{"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":"2026-10-23T09:42:28.965550+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.6,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","unit":"%","value":11.8,"direction":"higher_better","percentile":64}],"summary":"매출 +4.6%","percentile":60},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":68.9,"direction":null,"percentile":69},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":4.0,"direction":"higher_better","percentile":58}],"summary":"RSI 69","percentile":66},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.45x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":18.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.3%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.31,"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":449.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.28,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 2.3x, 순차입금비율 0.1x","percentile":84}},"signals":[],"summary":"NICE평가정보(030190)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 9754.10억. 현재가 16,740원, 전일 대비 -1.9%, 30일 +4.0%. PER 11.4배 / ROE 5.3%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 6.22만, 기관 순매수 10.47만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.34,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.34%","value_pct":3.34},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":38.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.12,"direction":"lower_better","percentile":null}],"summary":"배당성향 38%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.34},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":341.1309889340155,"grade":"A","trend":"상승","atr_14":553.5714285714286,"rsi_14":68.90459363957598,"sma_20":16409.5,"sma_60":15724.166666666666,"comment":"상승 추세, RSI 69","analysis":"RSI(14) 68.9로 강세 구간입니다. MACD(341.13)가 시그널선(294.12)을 상회합니다(골든크로스). 현재가가 SMA20(16410)과 SMA60(15724) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 15367~17452 (현재 위치 66%).","bb_lower":15366.974700546793,"bb_upper":17452.025299453206,"macd_signal":294.1205803190515},"change_pct":-2.11,"chart_data":[{"date":"2024-10-23","open":10399,"high":10772,"low":10399,"close":10464,"volume":110309,"rsi_14":64.56,"sma_20":10747.5,"sma_60":10359.0,"sma_120":10607.08},{"date":"2024-10-24","open":10455,"high":10725,"low":10455,"close":10576,"volume":56539,"rsi_14":71.78,"sma_20":10812.0,"sma_60":10371.33,"sma_120":10615.58},{"date":"2024-10-25","open":10576,"high":10641,"low":10315,"close":10315,"volume":48867,"rsi_14":62.39,"sma_20":10855.5,"sma_60":10377.33,"sma_120":10621.42},{"date":"2024-10-28","open":10315,"high":10445,"low":10184,"close":10389,"volume":42715,"rsi_14":61.01,"sma_20":10889.5,"sma_60":10386.0,"sma_120":10628.92},{"date":"2024-10-29","open":10389,"high":10557,"low":10305,"close":10520,"volume":37210,"rsi_14":62.56,"sma_20":10934.0,"sma_60":10396.83,"sma_120":10638.17},{"date":"2024-10-30","open":10520,"high":10576,"low":10305,"close":10315,"volume":26174,"rsi_14":56.85,"sma_20":10952.5,"sma_60":10407.0,"sma_120":10642.0},{"date":"2024-10-31","open":10268,"high":10445,"low":10268,"close":10389,"volume":33192,"rsi_14":61.57,"sma_20":10978.5,"sma_60":10419.33,"sma_120":10644.75},{"date":"2024-11-01","open":10436,"high":10707,"low":10389,"close":10679,"volume":85020,"rsi_14":64.37,"sma_20":11028.0,"sma_60":10437.5,"sma_120":10650.25},{"date":"2024-11-04","open":10735,"high":10809,"low":10557,"close":10735,"volume":45016,"rsi_14":58.48,"sma_20":11078.5,"sma_60":10450.83,"sma_120":10651.83},{"date":"2024-11-05","open":10735,"high":11155,"low":10455,"close":11155,"volume":210260,"rsi_14":59.57,"sma_20":11143.5,"sma_60":10480.0,"sma_120":10656.33},{"date":"2024-11-06","open":11164,"high":11174,"low":10604,"close":10623,"volume":128367,"rsi_14":53.94,"sma_20":11177.5,"sma_60":10512.33,"sma_120":10657.0},{"date":"2024-11-07","open":10746,"high":10906,"low":10623,"close":10623,"volume":62111,"rsi_14":52.9,"sma_20":11204.5,"sma_60":10534.5,"sma_120":10655.33},{"date":"2024-11-08","open":10501,"high":10688,"low":10231,"close":10277,"volume":47774,"rsi_14":48.75,"sma_20":11226.5,"sma_60":10551.5,"sma_120":10650.83},{"date":"2024-11-11","open":10277,"high":10343,"low":9969,"close":10053,"volume":89114,"rsi_14":43.62,"sma_20":11230.5,"sma_60":10562.67,"sma_120":10644.75},{"date":"2024-11-12","open":10128,"high":10175,"low":9839,"close":9895,"volume":47433,"rsi_14":40.13,"sma_20":11204.5,"sma_60":10572.0,"sma_120":10637.0},{"date":"2024-11-13","open":9867,"high":10053,"low":9708,"close":9736,"volume":79866,"rsi_14":35.67,"sma_20":11150.5,"sma_60":10576.67,"sma_120":10628.25},{"date":"2024-11-14","open":9764,"high":10035,"low":9624,"close":9839,"volume":62088,"rsi_14":41.41,"sma_20":11118.5,"sma_60":10582.33,"sma_120":10621.08},{"date":"2024-11-15","open":9979,"high":10539,"low":9885,"close":10408,"volume":162022,"rsi_14":50.29,"sma_20":11121.0,"sma_60":10600.5,"sma_120":10621.08},{"date":"2024-11-18","open":10427,"high":10819,"low":10296,"close":10725,"volume":128941,"rsi_14":52.97,"sma_20":11141.5,"sma_60":10620.0,"sma_120":10624.42},{"date":"2024-11-19","open":10725,"high":10931,"low":10679,"close":10791,"volume":145754,"rsi_14":57.18,"sma_20":11162.0,"sma_60":10642.67,"sma_120":10628.33},{"date":"2024-11-20","open":10828,"high":10931,"low":10688,"close":10865,"volume":121590,"rsi_14":57.18,"sma_20":11183.5,"sma_60":10670.5,"sma_120":10632.92},{"date":"2024-11-21","open":10931,"high":11061,"low":10735,"close":10791,"volume":91861,"rsi_14":51.81,"sma_20":11195.0,"sma_60":10691.67,"sma_120":10638.0},{"date":"2024-11-22","open":10744,"high":10856,"low":10641,"close":10800,"volume":98277,"rsi_14":51.07,"sma_20":11221.0,"sma_60":10713.5,"sma_120":10645.0},{"date":"2024-11-25","open":10921,"high":10968,"low":10800,"close":10865,"volume":92642,"rsi_14":44.64,"sma_20":11246.5,"sma_60":10736.0,"sma_120":10651.83},{"date":"2024-11-26","open":11015,"high":11127,"low":10837,"close":11071,"volume":91994,"rsi_14":59.45,"sma_20":11276.0,"sma_60":10762.0,"sma_120":10661.67},{"date":"2024-11-27","open":11155,"high":11360,"low":10977,"close":11351,"volume":119344,"rsi_14":66.79,"sma_20":11331.5,"sma_60":10793.33,"sma_120":10671.25},{"date":"2024-11-28","open":11351,"high":11482,"low":11202,"close":11258,"volume":59757,"rsi_14":70.43,"sma_20":11378.0,"sma_60":10823.83,"sma_120":10680.08},{"date":"2024-11-29","open":11202,"high":11500,"low":11155,"close":11258,"volume":110817,"rsi_14":77.68,"sma_20":11409.0,"sma_60":10854.0,"sma_120":10691.83},{"date":"2024-12-02","open":11276,"high":11407,"low":11183,"close":11258,"volume":62470,"rsi_14":83.8,"sma_20":11437.0,"sma_60":10884.17,"sma_120":10703.5},{"date":"2024-12-03","open":11258,"high":11379,"low":11061,"close":11136,"volume":114671,"rsi_14":85.38,"sma_20":11436.0,"sma_60":10912.17,"sma_120":10714.08},{"date":"2024-12-04","open":10800,"high":11528,"low":10800,"close":11351,"volume":200904,"rsi_14":86.16,"sma_20":11475.0,"sma_60":10946.0,"sma_120":10726.17},{"date":"2024-12-05","open":11323,"high":11472,"low":11183,"close":11192,"volume":53817,"rsi_14":73.33,"sma_20":11512.0,"sma_60":10980.5,"sma_120":10736.83},{"date":"2024-12-06","open":11258,"high":11258,"low":10557,"close":10819,"volume":111268,"rsi_14":52.69,"sma_20":11541.0,"sma_60":11011.17,"sma_120":10743.17},{"date":"2024-12-09","open":10819,"high":10819,"low":10305,"close":10511,"volume":130968,"rsi_14":42.92,"sma_20":11565.5,"sma_60":11035.33,"sma_120":10745.75},{"date":"2024-12-10","open":10688,"high":10875,"low":10595,"close":10809,"volume":82540,"rsi_14":48.73,"sma_20":11614.5,"sma_60":11064.67,"sma_120":10751.42},{"date":"2024-12-11","open":10921,"high":10921,"low":10707,"close":10753,"volume":82227,"rsi_14":49.15,"sma_20":11669.0,"sma_60":11093.0,"sma_120":10758.83},{"date":"2024-12-12","open":10921,"high":11295,"low":10819,"close":10996,"volume":112651,"rsi_14":54.05,"sma_20":11731.0,"sma_60":11122.67,"sma_120":10767.67},{"date":"2024-12-13","open":11052,"high":11463,"low":10987,"close":11435,"volume":179462,"rsi_14":60.2,"sma_20":11786.0,"sma_60":11163.17,"sma_120":10779.33},{"date":"2024-12-16","open":11482,"high":11827,"low":11482,"close":11519,"volume":157306,"rsi_14":58.39,"sma_20":11828.5,"sma_60":11204.0,"sma_120":10793.25},{"date":"2024-12-17","open":11659,"high":11743,"low":11192,"close":11342,"volume":76152,"rsi_14":49.82,"sma_20":11858.0,"sma_60":11236.5,"sma_120":10804.83},{"date":"2024-12-18","open":11202,"high":11836,"low":11202,"close":11640,"volume":576363,"rsi_14":56.9,"sma_20":11899.5,"sma_60":11276.83,"sma_120":10818.33},{"date":"2024-12-19","open":11482,"high":11892,"low":11351,"close":11668,"volume":166640,"rsi_14":57.33,"sma_20":11946.5,"sma_60":11317.83,"sma_120":10830.08},{"date":"2024-12-20","open":11883,"high":11883,"low":11538,"close":11566,"volume":439237,"rsi_14":55.31,"sma_20":11987.5,"sma_60":11354.67,"sma_120":10839.83},{"date":"2024-12-23","open":11566,"high":11752,"low":11472,"close":11668,"volume":54707,"rsi_14":59.22,"sma_20":12030.5,"sma_60":11388.83,"sma_120":10849.75},{"date":"2024-12-24","open":11762,"high":12163,"low":11566,"close":12042,"volume":141006,"rsi_14":61.35,"sma_20":12082.5,"sma_60":11430.83,"sma_120":10862.75},{"date":"2024-12-26","open":12042,"high":12126,"low":11762,"close":11836,"volume":58337,"rsi_14":60.42,"sma_20":12108.5,"sma_60":11464.17,"sma_120":10878.58},{"date":"2024-12-27","open":11762,"high":11836,"low":11416,"close":11594,"volume":61555,"rsi_14":63.09,"sma_20":12126.5,"sma_60":11494.33,"sma_120":10893.08},{"date":"2024-12-30","open":11594,"high":11687,"low":11370,"close":11370,"volume":69931,"rsi_14":64.94,"sma_20":12132.5,"sma_60":11523.17,"sma_120":10905.42},{"date":"2025-01-02","open":11351,"high":11715,"low":11127,"close":11202,"volume":60299,"rsi_14":57.14,"sma_20":12129.5,"sma_60":11548.33,"sma_120":10916.67},{"date":"2025-01-03","open":11230,"high":11351,"low":11136,"close":11183,"volume":28210,"rsi_14":57.93,"sma_20":12132.0,"sma_60":11570.5,"sma_120":10929.17},{"date":"2025-01-06","open":11146,"high":11510,"low":11015,"close":11164,"volume":36709,"rsi_14":53.38,"sma_20":12122.0,"sma_60":11591.5,"sma_120":10941.33},{"date":"2025-01-07","open":11052,"high":11286,"low":10893,"close":11080,"volume":481047,"rsi_14":41.67,"sma_20":12116.0,"sma_60":11610.83,"sma_120":10952.42},{"date":"2025-01-08","open":11080,"high":11267,"low":11061,"close":11080,"volume":47091,"rsi_14":39.27,"sma_20":12130.0,"sma_60":11632.5,"sma_120":10964.0},{"date":"2025-01-09","open":11089,"high":11202,"low":10940,"close":10977,"volume":27488,"rsi_14":40.76,"sma_20":12155.0,"sma_60":11650.33,"sma_120":10973.5},{"date":"2025-01-10","open":10977,"high":11136,"low":10697,"close":10735,"volume":64346,"rsi_14":26.34,"sma_20":12151.0,"sma_60":11656.67,"sma_120":10977.83},{"date":"2025-01-13","open":10753,"high":11005,"low":10604,"close":10604,"volume":101089,"rsi_14":23.61,"sma_20":12143.0,"sma_60":11654.17,"sma_120":10983.92},{"date":"2025-01-14","open":10735,"high":11304,"low":10688,"close":11202,"volume":138349,"rsi_14":42.75,"sma_20":12154.0,"sma_60":11667.83,"sma_120":10995.5},{"date":"2025-01-15","open":11370,"high":11370,"low":10875,"close":10996,"volume":44907,"rsi_14":37.14,"sma_20":12130.5,"sma_60":11679.17,"sma_120":11005.25},{"date":"2025-01-16","open":10996,"high":11155,"low":10912,"close":10912,"volume":86519,"rsi_14":25.7,"sma_20":12098.0,"sma_60":11689.33,"sma_120":11014.67},{"date":"2025-01-17","open":10912,"high":11267,"low":10912,"close":11174,"volume":89548,"rsi_14":36.08,"sma_20":12089.0,"sma_60":11703.0,"sma_120":11025.75},{"date":"2025-01-20","open":11080,"high":11594,"low":11061,"close":11407,"volume":84996,"rsi_14":46.06,"sma_20":12076.5,"sma_60":11719.83,"sma_120":11039.42},{"date":"2025-01-21","open":11612,"high":11612,"low":11407,"close":11472,"volume":72278,"rsi_14":52.32,"sma_20":12066.0,"sma_60":11735.83,"sma_120":11053.58},{"date":"2025-01-22","open":11472,"high":11762,"low":11323,"close":11398,"volume":45592,"rsi_14":54.63,"sma_20":12057.0,"sma_60":11755.17,"sma_120":11066.25},{"date":"2025-01-23","open":11575,"high":11715,"low":11426,"close":11678,"volume":73793,"rsi_14":60.39,"sma_20":12057.5,"sma_60":11778.17,"sma_120":11082.08},{"date":"2025-01-24","open":11678,"high":11883,"low":11594,"close":11762,"volume":54479,"rsi_14":62.21,"sma_20":12042.5,"sma_60":11800.33,"sma_120":11098.58},{"date":"2025-01-31","open":11762,"high":11948,"low":11351,"close":11454,"volume":99431,"rsi_14":56.99,"sma_20":12022.0,"sma_60":11820.67,"sma_120":11113.83},{"date":"2025-02-03","open":11528,"high":11594,"low":11267,"close":11388,"volume":51257,"rsi_14":55.63,"sma_20":12011.0,"sma_60":11838.5,"sma_120":11128.92},{"date":"2025-02-04","open":11398,"high":11482,"low":11267,"close":11416,"volume":28844,"rsi_14":58.25,"sma_20":12013.5,"sma_60":11851.67,"sma_120":11144.58},{"date":"2025-02-05","open":11416,"high":11454,"low":11295,"close":11444,"volume":71283,"rsi_14":64.5,"sma_20":12026.5,"sma_60":11864.33,"sma_120":11157.58},{"date":"2025-02-06","open":11528,"high":11687,"low":11314,"close":11631,"volume":60045,"rsi_14":70.52,"sma_20":12050.5,"sma_60":11872.83,"sma_120":11176.42},{"date":"2025-02-07","open":11622,"high":11622,"low":11370,"close":11500,"volume":30862,"rsi_14":57.34,"sma_20":12068.5,"sma_60":11888.5,"sma_120":11200.42},{"date":"2025-02-10","open":11500,"high":11622,"low":11202,"close":11211,"volume":48779,"rsi_14":55.07,"sma_20":12075.5,"sma_60":11901.17,"sma_120":11217.83},{"date":"2025-02-11","open":11220,"high":11594,"low":11220,"close":11454,"volume":47015,"rsi_14":61.89,"sma_20":12095.5,"sma_60":11922.17,"sma_120":11236.83},{"date":"2025-02-12","open":11454,"high":11622,"low":11360,"close":11416,"volume":41874,"rsi_14":55.91,"sma_20":12119.0,"sma_60":11946.5,"sma_120":11254.58},{"date":"2025-02-13","open":11342,"high":11500,"low":11267,"close":11370,"volume":90727,"rsi_14":49.0,"sma_20":12153.0,"sma_60":11972.83,"sma_120":11272.42},{"date":"2025-02-14","open":11370,"high":11566,"low":11370,"close":11463,"volume":22362,"rsi_14":49.75,"sma_20":12199.0,"sma_60":12003.67,"sma_120":11290.17},{"date":"2025-02-17","open":11668,"high":11762,"low":11444,"close":11668,"volume":37916,"rsi_14":56.68,"sma_20":12224.0,"sma_60":12036.33,"sma_120":11309.33},{"date":"2025-02-18","open":11640,"high":11790,"low":11603,"close":11762,"volume":59491,"rsi_14":52.28,"sma_20":12265.0,"sma_60":12060.5,"sma_120":11330.5},{"date":"2025-02-19","open":11734,"high":11790,"low":11528,"close":11547,"volume":28116,"rsi_14":44.55,"sma_20":12299.0,"sma_60":12075.17,"sma_120":11347.58},{"date":"2025-02-20","open":11547,"high":11715,"low":11510,"close":11622,"volume":29472,"rsi_14":54.84,"sma_20":12323.0,"sma_60":12090.0,"sma_120":11366.33},{"date":"2025-02-21","open":11715,"high":11734,"low":11519,"close":11528,"volume":34535,"rsi_14":53.97,"sma_20":12329.5,"sma_60":12101.83,"sma_120":11386.17},{"date":"2025-02-24","open":11528,"high":11659,"low":11482,"close":11575,"volume":64803,"rsi_14":54.45,"sma_20":12335.0,"sma_60":12115.83,"sma_120":11403.75},{"date":"2025-02-25","open":11538,"high":11622,"low":11482,"close":11566,"volume":25047,"rsi_14":53.44,"sma_20":12344.0,"sma_60":12129.5,"sma_120":11421.5},{"date":"2025-02-26","open":11528,"high":12322,"low":11528,"close":12154,"volume":174372,"rsi_14":62.07,"sma_20":12369.5,"sma_60":12152.5,"sma_120":11444.25},{"date":"2025-02-27","open":12135,"high":12219,"low":12004,"close":12135,"volume":39837,"rsi_14":65.45,"sma_20":12389.5,"sma_60":12171.5,"sma_120":11466.75},{"date":"2025-02-28","open":12135,"high":12611,"low":11986,"close":11986,"volume":254507,"rsi_14":70.24,"sma_20":12418.0,"sma_60":12182.83,"sma_120":11488.08},{"date":"2025-03-04","open":11986,"high":12574,"low":11762,"close":12135,"volume":219207,"rsi_14":68.72,"sma_20":12458.0,"sma_60":12198.5,"sma_120":11511.17},{"date":"2025-03-05","open":12135,"high":12564,"low":12135,"close":12471,"volume":95075,"rsi_14":74.89,"sma_20":12514.5,"sma_60":12220.17,"sma_120":11537.08},{"date":"2025-03-06","open":12434,"high":12471,"low":12228,"close":12275,"volume":47579,"rsi_14":69.96,"sma_20":12559.0,"sma_60":12238.33,"sma_120":11561.25},{"date":"2025-03-07","open":12275,"high":12275,"low":11706,"close":11799,"volume":152757,"rsi_14":56.34,"sma_20":12568.0,"sma_60":12250.17,"sma_120":11581.17},{"date":"2025-03-10","open":11799,"high":12060,"low":11790,"close":11864,"volume":58918,"rsi_14":53.9,"sma_20":12587.5,"sma_60":12259.33,"sma_120":11602.67},{"date":"2025-03-11","open":11864,"high":11864,"low":11631,"close":11668,"volume":87223,"rsi_14":48.21,"sma_20":12612.0,"sma_60":12267.83,"sma_120":11624.17},{"date":"2025-03-12","open":11631,"high":11836,"low":11631,"close":11724,"volume":35118,"rsi_14":53.61,"sma_20":12626.5,"sma_60":12284.0,"sma_120":11647.58},{"date":"2025-03-13","open":11724,"high":11836,"low":11650,"close":11668,"volume":25419,"rsi_14":50.96,"sma_20":12640.0,"sma_60":12304.67,"sma_120":11670.0},{"date":"2025-03-14","open":11668,"high":11808,"low":11416,"close":11519,"volume":60231,"rsi_14":49.81,"sma_20":12648.0,"sma_60":12317.33,"sma_120":11691.0},{"date":"2025-03-17","open":11519,"high":11575,"low":11248,"close":11332,"volume":55076,"rsi_14":45.39,"sma_20":12641.0,"sma_60":12327.67,"sma_120":11710.33},{"date":"2025-03-18","open":11510,"high":11584,"low":11304,"close":11444,"volume":100610,"rsi_14":47.78,"sma_20":12629.0,"sma_60":12335.67,"sma_120":11729.17},{"date":"2025-03-19","open":11566,"high":11566,"low":11304,"close":11416,"volume":52570,"rsi_14":33.05,"sma_20":12610.5,"sma_60":12335.33,"sma_120":11749.25},{"date":"2025-03-20","open":11416,"high":11510,"low":11230,"close":11342,"volume":62892,"rsi_14":32.22,"sma_20":12599.5,"sma_60":12332.17,"sma_120":11768.08},{"date":"2025-03-21","open":11379,"high":11556,"low":11286,"close":11556,"volume":70459,"rsi_14":40.65,"sma_20":12596.0,"sma_60":12336.0,"sma_120":11786.25},{"date":"2025-03-24","open":11510,"high":11556,"low":11407,"close":11426,"volume":43874,"rsi_14":34.43,"sma_20":12590.5,"sma_60":12332.17,"sma_120":11804.5},{"date":"2025-03-25","open":11426,"high":11603,"low":11426,"close":11435,"volume":26374,"rsi_14":23.44,"sma_20":12583.0,"sma_60":12328.0,"sma_120":11822.92},{"date":"2025-03-26","open":11482,"high":11622,"low":11379,"close":11547,"volume":26436,"rsi_14":30.5,"sma_20":12582.0,"sma_60":12327.67,"sma_120":11841.17},{"date":"2025-03-27","open":11519,"high":11622,"low":11398,"close":11463,"volume":27877,"rsi_14":38.61,"sma_20":12545.0,"sma_60":12324.0,"sma_120":11856.42},{"date":"2025-03-28","open":11909,"high":11909,"low":11443,"close":11540,"volume":47132,"rsi_14":28.57,"sma_20":12490.0,"sma_60":12307.33,"sma_120":11869.08},{"date":"2025-03-31","open":11395,"high":11511,"low":11240,"close":11308,"volume":56068,"rsi_14":28.12,"sma_20":12431.0,"sma_60":12290.33,"sma_120":11877.25},{"date":"2025-04-01","open":11308,"high":11870,"low":11298,"close":11831,"volume":39530,"rsi_14":42.5,"sma_20":12391.0,"sma_60":12286.67,"sma_120":11890.5},{"date":"2025-04-02","open":11851,"high":11851,"low":11511,"close":11511,"volume":34087,"rsi_14":38.2,"sma_20":12316.5,"sma_60":12281.5,"sma_120":11902.33},{"date":"2025-04-03","open":11492,"high":11715,"low":11376,"close":11715,"volume":88030,"rsi_14":45.22,"sma_20":12263.0,"sma_60":12282.83,"sma_120":11915.58},{"date":"2025-04-04","open":11754,"high":11793,"low":11414,"close":11550,"volume":40169,"rsi_14":45.72,"sma_20":12226.5,"sma_60":12281.67,"sma_120":11926.08},{"date":"2025-04-07","open":11482,"high":11482,"low":10968,"close":11162,"volume":78946,"rsi_14":37.37,"sma_20":12166.5,"sma_60":12274.17,"sma_120":11932.83},{"date":"2025-04-08","open":11405,"high":11443,"low":11104,"close":11133,"volume":32364,"rsi_14":37.37,"sma_20":12115.5,"sma_60":12267.67,"sma_120":11939.25},{"date":"2025-04-09","open":11414,"high":11414,"low":10871,"close":10978,"volume":31515,"rsi_14":36.39,"sma_20":12053.5,"sma_60":12258.5,"sma_120":11945.5},{"date":"2025-04-10","open":11473,"high":11473,"low":11182,"close":11434,"volume":16365,"rsi_14":41.03,"sma_20":12018.0,"sma_60":12259.0,"sma_120":11954.67},{"date":"2025-04-11","open":11308,"high":11579,"low":11250,"close":11521,"volume":20356,"rsi_14":44.44,"sma_20":11995.0,"sma_60":12265.33,"sma_120":11961.0},{"date":"2025-04-14","open":11570,"high":11579,"low":11405,"close":11579,"volume":42707,"rsi_14":45.29,"sma_20":11985.0,"sma_60":12275.0,"sma_120":11964.58},{"date":"2025-04-15","open":11511,"high":11637,"low":11308,"close":11599,"volume":51923,"rsi_14":43.57,"sma_20":11970.0,"sma_60":12274.33,"sma_120":11971.08},{"date":"2025-04-16","open":11637,"high":11676,"low":11405,"close":11492,"volume":66471,"rsi_14":43.3,"sma_20":11951.0,"sma_60":12275.5,"sma_120":11977.33},{"date":"2025-04-17","open":11492,"high":11618,"low":11298,"close":11579,"volume":37522,"rsi_14":50.68,"sma_20":11940.5,"sma_60":12279.67,"sma_120":11984.5},{"date":"2025-04-18","open":11589,"high":11657,"low":11434,"close":11589,"volume":27105,"rsi_14":55.39,"sma_20":11919.0,"sma_60":12279.33,"sma_120":11991.17},{"date":"2025-04-21","open":11589,"high":11841,"low":11540,"close":11734,"volume":66050,"rsi_14":47.83,"sma_20":11912.0,"sma_60":12277.33,"sma_120":11998.58},{"date":"2025-04-22","open":11812,"high":12326,"low":11570,"close":12316,"volume":166786,"rsi_14":66.15,"sma_20":11934.5,"sma_60":12284.17,"sma_120":12010.0},{"date":"2025-04-23","open":12365,"high":12520,"low":12268,"close":12510,"volume":83600,"rsi_14":66.02,"sma_20":11961.0,"sma_60":12295.67,"sma_120":12025.42},{"date":"2025-04-24","open":12510,"high":12549,"low":12229,"close":12374,"volume":29538,"rsi_14":66.8,"sma_20":11985.0,"sma_60":12299.83,"sma_120":12039.0},{"date":"2025-04-25","open":12316,"high":12365,"low":12054,"close":12190,"volume":94715,"rsi_14":72.84,"sma_20":12018.5,"sma_60":12299.33,"sma_120":12049.83},{"date":"2025-04-28","open":12190,"high":12539,"low":12045,"close":12374,"volume":82103,"rsi_14":75.81,"sma_20":12073.5,"sma_60":12307.5,"sma_120":12064.08},{"date":"2025-04-29","open":12607,"high":12665,"low":12287,"close":12578,"volume":78299,"rsi_14":82.61,"sma_20":12112.0,"sma_60":12320.33,"sma_120":12079.42},{"date":"2025-04-30","open":12510,"high":12704,"low":12404,"close":12559,"volume":54487,"rsi_14":77.88,"sma_20":12166.0,"sma_60":12332.33,"sma_120":12092.0},{"date":"2025-05-02","open":12598,"high":12607,"low":12365,"close":12452,"volume":37139,"rsi_14":72.86,"sma_20":12204.0,"sma_60":12342.0,"sma_120":12103.17},{"date":"2025-05-07","open":12452,"high":12481,"low":12142,"close":12462,"volume":62008,"rsi_14":72.2,"sma_20":12251.0,"sma_60":12348.5,"sma_120":12110.67},{"date":"2025-05-08","open":12491,"high":12607,"low":12307,"close":12481,"volume":52362,"rsi_14":72.2,"sma_20":12319.0,"sma_60":12357.67,"sma_120":12123.08},{"date":"2025-05-09","open":12520,"high":12918,"low":12413,"close":12869,"volume":89506,"rsi_14":80.34,"sma_20":12408.5,"sma_60":12378.67,"sma_120":12139.92},{"date":"2025-05-12","open":12801,"high":12927,"low":12559,"close":12665,"volume":57749,"rsi_14":72.76,"sma_20":12495.5,"sma_60":12391.83,"sma_120":12157.0},{"date":"2025-05-13","open":12598,"high":13015,"low":12530,"close":12947,"volume":49851,"rsi_14":75.55,"sma_20":12573.5,"sma_60":12410.5,"sma_120":12178.5},{"date":"2025-05-14","open":12995,"high":13499,"low":12811,"close":13344,"volume":99520,"rsi_14":77.67,"sma_20":12667.5,"sma_60":12436.83,"sma_120":12204.83},{"date":"2025-05-15","open":13296,"high":14072,"low":13257,"close":13975,"volume":176854,"rsi_14":78.03,"sma_20":12791.0,"sma_60":12472.33,"sma_120":12238.0},{"date":"2025-05-16","open":14149,"high":14149,"low":13771,"close":14043,"volume":43556,"rsi_14":77.05,"sma_20":12917.0,"sma_60":12505.33,"sma_120":12270.83},{"date":"2025-05-19","open":14052,"high":14062,"low":13509,"close":13664,"volume":57204,"rsi_14":70.98,"sma_20":13029.0,"sma_60":12530.17,"sma_120":12295.33},{"date":"2025-05-20","open":13587,"high":14120,"low":13538,"close":14033,"volume":95645,"rsi_14":78.27,"sma_20":13155.5,"sma_60":12565.17,"sma_120":12320.17},{"date":"2025-05-21","open":14033,"high":14033,"low":13596,"close":13713,"volume":49473,"rsi_14":69.71,"sma_20":13265.0,"sma_60":12593.33,"sma_120":12341.67},{"date":"2025-05-22","open":13635,"high":13645,"low":13344,"close":13480,"volume":68084,"rsi_14":63.17,"sma_20":13355.0,"sma_60":12619.17,"sma_120":12360.5},{"date":"2025-05-23","open":13364,"high":13771,"low":13344,"close":13664,"volume":58279,"rsi_14":65.41,"sma_20":13424.5,"sma_60":12647.33,"sma_120":12381.58},{"date":"2025-05-26","open":13577,"high":13936,"low":13519,"close":13849,"volume":45538,"rsi_14":69.05,"sma_20":13493.5,"sma_60":12678.83,"sma_120":12404.17},{"date":"2025-05-27","open":13713,"high":13965,"low":13645,"close":13868,"volume":38263,"rsi_14":69.13,"sma_20":13570.5,"sma_60":12700.17,"sma_120":12426.33},{"date":"2025-05-28","open":13742,"high":13975,"low":13664,"close":13781,"volume":35554,"rsi_14":67.36,"sma_20":13652.5,"sma_60":12720.33,"sma_120":12445.92},{"date":"2025-05-29","open":13771,"high":13868,"low":13664,"close":13868,"volume":41636,"rsi_14":64.51,"sma_20":13729.5,"sma_60":12744.67,"sma_120":12463.75},{"date":"2025-05-30","open":13878,"high":14236,"low":13819,"close":14101,"volume":96143,"rsi_14":70.67,"sma_20":13808.0,"sma_60":12770.33,"sma_120":12484.42},{"date":"2025-06-02","open":14091,"high":14110,"low":13674,"close":13771,"volume":41664,"rsi_14":61.71,"sma_20":13870.5,"sma_60":12784.33,"sma_120":12502.25},{"date":"2025-06-04","open":13771,"high":14430,"low":13703,"close":14256,"volume":97130,"rsi_14":62.63,"sma_20":13963.5,"sma_60":12810.17,"sma_120":12524.25},{"date":"2025-06-05","open":14266,"high":14382,"low":13868,"close":13887,"volume":94352,"rsi_14":48.7,"sma_20":14037.0,"sma_60":12838.17,"sma_120":12544.17},{"date":"2025-06-09","open":13984,"high":14731,"low":13936,"close":14139,"volume":103122,"rsi_14":51.37,"sma_20":14122.5,"sma_60":12869.33,"sma_120":12564.33},{"date":"2025-06-10","open":14139,"high":14256,"low":13936,"close":13946,"volume":62134,"rsi_14":54.2,"sma_20":14178.0,"sma_60":12900.67,"sma_120":12584.25},{"date":"2025-06-11","open":14159,"high":14159,"low":13800,"close":13965,"volume":32645,"rsi_14":48.87,"sma_20":14245.0,"sma_60":12931.33,"sma_120":12607.67},{"date":"2025-06-12","open":14023,"high":14236,"low":13849,"close":13994,"volume":72037,"rsi_14":55.2,"sma_20":14299.0,"sma_60":12963.5,"sma_120":12634.08},{"date":"2025-06-13","open":14110,"high":14207,"low":13558,"close":13839,"volume":141625,"rsi_14":56.83,"sma_20":14324.5,"sma_60":12995.67,"sma_120":12656.5},{"date":"2025-06-16","open":13693,"high":13819,"low":13548,"close":13684,"volume":80297,"rsi_14":50.37,"sma_20":14309.5,"sma_60":13028.5,"sma_120":12678.08},{"date":"2025-06-17","open":13897,"high":13926,"low":13451,"close":13490,"volume":90196,"rsi_14":43.12,"sma_20":14281.0,"sma_60":13056.0,"sma_120":12695.83},{"date":"2025-06-18","open":13587,"high":14440,"low":13470,"close":14266,"volume":132449,"rsi_14":55.91,"sma_20":14312.0,"sma_60":13097.33,"sma_120":12716.33},{"date":"2025-06-19","open":14547,"high":15109,"low":14324,"close":15041,"volume":141230,"rsi_14":65.55,"sma_20":14364.0,"sma_60":13153.33,"sma_120":12742.75},{"date":"2025-06-20","open":15129,"high":15342,"low":14663,"close":15012,"volume":168649,"rsi_14":64.32,"sma_20":14431.0,"sma_60":13205.0,"sma_120":12770.5},{"date":"2025-06-23","open":15012,"high":15487,"low":14935,"close":15478,"volume":157710,"rsi_14":66.28,"sma_20":14534.0,"sma_60":13267.0,"sma_120":12799.58},{"date":"2025-06-24","open":15614,"high":15856,"low":15468,"close":15827,"volume":97102,"rsi_14":74.2,"sma_20":14645.5,"sma_60":13334.83,"sma_120":12831.42},{"date":"2025-06-25","open":15934,"high":16642,"low":15827,"close":16341,"volume":194965,"rsi_14":74.38,"sma_20":14774.0,"sma_60":13409.5,"sma_120":12868.58},{"date":"2025-06-26","open":16341,"high":16418,"low":15517,"close":16176,"volume":210133,"rsi_14":78.1,"sma_20":14893.0,"sma_60":13482.83,"sma_120":12903.42},{"date":"2025-06-27","open":16176,"high":16254,"low":15565,"close":16166,"volume":167353,"rsi_14":76.46,"sma_20":15016.0,"sma_60":13562.33,"sma_120":12934.83},{"date":"2025-06-30","open":16031,"high":16166,"low":15788,"close":15846,"volume":113129,"rsi_14":74.02,"sma_20":15118.0,"sma_60":13640.33,"sma_120":12965.33},{"date":"2025-07-01","open":15808,"high":16477,"low":15808,"close":16234,"volume":131618,"rsi_14":76.23,"sma_20":15228.0,"sma_60":13716.0,"sma_120":13001.33},{"date":"2025-07-02","open":16225,"high":16389,"low":16098,"close":16331,"volume":97041,"rsi_14":76.6,"sma_20":15360.0,"sma_60":13798.83,"sma_120":13040.17},{"date":"2025-07-03","open":16244,"high":16554,"low":16147,"close":16322,"volume":54900,"rsi_14":79.22,"sma_20":15466.5,"sma_60":13878.0,"sma_120":13080.42},{"date":"2025-07-04","open":16244,"high":16292,"low":15711,"close":15740,"volume":104668,"rsi_14":71.99,"sma_20":15562.0,"sma_60":13950.0,"sma_120":13115.83},{"date":"2025-07-07","open":15730,"high":16069,"low":15711,"close":15924,"volume":56267,"rsi_14":76.09,"sma_20":15654.0,"sma_60":14031.83,"sma_120":13153.0},{"date":"2025-07-08","open":15924,"high":16089,"low":15817,"close":15856,"volume":72851,"rsi_14":70.1,"sma_20":15752.5,"sma_60":14113.0,"sma_120":13190.33},{"date":"2025-07-09","open":15856,"high":16486,"low":15827,"close":16486,"volume":179597,"rsi_14":68.96,"sma_20":15882.5,"sma_60":14207.67,"sma_120":13233.08},{"date":"2025-07-10","open":16448,"high":16758,"low":16205,"close":16574,"volume":91986,"rsi_14":70.18,"sma_20":16015.5,"sma_60":14296.0,"sma_120":13277.5},{"date":"2025-07-11","open":16574,"high":16874,"low":16496,"close":16700,"volume":118954,"rsi_14":67.31,"sma_20":16163.0,"sma_60":14385.0,"sma_120":13325.17},{"date":"2025-07-14","open":16874,"high":16923,"low":16680,"close":16768,"volume":84821,"rsi_14":64.48,"sma_20":16322.0,"sma_60":14474.17,"sma_120":13374.58},{"date":"2025-07-15","open":16932,"high":17165,"low":16787,"close":17146,"volume":123224,"rsi_14":62.93,"sma_20":16510.5,"sma_60":14569.5,"sma_120":13421.92},{"date":"2025-07-16","open":17146,"high":17204,"low":16438,"close":16438,"volume":88364,"rsi_14":53.58,"sma_20":16622.5,"sma_60":14654.5,"sma_120":13465.0},{"date":"2025-07-17","open":16486,"high":17233,"low":16477,"close":17233,"volume":143301,"rsi_14":62.01,"sma_20":16735.5,"sma_60":14751.67,"sma_120":13515.67},{"date":"2025-07-18","open":17146,"high":17204,"low":16467,"close":16729,"volume":88497,"rsi_14":59.54,"sma_20":16824.0,"sma_60":14840.0,"sma_120":13559.67},{"date":"2025-07-21","open":16729,"high":16729,"low":16011,"close":16680,"volume":73505,"rsi_14":55.2,"sma_20":16886.0,"sma_60":14925.0,"sma_120":13601.17},{"date":"2025-07-22","open":16874,"high":16874,"low":16244,"close":16283,"volume":39092,"rsi_14":49.47,"sma_20":16909.5,"sma_60":14993.17,"sma_120":13638.67},{"date":"2025-07-23","open":16467,"high":16467,"low":16001,"close":16040,"volume":41155,"rsi_14":47.08,"sma_20":16894.0,"sma_60":15053.83,"sma_120":13674.75},{"date":"2025-07-24","open":16380,"high":16477,"low":15740,"close":15856,"volume":78013,"rsi_14":51.32,"sma_20":16877.5,"sma_60":15113.67,"sma_120":13706.75},{"date":"2025-07-25","open":16186,"high":16215,"low":15914,"close":16176,"volume":60278,"rsi_14":52.77,"sma_20":16878.0,"sma_60":15182.17,"sma_120":13740.75},{"date":"2025-07-28","open":16322,"high":16322,"low":15517,"close":15565,"volume":84882,"rsi_14":47.15,"sma_20":16863.5,"sma_60":15237.0,"sma_120":13772.25},{"date":"2025-07-29","open":15575,"high":15856,"low":15555,"close":15817,"volume":161420,"rsi_14":42.92,"sma_20":16842.0,"sma_60":15292.67,"sma_120":13806.5},{"date":"2025-07-30","open":15992,"high":15992,"low":15643,"close":15856,"volume":73774,"rsi_14":42.32,"sma_20":16817.5,"sma_60":15349.33,"sma_120":13840.83},{"date":"2025-07-31","open":15788,"high":16176,"low":15788,"close":15808,"volume":55969,"rsi_14":40.3,"sma_20":16791.0,"sma_60":15407.0,"sma_120":13874.5},{"date":"2025-08-01","open":15924,"high":15924,"low":15352,"close":15420,"volume":69827,"rsi_14":36.29,"sma_20":16774.5,"sma_60":15457.83,"sma_120":13903.17},{"date":"2025-08-04","open":15371,"high":15371,"low":14644,"close":15012,"volume":137285,"rsi_14":28.43,"sma_20":16727.5,"sma_60":15501.33,"sma_120":13929.5},{"date":"2025-08-05","open":15129,"high":15371,"low":14935,"close":15138,"volume":58037,"rsi_14":35.11,"sma_20":16690.5,"sma_60":15540.33,"sma_120":13959.5},{"date":"2025-08-06","open":15167,"high":15323,"low":15119,"close":15167,"volume":9404,"rsi_14":21.29,"sma_20":16622.5,"sma_60":15583.33,"sma_120":13987.58},{"date":"2025-08-07","open":15167,"high":15187,"low":14644,"close":14828,"volume":85173,"rsi_14":22.32,"sma_20":16532.5,"sma_60":15615.67,"sma_120":14013.08},{"date":"2025-08-08","open":14867,"high":14993,"low":14741,"close":14780,"volume":17848,"rsi_14":22.32,"sma_20":16433.5,"sma_60":15640.33,"sma_120":14038.58},{"date":"2025-08-11","open":14780,"high":14896,"low":14314,"close":14353,"volume":47734,"rsi_14":22.13,"sma_20":16309.0,"sma_60":15646.83,"sma_120":14059.58},{"date":"2025-08-12","open":14353,"high":14760,"low":14333,"close":14469,"volume":51632,"rsi_14":26.45,"sma_20":16171.0,"sma_60":15654.17,"sma_120":14079.75},{"date":"2025-08-13","open":14547,"high":15245,"low":14547,"close":15080,"volume":191505,"rsi_14":39.69,"sma_20":16101.0,"sma_60":15678.5,"sma_120":14104.33},{"date":"2025-08-14","open":15294,"high":15575,"low":15216,"close":15216,"volume":73893,"rsi_14":36.59,"sma_20":15997.0,"sma_60":15698.83,"sma_120":14132.0},{"date":"2025-08-18","open":15138,"high":15323,"low":14712,"close":14750,"volume":36095,"rsi_14":38.14,"sma_20":15895.0,"sma_60":15716.67,"sma_120":14155.0},{"date":"2025-08-19","open":14741,"high":14983,"low":14615,"close":14857,"volume":28328,"rsi_14":35.4,"sma_20":15801.0,"sma_60":15740.33,"sma_120":14179.75},{"date":"2025-08-20","open":14653,"high":14847,"low":14295,"close":14847,"volume":145847,"rsi_14":34.52,"sma_20":15727.0,"sma_60":15760.67,"sma_120":14204.0},{"date":"2025-08-21","open":14935,"high":15303,"low":14838,"close":15003,"volume":55707,"rsi_14":38.04,"sma_20":15673.5,"sma_60":15780.5,"sma_120":14229.67},{"date":"2025-08-22","open":14896,"high":15507,"low":14896,"close":15507,"volume":56784,"rsi_14":51.25,"sma_20":15655.5,"sma_60":15808.67,"sma_120":14254.42},{"date":"2025-08-25","open":15623,"high":15623,"low":14964,"close":15061,"volume":66073,"rsi_14":50.69,"sma_20":15598.0,"sma_60":15830.67,"sma_120":14275.5},{"date":"2025-08-26","open":15323,"high":15507,"low":15090,"close":15284,"volume":41502,"rsi_14":52.01,"sma_20":15583.5,"sma_60":15855.0,"sma_120":14299.83},{"date":"2025-08-27","open":15420,"high":15458,"low":15264,"close":15313,"volume":24528,"rsi_14":52.01,"sma_20":15557.5,"sma_60":15875.83,"sma_120":14323.08},{"date":"2025-08-28","open":15313,"high":15444,"low":15177,"close":15206,"volume":28166,"rsi_14":55.59,"sma_20":15524.0,"sma_60":15900.5,"sma_120":14342.42},{"date":"2025-08-29","open":15468,"high":15652,"low":15255,"close":15284,"volume":32015,"rsi_14":57.39,"sma_20":15497.0,"sma_60":15918.17,"sma_120":14364.17},{"date":"2025-09-01","open":15284,"high":15468,"low":15138,"close":15284,"volume":24582,"rsi_14":65.58,"sma_20":15490.0,"sma_60":15942.17,"sma_120":14390.17},{"date":"2025-09-02","open":15420,"high":15458,"low":15187,"close":15197,"volume":20772,"rsi_14":62.3,"sma_20":15499.5,"sma_60":15960.33,"sma_120":14414.83},{"date":"2025-09-03","open":15371,"high":15371,"low":15061,"close":15303,"volume":46170,"rsi_14":54.55,"sma_20":15508.0,"sma_60":15983.67,"sma_120":14442.17},{"date":"2025-09-04","open":15420,"high":15555,"low":15226,"close":15226,"volume":44257,"rsi_14":50.2,"sma_20":15511.0,"sma_60":16005.33,"sma_120":14468.33},{"date":"2025-09-05","open":15420,"high":15420,"low":15051,"close":15080,"volume":44280,"rsi_14":57.94,"sma_20":15524.0,"sma_60":16024.0,"sma_120":14493.75},{"date":"2025-09-08","open":15226,"high":15303,"low":15032,"close":15274,"volume":90075,"rsi_14":59.64,"sma_20":15549.5,"sma_60":16048.67,"sma_120":14522.17},{"date":"2025-09-09","open":15371,"high":15391,"low":14838,"close":14925,"volume":90559,"rsi_14":51.55,"sma_20":15579.0,"sma_60":16070.0,"sma_120":14549.25},{"date":"2025-09-10","open":15226,"high":15497,"low":15012,"close":15032,"volume":123395,"rsi_14":50.59,"sma_20":15608.0,"sma_60":16096.5,"sma_120":14576.25},{"date":"2025-09-11","open":15177,"high":15274,"low":14974,"close":15041,"volume":28057,"rsi_14":38.12,"sma_20":15606.0,"sma_60":16109.83,"sma_120":14603.58},{"date":"2025-09-12","open":15197,"high":15197,"low":14683,"close":14857,"volume":82565,"rsi_14":44.0,"sma_20":15587.5,"sma_60":16106.67,"sma_120":14630.0},{"date":"2025-09-15","open":14809,"high":15109,"low":14760,"close":15032,"volume":45139,"rsi_14":42.35,"sma_20":15602.0,"sma_60":16107.0,"sma_120":14656.0},{"date":"2025-09-16","open":15129,"high":15129,"low":14411,"close":14537,"volume":119745,"rsi_14":31.65,"sma_20":15585.5,"sma_60":16090.83,"sma_120":14678.92},{"date":"2025-09-17","open":14401,"high":14605,"low":14363,"close":14605,"volume":57541,"rsi_14":35.51,"sma_20":15573.0,"sma_60":16069.83,"sma_120":14702.33},{"date":"2025-09-18","open":14603,"high":14612,"low":14131,"close":14256,"volume":89940,"rsi_14":29.31,"sma_20":15539.5,"sma_60":16035.67,"sma_120":14722.58},{"date":"2025-09-19","open":14760,"high":14930,"low":14360,"close":14360,"volume":110864,"rsi_14":24.64,"sma_20":15458.0,"sma_60":15997.0,"sma_120":14739.92},{"date":"2025-09-22","open":13926,"high":14110,"low":13771,"close":14062,"volume":118924,"rsi_14":29.18,"sma_20":15406.5,"sma_60":15960.83,"sma_120":14761.58},{"date":"2025-09-23","open":14062,"high":14081,"low":13529,"close":13655,"volume":154317,"rsi_14":22.76,"sma_20":15322.5,"sma_60":15923.17,"sma_120":14781.75},{"date":"2025-09-24","open":13645,"high":13703,"low":13247,"close":13257,"volume":202746,"rsi_14":20.58,"sma_20":15216.5,"sma_60":15872.0,"sma_120":14794.0},{"date":"2025-09-25","open":13267,"high":13393,"low":12947,"close":13092,"volume":172471,"rsi_14":20.46,"sma_20":15107.5,"sma_60":15816.33,"sma_120":14807.58},{"date":"2025-09-26","open":13286,"high":13305,"low":12888,"close":12995,"volume":98889,"rsi_14":15.13,"sma_20":14989.5,"sma_60":15759.17,"sma_120":14818.58},{"date":"2025-09-29","open":12995,"high":13364,"low":12995,"close":13344,"volume":60251,"rsi_14":25.82,"sma_20":14889.5,"sma_60":15718.0,"sma_120":14834.0},{"date":"2025-09-30","open":13432,"high":13509,"low":13208,"close":13509,"volume":66908,"rsi_14":27.11,"sma_20":14802.5,"sma_60":15676.5,"sma_120":14854.17},{"date":"2025-10-01","open":13635,"high":13635,"low":13296,"close":13499,"volume":41985,"rsi_14":26.82,"sma_20":14709.5,"sma_60":15636.0,"sma_120":14874.5},{"date":"2025-10-02","open":13606,"high":13626,"low":13383,"close":13441,"volume":50045,"rsi_14":27.71,"sma_20":14616.5,"sma_60":15583.33,"sma_120":14895.5},{"date":"2025-10-10","open":13635,"high":13635,"low":13073,"close":13131,"volume":125084,"rsi_14":21.51,"sma_20":14516.0,"sma_60":15524.17,"sma_120":14910.08},{"date":"2025-10-13","open":13092,"high":13121,"low":12947,"close":13044,"volume":51326,"rsi_14":24.5,"sma_20":14401.0,"sma_60":15461.33,"sma_120":14923.17},{"date":"2025-10-14","open":12995,"high":13218,"low":12801,"close":12888,"volume":56102,"rsi_14":21.54,"sma_20":14296.0,"sma_60":15394.67,"sma_120":14934.42},{"date":"2025-10-15","open":12840,"high":13092,"low":12840,"close":13082,"volume":82099,"rsi_14":28.52,"sma_20":14195.5,"sma_60":15324.83,"sma_120":14947.17},{"date":"2025-10-16","open":13189,"high":13257,"low":13024,"close":13228,"volume":48872,"rsi_14":36.96,"sma_20":14102.0,"sma_60":15269.67,"sma_120":14962.08},{"date":"2025-10-17","open":13228,"high":13228,"low":12898,"close":13015,"volume":85842,"rsi_14":30.99,"sma_20":14007.0,"sma_60":15197.17,"sma_120":14974.42},{"date":"2025-10-20","open":13044,"high":13286,"low":12821,"close":13121,"volume":116436,"rsi_14":39.13,"sma_20":13908.5,"sma_60":15135.17,"sma_120":14987.58},{"date":"2025-10-21","open":13208,"high":13286,"low":12704,"close":12830,"volume":207523,"rsi_14":40.91,"sma_20":13820.5,"sma_60":15069.0,"sma_120":14997.0},{"date":"2025-10-22","open":12937,"high":13044,"low":12811,"close":12927,"volume":43883,"rsi_14":46.38,"sma_20":13734.0,"sma_60":15011.33,"sma_120":15002.25},{"date":"2025-10-23","open":12976,"high":12985,"low":12782,"close":12791,"volume":43434,"rsi_14":45.61,"sma_20":13653.5,"sma_60":14955.5,"sma_120":15004.67},{"date":"2025-10-24","open":12753,"high":12869,"low":12617,"close":12665,"volume":287056,"rsi_14":33.8,"sma_20":13588.5,"sma_60":14900.67,"sma_120":15007.17},{"date":"2025-10-27","open":12743,"high":12985,"low":12675,"close":12927,"volume":141875,"rsi_14":36.73,"sma_20":13530.0,"sma_60":14844.83,"sma_120":15013.5},{"date":"2025-10-28","open":12995,"high":13567,"low":12956,"close":13432,"volume":323317,"rsi_14":48.74,"sma_20":13518.5,"sma_60":14808.17,"sma_120":15022.58},{"date":"2025-10-29","open":13441,"high":13470,"low":13116,"close":13218,"volume":146373,"rsi_14":46.39,"sma_20":13516.5,"sma_60":14763.5,"sma_120":15028.08},{"date":"2025-10-30","open":13451,"high":13596,"low":13189,"close":13344,"volume":170237,"rsi_14":54.01,"sma_20":13529.5,"sma_60":14720.33,"sma_120":15034.83},{"date":"2025-10-31","open":13432,"high":14188,"low":13335,"close":14052,"volume":334781,"rsi_14":65.38,"sma_20":13584.0,"sma_60":14690.17,"sma_120":15048.58},{"date":"2025-11-03","open":14062,"high":14421,"low":14052,"close":14149,"volume":251958,"rsi_14":69.58,"sma_20":13625.5,"sma_60":14668.33,"sma_120":15063.08},{"date":"2025-11-04","open":14207,"high":14421,"low":13984,"close":14139,"volume":137886,"rsi_14":67.41,"sma_20":13658.0,"sma_60":14653.33,"sma_120":15077.33},{"date":"2025-11-05","open":14139,"high":14401,"low":13810,"close":14314,"volume":148510,"rsi_14":67.72,"sma_20":13700.0,"sma_60":14639.17,"sma_120":15089.75},{"date":"2025-11-06","open":14450,"high":15080,"low":14353,"close":14935,"volume":216392,"rsi_14":77.65,"sma_20":13778.0,"sma_60":14635.17,"sma_120":15109.25},{"date":"2025-11-07","open":14867,"high":15119,"low":14547,"close":14935,"volume":113849,"rsi_14":76.95,"sma_20":13871.0,"sma_60":14637.0,"sma_120":15126.33},{"date":"2025-11-10","open":14964,"high":15565,"low":14944,"close":15517,"volume":115695,"rsi_14":86.74,"sma_20":13998.5,"sma_60":14649.67,"sma_120":15145.0},{"date":"2025-11-11","open":15546,"high":15905,"low":15274,"close":15303,"volume":103703,"rsi_14":81.49,"sma_20":14123.0,"sma_60":14666.0,"sma_120":15156.42},{"date":"2025-11-12","open":15526,"high":15691,"low":15381,"close":15584,"volume":89774,"rsi_14":85.64,"sma_20":14252.0,"sma_60":14685.17,"sma_120":15169.67},{"date":"2025-11-13","open":15711,"high":15778,"low":15197,"close":15216,"volume":108530,"rsi_14":80.65,"sma_20":14354.5,"sma_60":14687.5,"sma_120":15183.0},{"date":"2025-11-14","open":15216,"high":15643,"low":15129,"close":15643,"volume":169887,"rsi_14":81.39,"sma_20":14490.0,"sma_60":14694.83,"sma_120":15196.83},{"date":"2025-11-17","open":15662,"high":15662,"low":14915,"close":15032,"volume":57779,"rsi_14":68.05,"sma_20":14588.5,"sma_60":14699.67,"sma_120":15208.17},{"date":"2025-11-18","open":15216,"high":15400,"low":15003,"close":15100,"volume":95011,"rsi_14":71.95,"sma_20":14705.5,"sma_60":14703.83,"sma_120":15222.08},{"date":"2025-11-19","open":15070,"high":15555,"low":14314,"close":15381,"volume":130180,"rsi_14":72.93,"sma_20":14832.0,"sma_60":14713.0,"sma_120":15236.83},{"date":"2025-11-20","open":15303,"high":17010,"low":15303,"close":16962,"volume":298486,"rsi_14":77.37,"sma_20":15047.0,"sma_60":14746.67,"sma_120":15263.58},{"date":"2025-11-21","open":16680,"high":16729,"low":16331,"close":16506,"volume":49583,"rsi_14":70.77,"sma_20":15245.0,"sma_60":14763.83,"sma_120":15286.25},{"date":"2025-11-24","open":16418,"high":16525,"low":16166,"close":16244,"volume":83666,"rsi_14":67.76,"sma_20":15416.0,"sma_60":14784.17,"sma_120":15307.42},{"date":"2025-11-25","open":16312,"high":16574,"low":16186,"close":16409,"volume":74629,"rsi_14":67.7,"sma_20":15569.5,"sma_60":14803.5,"sma_120":15329.25},{"date":"2025-11-26","open":16467,"high":16874,"low":16438,"close":16777,"volume":76787,"rsi_14":66.27,"sma_20":15753.0,"sma_60":14828.67,"sma_120":15352.25},{"date":"2025-11-27","open":16971,"high":16971,"low":16690,"close":16797,"volume":37892,"rsi_14":66.38,"sma_20":15931.0,"sma_60":14856.0,"sma_120":15378.25},{"date":"2025-11-28","open":16855,"high":16913,"low":16486,"close":16680,"volume":67603,"rsi_14":61.15,"sma_20":16066.5,"sma_60":14880.0,"sma_120":15399.08},{"date":"2025-12-01","open":16680,"high":16748,"low":16147,"close":16341,"volume":123653,"rsi_14":59.71,"sma_20":16179.5,"sma_60":14898.17,"sma_120":15420.17},{"date":"2025-12-02","open":16263,"high":16632,"low":16166,"close":16612,"volume":69447,"rsi_14":59.64,"sma_20":16307.0,"sma_60":14922.5,"sma_120":15441.42},{"date":"2025-12-03","open":16525,"high":16758,"low":16467,"close":16661,"volume":40192,"rsi_14":64.41,"sma_20":16428.0,"sma_60":14945.83,"sma_120":15464.75},{"date":"2025-12-04","open":16680,"high":16797,"low":15614,"close":16098,"volume":320945,"rsi_14":54.43,"sma_20":16488.0,"sma_60":14960.83,"sma_120":15483.08},{"date":"2025-12-05","open":16128,"high":16331,"low":16060,"close":16322,"volume":60026,"rsi_14":63.54,"sma_20":16559.5,"sma_60":14982.17,"sma_120":15503.08},{"date":"2025-12-08","open":16322,"high":16380,"low":16040,"close":16341,"volume":216581,"rsi_14":63.17,"sma_20":16602.0,"sma_60":15000.5,"sma_120":15524.58},{"date":"2025-12-09","open":16341,"high":16554,"low":16234,"close":16418,"volume":93856,"rsi_14":61.51,"sma_20":16659.5,"sma_60":15026.17,"sma_120":15548.08},{"date":"2025-12-10","open":16418,"high":16826,"low":16098,"close":16729,"volume":144751,"rsi_14":46.41,"sma_20":16718.5,"sma_60":15055.33,"sma_120":15575.92},{"date":"2025-12-11","open":16865,"high":17456,"low":16671,"close":17398,"volume":194777,"rsi_14":62.92,"sma_20":16831.0,"sma_60":15095.83,"sma_120":15602.83},{"date":"2025-12-12","open":17398,"high":17495,"low":16991,"close":17408,"volume":166601,"rsi_14":68.18,"sma_20":16922.0,"sma_60":15139.67,"sma_120":15623.17},{"date":"2025-12-15","open":17320,"high":17912,"low":17214,"close":17650,"volume":167135,"rsi_14":68.93,"sma_20":17057.0,"sma_60":15184.67,"sma_120":15645.83},{"date":"2025-12-16","open":17844,"high":17941,"low":17388,"close":17408,"volume":200569,"rsi_14":60.0,"sma_20":17176.0,"sma_60":15234.0,"sma_120":15662.42},{"date":"2025-12-17","open":17476,"high":17582,"low":16884,"close":17262,"volume":77522,"rsi_14":57.1,"sma_20":17273.0,"sma_60":15279.67,"sma_120":15674.75},{"date":"2025-12-18","open":17272,"high":17514,"low":16826,"close":17262,"volume":134926,"rsi_14":59.2,"sma_20":17288.5,"sma_60":15329.67,"sma_120":15682.67},{"date":"2025-12-19","open":17359,"high":17446,"low":16981,"close":17059,"volume":159881,"rsi_14":61.86,"sma_20":17317.0,"sma_60":15383.5,"sma_120":15690.25},{"date":"2025-12-22","open":16971,"high":17427,"low":16787,"close":16826,"volume":66344,"rsi_14":53.57,"sma_20":17347.0,"sma_60":15431.0,"sma_120":15695.92},{"date":"2025-12-23","open":16826,"high":16991,"low":16098,"close":16787,"volume":89605,"rsi_14":52.12,"sma_20":17366.5,"sma_60":15484.83,"sma_120":15704.0},{"date":"2025-12-24","open":16855,"high":17301,"low":16593,"close":16962,"volume":93930,"rsi_14":66.67,"sma_20":17376.0,"sma_60":15548.5,"sma_120":15710.25},{"date":"2025-12-26","open":17029,"high":17185,"low":16583,"close":16603,"volume":51081,"rsi_14":55.16,"sma_20":17366.0,"sma_60":15608.83,"sma_120":15712.58},{"date":"2025-12-29","open":16787,"high":16787,"low":16428,"close":16486,"volume":45628,"rsi_14":52.58,"sma_20":17356.0,"sma_60":15668.83,"sma_120":15714.0},{"date":"2025-12-30","open":16535,"high":16661,"low":16351,"close":16486,"volume":52141,"rsi_14":51.24,"sma_20":17363.5,"sma_60":15722.83,"sma_120":15720.42},{"date":"2026-01-02","open":16448,"high":16448,"low":14838,"close":15837,"volume":128303,"rsi_14":35.53,"sma_20":17323.5,"sma_60":15762.83,"sma_120":15719.67},{"date":"2026-01-05","open":15749,"high":16089,"low":15749,"close":15914,"volume":74218,"rsi_14":20.23,"sma_20":17285.0,"sma_60":15804.33,"sma_120":15720.17},{"date":"2026-01-06","open":16098,"high":16098,"low":15614,"close":15759,"volume":31712,"rsi_14":18.75,"sma_20":17267.5,"sma_60":15844.5,"sma_120":15713.92},{"date":"2026-01-07","open":15808,"high":16001,"low":15701,"close":15943,"volume":71921,"rsi_14":16.92,"sma_20":17248.0,"sma_60":15892.83,"sma_120":15708.5},{"date":"2026-01-08","open":16069,"high":16098,"low":15623,"close":15643,"volume":52867,"rsi_14":16.54,"sma_20":17212.0,"sma_60":15937.5,"sma_120":15699.42},{"date":"2026-01-09","open":15759,"high":16322,"low":15672,"close":15953,"volume":77521,"rsi_14":26.64,"sma_20":17188.0,"sma_60":15990.17,"sma_120":15692.42},{"date":"2026-01-12","open":15934,"high":15934,"low":15361,"close":15391,"volume":62521,"rsi_14":22.19,"sma_20":17119.0,"sma_60":16029.83,"sma_120":15677.33},{"date":"2026-01-13","open":15662,"high":15691,"low":15303,"close":15371,"volume":36616,"rsi_14":23.48,"sma_20":17014.5,"sma_60":16066.67,"sma_120":15668.17},{"date":"2026-01-14","open":15226,"high":15769,"low":15226,"close":15584,"volume":101468,"rsi_14":30.37,"sma_20":16920.5,"sma_60":16110.83,"sma_120":15654.0},{"date":"2026-01-15","open":15701,"high":16060,"low":15604,"close":15643,"volume":47737,"rsi_14":32.01,"sma_20":16817.0,"sma_60":16154.17,"sma_120":15644.67},{"date":"2026-01-16","open":15788,"high":15788,"low":15332,"close":15352,"volume":48341,"rsi_14":50.38,"sma_20":16128.5,"sma_60":14881.17,"sma_120":15411.67},{"date":"2026-01-19","open":15507,"high":15507,"low":15051,"close":15255,"volume":134039,"rsi_14":27.8,"sma_20":16607.5,"sma_60":16237.5,"sma_120":15624.42},{"date":"2026-01-20","open":15468,"high":16098,"low":15361,"close":15953,"volume":62353,"rsi_14":42.63,"sma_20":16540.0,"sma_60":16291.83,"sma_120":15623.67},{"date":"2026-01-21","open":15943,"high":16021,"low":15740,"close":15905,"volume":74015,"rsi_14":42.06,"sma_20":16480.5,"sma_60":16347.5,"sma_120":15624.08},{"date":"2026-01-22","open":16186,"high":16486,"low":15972,"close":16341,"volume":96015,"rsi_14":57.3,"sma_20":16455.5,"sma_60":16406.17,"sma_120":15625.5},{"date":"2026-01-23","open":16380,"high":16758,"low":16351,"close":16719,"volume":77642,"rsi_14":60.72,"sma_20":16452.0,"sma_60":16462.67,"sma_120":15635.42},{"date":"2026-01-26","open":16642,"high":16777,"low":16331,"close":16457,"volume":72253,"rsi_14":59.05,"sma_20":16426.0,"sma_60":16518.33,"sma_120":15640.92},{"date":"2026-01-27","open":16457,"high":16855,"low":16147,"close":16418,"volume":92482,"rsi_14":56.4,"sma_20":16416.5,"sma_60":16571.17,"sma_120":15645.75},{"date":"2026-01-28","open":16486,"high":16680,"low":15808,"close":16496,"volume":74387,"rsi_14":62.22,"sma_20":16417.0,"sma_60":16613.17,"sma_120":15651.67},{"date":"2026-01-29","open":16661,"high":17117,"low":16545,"close":17000,"volume":119010,"rsi_14":64.21,"sma_20":16443.5,"sma_60":16662.17,"sma_120":15665.25},{"date":"2026-01-30","open":16913,"high":17126,"low":16661,"close":16806,"volume":94346,"rsi_14":71.35,"sma_20":16493.5,"sma_60":16708.0,"sma_120":15680.67},{"date":"2026-02-02","open":16535,"high":16777,"low":15953,"close":16060,"volume":76287,"rsi_14":58.51,"sma_20":16501.0,"sma_60":16738.0,"sma_120":15688.58},{"date":"2026-02-03","open":16186,"high":16331,"low":15652,"close":15866,"volume":63071,"rsi_14":53.49,"sma_20":16506.5,"sma_60":16754.0,"sma_120":15694.58},{"date":"2026-02-04","open":15788,"high":16525,"low":15672,"close":15953,"volume":38170,"rsi_14":52.77,"sma_20":16222.0,"sma_60":14894.17,"sma_120":15427.25},{"date":"2026-02-05","open":15953,"high":16040,"low":15720,"close":15875,"volume":259368,"rsi_14":55.18,"sma_20":16302.5,"sma_60":14904.0,"sma_120":15443.83},{"date":"2026-02-06","open":15875,"high":15943,"low":15361,"close":15720,"volume":35871,"rsi_14":50.64,"sma_20":16343.0,"sma_60":14912.5,"sma_120":15458.92},{"date":"2026-02-09","open":16283,"high":16283,"low":15352,"close":15943,"volume":43088,"rsi_14":57.99,"sma_20":16395.0,"sma_60":14927.33,"sma_120":15475.67},{"date":"2026-02-10","open":16050,"high":16874,"low":15905,"close":16874,"volume":96215,"rsi_14":63.52,"sma_20":16465.0,"sma_60":14954.83,"sma_120":15501.75},{"date":"2026-02-11","open":16952,"high":17107,"low":16457,"close":17088,"volume":77957,"rsi_14":63.13,"sma_20":16557.0,"sma_60":14992.0,"sma_120":15531.0},{"date":"2026-02-12","open":17088,"high":17359,"low":16777,"close":17010,"volume":76779,"rsi_14":50.49,"sma_20":16630.5,"sma_60":15026.0,"sma_120":15561.25},{"date":"2026-02-13","open":17020,"high":17592,"low":16700,"close":17165,"volume":154293,"rsi_14":57.02,"sma_20":16731.0,"sma_60":15062.5,"sma_120":15586.17},{"date":"2026-02-19","open":17311,"high":17311,"low":16341,"close":16496,"volume":267899,"rsi_14":52.47,"sma_20":16775.0,"sma_60":15090.67,"sma_120":15598.67},{"date":"2026-02-20","open":16428,"high":16535,"low":16157,"close":16389,"volume":42791,"rsi_14":49.81,"sma_20":16845.0,"sma_60":15114.0,"sma_120":15610.5},{"date":"2026-02-23","open":16457,"high":16874,"low":16322,"close":16855,"volume":44046,"rsi_14":50.75,"sma_20":16935.5,"sma_60":15153.83,"sma_120":15622.33},{"date":"2026-02-24","open":16865,"high":17117,"low":16690,"close":16981,"volume":54132,"rsi_14":51.76,"sma_20":17018.0,"sma_60":15194.67,"sma_120":15632.25},{"date":"2026-02-25","open":16991,"high":17059,"low":16797,"close":16806,"volume":16723,"rsi_14":60.21,"sma_20":17027.5,"sma_60":16948.67,"sma_120":15876.08},{"date":"2026-02-26","open":16913,"high":16913,"low":16370,"close":16389,"volume":39691,"rsi_14":61.81,"sma_20":17004.0,"sma_60":15279.17,"sma_120":15638.08},{"date":"2026-02-27","open":16292,"high":16671,"low":16254,"close":16593,"volume":49496,"rsi_14":58.01,"sma_20":17033.0,"sma_60":16938.5,"sma_120":15897.25},{"date":"2026-03-03","open":16360,"high":16564,"low":16205,"close":16215,"volume":58266,"rsi_14":53.95,"sma_20":17018.5,"sma_60":16930.5,"sma_120":15905.25},{"date":"2026-03-04","open":16195,"high":16195,"low":14828,"close":15158,"volume":151311,"rsi_14":44.59,"sma_20":16923.5,"sma_60":16910.17,"sma_120":15904.17},{"date":"2026-03-05","open":16913,"high":16913,"low":15468,"close":15934,"volume":65510,"rsi_14":49.92,"sma_20":16878.5,"sma_60":16898.5,"sma_120":15910.5},{"date":"2026-03-06","open":16079,"high":16079,"low":15517,"close":16050,"volume":59052,"rsi_14":41.65,"sma_20":16878.0,"sma_60":16888.0,"sma_120":15916.92},{"date":"2026-03-09","open":15497,"high":16079,"low":15129,"close":16079,"volume":113477,"rsi_14":39.39,"sma_20":16889.0,"sma_60":16887.67,"sma_120":15924.25},{"date":"2026-03-10","open":16108,"high":16661,"low":16060,"close":16612,"volume":71031,"rsi_14":46.18,"sma_20":16923.0,"sma_60":16892.67,"sma_120":15937.42},{"date":"2026-03-11","open":16612,"high":17456,"low":16603,"close":17194,"volume":82777,"rsi_14":50.26,"sma_20":16991.0,"sma_60":16907.33,"sma_120":15953.92},{"date":"2026-03-12","open":17039,"high":17175,"low":16777,"close":17107,"volume":79047,"rsi_14":56.05,"sma_20":17062.5,"sma_60":16919.17,"sma_120":15972.67},{"date":"2026-03-13","open":16855,"high":17059,"low":16448,"close":16932,"volume":128754,"rsi_14":55.3,"sma_20":17113.5,"sma_60":16922.67,"sma_120":15989.0},{"date":"2026-03-16","open":16942,"high":17107,"low":15934,"close":16234,"volume":246749,"rsi_14":44.2,"sma_20":17080.5,"sma_60":15848.0,"sma_120":15654.67},{"date":"2026-03-17","open":16622,"high":16622,"low":16186,"close":16418,"volume":86826,"rsi_14":44.8,"sma_20":17046.0,"sma_60":15908.67,"sma_120":15651.67},{"date":"2026-03-18","open":16428,"high":16632,"low":16157,"close":16341,"volume":77489,"rsi_14":45.62,"sma_20":17011.5,"sma_60":15964.67,"sma_120":15644.75},{"date":"2026-03-19","open":16273,"high":16389,"low":15458,"close":15691,"volume":478882,"rsi_14":43.71,"sma_20":16935.5,"sma_60":16007.0,"sma_120":15638.33},{"date":"2026-03-20","open":15808,"high":16642,"low":15788,"close":16583,"volume":119489,"rsi_14":49.92,"sma_20":16940.0,"sma_60":16068.33,"sma_120":15632.75},{"date":"2026-03-23","open":16486,"high":16826,"low":16031,"close":16040,"volume":49982,"rsi_14":48.64,"sma_20":16922.0,"sma_60":16118.5,"sma_120":15626.83},{"date":"2026-03-24","open":16225,"high":16671,"low":15953,"close":16671,"volume":68266,"rsi_14":62.66,"sma_20":16912.5,"sma_60":16184.5,"sma_120":15626.75},{"date":"2026-03-25","open":16632,"high":16651,"low":16292,"close":16506,"volume":65580,"rsi_14":55.33,"sma_20":16888.0,"sma_60":16246.0,"sma_120":15628.67},{"date":"2026-03-26","open":16428,"high":16506,"low":15652,"close":16215,"volume":50461,"rsi_14":51.49,"sma_20":16857.5,"sma_60":16304.83,"sma_120":15630.17},{"date":"2026-03-27","open":16292,"high":16477,"low":16031,"close":16370,"volume":82410,"rsi_14":52.57,"sma_20":16856.5,"sma_60":16368.5,"sma_120":15634.58},{"date":"2026-03-30","open":16500,"high":16590,"low":15980,"close":16300,"volume":84581,"rsi_14":42.93,"sma_20":16816.0,"sma_60":16418.0,"sma_120":15631.42},{"date":"2026-03-31","open":16300,"high":16780,"low":16000,"close":16040,"volume":105004,"rsi_14":34.72,"sma_20":16782.0,"sma_60":16454.5,"sma_120":15631.33},{"date":"2026-04-01","open":16245,"high":16720,"low":15957,"close":16720,"volume":43910,"rsi_14":43.95,"sma_20":16844.5,"sma_60":16508.67,"sma_120":15636.08},{"date":"2026-04-02","open":16900,"high":17300,"low":16350,"close":16560,"volume":692745,"rsi_14":42.99,"sma_20":16851.0,"sma_60":16555.33,"sma_120":15637.83},{"date":"2026-04-03","open":16740,"high":16740,"low":16230,"close":16240,"volume":33790,"rsi_14":45.85,"sma_20":16835.5,"sma_60":16584.5,"sma_120":15637.33},{"date":"2026-04-06","open":16300,"high":16300,"low":15950,"close":15970,"volume":77825,"rsi_14":42.13,"sma_20":16805.0,"sma_60":16607.5,"sma_120":15637.92},{"date":"2026-04-07","open":16120,"high":16130,"low":15710,"close":15780,"volume":40910,"rsi_14":41.38,"sma_20":16737.5,"sma_60":16627.5,"sma_120":15640.42},{"date":"2026-04-08","open":15790,"high":15970,"low":15160,"close":15220,"volume":125419,"rsi_14":42.13,"sma_20":16612.0,"sma_60":16635.17,"sma_120":15637.17},{"date":"2026-04-09","open":15360,"high":15390,"low":15000,"close":15160,"volume":63072,"rsi_14":31.49,"sma_20":16488.0,"sma_60":16631.17,"sma_120":15633.17},{"date":"2026-04-10","open":15190,"high":15190,"low":14970,"close":15020,"volume":84175,"rsi_14":34.23,"sma_20":16366.0,"sma_60":16624.83,"sma_120":15630.92},{"date":"2026-04-13","open":15010,"high":15050,"low":14800,"close":14920,"volume":56090,"rsi_14":23.42,"sma_20":16275.0,"sma_60":16606.83,"sma_120":15628.25},{"date":"2026-04-14","open":14910,"high":15040,"low":14820,"close":15000,"volume":94318,"rsi_14":25.84,"sma_20":16178.5,"sma_60":16593.83,"sma_120":15629.92},{"date":"2026-04-15","open":15030,"high":15350,"low":14990,"close":15290,"volume":91253,"rsi_14":32.85,"sma_20":16100.5,"sma_60":16580.83,"sma_120":15633.0},{"date":"2026-04-16","open":15410,"high":15780,"low":15290,"close":15740,"volume":48346,"rsi_14":37.22,"sma_20":16078.5,"sma_60":16581.67,"sma_120":15634.58},{"date":"2026-04-17","open":15800,"high":15950,"low":15610,"close":15950,"volume":33218,"rsi_14":45.72,"sma_20":16021.0,"sma_60":16578.67,"sma_120":15636.75},{"date":"2026-04-20","open":15970,"high":16000,"low":15720,"close":15770,"volume":39733,"rsi_14":46.63,"sma_20":15982.5,"sma_60":16583.17,"sma_120":15641.42},{"date":"2026-04-21","open":15700,"high":15920,"low":15510,"close":15640,"volume":38433,"rsi_14":31.21,"sma_20":15905.0,"sma_60":16584.33,"sma_120":15644.08},{"date":"2026-04-22","open":15680,"high":15900,"low":15310,"close":15690,"volume":77337,"rsi_14":35.64,"sma_20":15838.5,"sma_60":16581.5,"sma_120":15647.25},{"date":"2026-04-23","open":15640,"high":15880,"low":15210,"close":15280,"volume":58547,"rsi_14":34.62,"sma_20":15766.5,"sma_60":16544.67,"sma_120":15645.67},{"date":"2026-04-24","open":15410,"high":16090,"low":15270,"close":16090,"volume":71466,"rsi_14":51.64,"sma_20":15727.0,"sma_60":16529.17,"sma_120":15646.5},{"date":"2026-04-27","open":16140,"high":16210,"low":15920,"close":16000,"volume":38615,"rsi_14":53.09,"sma_20":15712.0,"sma_60":16516.67,"sma_120":15650.42},{"date":"2026-04-28","open":16090,"high":16260,"low":15850,"close":15990,"volume":108921,"rsi_14":62.79,"sma_20":15709.5,"sma_60":16501.17,"sma_120":15652.33},{"date":"2026-04-29","open":16000,"high":16090,"low":15410,"close":15610,"volume":258698,"rsi_14":56.76,"sma_20":15646.0,"sma_60":16473.0,"sma_120":15650.83},{"date":"2026-04-30","open":15760,"high":15790,"low":14740,"close":15300,"volume":84282,"rsi_14":54.52,"sma_20":15434.0,"sma_60":16178.0,"sma_120":16522.83},{"date":"2026-05-04","open":15560,"high":15560,"low":14910,"close":15030,"volume":105479,"rsi_14":51.5,"sma_20":15522.5,"sma_60":16412.0,"sma_120":15666.92},{"date":"2026-05-06","open":14940,"high":15260,"low":14670,"close":14740,"volume":159934,"rsi_14":46.65,"sma_20":15461.0,"sma_60":16385.0,"sma_120":15658.92},{"date":"2026-05-07","open":14780,"high":15150,"low":14660,"close":15060,"volume":164725,"rsi_14":47.06,"sma_20":15425.0,"sma_60":16361.83,"sma_120":15654.83},{"date":"2026-05-08","open":15000,"high":15060,"low":14610,"close":14910,"volume":96500,"rsi_14":38.5,"sma_20":15409.5,"sma_60":16337.5,"sma_120":15647.83},{"date":"2026-05-11","open":14900,"high":14910,"low":14090,"close":14130,"volume":115785,"rsi_14":28.23,"sma_20":15358.0,"sma_60":16302.83,"sma_120":15637.33},{"date":"2026-05-12","open":14260,"high":14280,"low":13530,"close":13820,"volume":130129,"rsi_14":27.38,"sma_20":15298.0,"sma_60":16259.17,"sma_120":15623.33},{"date":"2026-05-13","open":13820,"high":13840,"low":13480,"close":13580,"volume":81203,"rsi_14":26.7,"sma_20":15231.0,"sma_60":16195.5,"sma_120":15607.25},{"date":"2026-05-14","open":13580,"high":14070,"low":13360,"close":14050,"volume":151168,"rsi_14":33.06,"sma_20":15183.5,"sma_60":16136.0,"sma_120":15596.67},{"date":"2026-05-15","open":14200,"high":15020,"low":13960,"close":14880,"volume":261614,"rsi_14":46.2,"sma_20":15163.0,"sma_60":16091.67,"sma_120":15591.5},{"date":"2026-05-18","open":14800,"high":14830,"low":14100,"close":14230,"volume":78147,"rsi_14":31.76,"sma_20":15087.5,"sma_60":16033.83,"sma_120":15585.17},{"date":"2026-05-19","open":14230,"high":14640,"low":14200,"close":14440,"volume":163436,"rsi_14":35.06,"sma_20":15012.0,"sma_60":15991.0,"sma_120":15580.0},{"date":"2026-05-20","open":14650,"high":14650,"low":14310,"close":14530,"volume":78014,"rsi_14":36.23,"sma_20":14950.0,"sma_60":15951.5,"sma_120":15577.75},{"date":"2026-05-21","open":14990,"high":15300,"low":14240,"close":14990,"volume":90663,"rsi_14":44.24,"sma_20":14917.5,"sma_60":15911.67,"sma_120":15583.0},{"date":"2026-05-22","open":14990,"high":15500,"low":14860,"close":14920,"volume":153776,"rsi_14":46.3,"sma_20":14879.0,"sma_60":15868.5,"sma_120":15586.5},{"date":"2026-05-26","open":15020,"high":15200,"low":14310,"close":14390,"volume":96809,"rsi_14":44.07,"sma_20":14834.5,"sma_60":15819.5,"sma_120":15589.08},{"date":"2026-05-27","open":14330,"high":14630,"low":13950,"close":14010,"volume":115933,"rsi_14":43.35,"sma_20":14730.5,"sma_60":15771.33,"sma_120":15591.92},{"date":"2026-05-28","open":14160,"high":14340,"low":13970,"close":14300,"volume":101438,"rsi_14":43.04,"sma_20":14645.5,"sma_60":15724.5,"sma_120":15598.58},{"date":"2026-05-29","open":14300,"high":14350,"low":13860,"close":13980,"volume":156953,"rsi_14":41.74,"sma_20":14545.0,"sma_60":15678.83,"sma_120":15603.42},{"date":"2026-06-01","open":14200,"high":14280,"low":13850,"close":14120,"volume":278684,"rsi_14":49.9,"sma_20":14470.5,"sma_60":15653.67,"sma_120":15606.42},{"date":"2026-06-02","open":14200,"high":14520,"low":13700,"close":14180,"volume":164223,"rsi_14":53.8,"sma_20":14414.5,"sma_60":15616.17,"sma_120":15608.5},{"date":"2026-06-04","open":14180,"high":14500,"low":13710,"close":14330,"volume":254582,"rsi_14":58.06,"sma_20":14379.5,"sma_60":15579.17,"sma_120":15611.92},{"date":"2026-06-05","open":14330,"high":14400,"low":13950,"close":14100,"volume":89466,"rsi_14":50.57,"sma_20":14347.5,"sma_60":15537.83,"sma_120":15614.08},{"date":"2026-06-08","open":13720,"high":14100,"low":13500,"close":13500,"volume":99604,"rsi_14":33.49,"sma_20":14269.5,"sma_60":15477.33,"sma_120":15613.75},{"date":"2026-06-09","open":13770,"high":14580,"low":13510,"close":13850,"volume":123129,"rsi_14":45.1,"sma_20":14216.5,"sma_60":15412.67,"sma_120":15617.08},{"date":"2026-06-10","open":13830,"high":14340,"low":13800,"close":14190,"volume":100000,"rsi_14":46.88,"sma_20":14219.5,"sma_60":15355.17,"sma_120":15624.58},{"date":"2026-06-11","open":13950,"high":14810,"low":13920,"close":14740,"volume":130859,"rsi_14":52.35,"sma_20":14265.5,"sma_60":15309.83,"sma_120":15635.0},{"date":"2026-06-12","open":15040,"high":15050,"low":14470,"close":14630,"volume":82528,"rsi_14":45.63,"sma_20":14318.0,"sma_60":15274.67,"sma_120":15643.25},{"date":"2026-06-15","open":14800,"high":14970,"low":14550,"close":14570,"volume":91661,"rsi_14":45.74,"sma_20":14344.0,"sma_60":15235.33,"sma_120":15652.83},{"date":"2026-06-16","open":14490,"high":14800,"low":14350,"close":14680,"volume":62009,"rsi_14":53.93,"sma_20":14334.0,"sma_60":15199.17,"sma_120":15662.42},{"date":"2026-06-17","open":14610,"high":14750,"low":14390,"close":14460,"volume":65590,"rsi_14":57.69,"sma_20":14385.5,"sma_60":14947.67,"sma_120":15736.75},{"date":"2026-06-18","open":14410,"high":14600,"low":14010,"close":14010,"volume":35091,"rsi_14":46.07,"sma_20":14324.0,"sma_60":15119.0,"sma_120":15678.33},{"date":"2026-06-19","open":14020,"high":14350,"low":13880,"close":13880,"volume":93819,"rsi_14":48.57,"sma_20":14291.5,"sma_60":15074.67,"sma_120":15684.08},{"date":"2026-06-22","open":14000,"high":14150,"low":13600,"close":13660,"volume":44278,"rsi_14":43.58,"sma_20":14225.0,"sma_60":15015.83,"sma_120":15689.08},{"date":"2026-06-23","open":13600,"high":14120,"low":13600,"close":13770,"volume":122523,"rsi_14":44.35,"sma_20":14167.5,"sma_60":14961.67,"sma_120":15692.75},{"date":"2026-06-24","open":13630,"high":14070,"low":13630,"close":13900,"volume":113119,"rsi_14":44.04,"sma_20":14143.0,"sma_60":14914.67,"sma_120":15693.17},{"date":"2026-06-25","open":13720,"high":13830,"low":13260,"close":13300,"volume":77088,"rsi_14":39.95,"sma_20":14107.5,"sma_60":14855.0,"sma_120":15690.42},{"date":"2026-06-26","open":13430,"high":13430,"low":13030,"close":13100,"volume":63722,"rsi_14":44.41,"sma_20":14047.5,"sma_60":14801.67,"sma_120":15684.92},{"date":"2026-06-29","open":13290,"high":13870,"low":13090,"close":13840,"volume":108891,"rsi_14":49.87,"sma_20":14040.5,"sma_60":14765.0,"sma_120":15679.5},{"date":"2026-06-30","open":13850,"high":14050,"low":13300,"close":13740,"volume":54039,"rsi_14":43.97,"sma_20":14021.5,"sma_60":14712.67,"sma_120":15672.42},{"date":"2026-07-01","open":13740,"high":14060,"low":13560,"close":13880,"volume":49881,"rsi_14":37.05,"sma_20":14006.5,"sma_60":14668.0,"sma_120":15666.58},{"date":"2026-07-02","open":14000,"high":14220,"low":13310,"close":13770,"volume":68223,"rsi_14":37.05,"sma_20":13978.5,"sma_60":14626.83,"sma_120":15658.33},{"date":"2026-07-03","open":14070,"high":14200,"low":13700,"close":14120,"volume":65421,"rsi_14":43.77,"sma_20":13979.5,"sma_60":14596.0,"sma_120":15647.67},{"date":"2026-07-06","open":14200,"high":14500,"low":13950,"close":14290,"volume":48990,"rsi_14":44.69,"sma_20":14019.0,"sma_60":14571.17,"sma_120":15638.42},{"date":"2026-07-07","open":14250,"high":14590,"low":13950,"close":14040,"volume":52635,"rsi_14":44.32,"sma_20":14028.5,"sma_60":14551.5,"sma_120":15622.08},{"date":"2026-07-08","open":14230,"high":14230,"low":13930,"close":14040,"volume":142105,"rsi_14":50.46,"sma_20":14021.0,"sma_60":14532.83,"sma_120":15607.58},{"date":"2026-07-09","open":13900,"high":14120,"low":13510,"close":13510,"volume":77929,"rsi_14":44.93,"sma_20":13959.5,"sma_60":14507.67,"sma_120":15586.25},{"date":"2026-07-10","open":13700,"high":13950,"low":13590,"close":13820,"volume":131751,"rsi_14":52.14,"sma_20":13919.0,"sma_60":14489.33,"sma_120":15570.67},{"date":"2026-07-13","open":13840,"high":14180,"low":13620,"close":13650,"volume":61224,"rsi_14":48.42,"sma_20":13873.0,"sma_60":14466.83,"sma_120":15550.0},{"date":"2026-07-14","open":13650,"high":13900,"low":13460,"close":13470,"volume":42623,"rsi_14":44.42,"sma_20":13812.5,"sma_60":14436.5,"sma_120":15533.08},{"date":"2026-07-15","open":13600,"high":14010,"low":13450,"close":13860,"volume":173908,"rsi_14":57.69,"sma_20":13782.5,"sma_60":14405.17,"sma_120":15518.83},{"date":"2026-07-16","open":13840,"high":14390,"low":13680,"close":13940,"volume":163392,"rsi_14":61.93,"sma_20":13779.0,"sma_60":14371.67,"sma_120":15502.83},{"date":"2026-07-20","open":13890,"high":14380,"low":13730,"close":14080,"volume":88624,"rsi_14":54.11,"sma_20":13789.0,"sma_60":14343.5,"sma_120":15474.42},{"date":"2026-07-21","open":14220,"high":14560,"low":13960,"close":14460,"volume":71380,"rsi_14":61.25,"sma_20":13829.0,"sma_60":14323.83,"sma_120":15453.08},{"date":"2026-07-22","open":14460,"high":14700,"low":14260,"close":14260,"volume":43301,"rsi_14":55.83,"sma_20":13853.5,"sma_60":14300.0,"sma_120":15432.33},{"date":"2026-07-23","open":14300,"high":14570,"low":14260,"close":14530,"volume":41350,"rsi_14":61.11,"sma_20":13885.0,"sma_60":14287.5,"sma_120":15412.42},{"date":"2026-07-24","open":14500,"high":14800,"low":14450,"close":14660,"volume":94203,"rsi_14":58.44,"sma_20":13953.0,"sma_60":14263.67,"sma_120":15390.42},{"date":"2026-07-27","open":14640,"high":14850,"low":14420,"close":14450,"volume":18819,"rsi_14":52.47,"sma_20":14020.5,"sma_60":14237.83,"sma_120":15366.5},{"date":"2026-07-28","open":14750,"high":14750,"low":14080,"close":14100,"volume":56319,"rsi_14":50.9,"sma_20":14033.5,"sma_60":14206.33,"sma_120":15340.67},{"date":"2026-07-29","open":14110,"high":14450,"low":13910,"close":14120,"volume":81432,"rsi_14":51.19,"sma_20":14052.5,"sma_60":14181.5,"sma_120":15326.42},{"date":"2026-07-30","open":14500,"high":14710,"low":14140,"close":14360,"volume":88986,"rsi_14":63.84,"sma_20":14076.5,"sma_60":14165.83,"sma_120":15301.67},{"date":"2026-07-31","open":14360,"high":14500,"low":13930,"close":14110,"volume":83907,"rsi_14":54.82,"sma_20":14093.5,"sma_60":14150.5,"sma_120":15281.25},{"date":"2026-08-03","open":14220,"high":14470,"low":13920,"close":14160,"volume":26607,"rsi_14":58.82,"sma_20":14095.5,"sma_60":14140.83,"sma_120":15262.92},{"date":"2026-08-04","open":14340,"high":14490,"low":14030,"close":14400,"volume":45254,"rsi_14":65.76,"sma_20":14101.0,"sma_60":14129.83,"sma_120":15245.83},{"date":"2026-08-05","open":14350,"high":14510,"low":14230,"close":14360,"volume":30862,"rsi_14":59.62,"sma_20":14117.0,"sma_60":14120.67,"sma_120":15229.08},{"date":"2026-08-06","open":14270,"high":14940,"low":14270,"close":14930,"volume":51917,"rsi_14":66.02,"sma_20":14161.5,"sma_60":14134.0,"sma_120":15218.42},{"date":"2026-08-07","open":14910,"high":15200,"low":14740,"close":15100,"volume":71302,"rsi_14":66.35,"sma_20":14241.0,"sma_60":14155.33,"sma_120":15207.25},{"date":"2026-08-10","open":15150,"high":15490,"low":14920,"close":15400,"volume":96490,"rsi_14":65.46,"sma_20":14320.0,"sma_60":14185.67,"sma_120":15190.58},{"date":"2026-08-11","open":15390,"high":15750,"low":15300,"close":15620,"volume":66148,"rsi_14":72.22,"sma_20":14418.5,"sma_60":14211.83,"sma_120":15173.92},{"date":"2026-08-12","open":15640,"high":15700,"low":15250,"close":15530,"volume":78669,"rsi_14":67.36,"sma_20":14521.5,"sma_60":14222.67,"sma_120":15157.17},{"date":"2026-08-13","open":15510,"high":15510,"low":14800,"close":15170,"volume":89021,"rsi_14":58.2,"sma_20":14587.0,"sma_60":14238.33,"sma_120":15136.08},{"date":"2026-08-14","open":15320,"high":15980,"low":15300,"close":15870,"volume":85982,"rsi_14":69.72,"sma_20":14683.5,"sma_60":14262.17,"sma_120":15126.58},{"date":"2026-08-18","open":15910,"high":15930,"low":15000,"close":15350,"volume":114532,"rsi_14":66.58,"sma_20":14747.0,"sma_60":14275.83,"sma_120":15113.67},{"date":"2026-08-19","open":15200,"high":15430,"low":14810,"close":15000,"volume":121337,"rsi_14":60.73,"sma_20":14774.0,"sma_60":14276.0,"sma_120":15093.83},{"date":"2026-08-20","open":15100,"high":15320,"low":14610,"close":14900,"volume":63317,"rsi_14":56.82,"sma_20":14806.0,"sma_60":14275.67,"sma_120":15072.08},{"date":"2026-08-21","open":14750,"high":15150,"low":14700,"close":14990,"volume":43569,"rsi_14":61.58,"sma_20":14829.0,"sma_60":14285.67,"sma_120":15052.58},{"date":"2026-08-24","open":15120,"high":15690,"low":14720,"close":15690,"volume":50255,"rsi_14":67.19,"sma_20":14880.5,"sma_60":14313.67,"sma_120":15042.5},{"date":"2026-08-25","open":15690,"high":15950,"low":15500,"close":15580,"volume":100466,"rsi_14":63.66,"sma_20":14937.0,"sma_60":14335.0,"sma_120":15029.75},{"date":"2026-08-26","open":15570,"high":15940,"low":15490,"close":15650,"volume":111228,"rsi_14":64.83,"sma_20":15014.5,"sma_60":14362.83,"sma_120":15020.83},{"date":"2026-08-27","open":15430,"high":15780,"low":15400,"close":15530,"volume":104885,"rsi_14":57.69,"sma_20":15085.0,"sma_60":14386.33,"sma_120":15020.0},{"date":"2026-08-28","open":15590,"high":16270,"low":15590,"close":16010,"volume":139391,"rsi_14":60.81,"sma_20":15167.5,"sma_60":14416.83,"sma_120":15016.5},{"date":"2026-08-31","open":16100,"high":16350,"low":15700,"close":16030,"volume":776761,"rsi_14":58.02,"sma_20":15263.5,"sma_60":14445.17,"sma_120":15012.17},{"date":"2026-09-01","open":15960,"high":16390,"low":15960,"close":16080,"volume":242589,"rsi_14":56.12,"sma_20":15359.5,"sma_60":14478.17,"sma_120":15008.0},{"date":"2026-09-02","open":15920,"high":16350,"low":15750,"close":15950,"volume":116923,"rsi_14":55.53,"sma_20":15437.0,"sma_60":14519.0,"sma_120":14998.17},{"date":"2026-09-03","open":15950,"high":16450,"low":15860,"close":16120,"volume":117266,"rsi_14":63.16,"sma_20":15525.0,"sma_60":14556.83,"sma_120":14984.75},{"date":"2026-09-04","open":16180,"high":16450,"low":16150,"close":16250,"volume":148268,"rsi_14":56.25,"sma_20":15591.0,"sma_60":14591.17,"sma_120":14973.17},{"date":"2026-09-07","open":16250,"high":16600,"low":16250,"close":16320,"volume":68088,"rsi_14":68.73,"sma_20":15652.0,"sma_60":14617.5,"sma_120":14963.67},{"date":"2026-09-08","open":16460,"high":16580,"low":15790,"close":16090,"volume":92624,"rsi_14":72.06,"sma_20":15686.5,"sma_60":14641.83,"sma_120":14958.25},{"date":"2026-09-09","open":16180,"high":16180,"low":15680,"close":15840,"volume":68121,"rsi_14":67.94,"sma_20":15697.5,"sma_60":14663.0,"sma_120":14949.17},{"date":"2026-09-10","open":16000,"high":16140,"low":15760,"close":16140,"volume":79943,"rsi_14":70.32,"sma_20":15728.0,"sma_60":14687.33,"sma_120":14943.25},{"date":"2026-09-11","open":16050,"high":16170,"low":15920,"close":16080,"volume":37550,"rsi_14":58.9,"sma_20":15773.5,"sma_60":14714.33,"sma_120":14942.42},{"date":"2026-09-14","open":16050,"high":16230,"low":16050,"close":16120,"volume":53518,"rsi_14":62.74,"sma_20":15786.0,"sma_60":14749.5,"sma_120":14934.25},{"date":"2026-09-15","open":16050,"high":16420,"low":16000,"close":16080,"volume":96322,"rsi_14":60.29,"sma_20":15822.5,"sma_60":14786.17,"sma_120":14930.42},{"date":"2026-09-16","open":16200,"high":16240,"low":15960,"close":15970,"volume":66699,"rsi_14":60.58,"sma_20":15871.0,"sma_60":14824.67,"sma_120":14920.25},{"date":"2026-09-17","open":16160,"high":16160,"low":15660,"close":15800,"volume":24887,"rsi_14":44.07,"sma_20":15916.0,"sma_60":14858.5,"sma_120":14910.08},{"date":"2026-09-18","open":15800,"high":15800,"low":15200,"close":15350,"volume":51693,"rsi_14":34.55,"sma_20":15934.0,"sma_60":14882.67,"sma_120":14898.67},{"date":"2026-09-21","open":15350,"high":15450,"low":15120,"close":15290,"volume":32522,"rsi_14":32.13,"sma_20":15914.0,"sma_60":14915.83,"sma_120":14885.42},{"date":"2026-09-22","open":15460,"high":15520,"low":15200,"close":15490,"volume":27685,"rsi_14":39.91,"sma_20":15909.5,"sma_60":14955.67,"sma_120":14878.67},{"date":"2026-09-23","open":15440,"high":15750,"low":15440,"close":15580,"volume":39896,"rsi_14":37.73,"sma_20":15906.0,"sma_60":14984.67,"sma_120":14874.83},{"date":"2026-09-28","open":15590,"high":16360,"low":15590,"close":16160,"volume":61085,"rsi_14":48.3,"sma_20":15937.5,"sma_60":15025.0,"sma_120":14868.83},{"date":"2026-09-29","open":16250,"high":16400,"low":16120,"close":16150,"volume":55472,"rsi_14":46.72,"sma_20":15944.5,"sma_60":15062.83,"sma_120":14865.42},{"date":"2026-09-30","open":16290,"high":16360,"low":15820,"close":16000,"volume":91536,"rsi_14":48.21,"sma_20":15943.0,"sma_60":15100.0,"sma_120":14863.42},{"date":"2026-10-01","open":15930,"high":16290,"low":15920,"close":16150,"volume":59750,"rsi_14":56.43,"sma_20":15946.5,"sma_60":15133.83,"sma_120":14864.92},{"date":"2026-10-02","open":16230,"high":16680,"low":16160,"close":16470,"volume":86453,"rsi_14":56.61,"sma_20":15972.0,"sma_60":15170.0,"sma_120":14870.58},{"date":"2026-10-06","open":16500,"high":16550,"low":16050,"close":16200,"volume":50065,"rsi_14":52.29,"sma_20":15976.0,"sma_60":15206.0,"sma_120":14878.75},{"date":"2026-10-07","open":16300,"high":17050,"low":16150,"close":16660,"volume":83773,"rsi_14":58.88,"sma_20":15996.5,"sma_60":15249.67,"sma_120":14891.25},{"date":"2026-10-08","open":16800,"high":16810,"low":16560,"close":16630,"volume":30497,"rsi_14":59.08,"sma_20":16012.0,"sma_60":15301.67,"sma_120":14904.67},{"date":"2026-10-12","open":16700,"high":16730,"low":16330,"close":16380,"volume":54318,"rsi_14":56.43,"sma_20":16027.0,"sma_60":15344.5,"sma_120":14916.92},{"date":"2026-10-13","open":16550,"high":16760,"low":16000,"close":16490,"volume":81051,"rsi_14":61.02,"sma_20":16059.5,"sma_60":15391.83,"sma_120":14929.33},{"date":"2026-10-14","open":16510,"high":17000,"low":16510,"close":16830,"volume":40713,"rsi_14":74.5,"sma_20":16094.0,"sma_60":15447.83,"sma_120":14942.17},{"date":"2026-10-15","open":16830,"high":17030,"low":16170,"close":16590,"volume":63624,"rsi_14":70.31,"sma_20":16119.5,"sma_60":15493.33,"sma_120":14949.25},{"date":"2026-10-16","open":16610,"high":17340,"low":16610,"close":16960,"volume":71494,"rsi_14":71.81,"sma_20":16161.5,"sma_60":15543.67,"sma_120":14957.67},{"date":"2026-10-19","open":17010,"high":17020,"low":16650,"close":16950,"volume":76272,"rsi_14":70.82,"sma_20":16205.0,"sma_60":15591.5,"sma_120":14967.5},{"date":"2026-10-20","open":17000,"high":17270,"low":16800,"close":17110,"volume":64490,"rsi_14":66.55,"sma_20":16262.0,"sma_60":15635.67,"sma_120":14979.75},{"date":"2026-10-21","open":17120,"high":17290,"low":16790,"close":17030,"volume":48613,"rsi_14":64.97,"sma_20":16323.5,"sma_60":15681.83,"sma_120":14990.92},{"date":"2026-10-22","open":17010,"high":17490,"low":16910,"close":17070,"volume":88641,"rsi_14":68.9,"sma_20":16409.5,"sma_60":15724.17,"sma_120":15005.83},{"date":"2026-10-23","open":17160,"high":17160,"low":16670,"close":16710,"volume":36538}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1462.3502658735056,"pbr":2.0,"per":11.43,"roa":4.01,"roe":5.3,"grade":"C","comment":"PER 11.45배, ROE 5.3%","revenue":627804707284.0,"analysis":"PER 11.4배입니다. ROE 5.3%입니다. 시가총액 9754.10억. 매출 6278.05억, 영업이익 1141.17억.","eps_basis":"TTM","debt_ratio":0.32195317961347836,"market_cap":973661454900,"net_income":87745151059.0,"total_debt":156991696824.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":644614453066.0,"total_equity":487622756242.0,"profit_margin":13.98,"revenue_basis":"TTM","dividend_yield":3.34,"net_income_basis":"TTM","operating_income":114116512430.0,"operating_margin":18.18,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":16710.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":7620.0},{"date":"2016-10-25","close":7840.0},{"date":"2016-10-26","close":7830.0},{"date":"2016-10-27","close":7750.0},{"date":"2016-10-28","close":7700.0},{"date":"2016-10-31","close":7660.0},{"date":"2016-11-01","close":7650.0},{"date":"2016-11-02","close":7430.0},{"date":"2016-11-03","close":7440.0},{"date":"2016-11-04","close":7540.0},{"date":"2016-11-07","close":7520.0},{"date":"2016-11-08","close":7380.0},{"date":"2016-11-09","close":7010.0},{"date":"2016-11-10","close":7210.0},{"date":"2016-11-11","close":7230.0},{"date":"2016-11-14","close":7260.0},{"date":"2016-11-15","close":7500.0},{"date":"2016-11-16","close":7570.0},{"date":"2016-11-17","close":7540.0},{"date":"2016-11-18","close":7420.0},{"date":"2016-11-21","close":7320.0},{"date":"2016-11-22","close":7110.0},{"date":"2016-11-23","close":7050.0},{"date":"2016-11-24","close":7000.0},{"date":"2016-11-25","close":7010.0},{"date":"2016-11-28","close":7020.0},{"date":"2016-11-29","close":6870.0},{"date":"2016-11-30","close":6800.0},{"date":"2016-12-01","close":6900.0},{"date":"2016-12-02","close":6800.0},{"date":"2016-12-05","close":6800.0},{"date":"2016-12-06","close":6880.0},{"date":"2016-12-07","close":6830.0},{"date":"2016-12-08","close":6850.0},{"date":"2016-12-09","close":6820.0},{"date":"2016-12-12","close":6810.0},{"date":"2016-12-13","close":6780.0},{"date":"2016-12-14","close":6860.0},{"date":"2016-12-15","close":6800.0},{"date":"2016-12-16","close":7130.0},{"date":"2016-12-19","close":7060.0},{"date":"2016-12-20","close":7040.0},{"date":"2016-12-21","close":7170.0},{"date":"2016-12-22","close":7010.0},{"date":"2016-12-23","close":7000.0},{"date":"2016-12-26","close":6940.0},{"date":"2016-12-27","close":6980.0},{"date":"2016-12-28","close":7020.0},{"date":"2016-12-29","close":6930.0},{"date":"2017-01-02","close":6890.0},{"date":"2017-01-03","close":6930.0},{"date":"2017-01-04","close":6810.0},{"date":"2017-01-05","close":6800.0},{"date":"2017-01-06","close":6860.0},{"date":"2017-01-09","close":6790.0},{"date":"2017-01-10","close":6730.0},{"date":"2017-01-11","close":6740.0},{"date":"2017-01-12","close":6760.0},{"date":"2017-01-13","close":6770.0},{"date":"2017-01-16","close":6630.0},{"date":"2017-01-17","close":6500.0},{"date":"2017-01-18","close":6510.0},{"date":"2017-01-19","close":6420.0},{"date":"2017-01-20","close":6410.0},{"date":"2017-01-23","close":6300.0},{"date":"2017-01-24","close":6450.0},{"date":"2017-01-25","close":6480.0},{"date":"2017-01-26","close":6620.0},{"date":"2017-01-31","close":6640.0},{"date":"2017-02-01","close":6870.0},{"date":"2017-02-02","close":6860.0},{"date":"2017-02-03","close":6850.0},{"date":"2017-02-06","close":6840.0},{"date":"2017-02-07","close":6800.0},{"date":"2017-02-08","close":6850.0},{"date":"2017-02-09","close":7020.0},{"date":"2017-02-10","close":7000.0},{"date":"2017-02-13","close":7030.0},{"date":"2017-02-14","close":6910.0},{"date":"2017-02-15","close":6880.0},{"date":"2017-02-16","close":6770.0},{"date":"2017-02-17","close":6820.0},{"date":"2017-02-20","close":6940.0},{"date":"2017-02-21","close":6840.0},{"date":"2017-02-22","close":6960.0},{"date":"2017-02-23","close":7030.0},{"date":"2017-02-24","close":7050.0},{"date":"2017-02-27","close":7030.0},{"date":"2017-02-28","close":7010.0},{"date":"2017-03-02","close":7160.0},{"date":"2017-03-03","close":7120.0},{"date":"2017-03-06","close":7140.0},{"date":"2017-03-07","close":7230.0},{"date":"2017-03-08","close":7390.0},{"date":"2017-03-09","close":7490.0},{"date":"2017-03-10","close":7550.0},{"date":"2017-03-13","close":7700.0},{"date":"2017-03-14","close":7700.0},{"date":"2017-03-15","close":7860.0},{"date":"2017-03-16","close":7890.0},{"date":"2017-03-17","close":7690.0},{"date":"2017-03-20","close":7610.0},{"date":"2017-03-21","close":7660.0},{"date":"2017-03-22","close":7500.0},{"date":"2017-03-23","close":7560.0},{"date":"2017-03-24","close":7400.0},{"date":"2017-03-27","close":7290.0},{"date":"2017-03-28","close":7650.0},{"date":"2017-03-29","close":7770.0},{"date":"2017-03-30","close":7780.0},{"date":"2017-03-31","close":7750.0},{"date":"2017-04-03","close":7620.0},{"date":"2017-04-04","close":7900.0},{"date":"2017-04-05","close":8150.0},{"date":"2017-04-06","close":8350.0},{"date":"2017-04-07","close":8180.0},{"date":"2017-04-10","close":8190.0},{"date":"2017-04-11","close":8100.0},{"date":"2017-04-12","close":8100.0},{"date":"2017-04-13","close":8180.0},{"date":"2017-04-14","close":8100.0},{"date":"2017-04-17","close":8170.0},{"date":"2017-04-18","close":8060.0},{"date":"2017-04-19","close":8030.0},{"date":"2017-04-20","close":8030.0},{"date":"2017-04-21","close":7910.0},{"date":"2017-04-24","close":7800.0},{"date":"2017-04-25","close":8100.0},{"date":"2017-04-26","close":8110.0},{"date":"2017-04-27","close":7980.0},{"date":"2017-04-28","close":7990.0},{"date":"2017-05-02","close":7950.0},{"date":"2017-05-04","close":8280.0},{"date":"2017-05-08","close":8260.0},{"date":"2017-05-10","close":8350.0},{"date":"2017-05-11","close":8390.0},{"date":"2017-05-12","close":8310.0},{"date":"2017-05-15","close":8320.0},{"date":"2017-05-16","close":8310.0},{"date":"2017-05-17","close":8220.0},{"date":"2017-05-18","close":8240.0},{"date":"2017-05-19","close":8090.0},{"date":"2017-05-22","close":8070.0},{"date":"2017-05-23","close":8440.0},{"date":"2017-05-24","close":8340.0},{"date":"2017-05-25","close":8230.0},{"date":"2017-05-26","close":8350.0},{"date":"2017-05-29","close":8250.0},{"date":"2017-05-30","close":8310.0},{"date":"2017-05-31","close":8310.0},{"date":"2017-06-01","close":8310.0},{"date":"2017-06-02","close":8420.0},{"date":"2017-06-05","close":8490.0},{"date":"2017-06-07","close":8410.0},{"date":"2017-06-08","close":8400.0},{"date":"2017-06-09","close":8500.0},{"date":"2017-06-12","close":8570.0},{"date":"2017-06-13","close":8570.0},{"date":"2017-06-14","close":8550.0},{"date":"2017-06-15","close":8550.0},{"date":"2017-06-16","close":8470.0},{"date":"2017-06-19","close":8550.0},{"date":"2017-06-20","close":8420.0},{"date":"2017-06-21","close":8400.0},{"date":"2017-06-22","close":8310.0},{"date":"2017-06-23","close":8350.0},{"date":"2017-06-26","close":8350.0},{"date":"2017-06-27","close":8110.0},{"date":"2017-06-28","close":8010.0},{"date":"2017-06-29","close":8150.0},{"date":"2017-06-30","close":8110.0},{"date":"2017-07-03","close":8070.0},{"date":"2017-07-04","close":8030.0},{"date":"2017-07-05","close":8080.0},{"date":"2017-07-06","close":8140.0},{"date":"2017-07-07","close":8130.0},{"date":"2017-07-10","close":8330.0},{"date":"2017-07-11","close":8320.0},{"date":"2017-07-12","close":8200.0},{"date":"2017-07-13","close":8240.0},{"date":"2017-07-14","close":8260.0},{"date":"2017-07-17","close":8270.0},{"date":"2017-07-18","close":8300.0},{"date":"2017-07-19","close":8360.0},{"date":"2017-07-20","close":8710.0},{"date":"2017-07-21","close":9010.0},{"date":"2017-07-24","close":8990.0},{"date":"2017-07-25","close":9050.0},{"date":"2017-07-26","close":8970.0},{"date":"2017-07-27","close":9030.0},{"date":"2017-07-28","close":8970.0},{"date":"2017-07-31","close":9160.0},{"date":"2017-08-01","close":9200.0},{"date":"2017-08-02","close":9190.0},{"date":"2017-08-03","close":9200.0},{"date":"2017-08-04","close":9130.0},{"date":"2017-08-07","close":8970.0},{"date":"2017-08-08","close":8860.0},{"date":"2017-08-09","close":8690.0},{"date":"2017-08-10","close":8610.0},{"date":"2017-08-11","close":8500.0},{"date":"2017-08-14","close":8490.0},{"date":"2017-08-16","close":8400.0},{"date":"2017-08-17","close":8420.0},{"date":"2017-08-18","close":8420.0},{"date":"2017-08-21","close":8280.0},{"date":"2017-08-22","close":8300.0},{"date":"2017-08-23","close":8140.0},{"date":"2017-08-24","close":8220.0},{"date":"2017-08-25","close":8350.0},{"date":"2017-08-28","close":8160.0},{"date":"2017-08-29","close":8020.0},{"date":"2017-08-30","close":8000.0},{"date":"2017-08-31","close":8090.0},{"date":"2017-09-01","close":8040.0},{"date":"2017-09-04","close":7830.0},{"date":"2017-09-05","close":7720.0},{"date":"2017-09-06","close":7800.0},{"date":"2017-09-07","close":7750.0},{"date":"2017-09-08","close":7790.0},{"date":"2017-09-11","close":7630.0},{"date":"2017-09-12","close":7630.0},{"date":"2017-09-13","close":7650.0},{"date":"2017-09-14","close":7890.0},{"date":"2017-09-15","close":8050.0},{"date":"2017-09-18","close":7920.0},{"date":"2017-09-19","close":7960.0},{"date":"2017-09-20","close":7960.0},{"date":"2017-09-21","close":7850.0},{"date":"2017-09-22","close":8000.0},{"date":"2017-09-25","close":7820.0},{"date":"2017-09-26","close":8080.0},{"date":"2017-09-27","close":8020.0},{"date":"2017-09-28","close":8090.0},{"date":"2017-09-29","close":8250.0},{"date":"2017-10-10","close":8420.0},{"date":"2017-10-11","close":8710.0},{"date":"2017-10-12","close":8630.0},{"date":"2017-10-13","close":8600.0},{"date":"2017-10-16","close":8510.0},{"date":"2017-10-17","close":8520.0},{"date":"2017-10-18","close":8500.0},{"date":"2017-10-19","close":8520.0},{"date":"2017-10-20","close":8850.0},{"date":"2017-10-23","close":8490.0},{"date":"2017-10-24","close":8580.0},{"date":"2017-10-25","close":8600.0},{"date":"2017-10-26","close":8680.0},{"date":"2017-10-27","close":8600.0},{"date":"2017-10-30","close":8630.0},{"date":"2017-10-31","close":8550.0},{"date":"2017-11-01","close":8660.0},{"date":"2017-11-02","close":8680.0},{"date":"2017-11-03","close":8600.0},{"date":"2017-11-06","close":8620.0},{"date":"2017-11-07","close":8710.0},{"date":"2017-11-08","close":8900.0},{"date":"2017-11-09","close":8910.0},{"date":"2017-11-10","close":9000.0},{"date":"2017-11-13","close":9000.0},{"date":"2017-11-14","close":9000.0},{"date":"2017-11-15","close":8910.0},{"date":"2017-11-16","close":9010.0},{"date":"2017-11-17","close":8970.0},{"date":"2017-11-20","close":8980.0},{"date":"2017-11-21","close":9250.0},{"date":"2017-11-22","close":9200.0},{"date":"2017-11-23","close":9060.0},{"date":"2017-11-24","close":9050.0},{"date":"2017-11-27","close":9090.0},{"date":"2017-11-28","close":9100.0},{"date":"2017-11-29","close":9130.0},{"date":"2017-11-30","close":9160.0},{"date":"2017-12-01","close":9190.0},{"date":"2017-12-04","close":9200.0},{"date":"2017-12-05","close":9200.0},{"date":"2017-12-06","close":9300.0},{"date":"2017-12-07","close":9000.0},{"date":"2017-12-08","close":8730.0},{"date":"2017-12-11","close":9000.0},{"date":"2017-12-12","close":9080.0},{"date":"2017-12-13","close":8960.0},{"date":"2017-12-14","close":9010.0},{"date":"2017-12-15","close":9210.0},{"date":"2017-12-18","close":9040.0},{"date":"2017-12-19","close":8870.0},{"date":"2017-12-20","close":8900.0},{"date":"2017-12-21","close":8830.0},{"date":"2017-12-22","close":8830.0},{"date":"2017-12-26","close":8730.0},{"date":"2017-12-27","close":8680.0},{"date":"2017-12-28","close":8690.0},{"date":"2018-01-02","close":7087.6494},{"date":"2018-01-03","close":6932.5059},{"date":"2018-01-04","close":6744.6987},{"date":"2018-01-05","close":6973.332},{"date":"2018-01-08","close":7054.9873},{"date":"2018-01-09","close":7144.8076},{"date":"2018-01-10","close":7267.29},{"date":"2018-01-11","close":7283.6216},{"date":"2018-01-12","close":7242.7949},{"date":"2018-01-15","close":7210.1313},{"date":"2018-01-16","close":7234.6294},{"date":"2018-01-17","close":7528.5854},{"date":"2018-01-18","close":7830.7095},{"date":"2018-01-19","close":7569.4146},{"date":"2018-01-22","close":7610.2412},{"date":"2018-01-23","close":7724.5581},{"date":"2018-01-24","close":7879.7026},{"date":"2018-01-25","close":8287.9785},{"date":"2018-01-26","close":8369.6318},{"date":"2018-01-29","close":8410.46},{"date":"2018-01-30","close":8206.3223},{"date":"2018-01-31","close":8165.4946},{"date":"2018-02-01","close":8092.0044},{"date":"2018-02-02","close":7945.0269},{"date":"2018-02-05","close":7683.7305},{"date":"2018-02-06","close":7561.2471},{"date":"2018-02-07","close":7544.917},{"date":"2018-02-08","close":7675.5649},{"date":"2018-02-09","close":7659.2339},{"date":"2018-02-12","close":7626.5713},{"date":"2018-02-13","close":7634.7383},{"date":"2018-02-14","close":7716.3931},{"date":"2018-02-19","close":7822.5444},{"date":"2018-02-20","close":7798.0469},{"date":"2018-02-21","close":7798.0469},{"date":"2018-02-22","close":7683.7305},{"date":"2018-02-23","close":7642.9033},{"date":"2018-02-26","close":7430.6001},{"date":"2018-02-27","close":7520.4209},{"date":"2018-02-28","close":7536.7515},{"date":"2018-03-02","close":7487.7578},{"date":"2018-03-05","close":7275.4561},{"date":"2018-03-06","close":7316.2827},{"date":"2018-03-07","close":7316.2827},{"date":"2018-03-08","close":7365.2764},{"date":"2018-03-09","close":7357.1113},{"date":"2018-03-12","close":7185.6343},{"date":"2018-03-13","close":7128.4766},{"date":"2018-03-14","close":7144.8076},{"date":"2018-03-15","close":7234.6294},{"date":"2018-03-16","close":7250.9595},{"date":"2018-03-19","close":7389.7729},{"date":"2018-03-20","close":7340.7793},{"date":"2018-03-21","close":7283.6216},{"date":"2018-03-22","close":7283.6216},{"date":"2018-03-23","close":7152.9736},{"date":"2018-03-26","close":7136.6426},{"date":"2018-03-27","close":7259.124},{"date":"2018-03-28","close":7161.1392},{"date":"2018-03-29","close":7740.8896},{"date":"2018-03-30","close":7961.3574},{"date":"2018-04-02","close":8165.4946},{"date":"2018-04-03","close":8206.3223},{"date":"2018-04-04","close":8043.0117},{"date":"2018-04-05","close":8140.999},{"date":"2018-04-06","close":8157.3286},{"date":"2018-04-09","close":8287.9785},{"date":"2018-04-10","close":8492.1152},{"date":"2018-04-11","close":8614.5967},{"date":"2018-04-12","close":8696.252},{"date":"2018-04-13","close":8532.9414},{"date":"2018-04-16","close":8573.7695},{"date":"2018-04-17","close":8573.7695},{"date":"2018-04-18","close":8532.9414},{"date":"2018-04-19","close":8573.7695},{"date":"2018-04-20","close":8696.252},{"date":"2018-04-23","close":8451.2871},{"date":"2018-04-24","close":8328.8037},{"date":"2018-04-25","close":8328.8037},{"date":"2018-04-26","close":8287.9785},{"date":"2018-04-27","close":8328.8037},{"date":"2018-04-30","close":8108.3364},{"date":"2018-05-02","close":8206.3223},{"date":"2018-05-03","close":8247.1494},{"date":"2018-05-04","close":8573.7695},{"date":"2018-05-08","close":8492.1152},{"date":"2018-05-09","close":8492.1152},{"date":"2018-05-10","close":8451.2871},{"date":"2018-05-11","close":8573.7695},{"date":"2018-05-14","close":8696.252},{"date":"2018-05-15","close":8696.252},{"date":"2018-05-16","close":9022.8721},{"date":"2018-05-17","close":9022.8721},{"date":"2018-05-18","close":8982.0439},{"date":"2018-05-21","close":9022.8721},{"date":"2018-05-23","close":9308.6631},{"date":"2018-05-24","close":9512.8008},{"date":"2018-05-25","close":9757.7656},{"date":"2018-05-28","close":10166.041},{"date":"2018-05-29","close":10084.3848},{"date":"2018-05-30","close":9961.9033},{"date":"2018-05-31","close":9961.9033},{"date":"2018-06-01","close":9716.9385},{"date":"2018-06-04","close":9961.9033},{"date":"2018-06-05","close":9798.5938},{"date":"2018-06-07","close":10084.3848},{"date":"2018-06-08","close":10166.041},{"date":"2018-06-11","close":10125.2129},{"date":"2018-06-12","close":10533.4863},{"date":"2018-06-14","close":10533.4863},{"date":"2018-06-15","close":9308.6631},{"date":"2018-06-18","close":8982.0439},{"date":"2018-06-19","close":8859.5615},{"date":"2018-06-20","close":9186.1816},{"date":"2018-06-21","close":8982.0439},{"date":"2018-06-22","close":9063.6992},{"date":"2018-06-25","close":9104.5264},{"date":"2018-06-26","close":8859.5615},{"date":"2018-06-27","close":8696.252},{"date":"2018-06-28","close":8696.252},{"date":"2018-06-29","close":8982.0439},{"date":"2018-07-02","close":8655.4248},{"date":"2018-07-03","close":8982.0439},{"date":"2018-07-04","close":8777.9062},{"date":"2018-07-05","close":8451.2871},{"date":"2018-07-06","close":8859.5615},{"date":"2018-07-09","close":8900.3896},{"date":"2018-07-10","close":9022.8721},{"date":"2018-07-11","close":8492.1152},{"date":"2018-07-12","close":8818.7344},{"date":"2018-07-13","close":8777.9062},{"date":"2018-07-16","close":8777.9062},{"date":"2018-07-17","close":8737.0791},{"date":"2018-07-18","close":8818.7344},{"date":"2018-07-19","close":8737.0791},{"date":"2018-07-20","close":8859.5615},{"date":"2018-07-23","close":8328.8037},{"date":"2018-07-24","close":8532.9414},{"date":"2018-07-25","close":8492.1152},{"date":"2018-07-26","close":8614.5967},{"date":"2018-07-27","close":8410.46},{"date":"2018-07-30","close":8532.9414},{"date":"2018-07-31","close":8287.9785},{"date":"2018-08-01","close":8328.8037},{"date":"2018-08-02","close":8140.999},{"date":"2018-08-03","close":8165.4946},{"date":"2018-08-06","close":8108.3364},{"date":"2018-08-07","close":7659.2339},{"date":"2018-08-08","close":7814.3784},{"date":"2018-08-09","close":8034.8462},{"date":"2018-08-10","close":8075.6743},{"date":"2018-08-13","close":7806.2129},{"date":"2018-08-14","close":8059.3428},{"date":"2018-08-16","close":8002.1855},{"date":"2018-08-17","close":8043.0117},{"date":"2018-08-20","close":8059.3428},{"date":"2018-08-21","close":8157.3286},{"date":"2018-08-22","close":8002.1855},{"date":"2018-08-23","close":8140.999},{"date":"2018-08-24","close":8026.6812},{"date":"2018-08-27","close":8010.3506},{"date":"2018-08-28","close":7879.7026},{"date":"2018-08-29","close":7863.3716},{"date":"2018-08-30","close":8067.5093},{"date":"2018-08-31","close":8369.6318},{"date":"2018-09-03","close":8451.2871},{"date":"2018-09-04","close":8410.46},{"date":"2018-09-05","close":8165.4946},{"date":"2018-09-06","close":7936.8618},{"date":"2018-09-07","close":8100.1714},{"date":"2018-09-10","close":8165.4946},{"date":"2018-09-11","close":8328.8037},{"date":"2018-09-12","close":8083.8403},{"date":"2018-09-13","close":8287.9785},{"date":"2018-09-14","close":8369.6318},{"date":"2018-09-17","close":8328.8037},{"date":"2018-09-18","close":8206.3223},{"date":"2018-09-19","close":8165.4946},{"date":"2018-09-20","close":8083.8403},{"date":"2018-09-21","close":8165.4946},{"date":"2018-09-27","close":8287.9785},{"date":"2018-09-28","close":8410.46},{"date":"2018-10-01","close":8451.2871},{"date":"2018-10-02","close":8410.46},{"date":"2018-10-04","close":8982.0439},{"date":"2018-10-05","close":9063.6992},{"date":"2018-10-08","close":9757.7656},{"date":"2018-10-10","close":9880.248},{"date":"2018-10-11","close":9471.9746},{"date":"2018-10-12","close":9145.3545},{"date":"2018-10-15","close":8737.0791},{"date":"2018-10-16","close":8777.9062},{"date":"2018-10-17","close":8859.5615},{"date":"2018-10-18","close":8900.3896},{"date":"2018-10-19","close":9186.1816},{"date":"2018-10-22","close":9227.0088},{"date":"2018-10-23","close":9553.6289},{"date":"2018-10-24","close":9512.8008},{"date":"2018-10-25","close":9553.6289},{"date":"2018-10-26","close":9431.1465},{"date":"2018-10-29","close":9839.4219},{"date":"2018-10-30","close":8859.5615},{"date":"2018-10-31","close":8859.5615},{"date":"2018-11-01","close":8982.0439},{"date":"2018-11-02","close":8859.5615},{"date":"2018-11-05","close":8737.0791},{"date":"2018-11-06","close":8982.0439},{"date":"2018-11-07","close":8818.7344},{"date":"2018-11-08","close":8777.9062},{"date":"2018-11-09","close":8451.2871},{"date":"2018-11-12","close":8573.7695},{"date":"2018-11-13","close":8859.5615},{"date":"2018-11-14","close":8982.0439},{"date":"2018-11-15","close":9553.6289},{"date":"2018-11-16","close":8900.3896},{"date":"2018-11-19","close":9635.2852},{"date":"2018-11-20","close":9104.5264},{"date":"2018-11-21","close":9594.457},{"date":"2018-11-22","close":9594.457},{"date":"2018-11-23","close":9349.4922},{"date":"2018-11-26","close":9553.6289},{"date":"2018-11-27","close":9308.6631},{"date":"2018-11-28","close":9390.3184},{"date":"2018-11-29","close":9104.5264},{"date":"2018-11-30","close":9431.1465},{"date":"2018-12-03","close":9553.6289},{"date":"2018-12-04","close":9063.6992},{"date":"2018-12-05","close":9186.1816},{"date":"2018-12-06","close":8982.0439},{"date":"2018-12-07","close":8900.3896},{"date":"2018-12-10","close":8737.0791},{"date":"2018-12-11","close":9022.8721},{"date":"2018-12-12","close":9022.8721},{"date":"2018-12-13","close":8818.7344},{"date":"2018-12-14","close":8859.5615},{"date":"2018-12-17","close":8900.3896},{"date":"2018-12-18","close":8614.5967},{"date":"2018-12-19","close":8696.252},{"date":"2018-12-20","close":8573.7695},{"date":"2018-12-21","close":8614.5967},{"date":"2018-12-24","close":9022.8721},{"date":"2018-12-26","close":9349.4922},{"date":"2018-12-27","close":9341.1885},{"date":"2018-12-28","close":9092.0898},{"date":"2019-01-02","close":8718.4424},{"date":"2019-01-03","close":8635.4102},{"date":"2019-01-04","close":8718.4424},{"date":"2019-01-07","close":8801.4756},{"date":"2019-01-08","close":8635.4102},{"date":"2019-01-09","close":8552.377},{"date":"2019-01-10","close":8593.8936},{"date":"2019-01-11","close":8759.958},{"date":"2019-01-14","close":8884.5078},{"date":"2019-01-15","close":8842.9912},{"date":"2019-01-16","close":8884.5078},{"date":"2019-01-17","close":9092.0898},{"date":"2019-01-18","close":9009.0566},{"date":"2019-01-21","close":9009.0566},{"date":"2019-01-22","close":8926.0234},{"date":"2019-01-23","close":8842.9912},{"date":"2019-01-24","close":9341.1885},{"date":"2019-01-25","close":9133.6055},{"date":"2019-01-28","close":8884.5078},{"date":"2019-01-29","close":8801.4756},{"date":"2019-01-30","close":8718.4424},{"date":"2019-01-31","close":8510.8604},{"date":"2019-02-01","close":8510.8604},{"date":"2019-02-07","close":8294.9746},{"date":"2019-02-08","close":8344.7949},{"date":"2019-02-11","close":8427.8291},{"date":"2019-02-12","close":8344.7949},{"date":"2019-02-13","close":8303.2783},{"date":"2019-02-14","close":8469.3428},{"date":"2019-02-15","close":8510.8604},{"date":"2019-02-18","close":8593.8936},{"date":"2019-02-19","close":8552.377},{"date":"2019-02-20","close":8593.8936},{"date":"2019-02-21","close":8510.8604},{"date":"2019-02-22","close":8510.8604},{"date":"2019-02-25","close":8510.8604},{"date":"2019-02-26","close":8842.9912},{"date":"2019-02-27","close":8842.9912},{"date":"2019-02-28","close":8593.8936},{"date":"2019-03-04","close":8718.4424},{"date":"2019-03-05","close":8718.4424},{"date":"2019-03-06","close":8842.9912},{"date":"2019-03-07","close":8759.958},{"date":"2019-03-08","close":8759.958},{"date":"2019-03-11","close":8926.0234},{"date":"2019-03-12","close":9092.0898},{"date":"2019-03-13","close":9175.123},{"date":"2019-03-14","close":9341.1885},{"date":"2019-03-15","close":9507.2539},{"date":"2019-03-18","close":9548.7695},{"date":"2019-03-19","close":9341.1885},{"date":"2019-03-20","close":9548.7695},{"date":"2019-03-21","close":9507.2539},{"date":"2019-03-22","close":9839.3838},{"date":"2019-03-25","close":9922.417},{"date":"2019-03-26","close":10420.6143},{"date":"2019-03-27","close":10337.5811},{"date":"2019-03-28","close":10171.5156},{"date":"2019-03-29","close":10545.165},{"date":"2019-04-01","close":10503.6465},{"date":"2019-04-02","close":10379.0986},{"date":"2019-04-03","close":10296.0645},{"date":"2019-04-04","close":9922.417},{"date":"2019-04-05","close":10296.0645},{"date":"2019-04-08","close":11126.3936},{"date":"2019-04-09","close":11333.9736},{"date":"2019-04-10","close":11417.0078},{"date":"2019-04-11","close":11417.0078},{"date":"2019-04-12","close":11707.6221},{"date":"2019-04-15","close":11832.1719},{"date":"2019-04-16","close":12122.7861},{"date":"2019-04-17","close":12081.2695},{"date":"2019-04-18","close":11458.5244},{"date":"2019-04-19","close":11624.5889},{"date":"2019-04-22","close":11458.5244},{"date":"2019-04-23","close":11292.459},{"date":"2019-04-24","close":11417.0078},{"date":"2019-04-25","close":11292.459},{"date":"2019-04-26","close":11375.4922},{"date":"2019-04-29","close":11624.5889},{"date":"2019-04-30","close":11624.5889},{"date":"2019-05-02","close":11624.5889},{"date":"2019-05-03","close":12039.7539},{"date":"2019-05-07","close":12164.3027},{"date":"2019-05-08","close":11707.6221},{"date":"2019-05-09","close":12371.8848},{"date":"2019-05-10","close":12371.8848},{"date":"2019-05-13","close":11458.5244},{"date":"2019-05-14","close":11666.1064},{"date":"2019-05-15","close":11624.5889},{"date":"2019-05-16","close":11749.1406},{"date":"2019-05-17","close":12704.0156},{"date":"2019-05-20","close":12371.8848},{"date":"2019-05-21","close":12620.9834},{"date":"2019-05-22","close":12496.4346},{"date":"2019-05-23","close":12039.7539},{"date":"2019-05-24","close":12288.8516},{"date":"2019-05-27","close":12288.8516},{"date":"2019-05-28","close":12081.2695},{"date":"2019-05-29","close":11956.7217},{"date":"2019-05-30","close":11541.5566},{"date":"2019-05-31","close":12039.7539},{"date":"2019-06-03","close":12247.335},{"date":"2019-06-04","close":12870.0811},{"date":"2019-06-05","close":13368.2783},{"date":"2019-06-07","close":13991.0254},{"date":"2019-06-10","close":13949.5078},{"date":"2019-06-11","close":13492.8271},{"date":"2019-06-12","close":13658.8926},{"date":"2019-06-13","close":14198.6064},{"date":"2019-06-14","close":15153.4834},{"date":"2019-06-17","close":15527.1318},{"date":"2019-06-18","close":15361.0635},{"date":"2019-06-19","close":15361.0635},{"date":"2019-06-20","close":14862.8682},{"date":"2019-06-21","close":14904.3838},{"date":"2019-06-24","close":14489.2207},{"date":"2019-06-25","close":13866.4746},{"date":"2019-06-26","close":13866.4746},{"date":"2019-06-27","close":13534.3438},{"date":"2019-06-28","close":14074.0566},{"date":"2019-07-01","close":14198.6064},{"date":"2019-07-02","close":13575.8594},{"date":"2019-07-03","close":13285.2451},{"date":"2019-07-04","close":13617.377},{"date":"2019-07-05","close":13409.7939},{"date":"2019-07-08","close":12870.0811},{"date":"2019-07-09","close":13036.1465},{"date":"2019-07-10","close":13077.6641},{"date":"2019-07-11","close":12953.1152},{"date":"2019-07-12","close":13036.1465},{"date":"2019-07-15","close":12662.498},{"date":"2019-07-16","close":12620.9834},{"date":"2019-07-17","close":12579.4658},{"date":"2019-07-18","close":12288.8516},{"date":"2019-07-19","close":12704.0156},{"date":"2019-07-22","close":12745.5322},{"date":"2019-07-23","close":12579.4658},{"date":"2019-07-24","close":12620.9834},{"date":"2019-07-25","close":12288.8516},{"date":"2019-07-26","close":12454.917},{"date":"2019-07-29","close":12081.2695},{"date":"2019-07-30","close":12247.335},{"date":"2019-07-31","close":12953.1152},{"date":"2019-08-01","close":12994.6309},{"date":"2019-08-02","close":12537.9502},{"date":"2019-08-05","close":12454.917},{"date":"2019-08-06","close":12953.1152},{"date":"2019-08-07","close":13036.1465},{"date":"2019-08-08","close":12994.6309},{"date":"2019-08-09","close":12787.0498},{"date":"2019-08-12","close":13119.1787},{"date":"2019-08-13","close":13326.7627},{"date":"2019-08-14","close":13451.3096},{"date":"2019-08-16","close":13202.2129},{"date":"2019-08-19","close":12704.0156},{"date":"2019-08-20","close":11583.0732},{"date":"2019-08-21","close":11956.7217},{"date":"2019-08-22","close":10918.8115},{"date":"2019-08-23","close":11209.4258},{"date":"2019-08-26","close":10752.7451},{"date":"2019-08-27","close":11084.876},{"date":"2019-08-28","close":11167.9092},{"date":"2019-08-29","close":11043.3604},{"date":"2019-08-30","close":10960.3271},{"date":"2019-09-02","close":11250.9424},{"date":"2019-09-03","close":11375.4922},{"date":"2019-09-04","close":11583.0732},{"date":"2019-09-05","close":11126.3936},{"date":"2019-09-06","close":11043.3604},{"date":"2019-09-09","close":10918.8115},{"date":"2019-09-10","close":11043.3604},{"date":"2019-09-11","close":10794.2617},{"date":"2019-09-16","close":10835.7783},{"date":"2019-09-17","close":10835.7783},{"date":"2019-09-18","close":11209.4258},{"date":"2019-09-19","close":11292.459},{"date":"2019-09-20","close":11417.0078},{"date":"2019-09-23","close":11250.9424},{"date":"2019-09-24","close":10794.2617},{"date":"2019-09-25","close":10835.7783},{"date":"2019-09-26","close":11043.3604},{"date":"2019-09-27","close":11001.8438},{"date":"2019-09-30","close":10918.8115},{"date":"2019-10-01","close":11333.9736},{"date":"2019-10-02","close":10960.3271},{"date":"2019-10-04","close":10877.293},{"date":"2019-10-07","close":10794.2617},{"date":"2019-10-08","close":11084.876},{"date":"2019-10-10","close":10918.8115},{"date":"2019-10-11","close":10877.293},{"date":"2019-10-14","close":10835.7783},{"date":"2019-10-15","close":10794.2617},{"date":"2019-10-16","close":10586.6807},{"date":"2019-10-17","close":10088.4844},{"date":"2019-10-18","close":10171.5156},{"date":"2019-10-21","close":10088.4844},{"date":"2019-10-22","close":10171.5156},{"date":"2019-10-23","close":10420.6143},{"date":"2019-10-24","close":10129.999},{"date":"2019-10-25","close":10254.5479},{"date":"2019-10-28","close":10379.0986},{"date":"2019-10-29","close":10296.0645},{"date":"2019-10-30","close":10420.6143},{"date":"2019-10-31","close":10129.999},{"date":"2019-11-01","close":10213.0332},{"date":"2019-11-04","close":10503.6465},{"date":"2019-11-05","close":10379.0986},{"date":"2019-11-06","close":10503.6465},{"date":"2019-11-07","close":10711.2275},{"date":"2019-11-08","close":10462.1309},{"date":"2019-11-11","close":10711.2275},{"date":"2019-11-12","close":10960.3271},{"date":"2019-11-13","close":11666.1064},{"date":"2019-11-14","close":11873.6875},{"date":"2019-11-15","close":11790.6543},{"date":"2019-11-18","close":11666.1064},{"date":"2019-11-19","close":11126.3936},{"date":"2019-11-20","close":10669.7139},{"date":"2019-11-21","close":10586.6807},{"date":"2019-11-22","close":10918.8115},{"date":"2019-11-25","close":11375.4922},{"date":"2019-11-26","close":10794.2617},{"date":"2019-11-27","close":11624.5889},{"date":"2019-11-28","close":11084.876},{"date":"2019-11-29","close":11541.5566},{"date":"2019-12-02","close":11209.4258},{"date":"2019-12-03","close":10918.8115},{"date":"2019-12-04","close":11292.459},{"date":"2019-12-05","close":11209.4258},{"date":"2019-12-06","close":10960.3271},{"date":"2019-12-09","close":11500.04},{"date":"2019-12-10","close":11209.4258},{"date":"2019-12-11","close":11333.9736},{"date":"2019-12-12","close":11209.4258},{"date":"2019-12-13","close":11209.4258},{"date":"2019-12-16","close":11167.9092},{"date":"2019-12-17","close":11084.876},{"date":"2019-12-18","close":10877.293},{"date":"2019-12-19","close":10960.3271},{"date":"2019-12-20","close":10752.7451},{"date":"2019-12-23","close":10960.3271},{"date":"2019-12-24","close":11126.3936},{"date":"2019-12-26","close":11500.04},{"date":"2019-12-27","close":11609.8066},{"date":"2019-12-30","close":11778.6758},{"date":"2020-01-02","close":11440.9365},{"date":"2020-01-03","close":11440.9365},{"date":"2020-01-06","close":11314.2832},{"date":"2020-01-07","close":12243.0684},{"date":"2020-01-08","close":11947.5469},{"date":"2020-01-09","close":13382.9404},{"date":"2020-01-10","close":13678.4619},{"date":"2020-01-13","close":13256.2871},{"date":"2020-01-14","close":13298.5049},{"date":"2020-01-15","close":13171.8535},{"date":"2020-01-16","close":13340.7217},{"date":"2020-01-17","close":13002.9834},{"date":"2020-01-20","close":12496.3721},{"date":"2020-01-21","close":12876.3301},{"date":"2020-01-22","close":13087.417},{"date":"2020-01-23","close":13002.9834},{"date":"2020-01-28","close":12834.1123},{"date":"2020-01-29","close":13002.9834},{"date":"2020-01-30","close":13087.417},{"date":"2020-01-31","close":14185.0723},{"date":"2020-02-03","close":14353.9424},{"date":"2020-02-04","close":14522.8115},{"date":"2020-02-05","close":14691.6836},{"date":"2020-02-06","close":14944.9863},{"date":"2020-02-07","close":14733.8994},{"date":"2020-02-10","close":14902.7686},{"date":"2020-02-11","close":15747.1182},{"date":"2020-02-12","close":15198.291},{"date":"2020-02-13","close":14776.1162},{"date":"2020-02-14","close":14353.9424},{"date":"2020-02-17","close":14311.7246},{"date":"2020-02-18","close":14227.291},{"date":"2020-02-19","close":14185.0723},{"date":"2020-02-20","close":14649.4648},{"date":"2020-02-21","close":14269.5059},{"date":"2020-02-24","close":13805.1143},{"date":"2020-02-25","close":14311.7246},{"date":"2020-02-26","close":14480.5947},{"date":"2020-02-27","close":13762.8975},{"date":"2020-02-28","close":13171.8535},{"date":"2020-03-02","close":13551.8105},{"date":"2020-03-03","close":13298.5049},{"date":"2020-03-04","close":13467.375},{"date":"2020-03-05","close":13425.1582},{"date":"2020-03-06","close":13171.8535},{"date":"2020-03-09","close":13171.8535},{"date":"2020-03-10","close":12876.3301},{"date":"2020-03-11","close":12327.5029},{"date":"2020-03-12","close":12327.5029},{"date":"2020-03-13","close":11525.3701},{"date":"2020-03-16","close":11567.5889},{"date":"2020-03-17","close":11947.5469},{"date":"2020-03-18","close":10596.5869},{"date":"2020-03-19","close":9625.584},{"date":"2020-03-20","close":10765.457},{"date":"2020-03-23","close":9287.8447},{"date":"2020-03-24","close":10892.1084},{"date":"2020-03-25","close":10892.1084},{"date":"2020-03-26","close":10132.1943},{"date":"2020-03-27","close":10174.4131},{"date":"2020-03-30","close":11103.1973},{"date":"2020-03-31","close":11229.8486},{"date":"2020-04-01","close":10807.6729},{"date":"2020-04-02","close":11483.1533},{"date":"2020-04-03","close":12116.416},{"date":"2020-04-06","close":12411.9385},{"date":"2020-04-07","close":13214.0703},{"date":"2020-04-08","close":12791.8945},{"date":"2020-04-09","close":12749.6777},{"date":"2020-04-10","close":12580.8076},{"date":"2020-04-13","close":12200.8506},{"date":"2020-04-14","close":13002.9834},{"date":"2020-04-16","close":13551.8105},{"date":"2020-04-17","close":13889.5498},{"date":"2020-04-20","close":13594.0273},{"date":"2020-04-21","close":13678.4619},{"date":"2020-04-22","close":13636.2451},{"date":"2020-04-23","close":14269.5059},{"date":"2020-04-24","close":14776.1162},{"date":"2020-04-27","close":14691.6836},{"date":"2020-04-28","close":15156.0732},{"date":"2020-04-29","close":14818.334},{"date":"2020-05-04","close":14269.5059},{"date":"2020-05-06","close":14522.8115},{"date":"2020-05-07","close":14860.5498},{"date":"2020-05-08","close":15451.5977},{"date":"2020-05-11","close":16169.2949},{"date":"2020-05-12","close":17266.9453},{"date":"2020-05-13","close":18660.125},{"date":"2020-05-14","close":18575.6895},{"date":"2020-05-15","close":16971.4258},{"date":"2020-05-18","close":15747.1182},{"date":"2020-05-19","close":15789.3379},{"date":"2020-05-20","close":16507.0312},{"date":"2020-05-21","close":16169.2949},{"date":"2020-05-22","close":16169.2949},{"date":"2020-05-25","close":16971.4258},{"date":"2020-05-26","close":16380.3809},{"date":"2020-05-27","close":16169.2949},{"date":"2020-05-28","close":15198.291},{"date":"2020-05-29","close":15367.1602},{"date":"2020-06-01","close":16127.0752},{"date":"2020-06-02","close":16042.6396},{"date":"2020-06-03","close":15831.5537},{"date":"2020-06-04","close":15789.3379},{"date":"2020-06-05","close":15915.9883},{"date":"2020-06-08","close":15620.4648},{"date":"2020-06-09","close":15662.6846},{"date":"2020-06-10","close":15873.7705},{"date":"2020-06-11","close":15493.8154},{"date":"2020-06-12","close":15198.291},{"date":"2020-06-15","close":14185.0723},{"date":"2020-06-16","close":15493.8154},{"date":"2020-06-17","close":15704.9014},{"date":"2020-06-18","close":16211.5117},{"date":"2020-06-19","close":15915.9883},{"date":"2020-06-22","close":16127.0752},{"date":"2020-06-23","close":16464.8145},{"date":"2020-06-24","close":16591.4688},{"date":"2020-06-25","close":15831.5537},{"date":"2020-06-26","close":16084.8574},{"date":"2020-06-29","close":15409.3799},{"date":"2020-06-30","close":15409.3799},{"date":"2020-07-01","close":15324.9424},{"date":"2020-07-02","close":15747.1182},{"date":"2020-07-03","close":16000.4238},{"date":"2020-07-06","close":15958.208},{"date":"2020-07-07","close":15873.7705},{"date":"2020-07-08","close":16042.6396},{"date":"2020-07-09","close":16802.5547},{"date":"2020-07-10","close":17815.7734},{"date":"2020-07-13","close":17984.6445},{"date":"2020-07-14","close":17562.4707},{"date":"2020-07-15","close":17224.7285},{"date":"2020-07-16","close":16549.252},{"date":"2020-07-17","close":16253.7295},{"date":"2020-07-20","close":16042.6396},{"date":"2020-07-21","close":16422.5996},{"date":"2020-07-22","close":16507.0312},{"date":"2020-07-23","close":16507.0312},{"date":"2020-07-24","close":16253.7295},{"date":"2020-07-27","close":16295.9453},{"date":"2020-07-28","close":17098.0781},{"date":"2020-07-29","close":16971.4258},{"date":"2020-07-30","close":16971.4258},{"date":"2020-07-31","close":17098.0781},{"date":"2020-08-03","close":17478.0352},{"date":"2020-08-04","close":19082.2988},{"date":"2020-08-05","close":18069.0801},{"date":"2020-08-06","close":17646.9043},{"date":"2020-08-07","close":17140.2988},{"date":"2020-08-10","close":17224.7285},{"date":"2020-08-11","close":17604.6875},{"date":"2020-08-12","close":17055.8613},{"date":"2020-08-13","close":16802.5547},{"date":"2020-08-14","close":16971.4258},{"date":"2020-08-18","close":16718.123},{"date":"2020-08-19","close":16507.0312},{"date":"2020-08-20","close":15451.5977},{"date":"2020-08-21","close":15831.5537},{"date":"2020-08-24","close":16000.4238},{"date":"2020-08-25","close":16338.1631},{"date":"2020-08-26","close":15831.5537},{"date":"2020-08-27","close":15493.8154},{"date":"2020-08-28","close":15367.1602},{"date":"2020-08-31","close":15198.291},{"date":"2020-09-01","close":15029.4219},{"date":"2020-09-02","close":15029.4219},{"date":"2020-09-03","close":15451.5977},{"date":"2020-09-04","close":15156.0732},{"date":"2020-09-07","close":15071.6406},{"date":"2020-09-08","close":16253.7295},{"date":"2020-09-09","close":16084.8574},{"date":"2020-09-10","close":15789.3379},{"date":"2020-09-11","close":15198.291},{"date":"2020-09-14","close":15493.8154},{"date":"2020-09-15","close":15409.3799},{"date":"2020-09-16","close":15367.1602},{"date":"2020-09-17","close":15282.7266},{"date":"2020-09-18","close":16253.7295},{"date":"2020-09-21","close":15704.9014},{"date":"2020-09-22","close":15958.208},{"date":"2020-09-23","close":16718.123},{"date":"2020-09-24","close":16802.5547},{"date":"2020-09-25","close":16718.123},{"date":"2020-09-28","close":16886.9902},{"date":"2020-09-29","close":16675.9043},{"date":"2020-10-05","close":17393.5996},{"date":"2020-10-06","close":17773.5566},{"date":"2020-10-07","close":17815.7734},{"date":"2020-10-08","close":17857.9961},{"date":"2020-10-12","close":18575.6895},{"date":"2020-10-13","close":17224.7285},{"date":"2020-10-14","close":17604.6875},{"date":"2020-10-15","close":16886.9902},{"date":"2020-10-16","close":16422.5996},{"date":"2020-10-19","close":17224.7285},{"date":"2020-10-20","close":17478.0352},{"date":"2020-10-21","close":17478.0352},{"date":"2020-10-22","close":16760.3379},{"date":"2020-10-23","close":16380.3809},{"date":"2020-10-26","close":16127.0752},{"date":"2020-10-27","close":16591.4688},{"date":"2020-10-28","close":16760.3379},{"date":"2020-10-29","close":16760.3379},{"date":"2020-10-30","close":16380.3809},{"date":"2020-11-02","close":16507.0312},{"date":"2020-11-03","close":17182.5117},{"date":"2020-11-04","close":17055.8613},{"date":"2020-11-05","close":17182.5117},{"date":"2020-11-06","close":17224.7285},{"date":"2020-11-09","close":17013.6426},{"date":"2020-11-10","close":16380.3809},{"date":"2020-11-11","close":16422.5996},{"date":"2020-11-12","close":16675.9043},{"date":"2020-11-13","close":16971.4258},{"date":"2020-11-16","close":16971.4258},{"date":"2020-11-17","close":17478.0352},{"date":"2020-11-18","close":18195.7305},{"date":"2020-11-19","close":18237.9512},{"date":"2020-11-20","close":19082.2988},{"date":"2020-11-23","close":19040.082},{"date":"2020-11-24","close":18617.9082},{"date":"2020-11-25","close":18449.0391},{"date":"2020-11-26","close":18786.7754},{"date":"2020-11-27","close":18871.2129},{"date":"2020-11-30","close":18069.0801},{"date":"2020-12-01","close":17773.5566},{"date":"2020-12-02","close":18111.2969},{"date":"2020-12-03","close":18153.5156},{"date":"2020-12-04","close":17900.2109},{"date":"2020-12-07","close":18111.2969},{"date":"2020-12-08","close":18449.0391},{"date":"2020-12-09","close":18406.8184},{"date":"2020-12-10","close":18322.3848},{"date":"2020-12-11","close":18322.3848},{"date":"2020-12-14","close":18153.5156},{"date":"2020-12-15","close":17942.4277},{"date":"2020-12-16","close":18237.9512},{"date":"2020-12-17","close":18153.5156},{"date":"2020-12-18","close":18406.8184},{"date":"2020-12-21","close":18786.7754},{"date":"2020-12-22","close":18575.6895},{"date":"2020-12-23","close":19208.9512},{"date":"2020-12-24","close":19968.8672},{"date":"2020-12-28","close":20517.6953},{"date":"2020-12-29","close":20240.1406},{"date":"2020-12-30","close":21179.5547},{"date":"2021-01-04","close":20795.2461},{"date":"2021-01-05","close":19983.9336},{"date":"2021-01-06","close":19685.0293},{"date":"2021-01-07","close":20410.9434},{"date":"2021-01-08","close":21563.8633},{"date":"2021-01-11","close":20795.2461},{"date":"2021-01-12","close":20453.6445},{"date":"2021-01-13","close":20154.7363},{"date":"2021-01-14","close":19599.6289},{"date":"2021-01-15","close":19172.6211},{"date":"2021-01-18","close":19599.6289},{"date":"2021-01-19","close":19386.125},{"date":"2021-01-20","close":19770.4316},{"date":"2021-01-21","close":19770.4316},{"date":"2021-01-22","close":19727.7305},{"date":"2021-01-25","close":19941.2344},{"date":"2021-01-26","close":19471.5293},{"date":"2021-01-27","close":19556.9297},{"date":"2021-01-28","close":18788.3164},{"date":"2021-01-29","close":18190.5039},{"date":"2021-02-01","close":18062.4023},{"date":"2021-02-02","close":18873.7168},{"date":"2021-02-03","close":18916.418},{"date":"2021-02-04","close":18532.1113},{"date":"2021-02-05","close":18404.0078},{"date":"2021-02-08","close":18831.0156},{"date":"2021-02-09","close":18660.2129},{"date":"2021-02-10","close":18788.3164},{"date":"2021-02-15","close":19215.3223},{"date":"2021-02-16","close":19300.7227},{"date":"2021-02-17","close":19471.5293},{"date":"2021-02-18","close":19172.6211},{"date":"2021-02-19","close":18873.7168},{"date":"2021-02-22","close":18788.3164},{"date":"2021-02-23","close":18361.3086},{"date":"2021-02-24","close":18361.3086},{"date":"2021-02-25","close":18831.0156},{"date":"2021-02-26","close":18745.6133},{"date":"2021-03-02","close":19300.7227},{"date":"2021-03-03","close":19343.4258},{"date":"2021-03-04","close":19642.3281},{"date":"2021-03-05","close":19556.9297},{"date":"2021-03-08","close":18873.7168},{"date":"2021-03-09","close":19215.3223},{"date":"2021-03-10","close":19300.7227},{"date":"2021-03-11","close":19556.9297},{"date":"2021-03-12","close":19514.2266},{"date":"2021-03-15","close":19556.9297},{"date":"2021-03-16","close":19898.5352},{"date":"2021-03-17","close":19514.2266},{"date":"2021-03-18","close":19642.3281},{"date":"2021-03-19","close":19685.0293},{"date":"2021-03-22","close":20624.4453},{"date":"2021-03-23","close":20667.1445},{"date":"2021-03-24","close":21094.1543},{"date":"2021-03-25","close":21008.75},{"date":"2021-03-26","close":21307.6562},{"date":"2021-03-29","close":21478.459},{"date":"2021-03-30","close":21264.957},{"date":"2021-03-31","close":21649.2617},{"date":"2021-04-01","close":21649.2617},{"date":"2021-04-02","close":20624.4453},{"date":"2021-04-05","close":20837.9492},{"date":"2021-04-06","close":20795.2461},{"date":"2021-04-07","close":20581.748},{"date":"2021-04-08","close":20752.5488},{"date":"2021-04-09","close":20410.9434},{"date":"2021-04-12","close":20453.6445},{"date":"2021-04-13","close":20240.1406},{"date":"2021-04-14","close":20410.9434},{"date":"2021-04-15","close":20410.9434},{"date":"2021-04-16","close":20795.2461},{"date":"2021-04-19","close":21008.75},{"date":"2021-04-20","close":21094.1543},{"date":"2021-04-21","close":20410.9434},{"date":"2021-04-22","close":20539.0449},{"date":"2021-04-23","close":20624.4453},{"date":"2021-04-26","close":20624.4453},{"date":"2021-04-27","close":20410.9434},{"date":"2021-04-28","close":19343.4258},{"date":"2021-04-29","close":19300.7227},{"date":"2021-04-30","close":18702.9141},{"date":"2021-05-03","close":19044.5176},{"date":"2021-05-04","close":19685.0293},{"date":"2021-05-06","close":19044.5176},{"date":"2021-05-07","close":19343.4258},{"date":"2021-05-10","close":19685.0293},{"date":"2021-05-11","close":19001.8184},{"date":"2021-05-12","close":19172.6211},{"date":"2021-05-13","close":19514.2266},{"date":"2021-05-14","close":19129.9219},{"date":"2021-05-17","close":19514.2266},{"date":"2021-05-18","close":19941.2344},{"date":"2021-05-20","close":19983.9336},{"date":"2021-05-21","close":19556.9297},{"date":"2021-05-24","close":19727.7305},{"date":"2021-05-25","close":19556.9297},{"date":"2021-05-26","close":19386.125},{"date":"2021-05-27","close":19642.3281},{"date":"2021-05-28","close":19685.0293},{"date":"2021-05-31","close":19685.0293},{"date":"2021-06-01","close":19642.3281},{"date":"2021-06-02","close":19727.7305},{"date":"2021-06-03","close":19685.0293},{"date":"2021-06-04","close":19300.7227},{"date":"2021-06-07","close":20154.7363},{"date":"2021-06-08","close":20539.0449},{"date":"2021-06-09","close":20624.4453},{"date":"2021-06-10","close":20966.0508},{"date":"2021-06-11","close":20667.1445},{"date":"2021-06-14","close":20325.5391},{"date":"2021-06-15","close":20752.5488},{"date":"2021-06-16","close":21051.4531},{"date":"2021-06-17","close":20709.8477},{"date":"2021-06-18","close":21094.1543},{"date":"2021-06-21","close":20539.0449},{"date":"2021-06-22","close":20581.748},{"date":"2021-06-23","close":20923.3535},{"date":"2021-06-24","close":20410.9434},{"date":"2021-06-25","close":20624.4453},{"date":"2021-06-28","close":22076.2695},{"date":"2021-06-29","close":22076.2695},{"date":"2021-06-30","close":21435.7598},{"date":"2021-07-01","close":21606.5645},{"date":"2021-07-02","close":21734.666},{"date":"2021-07-05","close":21820.0664},{"date":"2021-07-06","close":20923.3535},{"date":"2021-07-07","close":21094.1543},{"date":"2021-07-08","close":20709.8477},{"date":"2021-07-09","close":20282.8398},{"date":"2021-07-12","close":20496.3438},{"date":"2021-07-13","close":20837.9492},{"date":"2021-07-14","close":20752.5488},{"date":"2021-07-15","close":20880.6504},{"date":"2021-07-16","close":20581.748},{"date":"2021-07-19","close":20325.5391},{"date":"2021-07-20","close":20154.7363},{"date":"2021-07-21","close":20026.6348},{"date":"2021-07-22","close":20368.2422},{"date":"2021-07-23","close":20966.0508},{"date":"2021-07-26","close":21307.6562},{"date":"2021-07-27","close":21393.0605},{"date":"2021-07-28","close":20923.3535},{"date":"2021-07-29","close":20923.3535},{"date":"2021-07-30","close":20496.3438},{"date":"2021-08-02","close":20837.9492},{"date":"2021-08-03","close":21051.4531},{"date":"2021-08-04","close":20837.9492},{"date":"2021-08-05","close":20624.4453},{"date":"2021-08-06","close":20539.0449},{"date":"2021-08-09","close":20624.4453},{"date":"2021-08-10","close":20453.6445},{"date":"2021-08-11","close":20325.5391},{"date":"2021-08-12","close":20154.7363},{"date":"2021-08-13","close":20539.0449},{"date":"2021-08-17","close":20496.3438},{"date":"2021-08-18","close":20496.3438},{"date":"2021-08-19","close":18873.7168},{"date":"2021-08-20","close":18873.7168},{"date":"2021-08-23","close":19172.6211},{"date":"2021-08-24","close":18916.418},{"date":"2021-08-25","close":18446.7109},{"date":"2021-08-26","close":18446.7109},{"date":"2021-08-27","close":17891.5996},{"date":"2021-08-30","close":18233.2051},{"date":"2021-08-31","close":18105.1035},{"date":"2021-09-01","close":18275.9043},{"date":"2021-09-02","close":18233.2051},{"date":"2021-09-03","close":18190.5039},{"date":"2021-09-06","close":18062.4023},{"date":"2021-09-07","close":17977.002},{"date":"2021-09-08","close":17720.7969},{"date":"2021-09-09","close":17806.1992},{"date":"2021-09-10","close":18105.1035},{"date":"2021-09-13","close":17678.0957},{"date":"2021-09-14","close":17806.1992},{"date":"2021-09-15","close":17891.5996},{"date":"2021-09-16","close":17507.293},{"date":"2021-09-17","close":17635.3965},{"date":"2021-09-23","close":18361.3086},{"date":"2021-09-24","close":18489.4102},{"date":"2021-09-27","close":17891.5996},{"date":"2021-09-28","close":17336.4902},{"date":"2021-09-29","close":17507.293},{"date":"2021-09-30","close":17421.8945},{"date":"2021-10-01","close":17336.4902},{"date":"2021-10-05","close":17507.293},{"date":"2021-10-06","close":16909.4824},{"date":"2021-10-07","close":17080.2871},{"date":"2021-10-08","close":17080.2871},{"date":"2021-10-12","close":17379.1914},{"date":"2021-10-13","close":17208.3887},{"date":"2021-10-14","close":17336.4902},{"date":"2021-10-15","close":17293.7891},{"date":"2021-10-18","close":17208.3887},{"date":"2021-10-19","close":17421.8945},{"date":"2021-10-20","close":17122.9863},{"date":"2021-10-21","close":17037.584},{"date":"2021-10-22","close":17122.9863},{"date":"2021-10-25","close":16994.8848},{"date":"2021-10-26","close":17336.4902},{"date":"2021-10-27","close":17037.584},{"date":"2021-10-28","close":17037.584},{"date":"2021-10-29","close":16909.4824},{"date":"2021-11-01","close":17080.2871},{"date":"2021-11-02","close":17208.3887},{"date":"2021-11-03","close":17080.2871},{"date":"2021-11-04","close":17122.9863},{"date":"2021-11-05","close":17080.2871},{"date":"2021-11-08","close":17208.3887},{"date":"2021-11-09","close":17208.3887},{"date":"2021-11-10","close":17122.9863},{"date":"2021-11-11","close":16909.4824},{"date":"2021-11-12","close":16866.7832},{"date":"2021-11-15","close":16994.8848},{"date":"2021-11-16","close":16824.082},{"date":"2021-11-17","close":15799.2646},{"date":"2021-11-18","close":15884.666},{"date":"2021-11-19","close":16525.1777},{"date":"2021-11-22","close":16525.1777},{"date":"2021-11-23","close":16226.2705},{"date":"2021-11-24","close":16226.2705},{"date":"2021-11-25","close":15970.0684},{"date":"2021-11-26","close":15756.5645},{"date":"2021-11-29","close":15116.0518},{"date":"2021-11-30","close":14689.0469},{"date":"2021-12-01","close":14945.25},{"date":"2021-12-02","close":15329.5566},{"date":"2021-12-03","close":15372.2588},{"date":"2021-12-06","close":15073.3535},{"date":"2021-12-07","close":15372.2588},{"date":"2021-12-08","close":15286.8555},{"date":"2021-12-09","close":15585.7607},{"date":"2021-12-10","close":14902.5498},{"date":"2021-12-13","close":14731.748},{"date":"2021-12-14","close":15201.4541},{"date":"2021-12-15","close":15244.1543},{"date":"2021-12-16","close":15414.959},{"date":"2021-12-17","close":15457.6592},{"date":"2021-12-20","close":15201.4541},{"date":"2021-12-21","close":15372.2588},{"date":"2021-12-22","close":15372.2588},{"date":"2021-12-23","close":15671.1631},{"date":"2021-12-24","close":15970.0684},{"date":"2021-12-27","close":16012.7676},{"date":"2021-12-28","close":16354.373},{"date":"2021-12-29","close":15815.6016},{"date":"2021-12-30","close":15641.8037},{"date":"2022-01-03","close":17900.0},{"date":"2022-01-04","close":15728.7031},{"date":"2022-01-05","close":15554.9033},{"date":"2022-01-06","close":15598.3525},{"date":"2022-01-07","close":15815.6016},{"date":"2022-01-10","close":15424.5557},{"date":"2022-01-11","close":15468.0049},{"date":"2022-01-12","close":15685.2529},{"date":"2022-01-13","close":15772.1523},{"date":"2022-01-14","close":15902.5},{"date":"2022-01-17","close":15989.3984},{"date":"2022-01-18","close":15511.4541},{"date":"2022-01-19","close":15294.207},{"date":"2022-01-20","close":16336.9941},{"date":"2022-01-21","close":15989.3984},{"date":"2022-01-24","close":15815.6016},{"date":"2022-01-25","close":16336.9941},{"date":"2022-01-26","close":16336.9941},{"date":"2022-01-27","close":15685.2529},{"date":"2022-01-28","close":16336.9941},{"date":"2022-02-03","close":15945.9492},{"date":"2022-02-04","close":16119.7471},{"date":"2022-02-07","close":16119.7471},{"date":"2022-02-08","close":16119.7471},{"date":"2022-02-09","close":16119.7471},{"date":"2022-02-10","close":16032.8486},{"date":"2022-02-11","close":15641.8037},{"date":"2022-02-14","close":15728.7031},{"date":"2022-02-15","close":15685.2529},{"date":"2022-02-16","close":15859.0508},{"date":"2022-02-17","close":16119.7471},{"date":"2022-02-18","close":16336.9941},{"date":"2022-02-21","close":16336.9941},{"date":"2022-02-22","close":16336.9941},{"date":"2022-02-23","close":16336.9941},{"date":"2022-02-24","close":16250.0947},{"date":"2022-02-25","close":16641.1426},{"date":"2022-02-28","close":16641.1426},{"date":"2022-03-02","close":16380.4434},{"date":"2022-03-03","close":16684.5918},{"date":"2022-03-04","close":16684.5918},{"date":"2022-03-07","close":15554.9033},{"date":"2022-03-08","close":15511.4541},{"date":"2022-03-10","close":15511.4541},{"date":"2022-03-11","close":15989.3984},{"date":"2022-03-14","close":15902.5},{"date":"2022-03-15","close":15641.8037},{"date":"2022-03-16","close":15641.8037},{"date":"2022-03-17","close":16032.8486},{"date":"2022-03-18","close":15859.0508},{"date":"2022-03-21","close":15859.0508},{"date":"2022-03-22","close":16988.7363},{"date":"2022-03-23","close":17162.5332},{"date":"2022-03-24","close":17336.332},{"date":"2022-03-25","close":17205.9844},{"date":"2022-03-28","close":16901.8379},{"date":"2022-03-29","close":17292.8828},{"date":"2022-03-30","close":17249.4336},{"date":"2022-03-31","close":17119.084},{"date":"2022-04-01","close":16988.7363},{"date":"2022-04-04","close":17119.084},{"date":"2022-04-05","close":17075.6348},{"date":"2022-04-06","close":16901.8379},{"date":"2022-04-07","close":17119.084},{"date":"2022-04-08","close":16945.2871},{"date":"2022-04-11","close":16728.041},{"date":"2022-04-12","close":16336.9941},{"date":"2022-04-13","close":16728.041},{"date":"2022-04-14","close":16858.3867},{"date":"2022-04-15","close":16293.5439},{"date":"2022-04-18","close":16293.5439},{"date":"2022-04-19","close":16597.6914},{"date":"2022-04-20","close":16336.9941},{"date":"2022-04-21","close":16293.5439},{"date":"2022-04-22","close":15728.7031},{"date":"2022-04-25","close":15728.7031},{"date":"2022-04-26","close":16076.2979},{"date":"2022-04-27","close":15641.8037},{"date":"2022-04-28","close":15989.3984},{"date":"2022-04-29","close":15989.3984},{"date":"2022-05-02","close":15685.2529},{"date":"2022-05-03","close":15598.3525},{"date":"2022-05-04","close":15337.6562},{"date":"2022-05-06","close":15294.207},{"date":"2022-05-09","close":17800.0},{"date":"2022-05-10","close":15076.96},{"date":"2022-05-11","close":15250.7578},{"date":"2022-05-12","close":14294.8701},{"date":"2022-05-13","close":15250.7578},{"date":"2022-05-16","close":14990.0615},{"date":"2022-05-17","close":14772.8135},{"date":"2022-05-18","close":14642.4658},{"date":"2022-05-19","close":13903.8252},{"date":"2022-05-20","close":14207.9707},{"date":"2022-05-23","close":14512.1172},{"date":"2022-05-24","close":13860.375},{"date":"2022-05-25","close":14034.1738},{"date":"2022-05-26","close":14251.4199},{"date":"2022-05-27","close":14164.5215},{"date":"2022-05-30","close":14729.3652},{"date":"2022-05-31","close":14642.4658},{"date":"2022-06-02","close":14294.8701},{"date":"2022-06-03","close":14512.1172},{"date":"2022-06-07","close":13947.2744},{"date":"2022-06-08","close":13990.7246},{"date":"2022-06-09","close":13903.8252},{"date":"2022-06-10","close":13816.9248},{"date":"2022-06-13","close":13556.2295},{"date":"2022-06-14","close":13165.1836},{"date":"2022-06-15","close":12383.0947},{"date":"2022-06-16","close":12643.791},{"date":"2022-06-17","close":12252.7451},{"date":"2022-06-20","close":12122.3975},{"date":"2022-06-21","close":12513.4434},{"date":"2022-06-22","close":12339.6445},{"date":"2022-06-23","close":11992.0488},{"date":"2022-06-24","close":12426.5439},{"date":"2022-06-27","close":12339.6445},{"date":"2022-06-28","close":12861.0381},{"date":"2022-06-29","close":13512.7793},{"date":"2022-06-30","close":12513.4434},{"date":"2022-07-01","close":12600.3408},{"date":"2022-07-04","close":12426.5439},{"date":"2022-07-05","close":12687.2402},{"date":"2022-07-06","close":12165.8467},{"date":"2022-07-07","close":12643.791},{"date":"2022-07-08","close":12383.0947},{"date":"2022-07-11","close":12296.1943},{"date":"2022-07-12","close":12165.8467},{"date":"2022-07-13","close":12469.9932},{"date":"2022-07-14","close":12600.3408},{"date":"2022-07-15","close":12687.2402},{"date":"2022-07-18","close":12861.0381},{"date":"2022-07-19","close":13295.5322},{"date":"2022-07-20","close":13382.4316},{"date":"2022-07-21","close":13208.6328},{"date":"2022-07-22","close":13382.4316},{"date":"2022-07-25","close":13599.6787},{"date":"2022-07-26","close":13252.083},{"date":"2022-07-27","close":13208.6328},{"date":"2022-07-28","close":13512.7793},{"date":"2022-07-29","close":13730.0273},{"date":"2022-08-01","close":13512.7793},{"date":"2022-08-02","close":13121.7354},{"date":"2022-08-03","close":13078.2852},{"date":"2022-08-04","close":13382.4316},{"date":"2022-08-05","close":13512.7793},{"date":"2022-08-08","close":13556.2295},{"date":"2022-08-09","close":13730.0273},{"date":"2022-08-10","close":13338.9814},{"date":"2022-08-11","close":14338.3193},{"date":"2022-08-12","close":13903.8252},{"date":"2022-08-16","close":13773.4766},{"date":"2022-08-17","close":13165.1836},{"date":"2022-08-18","close":12861.0381},{"date":"2022-08-19","close":12817.5889},{"date":"2022-08-22","close":12991.3867},{"date":"2022-08-23","close":12687.2402},{"date":"2022-08-24","close":12513.4434},{"date":"2022-08-25","close":12774.1387},{"date":"2022-08-26","close":12730.6895},{"date":"2022-08-29","close":12209.2969},{"date":"2022-08-30","close":12513.4434},{"date":"2022-08-31","close":12469.9932},{"date":"2022-09-01","close":12643.791},{"date":"2022-09-02","close":12426.5439},{"date":"2022-09-05","close":12426.5439},{"date":"2022-09-06","close":12600.3408},{"date":"2022-09-07","close":12252.7451},{"date":"2022-09-08","close":12861.0381},{"date":"2022-09-13","close":13208.6328},{"date":"2022-09-14","close":12513.4434},{"date":"2022-09-15","close":12252.7451},{"date":"2022-09-16","close":12426.5439},{"date":"2022-09-19","close":12513.4434},{"date":"2022-09-20","close":12861.0381},{"date":"2022-09-21","close":12600.3408},{"date":"2022-09-22","close":12600.3408},{"date":"2022-09-23","close":12513.4434},{"date":"2022-09-26","close":12687.2402},{"date":"2022-09-27","close":12339.6445},{"date":"2022-09-28","close":11644.4531},{"date":"2022-09-29","close":12122.3975},{"date":"2022-09-30","close":11644.4531},{"date":"2022-10-04","close":12296.1943},{"date":"2022-10-05","close":11774.8018},{"date":"2022-10-06","close":11861.7012},{"date":"2022-10-07","close":11209.959},{"date":"2022-10-11","close":10340.9697},{"date":"2022-10-12","close":10905.8135},{"date":"2022-10-13","close":10862.3643},{"date":"2022-10-14","close":10949.2617},{"date":"2022-10-17","close":10732.0146},{"date":"2022-10-18","close":11166.5098},{"date":"2022-10-19","close":10905.8135},{"date":"2022-10-20","close":10862.3643},{"date":"2022-10-21","close":10818.9131},{"date":"2022-10-24","close":11253.4082},{"date":"2022-10-25","close":10949.2617},{"date":"2022-10-26","close":10688.5645},{"date":"2022-10-27","close":11079.6104},{"date":"2022-10-28","close":11036.1611},{"date":"2022-10-31","close":11296.8574},{"date":"2022-11-01","close":11818.251},{"date":"2022-11-02","close":11557.5547},{"date":"2022-11-03","close":11209.959},{"date":"2022-11-04","close":11079.6104},{"date":"2022-11-07","close":11427.2061},{"date":"2022-11-08","close":11861.7012},{"date":"2022-11-09","close":11514.1055},{"date":"2022-11-10","close":11166.5098},{"date":"2022-11-11","close":11818.251},{"date":"2022-11-14","close":11427.2061},{"date":"2022-11-15","close":11427.2061},{"date":"2022-11-16","close":11427.2061},{"date":"2022-11-17","close":11166.5098},{"date":"2022-11-18","close":11079.6104},{"date":"2022-11-21","close":10775.4639},{"date":"2022-11-22","close":10688.5645},{"date":"2022-11-23","close":11209.959},{"date":"2022-11-24","close":10775.4639},{"date":"2022-11-25","close":10688.5645},{"date":"2022-11-28","close":10340.9697},{"date":"2022-11-29","close":10862.3643},{"date":"2022-11-30","close":11123.0596},{"date":"2022-12-01","close":11296.8574},{"date":"2022-12-02","close":10992.7119},{"date":"2022-12-05","close":11383.7568},{"date":"2022-12-06","close":11166.5098},{"date":"2022-12-07","close":11470.6562},{"date":"2022-12-08","close":11253.4082},{"date":"2022-12-09","close":11557.5547},{"date":"2022-12-12","close":11470.6562},{"date":"2022-12-13","close":11470.6562},{"date":"2022-12-14","close":11557.5547},{"date":"2022-12-15","close":11296.8574},{"date":"2022-12-16","close":11123.0596},{"date":"2022-12-19","close":11427.2061},{"date":"2022-12-20","close":11123.0596},{"date":"2022-12-21","close":11383.7568},{"date":"2022-12-22","close":11427.2061},{"date":"2022-12-23","close":11253.4082},{"date":"2022-12-26","close":11731.3516},{"date":"2022-12-27","close":11774.8018},{"date":"2022-12-28","close":11077.9619},{"date":"2022-12-29","close":10899.2852},{"date":"2023-01-02","close":10720.6084},{"date":"2023-01-03","close":10720.6084},{"date":"2023-01-04","close":10765.2773},{"date":"2023-01-05","close":10809.9473},{"date":"2023-01-06","close":11077.9619},{"date":"2023-01-09","close":11301.3076},{"date":"2023-01-10","close":10854.6162},{"date":"2023-01-11","close":10899.2852},{"date":"2023-01-12","close":10765.2773},{"date":"2023-01-13","close":10899.2852},{"date":"2023-01-16","close":10899.2852},{"date":"2023-01-17","close":10720.6084},{"date":"2023-01-18","close":10943.9541},{"date":"2023-01-19","close":10988.624},{"date":"2023-01-20","close":11033.293},{"date":"2023-01-25","close":11229.8369},{"date":"2023-01-26","close":11524.6533},{"date":"2023-01-27","close":11462.1162},{"date":"2023-01-30","close":11569.3223},{"date":"2023-01-31","close":11569.3223},{"date":"2023-02-01","close":11676.5293},{"date":"2023-02-02","close":11828.4043},{"date":"2023-02-03","close":12024.9502},{"date":"2023-02-06","close":11694.3965},{"date":"2023-02-07","close":11765.8682},{"date":"2023-02-08","close":11837.3389},{"date":"2023-02-09","close":11748.0},{"date":"2023-02-10","close":11417.4473},{"date":"2023-02-13","close":11479.9844},{"date":"2023-02-14","close":11426.3818},{"date":"2023-02-15","close":11060.0947},{"date":"2023-02-16","close":11631.8594},{"date":"2023-02-17","close":11864.1396},{"date":"2023-02-20","close":12328.6992},{"date":"2023-02-21","close":11721.1982},{"date":"2023-02-22","close":11256.6387},{"date":"2023-02-23","close":11363.8447},{"date":"2023-02-24","close":11328.1094},{"date":"2023-02-27","close":11435.3154},{"date":"2023-02-28","close":11596.125},{"date":"2023-03-02","close":11238.7705},{"date":"2023-03-03","close":11131.5654},{"date":"2023-03-06","close":11077.9619},{"date":"2023-03-07","close":11060.0947},{"date":"2023-03-08","close":10997.5576},{"date":"2023-03-09","close":11328.1094},{"date":"2023-03-10","close":10872.4844},{"date":"2023-03-13","close":11158.3672},{"date":"2023-03-14","close":10863.5498},{"date":"2023-03-15","close":10881.417},{"date":"2023-03-16","close":10827.8145},{"date":"2023-03-17","close":11042.2275},{"date":"2023-03-20","close":11042.2275},{"date":"2023-03-21","close":10979.6904},{"date":"2023-03-22","close":11033.293},{"date":"2023-03-23","close":10943.9541},{"date":"2023-03-24","close":10979.6904},{"date":"2023-03-27","close":10738.4766},{"date":"2023-03-28","close":10818.8799},{"date":"2023-03-29","close":10720.6084},{"date":"2023-03-30","close":10881.417},{"date":"2023-03-31","close":11006.4912},{"date":"2023-04-03","close":10765.2773},{"date":"2023-04-04","close":10783.1455},{"date":"2023-04-05","close":10783.1455},{"date":"2023-04-06","close":10675.9395},{"date":"2023-04-07","close":10452.5928},{"date":"2023-04-10","close":10193.5117},{"date":"2023-04-11","close":10327.5195},{"date":"2023-04-12","close":10309.6514},{"date":"2023-04-13","close":10416.8564},{"date":"2023-04-14","close":10702.7402},{"date":"2023-04-17","close":10470.4609},{"date":"2023-04-18","close":10488.3281},{"date":"2023-04-19","close":10425.791},{"date":"2023-04-20","close":10282.8506},{"date":"2023-04-21","close":10157.7764},{"date":"2023-04-24","close":10086.3057},{"date":"2023-04-25","close":10166.7109},{"date":"2023-04-26","close":10318.5859},{"date":"2023-04-27","close":10175.6445},{"date":"2023-04-28","close":10238.1816},{"date":"2023-05-02","close":10470.4609},{"date":"2023-05-03","close":10238.1816},{"date":"2023-05-04","close":10291.7852},{"date":"2023-05-08","close":10416.8564},{"date":"2023-05-09","close":10354.3203},{"date":"2023-05-10","close":10390.0557},{"date":"2023-05-11","close":10407.9238},{"date":"2023-05-12","close":10291.7852},{"date":"2023-05-15","close":10291.7852},{"date":"2023-05-16","close":9827.2246},{"date":"2023-05-17","close":9407.334},{"date":"2023-05-18","close":9469.8701},{"date":"2023-05-19","close":9532.4072},{"date":"2023-05-22","close":9711.085},{"date":"2023-05-23","close":9764.6875},{"date":"2023-05-24","close":9728.9512},{"date":"2023-05-25","close":9532.4072},{"date":"2023-05-26","close":9389.4668},{"date":"2023-05-30","close":9568.1426},{"date":"2023-05-31","close":9443.0684},{"date":"2023-06-01","close":9416.2676},{"date":"2023-06-02","close":9478.8047},{"date":"2023-06-05","close":9550.2744},{"date":"2023-06-07","close":9603.8789},{"date":"2023-06-08","close":9720.0186},{"date":"2023-06-09","close":9782.5547},{"date":"2023-06-12","close":9818.291},{"date":"2023-06-13","close":9720.0186},{"date":"2023-06-14","close":9666.4141},{"date":"2023-06-15","close":9532.4072},{"date":"2023-06-16","close":9505.6055},{"date":"2023-06-19","close":9586.0107},{"date":"2023-06-20","close":9469.8701},{"date":"2023-06-21","close":9309.0625},{"date":"2023-06-22","close":9246.5254},{"date":"2023-06-23","close":9192.9219},{"date":"2023-06-26","close":9103.583},{"date":"2023-06-27","close":9032.1123},{"date":"2023-06-28","close":9201.8555},{"date":"2023-06-29","close":9103.583},{"date":"2023-06-30","close":9130.3848},{"date":"2023-07-03","close":9121.4512},{"date":"2023-07-04","close":9032.1123},{"date":"2023-07-05","close":8978.5088},{"date":"2023-07-06","close":8835.5684},{"date":"2023-07-07","close":8710.4941},{"date":"2023-07-10","close":8799.832},{"date":"2023-07-11","close":9023.1787},{"date":"2023-07-12","close":8996.377},{"date":"2023-07-13","close":9023.1787},{"date":"2023-07-14","close":8924.9062},{"date":"2023-07-17","close":9032.1123},{"date":"2023-07-18","close":8915.9717},{"date":"2023-07-19","close":8933.8398},{"date":"2023-07-20","close":8960.6416},{"date":"2023-07-21","close":8933.8398},{"date":"2023-07-24","close":8978.5088},{"date":"2023-07-25","close":8844.502},{"date":"2023-07-26","close":8362.0752},{"date":"2023-07-27","close":8701.5596},{"date":"2023-07-28","close":8558.6191},{"date":"2023-07-31","close":8379.9424},{"date":"2023-08-01","close":8728.3623},{"date":"2023-08-02","close":8576.4863},{"date":"2023-08-03","close":9023.1787},{"date":"2023-08-04","close":8978.5088},{"date":"2023-08-07","close":10720.6084},{"date":"2023-08-08","close":9434.1348},{"date":"2023-08-09","close":9514.5391},{"date":"2023-08-10","close":9514.5391},{"date":"2023-08-11","close":9326.9297},{"date":"2023-08-14","close":9389.4668},{"date":"2023-08-16","close":9273.3262},{"date":"2023-08-17","close":8960.6416},{"date":"2023-08-18","close":8951.708},{"date":"2023-08-21","close":8844.502},{"date":"2023-08-22","close":8808.7656},{"date":"2023-08-23","close":8808.7656},{"date":"2023-08-24","close":8790.8994},{"date":"2023-08-25","close":8728.3623},{"date":"2023-08-28","close":8799.832},{"date":"2023-08-29","close":8969.5762},{"date":"2023-08-30","close":8942.7744},{"date":"2023-08-31","close":8755.1631},{"date":"2023-09-01","close":8907.0391},{"date":"2023-09-04","close":9058.9141},{"date":"2023-09-05","close":8898.1055},{"date":"2023-09-06","close":8862.3691},{"date":"2023-09-07","close":8781.9648},{"date":"2023-09-08","close":8781.9648},{"date":"2023-09-11","close":8826.6338},{"date":"2023-09-12","close":8799.832},{"date":"2023-09-13","close":8924.9062},{"date":"2023-09-14","close":8996.377},{"date":"2023-09-15","close":8933.8398},{"date":"2023-09-18","close":9085.7158},{"date":"2023-09-19","close":9094.6494},{"date":"2023-09-20","close":9246.5254},{"date":"2023-09-21","close":9139.3193},{"date":"2023-09-22","close":9085.7158},{"date":"2023-09-25","close":8951.708},{"date":"2023-09-26","close":8862.3691},{"date":"2023-09-27","close":8826.6338},{"date":"2023-10-04","close":8639.0225},{"date":"2023-10-05","close":8612.2217},{"date":"2023-10-06","close":8549.6846},{"date":"2023-10-10","close":8665.8252},{"date":"2023-10-11","close":8755.1631},{"date":"2023-10-12","close":8710.4941},{"date":"2023-10-13","close":8701.5596},{"date":"2023-10-16","close":8639.0225},{"date":"2023-10-17","close":8639.0225},{"date":"2023-10-18","close":9112.5176},{"date":"2023-10-19","close":8933.8398},{"date":"2023-10-20","close":8773.0312},{"date":"2023-10-23","close":8701.5596},{"date":"2023-10-24","close":8665.8252},{"date":"2023-10-25","close":8665.8252},{"date":"2023-10-26","close":8379.9424},{"date":"2023-10-27","close":8183.3975},{"date":"2023-10-30","close":8004.7207},{"date":"2023-10-31","close":7861.7793},{"date":"2023-11-01","close":7745.6396},{"date":"2023-11-02","close":7629.4995},{"date":"2023-11-03","close":7593.7642},{"date":"2023-11-06","close":7566.9629},{"date":"2023-11-07","close":7575.8965},{"date":"2023-11-08","close":7486.5576},{"date":"2023-11-09","close":7424.021},{"date":"2023-11-10","close":7325.749},{"date":"2023-11-13","close":7272.146},{"date":"2023-11-14","close":7182.8076},{"date":"2023-11-15","close":7307.8818},{"date":"2023-11-16","close":7540.1611},{"date":"2023-11-17","close":7861.7793},{"date":"2023-11-20","close":7897.5146},{"date":"2023-11-21","close":7861.7793},{"date":"2023-11-22","close":7861.7793},{"date":"2023-11-23","close":7977.9199},{"date":"2023-11-24","close":8254.8691},{"date":"2023-11-27","close":8076.1914},{"date":"2023-11-28","close":8138.7285},{"date":"2023-11-29","close":8111.9268},{"date":"2023-11-30","close":8031.5225},{"date":"2023-12-01","close":8245.9346},{"date":"2023-12-04","close":8397.8096},{"date":"2023-12-05","close":8308.4717},{"date":"2023-12-06","close":8415.6777},{"date":"2023-12-07","close":8406.7441},{"date":"2023-12-08","close":8469.2812},{"date":"2023-12-11","close":8487.1484},{"date":"2023-12-12","close":8469.2812},{"date":"2023-12-13","close":8487.1484},{"date":"2023-12-14","close":8415.6777},{"date":"2023-12-15","close":8549.6846},{"date":"2023-12-18","close":8424.6113},{"date":"2023-12-19","close":8496.083},{"date":"2023-12-20","close":8683.6924},{"date":"2023-12-21","close":8701.5596},{"date":"2023-12-22","close":8755.1631},{"date":"2023-12-26","close":8531.8174},{"date":"2023-12-27","close":8709.1738},{"date":"2023-12-28","close":8839.8584},{"date":"2024-01-02","close":8569.1553},{"date":"2024-01-03","close":8475.8096},{"date":"2024-01-04","close":8485.1436},{"date":"2024-01-05","close":8793.1855},{"date":"2024-01-08","close":8793.1855},{"date":"2024-01-09","close":8793.1855},{"date":"2024-01-10","close":8737.1787},{"date":"2024-01-11","close":8606.4941},{"date":"2024-01-12","close":8830.5244},{"date":"2024-01-15","close":9091.8926},{"date":"2024-01-16","close":8662.501},{"date":"2024-01-17","close":8569.1553},{"date":"2024-01-18","close":8475.8096},{"date":"2024-01-19","close":8867.8623},{"date":"2024-01-22","close":8802.5195},{"date":"2024-01-23","close":8905.2012},{"date":"2024-01-24","close":8905.2012},{"date":"2024-01-25","close":9241.2461},{"date":"2024-01-26","close":9241.2461},{"date":"2024-01-29","close":9362.5957},{"date":"2024-01-30","close":9287.9189},{"date":"2024-01-31","close":9194.5732},{"date":"2024-02-01","close":9325.2578},{"date":"2024-02-02","close":9689.3066},{"date":"2024-02-05","close":9745.3145},{"date":"2024-02-06","close":9633.2998},{"date":"2024-02-07","close":9773.3184},{"date":"2024-02-08","close":9773.3184},{"date":"2024-02-13","close":9819.9912},{"date":"2024-02-14","close":9791.9873},{"date":"2024-02-15","close":10081.3604},{"date":"2024-02-16","close":10174.7061},{"date":"2024-02-19","close":10361.3975},{"date":"2024-02-20","close":10034.6875},{"date":"2024-02-21","close":9857.3301},{"date":"2024-02-22","close":9904.0029},{"date":"2024-02-23","close":9988.0137},{"date":"2024-02-26","close":10053.3555},{"date":"2024-02-27","close":9988.0137},{"date":"2024-02-28","close":10044.0215},{"date":"2024-02-29","close":9988.0137},{"date":"2024-03-04","close":9960.0098},{"date":"2024-03-05","close":10044.0215},{"date":"2024-03-06","close":9960.0098},{"date":"2024-03-07","close":9875.998},{"date":"2024-03-08","close":9894.667},{"date":"2024-03-11","close":9960.0098},{"date":"2024-03-12","close":9577.291},{"date":"2024-03-13","close":9857.3301},{"date":"2024-03-14","close":9941.3398},{"date":"2024-03-15","close":9913.3369},{"date":"2024-03-18","close":9782.6523},{"date":"2024-03-19","close":9791.9873},{"date":"2024-03-20","close":9661.3027},{"date":"2024-03-21","close":9847.9941},{"date":"2024-03-22","close":10137.3672},{"date":"2024-03-25","close":9875.998},{"date":"2024-03-26","close":9754.6484},{"date":"2024-03-27","close":9642.6338},{"date":"2024-03-28","close":9539.9531},{"date":"2024-03-29","close":9390.5996},{"date":"2024-04-01","close":9250.5801},{"date":"2024-04-02","close":9371.9307},{"date":"2024-04-03","close":9297.2539},{"date":"2024-04-04","close":9231.9121},{"date":"2024-04-05","close":9511.9492},{"date":"2024-04-08","close":9661.3027},{"date":"2024-04-09","close":9801.3213},{"date":"2024-04-11","close":9894.667},{"date":"2024-04-12","close":9857.3301},{"date":"2024-04-15","close":9679.9727},{"date":"2024-04-16","close":9474.6104},{"date":"2024-04-17","close":9773.3184},{"date":"2024-04-18","close":9754.6484},{"date":"2024-04-19","close":9885.333},{"date":"2024-04-22","close":9847.9941},{"date":"2024-04-23","close":9614.6299},{"date":"2024-04-24","close":9623.9648},{"date":"2024-04-25","close":9661.3027},{"date":"2024-04-26","close":9549.2881},{"date":"2024-04-29","close":9483.9453},{"date":"2024-04-30","close":9885.333},{"date":"2024-05-02","close":10081.3604},{"date":"2024-05-03","close":10062.6904},{"date":"2024-05-07","close":10557.4238},{"date":"2024-05-08","close":10650.7695},{"date":"2024-05-09","close":10548.0889},{"date":"2024-05-10","close":10688.1084},{"date":"2024-05-13","close":10781.4541},{"date":"2024-05-14","close":10734.7812},{"date":"2024-05-16","close":10762.7852},{"date":"2024-05-17","close":10716.1123},{"date":"2024-05-20","close":10641.4355},{"date":"2024-05-21","close":10408.0703},{"date":"2024-05-22","close":10352.0625},{"date":"2024-05-23","close":10352.0625},{"date":"2024-05-24","close":10352.0625},{"date":"2024-05-27","close":10221.3789},{"date":"2024-05-28","close":10016.0176},{"date":"2024-05-29","close":10100.0283},{"date":"2024-05-30","close":9969.3447},{"date":"2024-05-31","close":10277.3857},{"date":"2024-06-03","close":10268.0518},{"date":"2024-06-04","close":9941.3398},{"date":"2024-06-05","close":9950.6758},{"date":"2024-06-07","close":9950.6758},{"date":"2024-06-10","close":9997.3486},{"date":"2024-06-11","close":9997.3486},{"date":"2024-06-12","close":10109.3633},{"date":"2024-06-13","close":10221.3789},{"date":"2024-06-14","close":10174.7061},{"date":"2024-06-17","close":9922.6719},{"date":"2024-06-18","close":10006.6826},{"date":"2024-06-19","close":10128.0332},{"date":"2024-06-20","close":9960.0098},{"date":"2024-06-21","close":10044.0215},{"date":"2024-06-24","close":10128.0332},{"date":"2024-06-25","close":10352.0625},{"date":"2024-06-26","close":10473.4121},{"date":"2024-06-27","close":10557.4238},{"date":"2024-06-28","close":10585.4277},{"date":"2024-07-01","close":10062.6904},{"date":"2024-07-02","close":9969.3447},{"date":"2024-07-03","close":9988.0137},{"date":"2024-07-04","close":9941.3398},{"date":"2024-07-05","close":9782.6523},{"date":"2024-07-08","close":9801.3213},{"date":"2024-07-09","close":9838.6602},{"date":"2024-07-10","close":9782.6523},{"date":"2024-07-11","close":9913.3369},{"date":"2024-07-12","close":10249.3818},{"date":"2024-07-15","close":9922.6719},{"date":"2024-07-16","close":9904.0029},{"date":"2024-07-17","close":9904.0029},{"date":"2024-07-18","close":9857.3301},{"date":"2024-07-19","close":9932.0059},{"date":"2024-07-22","close":9875.998},{"date":"2024-07-23","close":9885.333},{"date":"2024-07-24","close":9978.6787},{"date":"2024-07-25","close":9904.0029},{"date":"2024-07-26","close":9913.3369},{"date":"2024-07-29","close":9745.3145},{"date":"2024-07-30","close":9698.6416},{"date":"2024-07-31","close":9661.3027},{"date":"2024-08-01","close":9988.0137},{"date":"2024-08-02","close":9521.2842},{"date":"2024-08-05","close":8811.8555},{"date":"2024-08-06","close":9259.916},{"date":"2024-08-07","close":9325.2578},{"date":"2024-08-08","close":9427.9375},{"date":"2024-08-09","close":9371.9307},{"date":"2024-08-12","close":9474.6104},{"date":"2024-08-13","close":9521.2842},{"date":"2024-08-14","close":9390.5996},{"date":"2024-08-16","close":9633.2998},{"date":"2024-08-19","close":9521.2842},{"date":"2024-08-20","close":9306.5889},{"date":"2024-08-21","close":9605.2949},{"date":"2024-08-22","close":9577.291},{"date":"2024-08-23","close":9605.2949},{"date":"2024-08-26","close":9614.6299},{"date":"2024-08-27","close":9595.9609},{"date":"2024-08-28","close":9549.2881},{"date":"2024-08-29","close":9567.957},{"date":"2024-08-30","close":9567.957},{"date":"2024-09-02","close":9567.957},{"date":"2024-09-03","close":9455.9424},{"date":"2024-09-04","close":9259.916},{"date":"2024-09-05","close":9101.2275},{"date":"2024-09-06","close":9157.2344},{"date":"2024-09-09","close":9166.5693},{"date":"2024-09-10","close":9166.5693},{"date":"2024-09-11","close":9334.5918},{"date":"2024-09-12","close":9166.5693},{"date":"2024-09-13","close":9231.9121},{"date":"2024-09-19","close":9521.2842},{"date":"2024-09-20","close":9381.2646},{"date":"2024-09-23","close":9371.9307},{"date":"2024-09-24","close":9502.6152},{"date":"2024-09-25","close":9754.6484},{"date":"2024-09-26","close":9689.3066},{"date":"2024-09-27","close":9969.3447},{"date":"2024-09-30","close":9904.0029},{"date":"2024-10-02","close":9754.6484},{"date":"2024-10-04","close":9791.9873},{"date":"2024-10-07","close":9941.3398},{"date":"2024-10-08","close":9988.0137},{"date":"2024-10-10","close":9997.3486},{"date":"2024-10-11","close":9866.6641},{"date":"2024-10-14","close":9978.6787},{"date":"2024-10-15","close":10380.0664},{"date":"2024-10-16","close":10744.1152},{"date":"2024-10-17","close":10436.0732},{"date":"2024-10-18","close":10361.3975},{"date":"2024-10-21","close":10342.7275},{"date":"2024-10-22","close":10408.0703},{"date":"2024-10-23","close":10464.0781},{"date":"2024-10-24","close":10576.0928},{"date":"2024-10-25","close":10314.7246},{"date":"2024-10-28","close":10389.4004},{"date":"2024-10-29","close":10520.085},{"date":"2024-10-30","close":10314.7246},{"date":"2024-10-31","close":10389.4004},{"date":"2024-11-01","close":10678.7734},{"date":"2024-11-04","close":10734.7812},{"date":"2024-11-05","close":11154.8379},{"date":"2024-11-06","close":10622.7656},{"date":"2024-11-07","close":10622.7656},{"date":"2024-11-08","close":10277.3857},{"date":"2024-11-11","close":10053.3555},{"date":"2024-11-12","close":9894.667},{"date":"2024-11-13","close":9735.9795},{"date":"2024-11-14","close":9838.6602},{"date":"2024-11-15","close":10408.0703},{"date":"2024-11-18","close":10725.4463},{"date":"2024-11-19","close":10790.7881},{"date":"2024-11-20","close":10865.4658},{"date":"2024-11-21","close":10790.7881},{"date":"2024-11-22","close":10800.123},{"date":"2024-11-25","close":10865.4658},{"date":"2024-11-26","close":11070.8262},{"date":"2024-11-27","close":11350.8633},{"date":"2024-11-28","close":11257.5176},{"date":"2024-11-29","close":11257.5176},{"date":"2024-12-02","close":11257.5176},{"date":"2024-12-03","close":11136.1689},{"date":"2024-12-04","close":11350.8633},{"date":"2024-12-05","close":11192.1758},{"date":"2024-12-06","close":10818.793},{"date":"2024-12-09","close":10510.751},{"date":"2024-12-10","close":10809.458},{"date":"2024-12-11","close":10753.4502},{"date":"2024-12-12","close":10996.1504},{"date":"2024-12-13","close":11434.875},{"date":"2024-12-16","close":11518.8867},{"date":"2024-12-17","close":11341.5293},{"date":"2024-12-18","close":11640.2363},{"date":"2024-12-19","close":11668.2402},{"date":"2024-12-20","close":11565.5596},{"date":"2024-12-23","close":11668.2402},{"date":"2024-12-24","close":12041.624},{"date":"2024-12-26","close":11836.2627},{"date":"2024-12-27","close":11593.5635},{"date":"2024-12-30","close":11369.5332},{"date":"2025-01-02","close":11201.5107},{"date":"2025-01-03","close":11182.8418},{"date":"2025-01-06","close":11164.1719},{"date":"2025-01-07","close":11080.1611},{"date":"2025-01-08","close":11080.1611},{"date":"2025-01-09","close":10977.4805},{"date":"2025-01-10","close":10734.7812},{"date":"2025-01-13","close":10604.0967},{"date":"2025-01-14","close":11201.5107},{"date":"2025-01-15","close":10996.1504},{"date":"2025-01-16","close":10912.1387},{"date":"2025-01-17","close":11173.5068},{"date":"2025-01-20","close":11406.8721},{"date":"2025-01-21","close":11472.2139},{"date":"2025-01-22","close":11397.5361},{"date":"2025-01-23","close":11677.5752},{"date":"2025-01-24","close":11761.5859},{"date":"2025-01-31","close":11453.5449},{"date":"2025-02-03","close":11388.2021},{"date":"2025-02-04","close":11416.2061},{"date":"2025-02-05","close":11444.21},{"date":"2025-02-06","close":11630.9023},{"date":"2025-02-07","close":11500.2178},{"date":"2025-02-10","close":11210.8447},{"date":"2025-02-11","close":11453.5449},{"date":"2025-02-12","close":11416.2061},{"date":"2025-02-13","close":11369.5332},{"date":"2025-02-14","close":11462.8789},{"date":"2025-02-17","close":11668.2402},{"date":"2025-02-18","close":11761.5859},{"date":"2025-02-19","close":11546.8906},{"date":"2025-02-20","close":11621.5664},{"date":"2025-02-21","close":11528.2207},{"date":"2025-02-24","close":11574.8936},{"date":"2025-02-25","close":11565.5596},{"date":"2025-02-26","close":12153.6387},{"date":"2025-02-27","close":12134.9697},{"date":"2025-02-28","close":11985.6162},{"date":"2025-03-04","close":12134.9697},{"date":"2025-03-05","close":12471.0146},{"date":"2025-03-06","close":12274.9893},{"date":"2025-03-07","close":11798.9238},{"date":"2025-03-10","close":11864.2666},{"date":"2025-03-11","close":11668.2402},{"date":"2025-03-12","close":11724.248},{"date":"2025-03-13","close":11668.2402},{"date":"2025-03-14","close":11518.8867},{"date":"2025-03-17","close":11332.1953},{"date":"2025-03-18","close":11444.21},{"date":"2025-03-19","close":11416.2061},{"date":"2025-03-20","close":11341.5293},{"date":"2025-03-21","close":11556.2256},{"date":"2025-03-24","close":11425.541},{"date":"2025-03-25","close":11434.875},{"date":"2025-03-26","close":11546.8906},{"date":"2025-03-27","close":11462.8789},{"date":"2025-03-28","close":11540.4619},{"date":"2025-03-31","close":11307.7129},{"date":"2025-04-01","close":11831.3975},{"date":"2025-04-02","close":11511.3682},{"date":"2025-04-03","close":11715.0234},{"date":"2025-04-04","close":11550.1592},{"date":"2025-04-07","close":11162.2451},{"date":"2025-04-08","close":11133.1514},{"date":"2025-04-09","close":10977.9854},{"date":"2025-04-10","close":11433.7852},{"date":"2025-04-11","close":11521.0664},{"date":"2025-04-14","close":11579.2529},{"date":"2025-04-15","close":11598.6494},{"date":"2025-04-16","close":11491.9727},{"date":"2025-04-17","close":11579.2529},{"date":"2025-04-18","close":11588.9512},{"date":"2025-04-21","close":11734.4189},{"date":"2025-04-22","close":12316.291},{"date":"2025-04-23","close":12510.248},{"date":"2025-04-24","close":12374.4785},{"date":"2025-04-25","close":12190.2188},{"date":"2025-04-28","close":12374.4785},{"date":"2025-04-29","close":12578.1338},{"date":"2025-04-30","close":12558.7383},{"date":"2025-05-02","close":12452.0615},{"date":"2025-05-07","close":12461.7588},{"date":"2025-05-08","close":12481.1553},{"date":"2025-05-09","close":12869.0693},{"date":"2025-05-12","close":12665.4141},{"date":"2025-05-13","close":12946.6523},{"date":"2025-05-14","close":13344.2646},{"date":"2025-05-15","close":13974.626},{"date":"2025-05-16","close":14042.5117},{"date":"2025-05-19","close":13664.2949},{"date":"2025-05-20","close":14032.8135},{"date":"2025-05-21","close":13712.7842},{"date":"2025-05-22","close":13480.0352},{"date":"2025-05-23","close":13664.2949},{"date":"2025-05-26","close":13848.5537},{"date":"2025-05-27","close":13867.9502},{"date":"2025-05-28","close":13780.6689},{"date":"2025-05-29","close":13867.9502},{"date":"2025-05-30","close":14100.6982},{"date":"2025-06-02","close":13770.9707},{"date":"2025-06-04","close":14255.8643},{"date":"2025-06-05","close":13887.3457},{"date":"2025-06-09","close":14139.4902},{"date":"2025-06-10","close":13945.5332},{"date":"2025-06-11","close":13964.9287},{"date":"2025-06-12","close":13994.0225},{"date":"2025-06-13","close":13838.8564},{"date":"2025-06-16","close":13683.6904},{"date":"2025-06-17","close":13489.7334},{"date":"2025-06-18","close":14265.5625},{"date":"2025-06-19","close":15041.3916},{"date":"2025-06-20","close":15012.2979},{"date":"2025-06-23","close":15477.7959},{"date":"2025-06-24","close":15826.9189},{"date":"2025-06-25","close":16340.9062},{"date":"2025-06-26","close":16176.042},{"date":"2025-06-27","close":16166.3447},{"date":"2025-06-30","close":15846.3145},{"date":"2025-07-01","close":16234.2295},{"date":"2025-07-02","close":16331.208},{"date":"2025-07-03","close":16321.5098},{"date":"2025-07-04","close":15739.6387},{"date":"2025-07-07","close":15923.8975},{"date":"2025-07-08","close":15856.0127},{"date":"2025-07-09","close":16486.373},{"date":"2025-07-10","close":16573.6543},{"date":"2025-07-11","close":16699.7266},{"date":"2025-07-14","close":16767.6113},{"date":"2025-07-15","close":17145.8281},{"date":"2025-07-16","close":16437.8848},{"date":"2025-07-17","close":17233.1094},{"date":"2025-07-18","close":16728.8203},{"date":"2025-07-21","close":16680.332},{"date":"2025-07-22","close":16282.7188},{"date":"2025-07-23","close":16040.2725},{"date":"2025-07-24","close":15856.0127},{"date":"2025-07-25","close":16176.042},{"date":"2025-07-28","close":15565.0762},{"date":"2025-07-29","close":15817.2207},{"date":"2025-07-30","close":15856.0127},{"date":"2025-07-31","close":15807.5234},{"date":"2025-08-01","close":15419.6084},{"date":"2025-08-04","close":15012.2979},{"date":"2025-08-05","close":15138.3701},{"date":"2025-08-06","close":15167.4639},{"date":"2025-08-07","close":14828.0391},{"date":"2025-08-08","close":14779.5498},{"date":"2025-08-11","close":14352.8428},{"date":"2025-08-12","close":14469.2178},{"date":"2025-08-13","close":15080.1836},{"date":"2025-08-14","close":15215.9531},{"date":"2025-08-18","close":14750.4561},{"date":"2025-08-19","close":14857.1318},{"date":"2025-08-20","close":14847.4346},{"date":"2025-08-21","close":15002.6006},{"date":"2025-08-22","close":15506.8896},{"date":"2025-08-25","close":15060.7871},{"date":"2025-08-26","close":15283.8389},{"date":"2025-08-27","close":15312.9316},{"date":"2025-08-28","close":15206.2559},{"date":"2025-08-29","close":15283.8389},{"date":"2025-09-01","close":15283.8389},{"date":"2025-09-02","close":15196.5576},{"date":"2025-09-03","close":15303.2344},{"date":"2025-09-04","close":15225.6514},{"date":"2025-09-05","close":15080.1836},{"date":"2025-09-08","close":15274.1406},{"date":"2025-09-09","close":14925.0176},{"date":"2025-09-10","close":15031.6943},{"date":"2025-09-11","close":15041.3916},{"date":"2025-09-12","close":14857.1318},{"date":"2025-09-15","close":15031.6943},{"date":"2025-09-16","close":14537.1025},{"date":"2025-09-17","close":14604.9873},{"date":"2025-09-18","close":14255.8643},{"date":"2025-09-19","close":14360.0},{"date":"2025-09-22","close":14061.9072},{"date":"2025-09-23","close":13654.5967},{"date":"2025-09-24","close":13256.9844},{"date":"2025-09-25","close":13092.1201},{"date":"2025-09-26","close":12995.1416},{"date":"2025-09-29","close":13344.2646},{"date":"2025-09-30","close":13509.1289},{"date":"2025-10-01","close":13499.4307},{"date":"2025-10-02","close":13441.2441},{"date":"2025-10-10","close":13130.9121},{"date":"2025-10-13","close":13043.6309},{"date":"2025-10-14","close":12888.4648},{"date":"2025-10-15","close":13082.4229},{"date":"2025-10-16","close":13227.8906},{"date":"2025-10-17","close":13014.5371},{"date":"2025-10-20","close":13121.2139},{"date":"2025-10-21","close":12830.2783},{"date":"2025-10-22","close":12927.2568},{"date":"2025-10-23","close":12791.4863},{"date":"2025-10-24","close":12665.4141},{"date":"2025-10-27","close":12927.2568},{"date":"2025-10-28","close":13431.5459},{"date":"2025-10-29","close":13218.1924},{"date":"2025-10-30","close":13344.2646},{"date":"2025-10-31","close":14052.209},{"date":"2025-11-03","close":14149.1885},{"date":"2025-11-04","close":14139.4902},{"date":"2025-11-05","close":14314.0518},{"date":"2025-11-06","close":14934.7148},{"date":"2025-11-07","close":14934.7148},{"date":"2025-11-10","close":15516.5869},{"date":"2025-11-11","close":15303.2344},{"date":"2025-11-12","close":15584.4727},{"date":"2025-11-13","close":15215.9531},{"date":"2025-11-14","close":15642.6592},{"date":"2025-11-17","close":15031.6943},{"date":"2025-11-18","close":15099.5791},{"date":"2025-11-19","close":15380.8174},{"date":"2025-11-20","close":16961.5703},{"date":"2025-11-21","close":16505.7695},{"date":"2025-11-24","close":16243.9277},{"date":"2025-11-25","close":16408.791},{"date":"2025-11-26","close":16777.3105},{"date":"2025-11-27","close":16796.7051},{"date":"2025-11-28","close":16680.332},{"date":"2025-12-01","close":16340.9062},{"date":"2025-12-02","close":16612.4453},{"date":"2025-12-03","close":16660.9355},{"date":"2025-12-04","close":16098.459},{"date":"2025-12-05","close":16321.5098},{"date":"2025-12-08","close":16340.9062},{"date":"2025-12-09","close":16418.4883},{"date":"2025-12-10","close":16728.8203},{"date":"2025-12-11","close":17397.9727},{"date":"2025-12-12","close":17407.6719},{"date":"2025-12-15","close":17650.1172},{"date":"2025-12-16","close":17407.6719},{"date":"2025-12-17","close":17262.2031},{"date":"2025-12-18","close":17262.2031},{"date":"2025-12-19","close":17058.5488},{"date":"2025-12-22","close":16825.7988},{"date":"2025-12-23","close":16787.0078},{"date":"2025-12-24","close":16961.5703},{"date":"2025-12-26","close":16602.748},{"date":"2025-12-29","close":16486.373},{"date":"2025-12-30","close":16486.373},{"date":"2026-01-02","close":15836.6172},{"date":"2026-01-05","close":15914.2002},{"date":"2026-01-06","close":15759.0342},{"date":"2026-01-07","close":15943.293},{"date":"2026-01-08","close":15642.6592},{"date":"2026-01-09","close":15952.9912},{"date":"2026-01-12","close":15390.5146},{"date":"2026-01-13","close":15371.1191},{"date":"2026-01-14","close":15584.4727},{"date":"2026-01-15","close":15642.6592},{"date":"2026-01-16","close":15351.7236},{"date":"2026-01-19","close":15254.7451},{"date":"2026-01-20","close":15952.9912},{"date":"2026-01-21","close":15904.502},{"date":"2026-01-22","close":16340.9062},{"date":"2026-01-23","close":16719.123},{"date":"2026-01-26","close":16457.2812},{"date":"2026-01-27","close":16418.4883},{"date":"2026-01-28","close":16496.0723},{"date":"2026-01-29","close":17000.3613},{"date":"2026-01-30","close":16806.4043},{"date":"2026-02-02","close":16059.668},{"date":"2026-02-03","close":15865.7109},{"date":"2026-02-04","close":15952.9912},{"date":"2026-02-05","close":15875.4082},{"date":"2026-02-06","close":15720.2422},{"date":"2026-02-09","close":15943.293},{"date":"2026-02-10","close":16874.2891},{"date":"2026-02-11","close":17087.6426},{"date":"2026-02-12","close":17010.0586},{"date":"2026-02-13","close":17165.2246},{"date":"2026-02-19","close":16496.0723},{"date":"2026-02-20","close":16389.3945},{"date":"2026-02-23","close":16854.8926},{"date":"2026-02-24","close":16980.9648},{"date":"2026-02-25","close":16806.4043},{"date":"2026-02-26","close":16389.3945},{"date":"2026-02-27","close":16593.0508},{"date":"2026-03-03","close":16214.834},{"date":"2026-03-04","close":15157.7666},{"date":"2026-03-05","close":15933.5957},{"date":"2026-03-06","close":16049.9697},{"date":"2026-03-09","close":16079.0635},{"date":"2026-03-10","close":16612.4453},{"date":"2026-03-11","close":17194.3184},{"date":"2026-03-12","close":17107.0371},{"date":"2026-03-13","close":16932.4766},{"date":"2026-03-16","close":16234.2295},{"date":"2026-03-17","close":16418.4883},{"date":"2026-03-18","close":16340.9062},{"date":"2026-03-19","close":15691.1484},{"date":"2026-03-20","close":16583.3535},{"date":"2026-03-23","close":16040.2725},{"date":"2026-03-24","close":16670.6328},{"date":"2026-03-25","close":16505.7695},{"date":"2026-03-26","close":16214.834},{"date":"2026-03-27","close":16370.0},{"date":"2026-03-30","close":16300.0},{"date":"2026-03-31","close":16040.0},{"date":"2026-04-01","close":16720.0},{"date":"2026-04-02","close":16560.0},{"date":"2026-04-03","close":16240.0},{"date":"2026-04-06","close":15970.0},{"date":"2026-04-07","close":15780.0},{"date":"2026-04-08","close":15220.0},{"date":"2026-04-09","close":15160.0},{"date":"2026-04-10","close":15020.0},{"date":"2026-04-13","close":14920.0},{"date":"2026-04-14","close":15000.0},{"date":"2026-04-15","close":15290.0},{"date":"2026-04-16","close":15740.0},{"date":"2026-04-17","close":15950.0},{"date":"2026-04-20","close":15770.0},{"date":"2026-04-21","close":15640.0},{"date":"2026-04-22","close":15690.0},{"date":"2026-04-23","close":15280.0},{"date":"2026-04-24","close":16090.0},{"date":"2026-04-27","close":16000.0},{"date":"2026-04-28","close":15990.0},{"date":"2026-04-29","close":15610.0},{"date":"2026-04-30","close":15300.0},{"date":"2026-05-04","close":15030.0},{"date":"2026-05-06","close":14740.0},{"date":"2026-05-07","close":15060.0},{"date":"2026-05-08","close":14910.0},{"date":"2026-05-11","close":14130.0},{"date":"2026-05-12","close":13820.0},{"date":"2026-05-13","close":13580.0},{"date":"2026-05-14","close":14050.0},{"date":"2026-05-15","close":14880.0},{"date":"2026-05-18","close":14230.0},{"date":"2026-05-19","close":14440.0},{"date":"2026-05-20","close":14530.0},{"date":"2026-05-21","close":14990.0},{"date":"2026-05-22","close":14920.0},{"date":"2026-05-26","close":14390.0},{"date":"2026-05-27","close":14010.0},{"date":"2026-05-28","close":14300.0},{"date":"2026-05-29","close":13980.0},{"date":"2026-06-01","close":14120.0},{"date":"2026-06-02","close":14180.0},{"date":"2026-06-04","close":14330.0},{"date":"2026-06-05","close":14100.0},{"date":"2026-06-08","close":13500.0},{"date":"2026-06-09","close":13850.0},{"date":"2026-06-10","close":14190.0},{"date":"2026-06-11","close":14740.0},{"date":"2026-06-12","close":14630.0},{"date":"2026-06-15","close":14570.0},{"date":"2026-06-16","close":14680.0},{"date":"2026-06-17","close":14460.0},{"date":"2026-06-18","close":14010.0},{"date":"2026-06-19","close":13880.0},{"date":"2026-06-22","close":13660.0},{"date":"2026-06-23","close":13770.0},{"date":"2026-06-24","close":13900.0},{"date":"2026-06-25","close":13300.0},{"date":"2026-06-26","close":13100.0},{"date":"2026-06-29","close":13840.0},{"date":"2026-06-30","close":13740.0},{"date":"2026-07-01","close":13880.0},{"date":"2026-07-02","close":13770.0},{"date":"2026-07-03","close":14120.0},{"date":"2026-07-06","close":14290.0},{"date":"2026-07-07","close":14040.0},{"date":"2026-07-08","close":14040.0},{"date":"2026-07-09","close":13510.0},{"date":"2026-07-10","close":13820.0},{"date":"2026-07-13","close":13650.0},{"date":"2026-07-14","close":13470.0},{"date":"2026-07-15","close":13860.0},{"date":"2026-07-16","close":13940.0},{"date":"2026-07-20","close":14080.0},{"date":"2026-07-21","close":14460.0},{"date":"2026-07-22","close":14260.0},{"date":"2026-07-23","close":14530.0},{"date":"2026-07-24","close":14660.0},{"date":"2026-07-27","close":14450.0},{"date":"2026-07-28","close":14100.0},{"date":"2026-07-29","close":14120.0},{"date":"2026-07-30","close":14360.0},{"date":"2026-07-31","close":14110.0},{"date":"2026-08-03","close":14160.0},{"date":"2026-08-04","close":14400.0},{"date":"2026-08-05","close":14360.0},{"date":"2026-08-06","close":14930.0},{"date":"2026-08-07","close":15100.0},{"date":"2026-08-10","close":15400.0},{"date":"2026-08-11","close":15620.0},{"date":"2026-08-12","close":15530.0},{"date":"2026-08-13","close":15170.0},{"date":"2026-08-14","close":15870.0},{"date":"2026-08-18","close":15350.0},{"date":"2026-08-19","close":15000.0},{"date":"2026-08-20","close":14900.0},{"date":"2026-08-21","close":14990.0},{"date":"2026-08-24","close":15690.0},{"date":"2026-08-25","close":15580.0},{"date":"2026-08-26","close":15650.0},{"date":"2026-08-27","close":15530.0},{"date":"2026-08-28","close":16010.0},{"date":"2026-08-31","close":16030.0},{"date":"2026-09-01","close":16080.0},{"date":"2026-09-02","close":15950.0},{"date":"2026-09-03","close":16120.0},{"date":"2026-09-04","close":16250.0},{"date":"2026-09-07","close":16320.0},{"date":"2026-09-08","close":16090.0},{"date":"2026-09-09","close":15840.0},{"date":"2026-09-10","close":16140.0},{"date":"2026-09-11","close":16080.0},{"date":"2026-09-14","close":16120.0},{"date":"2026-09-15","close":16080.0},{"date":"2026-09-16","close":15970.0},{"date":"2026-09-17","close":15800.0},{"date":"2026-09-18","close":15350.0},{"date":"2026-09-21","close":15290.0},{"date":"2026-09-22","close":15490.0},{"date":"2026-09-23","close":15580.0},{"date":"2026-09-28","close":16160.0},{"date":"2026-09-29","close":16150.0},{"date":"2026-09-30","close":16000.0},{"date":"2026-10-01","close":16150.0},{"date":"2026-10-02","close":16470.0},{"date":"2026-10-06","close":16200.0},{"date":"2026-10-07","close":16660.0},{"date":"2026-10-08","close":16630.0},{"date":"2026-10-12","close":16380.0},{"date":"2026-10-13","close":16490.0},{"date":"2026-10-14","close":16830.0},{"date":"2026-10-15","close":16590.0},{"date":"2026-10-16","close":16960.0},{"date":"2026-10-19","close":16950.0},{"date":"2026-10-20","close":17110.0},{"date":"2026-10-21","close":17030.0},{"date":"2026-10-22","close":17070.0},{"date":"2026-10-23","close":16730.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-6291.0,"foreign_net":-22061.0,"institution_net":28352.0},{"date":"2026-10-21","retail_net":-8314.0,"foreign_net":-8122.0,"institution_net":16436.0},{"date":"2026-10-20","retail_net":-4612.0,"foreign_net":-12372.0,"institution_net":16984.0},{"date":"2026-10-19","retail_net":1391.0,"foreign_net":-20540.0,"institution_net":19149.0},{"date":"2026-10-16","retail_net":-24724.0,"foreign_net":917.0,"institution_net":23807.0},{"date":"2026-10-15","retail_net":-19405.0,"foreign_net":-12770.0,"institution_net":32175.0},{"date":"2026-10-14","retail_net":-3894.0,"foreign_net":-6605.0,"institution_net":10499.0},{"date":"2026-10-13","retail_net":-14975.0,"foreign_net":-19522.0,"institution_net":34497.0},{"date":"2026-10-12","retail_net":-731.0,"foreign_net":3328.0,"institution_net":-2597.0},{"date":"2026-10-08","retail_net":-543.0,"foreign_net":3407.0,"institution_net":-2864.0},{"date":"2026-10-07","retail_net":-23664.0,"foreign_net":-4379.0,"institution_net":28043.0},{"date":"2026-10-06","retail_net":-604.0,"foreign_net":-10598.0,"institution_net":11202.0},{"date":"2026-10-02","retail_net":-1123.0,"foreign_net":-10599.0,"institution_net":11722.0},{"date":"2026-10-01","retail_net":-3974.0,"foreign_net":7704.0,"institution_net":-3730.0},{"date":"2026-09-30","retail_net":1125.0,"foreign_net":-7483.0,"institution_net":6358.0},{"date":"2026-09-29","retail_net":-929.0,"foreign_net":-5695.0,"institution_net":6624.0},{"date":"2026-09-28","retail_net":-14047.0,"foreign_net":6274.0,"institution_net":7773.0},{"date":"2026-09-23","retail_net":-302.0,"foreign_net":-1995.0,"institution_net":2297.0},{"date":"2026-09-22","retail_net":1411.0,"foreign_net":-2990.0,"institution_net":1579.0},{"date":"2026-09-21","retail_net":-986.0,"foreign_net":-2430.0,"institution_net":3416.0},{"date":"2026-09-18","retail_net":13955.0,"foreign_net":-13899.0,"institution_net":-56.0},{"date":"2026-09-17","retail_net":-1282.0,"foreign_net":-1699.0,"institution_net":2981.0},{"date":"2026-09-16","retail_net":-2133.0,"foreign_net":4169.0,"institution_net":-2036.0},{"date":"2026-09-15","retail_net":-773.0,"foreign_net":3693.0,"institution_net":-2920.0},{"date":"2026-09-14","retail_net":-6315.0,"foreign_net":17130.0,"institution_net":-10815.0},{"date":"2026-09-11","retail_net":-2905.0,"foreign_net":-77.0,"institution_net":2982.0},{"date":"2026-09-10","retail_net":-1851.0,"foreign_net":-11865.0,"institution_net":13716.0},{"date":"2026-09-09","retail_net":229.0,"foreign_net":-18056.0,"institution_net":17827.0},{"date":"2026-09-08","retail_net":-7078.0,"foreign_net":-19201.0,"institution_net":26279.0},{"date":"2026-09-07","retail_net":-7190.0,"foreign_net":122.0,"institution_net":7068.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-6291.0,"foreign_net":-22061.0,"institution_net":28352.0},"d3":{"retail_net":-19217.0,"foreign_net":-42555.0,"institution_net":61772.0},"d7":{"retail_net":-65849.0,"foreign_net":-81553.0,"institution_net":147402.0},"d14":{"retail_net":-111463.0,"foreign_net":-112212.0,"institution_net":223675.0},"d30":{"retail_net":-140534.0,"foreign_net":-166214.0,"institution_net":306748.0}},"analysis":"최근 5일 외국인 순매수 -6.22만, 기관 순매수 10.47만. 30일 누적: 외국인 -16.62만, 기관 30.67만.","foreign_flow":-62178.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":104728.0},"insider_trades":[],"price_analysis":{"current":16710.0,"low_30d":15120.0,"support":15357.0,"high_30d":17490.0,"change_1d":-2.1,"change_7d":-1.2,"change_30d":4.0,"resistance":17253.0,"position_in_range":67.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.52,"per":10.38,"quarter":"2024-Q2"},{"pbr":1.34,"per":8.89,"quarter":"2024-Q3"},{"pbr":1.47,"per":9.06,"quarter":"2024-Q4"},{"pbr":1.49,"per":8.79,"quarter":"2025-Q1"},{"pbr":1.98,"per":11.71,"quarter":"2025-Q2"},{"pbr":1.6,"per":9.48,"quarter":"2025-Q3"},{"pbr":1.89,"per":12.69,"quarter":"2025-Q4"},{"pbr":1.85,"per":11.46,"quarter":"2026-Q1"},{"pbr":1.52,"per":9.4,"quarter":"2026-Q2"},{"pbr":2.0,"per":11.43,"quarter":"현재"}],"timeline":[{"close":10585.4277,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9904.0029,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":11369.5332,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":11307.7129,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":15846.3145,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":13509.1289,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":16486.373,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":16040.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":13740.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.63,"pbr_5y_low":1.34,"per_5y_avg":10.21,"per_5y_low":8.79,"current_pbr":2.0,"current_per":11.43,"pbr_5y_high":1.98,"per_5y_high":12.69,"pbr_5y_median":1.52,"per_5y_median":9.48,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":66.7,"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":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"CREDIT SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.6%"},"momentum":{"grade":"C","reason":"RSI 69"},"valuation":{"grade":"C","reason":"PER 11.45x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.3%"},"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":4.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.3,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":17.7,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.32,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":18.18,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.98,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.52,"per":10.38,"close":10585.4277,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.34,"per":8.89,"close":9904.0029,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.47,"per":9.06,"close":11369.5332,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.49,"per":8.79,"close":11307.7129,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.98,"per":11.71,"close":15846.3145,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.6,"per":9.48,"close":13509.1289,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.89,"per":12.69,"close":16486.373,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.85,"per":11.46,"close":16040.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.52,"per":9.4,"close":13740.0,"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":"11.4배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"5.3%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":438.53,"pbr":null,"per":null,"roa":0.04007699567877191,"roe":0.05297991186690816,"revenue":163184691899.0,"market_cap":null,"net_income":25834210650.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":644614453066.0,"total_equity":487622756242.0,"profit_margin":0.15831270904987574,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":32869855408.0,"operating_margin":0.20142732155503998},{"eps":424.86,"pbr":1.93,"per":11.76,"roa":0.040239518222978415,"roe":0.05545454504940358,"revenue":155989684683.0,"market_cap":900200000000.0,"net_income":25810619406.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":641424662765.0,"total_equity":465437402525.0,"profit_margin":0.16546362958840496,"dividend_yield":3.34,"fiscal_quarter":"Q1","operating_income":29402388646.0,"operating_margin":0.18848931392964294},{"eps":216.2912071209882,"pbr":null,"per":null,"roa":0.020323861414752422,"roe":0.027984370849241855,"revenue":157578877451.0,"market_cap":null,"net_income":13140014015.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":646531372501.0,"total_equity":469548309154.0,"profit_margin":0.08338689948521785,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":24847604455.0,"operating_margin":0.15768359856939898},{"eps":382.66905875251757,"pbr":null,"per":null,"roa":0.03703005800121363,"roe":0.05053558628485521,"revenue":151051453251.0,"market_cap":null,"net_income":22960306988.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":620045126239.0,"total_equity":454339380938.0,"profit_margin":0.1520032180679996,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":26996663921.0,"operating_margin":0.17872495325245258},{"eps":376.0139446872564,"pbr":null,"per":null,"roa":0.03897452131119261,"roe":0.05238755404716584,"revenue":151339188668.0,"market_cap":null,"net_income":22604998424.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":579994254285.0,"total_equity":431495587743.0,"profit_margin":0.14936645704893836,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":27572907291.0,"operating_margin":0.18219277857692234},{"eps":324.4368106814823,"pbr":null,"per":null,"roa":0.03380595323756209,"roe":0.04765499807350116,"revenue":142177516584.0,"market_cap":null,"net_income":19491956988.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":576583563582.0,"total_equity":409022301458.0,"profit_margin":0.13709591682510464,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":24972262489.0,"operating_margin":0.17564143114179462},{"eps":342.17868550591385,"pbr":null,"per":null,"roa":0.03549433262065074,"roe":0.0498822999556175,"revenue":146702082208.0,"market_cap":null,"net_income":20787866428.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":585667200738.0,"total_equity":416738330961.0,"profit_margin":0.14170123637731427,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":22652422706.0,"operating_margin":0.15441105105708386},{"eps":310.5840715089372,"pbr":null,"per":null,"roa":0.03462745335595821,"roe":0.047505211143932136,"revenue":134383034694.0,"market_cap":null,"net_income":18868446419.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":544898471887.0,"total_equity":397186876232.0,"profit_margin":0.1404079500211082,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":22614597978.0,"operating_margin":0.16828462037261693},{"eps":308.5944140101216,"pbr":null,"per":null,"roa":0.03851448677570684,"roe":0.04999365720505227,"revenue":131147870489.0,"market_cap":null,"net_income":18747571753.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":486766755122.0,"total_equity":374999005896.0,"profit_margin":0.14294987545811846,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":24088075156.0,"operating_margin":0.1836711115947581},{"eps":293.27525053177027,"pbr":null,"per":null,"roa":0.036397436797166595,"roe":0.04888473197105611,"revenue":122798901925.0,"market_cap":null,"net_income":17627060793.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":484294014747.0,"total_equity":360584175923.0,"profit_margin":0.14354412390239296,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":17433332989.0,"operating_margin":0.14196652181505245},{"eps":201.7955235564718,"pbr":null,"per":null,"roa":0.024831150163530404,"roe":0.03316933717571094,"revenue":121714385742.0,"market_cap":null,"net_income":12259379579.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":493709695212.0,"total_equity":369599775662.0,"profit_margin":0.10072251939870452,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":16014464481.0,"operating_margin":0.1315741305628911},{"eps":216.4828750157991,"pbr":null,"per":null,"roa":0.027992630002165158,"roe":0.03673865784076477,"revenue":118821708038.0,"market_cap":null,"net_income":13151658126.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":469825740739.0,"total_equity":357978731368.0,"profit_margin":0.11068396796479318,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":15905614861.0,"operating_margin":0.13386118684570059}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1020.1481,"per":10.38,"date":"2024-06","close":10585.43,"source":"reported"},{"eps":1020.1481,"per":9.47,"date":"2024-07","close":9661.3,"source":"reported"},{"eps":1020.1481,"per":9.38,"date":"2024-08","close":9567.96,"source":"reported"},{"eps":1114.2493,"per":8.89,"date":"2024-09","close":9904.0,"source":"reported"},{"eps":1114.2493,"per":9.32,"date":"2024-10","close":10389.4,"source":"reported"},{"eps":1114.2493,"per":10.1,"date":"2024-11","close":11257.52,"source":"reported"},{"eps":1254.6324,"per":9.06,"date":"2024-12","close":11369.53,"source":"reported"},{"eps":1254.6324,"per":9.13,"date":"2025-01","close":11453.54,"source":"reported"},{"eps":1254.6324,"per":9.55,"date":"2025-02","close":11985.62,"source":"reported"},{"eps":1285.794,"per":8.79,"date":"2025-03","close":11307.71,"source":"reported"},{"eps":1285.794,"per":9.77,"date":"2025-04","close":12558.74,"source":"reported"},{"eps":1285.794,"per":10.97,"date":"2025-05","close":14100.7,"source":"reported"},{"eps":1353.2135,"per":11.71,"date":"2025-06","close":15846.31,"source":"reported"},{"eps":1353.2135,"per":11.68,"date":"2025-07","close":15807.52,"source":"reported"},{"eps":1353.2135,"per":11.29,"date":"2025-08","close":15283.84,"source":"reported"},{"eps":1425.2985,"per":9.48,"date":"2025-09","close":13509.13,"source":"reported"},{"eps":1425.2985,"per":9.86,"date":"2025-10","close":14052.21,"source":"reported"},{"eps":1425.2985,"per":11.7,"date":"2025-11","close":16680.33,"source":"reported"},{"eps":1299.411,"per":12.69,"date":"2025-12","close":16486.37,"source":"reported"},{"eps":1299.411,"per":12.93,"date":"2026-01","close":16806.4,"source":"reported"},{"eps":1299.411,"per":12.77,"date":"2026-02","close":16593.05,"source":"reported"},{"eps":1399.8342,"per":11.46,"date":"2026-03","close":16040.0,"source":"reported"},{"eps":1399.8342,"per":10.93,"date":"2026-04","close":15300.0,"source":"reported"},{"eps":1399.8342,"per":9.99,"date":"2026-05","close":13980.0,"source":"reported"},{"eps":1462.3503,"per":9.4,"date":"2026-06","close":13740.0,"source":"reported"},{"eps":1462.3503,"per":9.65,"date":"2026-07","close":14110.0,"source":"reported"},{"eps":1462.3503,"per":10.96,"date":"2026-08","close":16030.0,"source":"reported"},{"eps":1462.3503,"per":10.94,"date":"2026-09","close":16000.0,"source":"reported"},{"eps":1462.3503,"per":11.44,"date":"2026-10","close":16730.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.47,"std":1.2,"count":29,"current":11.44,"lower_1sd":9.27,"upper_1sd":11.67},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"NICE평가정보","phase":"above-fold","symbol_resolved":true}