,"quarter":"2024-Q4"},{"pbr":0.8,"per":10.67,"quarter":"2025-Q1"},{"pbr":0.9,"per":9.92,"quarter":"2025-Q2"},{"pbr":0.87,"per":10.43,"quarter":"2025-Q3"},{"pbr":0.87,"per":10.0,"quarter":"2025-Q4"},{"pbr":0.79,"per":8.86,"quarter":"2026-Q1"},{"pbr":0.68,"per":7.21,"quarter":"2026-Q2"},{"pbr":0.57,"per":7.2,"quarter":"현재"}],"timeline":[{"close":15799.4961,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":15202.0752,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":11511.1094,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10026.7314,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":11444.0732,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":11204.6572,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":11380.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10210.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9100.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.92,"pbr_5y_low":0.68,"per_5y_avg":11.49,"per_5y_low":7.21,"current_pbr":0.57,"current_per":7.2,"pbr_5y_high":1.27,"per_5y_high":18.44,"pbr_5y_median":0.87,"per_5y_median":10.43,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -1.7%"},"momentum":{"grade":"D","reason":"RSI 49"},"valuation":{"grade":"C","reason":"PER 7.22x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"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":2.34,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.81,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.69,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.2,"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":10.72,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.55,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.84,"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":1.27,"per":18.44,"close":15799.4961,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.2,"per":17.05,"close":15202.0752,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.91,"per":10.86,"close":11511.1094,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.8,"per":10.67,"close":10026.7314,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.9,"per":9.92,"close":11444.0732,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.87,"per":10.43,"close":11204.6572,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.87,"per":10.0,"close":11380.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.79,"per":8.86,"close":10210.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.68,"per":7.21,"close":9100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"7.2배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.8%"}],"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":447.0,"pbr":null,"per":null,"roa":0.023449525788953807,"roe":0.028109847297574216,"revenue":45048046671.0,"market_cap":null,"net_income":4957536677.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.10721756968231232,"total_assets":211413088760.0,"total_equity":176362988547.0,"profit_margin":0.11004998092828405,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2257364752.0,"operating_margin":0.05011015834906765},{"eps":246.77,"pbr":0.69,"per":9.51,"roa":0.012882481310405204,"roe":0.015977702048568958,"revenue":45815356121.0,"market_cap":120100000000.0,"net_income":2739182557.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09864109363385559,"total_assets":212628490661.0,"total_equity":171437829337.0,"profit_margin":0.05978743349207459,"dividend_yield":4.62,"fiscal_quarter":"Q1","operating_income":2027492604.0,"operating_margin":0.044253559846731724},{"eps":383.88,"pbr":null,"per":null,"roa":0.01970090194169688,"roe":0.024449924315342358,"revenue":43434190132.0,"market_cap":null,"net_income":4261102965.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.14189601376864,"total_assets":216289740318.0,"total_equity":174278779355.0,"profit_margin":0.09810480987558799,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2860478455.0,"operating_margin":0.06585775966598607},{"eps":184.86,"pbr":null,"per":null,"roa":0.009908125309982979,"roe":0.01196641917157225,"revenue":44445328116.0,"market_cap":null,"net_income":2051992915.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.11241491440809864,"total_assets":207102035027.0,"total_equity":171479277600.0,"profit_margin":0.04616892262881725,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2766505638.0,"operating_margin":0.06224513925917172},{"eps":336.48,"pbr":null,"per":null,"roa":0.017552548347107736,"roe":0.022052577661520835,"revenue":49005693124.0,"market_cap":null,"net_income":3734879687.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12027648243002535,"total_assets":212782760266.0,"total_equity":169362500127.0,"profit_margin":0.07621317950854334,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3456052119.0,"operating_margin":0.07052348204228207},{"eps":233.01,"pbr":null,"per":null,"roa":0.011340070584254493,"roe":0.015600513643084705,"revenue":57174073536.0,"market_cap":null,"net_income":2586388558.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09360035540637816,"total_assets":228075172794.0,"total_equity":165788679602.0,"profit_margin":0.045237087337698004,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3045099240.0,"operating_margin":0.05326014138353523},{"eps":319.88,"pbr":null,"per":null,"roa":0.016144078001213435,"roe":0.0210432572493263,"revenue":50621192114.0,"market_cap":null,"net_income":3550694969.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.14285571704266561,"total_assets":219937922050.0,"total_equity":168733144633.0,"profit_margin":0.07014246051344977,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4771017201.0,"operating_margin":0.09424940428616474},{"eps":264.8,"pbr":null,"per":null,"roa":0.013975826265088894,"roe":0.01754467324922412,"revenue":47841806872.0,"market_cap":null,"net_income":2939304045.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.10654093146266902,"total_assets":210313436161.0,"total_equity":167532561208.0,"profit_margin":0.06143798148895299,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2408769099.0,"operating_margin":0.05034862302430641},{"eps":122.14,"pbr":null,"per":null,"roa":0.006425891862636546,"roe":0.00823590432535473,"revenue":48827569812.0,"market_cap":null,"net_income":1355784028.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.05619053341306603,"total_assets":210987681863.0,"total_equity":164618719990.0,"profit_margin":0.027766772608592918,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":264646690.0,"operating_margin":0.0054200258382500885},{"eps":353.27,"pbr":null,"per":null,"roa":0.018288365987229854,"roe":0.02402294510567028,"revenue":46733508528.0,"market_cap":null,"net_income":3921314095.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.08867801565801582,"total_assets":214415771083.0,"total_equity":163232029951.0,"profit_margin":0.08390797563702235,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1781420951.0,"operating_margin":0.03811870769199099},{"eps":151.56,"pbr":null,"per":null,"roa":0.007552835529737189,"roe":0.010208028685230712,"revenue":52705985833.0,"market_cap":null,"net_income":1682332320.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.06744510229375715,"total_assets":222741818404.0,"total_equity":164804819018.0,"profit_margin":0.03191918893862463,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1627356409.0,"operating_margin":0.030876121246575527},{"eps":230.0,"pbr":null,"per":null,"roa":0.012330009937058314,"roe":0.015593030803803113,"revenue":42602404784.0,"market_cap":null,"net_income":2551345613.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.0859601604080191,"total_assets":206921618557.0,"total_equity":163620892250.0,"profit_margin":0.059887361427967974,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1914187923.0,"operating_margin":0.044931452407562286}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":856.97,"per":18.44,"date":"2024-06","close":15799.5,"source":"reported"},{"eps":856.97,"per":17.36,"date":"2024-07","close":14880.39,"source":"reported"},{"eps":856.97,"per":16.4,"date":"2024-08","close":14053.19,"source":"reported"},{"eps":891.77,"per":17.05,"date":"2024-09","close":15202.08,"source":"reported"},{"eps":891.77,"per":18.55,"date":"2024-10","close":16543.98,"source":"reported"},{"eps":891.77,"per":16.39,"date":"2024-11","close":14613.84,"source":"reported"},{"eps":1060.09,"per":10.86,"date":"2024-12","close":11511.11,"source":"reported"},{"eps":1060.09,"per":10.77,"date":"2025-01","close":11415.34,"source":"reported"},{"eps":1060.09,"per":10.48,"date":"2025-02","close":11108.89,"source":"reported"},{"eps":939.83,"per":10.67,"date":"2025-03","close":10026.73,"source":"reported"},{"eps":939.83,"per":11.54,"date":"2025-04","close":10850.32,"source":"reported"},{"eps":939.83,"per":11.7,"date":"2025-05","close":10993.97,"source":"reported"},{"eps":1154.17,"per":9.92,"date":"2025-06","close":11444.07,"source":"reported"},{"eps":1154.17,"per":9.72,"date":"2025-07","close":11223.81,"source":"reported"},{"eps":1154.17,"per":9.58,"date":"2025-08","close":11051.43,"source":"reported"},{"eps":1074.23,"per":10.43,"date":"2025-09","close":11204.66,"source":"reported"},{"eps":1074.23,"per":10.43,"date":"2025-10","close":11204.66,"source":"reported"},{"eps":1074.23,"per":9.89,"date":"2025-11","close":10620.48,"source":"reported"},{"eps":1138.23,"per":10.0,"date":"2025-12","close":11380.0,"source":"reported"},{"eps":1138.23,"per":9.63,"date":"2026-01","close":10960.0,"source":"reported"},{"eps":1138.23,"per":9.47,"date":"2026-02","close":10780.0,"source":"reported"},{"eps":1151.99,"per":8.86,"date":"2026-03","close":10210.0,"source":"reported"},{"eps":1151.99,"per":9.39,"date":"2026-04","close":10820.0,"source":"reported"},{"eps":1151.99,"per":8.65,"date":"2026-05","close":9960.0,"source":"reported"},{"eps":1262.51,"per":7.21,"date":"2026-06","close":9100.0,"source":"reported"},{"eps":1262.51,"per":7.23,"date":"2026-07","close":9130.0,"source":"reported"},{"eps":1262.51,"per":7.35,"date":"2026-08","close":9280.0,"source":"reported"},{"eps":1262.51,"per":7.27,"date":"2026-09","close":9180.0,"source":"reported"},{"eps":1262.51,"per":7.17,"date":"2026-10","close":9050.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.12,"std":3.44,"count":29,"current":7.17,"lower_1sd":7.68,"upper_1sd":14.56},"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":"아시아나IDT","phase":"above-fold","symbol_resolved":true}