{"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":"2026-10-23T09:49:51.333279+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.7,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","unit":"%","value":39.6,"direction":"higher_better","percentile":78}],"summary":"매출 +9.7%","percentile":70},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":10.7,"direction":null,"percentile":11},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-13.2,"direction":"higher_better","percentile":31}],"summary":"RSI 11","percentile":24},"valuation":{"grade":"C","metrics":[],"summary":"PER 1.27x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.18,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":22.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.6x, 순차입금비율 0.2x","percentile":74}},"signals":[],"summary":"아이디스홀딩스(054800)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 1361.69억. 현재가 13,160원, 전일 대비 -1.8%, 30일 -13.2%. PER 1.3배 / ROE 3.0%. 기술적 시그널: RSI 11(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1754.00, 기관 순매수 3365.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.8,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.80%","value_pct":1.8},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":43.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.18,"direction":"lower_better","percentile":null}],"summary":"배당성향 2%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.8},"catalysts":["RSI 11 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-312.9321577017363,"grade":"D","trend":"하락","atr_14":506.42857142857144,"rsi_14":10.679611650485441,"sma_20":14410.0,"sma_60":14796.666666666666,"comment":"하락 추세, RSI 11","analysis":"RSI(14) 10.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-312.93)가 시그널선(-215.05)을 하회합니다(데드크로스). 현재가가 SMA20(14410)과 SMA60(14797) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13591~15229 (현재 위치 -26%).","bb_lower":13590.829688037951,"bb_upper":15229.170311962049,"macd_signal":-215.05217692034478},"change_pct":6.34,"chart_data":[{"date":"2024-10-23","open":8686,"high":8686,"low":8543,"close":8619,"volume":3513,"rsi_14":27.03,"sma_20":9222.0,"sma_60":9480.83,"sma_120":9624.33},{"date":"2024-10-24","open":8619,"high":8619,"low":8543,"close":8600,"volume":760,"rsi_14":26.32,"sma_20":9209.0,"sma_60":9478.5,"sma_120":9614.0},{"date":"2024-10-25","open":8629,"high":8629,"low":8543,"close":8600,"volume":5307,"rsi_14":22.22,"sma_20":9198.0,"sma_60":9476.0,"sma_120":9603.92},{"date":"2024-10-28","open":8591,"high":8724,"low":8553,"close":8629,"volume":1104,"rsi_14":20.0,"sma_20":9194.5,"sma_60":9464.5,"sma_120":9594.75},{"date":"2024-10-29","open":8638,"high":8667,"low":8562,"close":8610,"volume":255,"rsi_14":19.44,"sma_20":9185.5,"sma_60":9459.33,"sma_120":9584.92},{"date":"2024-10-30","open":8638,"high":8667,"low":8562,"close":8629,"volume":13704,"rsi_14":21.62,"sma_20":9177.0,"sma_60":9447.5,"sma_120":9575.25},{"date":"2024-10-31","open":8629,"high":8648,"low":8572,"close":8629,"volume":415,"rsi_14":26.67,"sma_20":9169.0,"sma_60":9436.17,"sma_120":9564.5},{"date":"2024-11-01","open":8648,"high":8667,"low":8562,"close":8629,"volume":35134,"rsi_14":29.63,"sma_20":9161.5,"sma_60":9424.5,"sma_120":9553.75},{"date":"2024-11-04","open":8648,"high":8657,"low":8562,"close":8638,"volume":109,"rsi_14":33.33,"sma_20":9153.5,"sma_60":9413.67,"sma_120":9542.83},{"date":"2024-11-05","open":8648,"high":8667,"low":8553,"close":8619,"volume":100387,"rsi_14":32.14,"sma_20":9142.5,"sma_60":9405.5,"sma_120":9532.0},{"date":"2024-11-06","open":8705,"high":8705,"low":8515,"close":8638,"volume":543,"rsi_14":32.14,"sma_20":9133.0,"sma_60":9408.5,"sma_120":9520.33},{"date":"2024-11-07","open":8733,"high":8733,"low":8543,"close":8591,"volume":361,"rsi_14":29.03,"sma_20":9120.5,"sma_60":9402.67,"sma_120":9509.92},{"date":"2024-11-08","open":8752,"high":8752,"low":8524,"close":8724,"volume":334,"rsi_14":50.0,"sma_20":9118.5,"sma_60":9397.5,"sma_120":9501.0},{"date":"2024-11-11","open":8724,"high":8724,"low":8524,"close":8524,"volume":466,"rsi_14":40.74,"sma_20":9107.5,"sma_60":9387.83,"sma_120":9489.42},{"date":"2024-11-12","open":8524,"high":8591,"low":8496,"close":8496,"volume":1367,"rsi_14":38.6,"sma_20":9095.5,"sma_60":9377.17,"sma_120":9478.5},{"date":"2024-11-13","open":8515,"high":8515,"low":8401,"close":8420,"volume":1351,"rsi_14":34.92,"sma_20":9080.0,"sma_60":9364.83,"sma_120":9467.08},{"date":"2024-11-14","open":8439,"high":8449,"low":8354,"close":8354,"volume":579,"rsi_14":31.43,"sma_20":9060.0,"sma_60":9351.0,"sma_120":9455.92},{"date":"2024-11-15","open":8354,"high":8458,"low":8297,"close":8458,"volume":2854,"rsi_14":38.46,"sma_20":9046.5,"sma_60":9339.17,"sma_120":9444.75},{"date":"2024-11-18","open":8496,"high":8686,"low":8496,"close":8667,"volume":2647,"rsi_14":53.06,"sma_20":9043.5,"sma_60":9330.0,"sma_120":9436.25},{"date":"2024-11-19","open":8980,"high":8980,"low":8572,"close":8600,"volume":944,"rsi_14":48.54,"sma_20":9042.5,"sma_60":9319.33,"sma_120":9427.92},{"date":"2024-11-20","open":8600,"high":8638,"low":8543,"close":8553,"volume":1504,"rsi_14":46.3,"sma_20":9039.0,"sma_60":9308.17,"sma_120":9419.75},{"date":"2024-11-21","open":8553,"high":8581,"low":8477,"close":8581,"volume":2120,"rsi_14":47.75,"sma_20":9038.0,"sma_60":9295.5,"sma_120":9413.42},{"date":"2024-11-22","open":8581,"high":8619,"low":8534,"close":8562,"volume":61,"rsi_14":46.43,"sma_20":9036.0,"sma_60":9285.33,"sma_120":9405.83},{"date":"2024-11-25","open":8562,"high":8619,"low":8562,"close":8619,"volume":5840,"rsi_14":50.0,"sma_20":9035.5,"sma_60":9276.83,"sma_120":9399.33},{"date":"2024-11-26","open":8543,"high":8866,"low":8543,"close":8553,"volume":4451,"rsi_14":46.28,"sma_20":9032.5,"sma_60":9267.5,"sma_120":9392.75},{"date":"2024-11-27","open":8591,"high":8686,"low":8562,"close":8610,"volume":1565,"rsi_14":50.82,"sma_20":9031.5,"sma_60":9258.67,"sma_120":9385.67},{"date":"2024-11-28","open":8648,"high":8657,"low":8600,"close":8600,"volume":1138,"rsi_14":44.04,"sma_20":9030.0,"sma_60":9249.5,"sma_120":9378.17},{"date":"2024-11-29","open":8923,"high":8942,"low":8553,"close":8562,"volume":887,"rsi_14":52.17,"sma_20":9026.5,"sma_60":9239.67,"sma_120":9371.25},{"date":"2024-12-02","open":8581,"high":8667,"low":8506,"close":8515,"volume":2238,"rsi_14":51.06,"sma_20":9020.0,"sma_60":9228.33,"sma_120":9362.58},{"date":"2024-12-03","open":8543,"high":8600,"low":8506,"close":8515,"volume":131,"rsi_14":55.81,"sma_20":9014.5,"sma_60":9212.5,"sma_120":9354.83},{"date":"2024-12-04","open":8496,"high":8961,"low":8496,"close":8581,"volume":3998,"rsi_14":63.95,"sma_20":9011.5,"sma_60":9200.0,"sma_120":9348.33},{"date":"2024-12-05","open":8619,"high":8667,"low":8562,"close":8562,"volume":2546,"rsi_14":57.14,"sma_20":9010.0,"sma_60":9187.83,"sma_120":9341.75},{"date":"2024-12-06","open":8866,"high":8876,"low":8543,"close":8667,"volume":2890,"rsi_14":50.0,"sma_20":9007.0,"sma_60":9178.83,"sma_120":9336.58},{"date":"2024-12-09","open":8667,"high":8667,"low":8449,"close":8458,"volume":8181,"rsi_14":40.74,"sma_20":9003.5,"sma_60":9164.83,"sma_120":9329.75},{"date":"2024-12-10","open":8524,"high":8838,"low":8524,"close":8591,"volume":1837,"rsi_14":52.22,"sma_20":9008.5,"sma_60":9158.83,"sma_120":9323.92},{"date":"2024-12-11","open":8591,"high":8838,"low":8591,"close":8676,"volume":3284,"rsi_14":55.21,"sma_20":9022.0,"sma_60":9152.67,"sma_120":9319.67},{"date":"2024-12-12","open":8695,"high":8695,"low":8619,"close":8695,"volume":167,"rsi_14":57.29,"sma_20":9040.0,"sma_60":9145.33,"sma_120":9315.5},{"date":"2024-12-13","open":8695,"high":8705,"low":8610,"close":8705,"volume":1624,"rsi_14":54.95,"sma_20":9053.0,"sma_60":9136.67,"sma_120":9310.75},{"date":"2024-12-16","open":8705,"high":8895,"low":8657,"close":8771,"volume":2699,"rsi_14":62.64,"sma_20":9058.5,"sma_60":9129.17,"sma_120":9307.0},{"date":"2024-12-17","open":8771,"high":8876,"low":8705,"close":8714,"volume":673,"rsi_14":56.04,"sma_20":9064.5,"sma_60":9120.33,"sma_120":9303.08},{"date":"2024-12-18","open":8714,"high":8999,"low":8714,"close":8714,"volume":981,"rsi_14":56.67,"sma_20":9073.0,"sma_60":9111.33,"sma_120":9299.33},{"date":"2024-12-19","open":8724,"high":8828,"low":8648,"close":8714,"volume":1875,"rsi_14":59.3,"sma_20":9080.0,"sma_60":9109.0,"sma_120":9296.58},{"date":"2024-12-20","open":8809,"high":8809,"low":8705,"close":8705,"volume":94,"rsi_14":62.2,"sma_20":9087.5,"sma_60":9107.17,"sma_120":9294.42},{"date":"2024-12-23","open":8781,"high":8790,"low":8638,"close":8705,"volume":2423,"rsi_14":62.2,"sma_20":9092.0,"sma_60":9107.33,"sma_120":9292.33},{"date":"2024-12-24","open":8705,"high":8961,"low":8705,"close":8714,"volume":4636,"rsi_14":59.21,"sma_20":9100.5,"sma_60":9106.17,"sma_120":9290.5},{"date":"2024-12-26","open":8885,"high":8885,"low":8762,"close":8838,"volume":1574,"rsi_14":66.67,"sma_20":9112.5,"sma_60":9107.0,"sma_120":9289.42},{"date":"2024-12-27","open":9072,"high":9072,"low":8887,"close":8906,"volume":651,"rsi_14":50.0,"sma_20":9116.0,"sma_60":9105.0,"sma_120":9288.08},{"date":"2024-12-30","open":8955,"high":9238,"low":8906,"close":9169,"volume":2459,"rsi_14":74.75,"sma_20":9135.0,"sma_60":9107.67,"sma_120":9288.5},{"date":"2025-01-02","open":9072,"high":9286,"low":8877,"close":9043,"volume":9376,"rsi_14":61.22,"sma_20":9150.0,"sma_60":9107.83,"sma_120":9288.0},{"date":"2025-01-03","open":9023,"high":9121,"low":8877,"close":8945,"volume":4455,"rsi_14":51.52,"sma_20":9160.0,"sma_60":9105.67,"sma_120":9287.67},{"date":"2025-01-06","open":8945,"high":9277,"low":8935,"close":9013,"volume":2282,"rsi_14":53.85,"sma_20":9170.0,"sma_60":9104.83,"sma_120":9288.58},{"date":"2025-01-07","open":9101,"high":9228,"low":8994,"close":9072,"volume":766,"rsi_14":55.96,"sma_20":9184.0,"sma_60":9104.83,"sma_120":9290.25},{"date":"2025-01-08","open":9072,"high":9160,"low":8994,"close":9121,"volume":1433,"rsi_14":55.14,"sma_20":9195.0,"sma_60":9106.83,"sma_120":9292.08},{"date":"2025-01-09","open":9033,"high":9267,"low":9023,"close":9169,"volume":1101,"rsi_14":60.38,"sma_20":9219.5,"sma_60":9110.17,"sma_120":9294.33},{"date":"2025-01-10","open":9082,"high":9169,"low":9072,"close":9082,"volume":241,"rsi_14":55.65,"sma_20":9232.5,"sma_60":9112.17,"sma_120":9296.92},{"date":"2025-01-13","open":9169,"high":9267,"low":8994,"close":9023,"volume":145,"rsi_14":52.89,"sma_20":9238.0,"sma_60":9113.33,"sma_120":9298.25},{"date":"2025-01-14","open":9169,"high":9218,"low":9023,"close":9062,"volume":381,"rsi_14":54.84,"sma_20":9244.5,"sma_60":9114.83,"sma_120":9299.08},{"date":"2025-01-15","open":9062,"high":9316,"low":9052,"close":9062,"volume":543,"rsi_14":54.84,"sma_20":9250.5,"sma_60":9116.67,"sma_120":9299.75},{"date":"2025-01-16","open":9062,"high":9169,"low":9062,"close":9169,"volume":4601,"rsi_14":58.21,"sma_20":9258.5,"sma_60":9120.17,"sma_120":9301.42},{"date":"2025-01-17","open":9267,"high":9267,"low":9013,"close":9130,"volume":3327,"rsi_14":52.0,"sma_20":9267.5,"sma_60":9124.83,"sma_120":9303.0},{"date":"2025-01-20","open":9130,"high":9189,"low":9111,"close":9169,"volume":2313,"rsi_14":62.16,"sma_20":9278.5,"sma_60":9130.17,"sma_120":9305.5},{"date":"2025-01-21","open":9140,"high":9160,"low":9082,"close":9101,"volume":2492,"rsi_14":46.15,"sma_20":9286.0,"sma_60":9134.67,"sma_120":9306.58},{"date":"2025-01-22","open":9101,"high":9179,"low":9023,"close":9160,"volume":632,"rsi_14":57.14,"sma_20":9297.0,"sma_60":9140.17,"sma_120":9308.08},{"date":"2025-01-23","open":9160,"high":9179,"low":8926,"close":9150,"volume":1056,"rsi_14":64.0,"sma_20":9307.5,"sma_60":9145.0,"sma_120":9304.75},{"date":"2025-01-24","open":9091,"high":9169,"low":8926,"close":9004,"volume":6065,"rsi_14":49.4,"sma_20":9310.0,"sma_60":9147.67,"sma_120":9303.5},{"date":"2025-01-31","open":9004,"high":9062,"low":8926,"close":8994,"volume":2511,"rsi_14":44.87,"sma_20":9305.5,"sma_60":9149.83,"sma_120":9298.67},{"date":"2025-02-03","open":8994,"high":9082,"low":8945,"close":8955,"volume":2041,"rsi_14":38.96,"sma_20":9308.0,"sma_60":9151.33,"sma_120":9293.75},{"date":"2025-02-04","open":9004,"high":9199,"low":8955,"close":8984,"volume":2456,"rsi_14":37.33,"sma_20":9298.5,"sma_60":9153.33,"sma_120":9288.92},{"date":"2025-02-05","open":9004,"high":9013,"low":8877,"close":8935,"volume":17380,"rsi_14":39.44,"sma_20":9293.0,"sma_60":9154.33,"sma_120":9284.0},{"date":"2025-02-06","open":9267,"high":9316,"low":9072,"close":9247,"volume":12654,"rsi_14":61.86,"sma_20":9308.5,"sma_60":9161.0,"sma_120":9283.25},{"date":"2025-02-07","open":9306,"high":9374,"low":9082,"close":9082,"volume":11677,"rsi_14":50.91,"sma_20":9312.0,"sma_60":9164.5,"sma_120":9286.5},{"date":"2025-02-10","open":9082,"high":9423,"low":9082,"close":9218,"volume":8801,"rsi_14":56.45,"sma_20":9319.5,"sma_60":9171.17,"sma_120":9286.92},{"date":"2025-02-11","open":9218,"high":9228,"low":9130,"close":9218,"volume":16321,"rsi_14":52.21,"sma_20":9324.5,"sma_60":9175.5,"sma_120":9286.5},{"date":"2025-02-12","open":9218,"high":9365,"low":9169,"close":9257,"volume":1312,"rsi_14":55.75,"sma_20":9329.0,"sma_60":9184.0,"sma_120":9285.92},{"date":"2025-02-13","open":9365,"high":9433,"low":9267,"close":9433,"volume":2956,"rsi_14":60.63,"sma_20":9347.0,"sma_60":9196.0,"sma_120":9286.58},{"date":"2025-02-14","open":9443,"high":9443,"low":9316,"close":9404,"volume":4324,"rsi_14":62.6,"sma_20":9366.5,"sma_60":9208.83,"sma_120":9286.83},{"date":"2025-02-17","open":9443,"high":9472,"low":9404,"close":9423,"volume":1056,"rsi_14":61.34,"sma_20":9385.0,"sma_60":9223.17,"sma_120":9287.08},{"date":"2025-02-18","open":9335,"high":9530,"low":9306,"close":9423,"volume":6796,"rsi_14":61.86,"sma_20":9403.5,"sma_60":9235.67,"sma_120":9287.42},{"date":"2025-02-19","open":9511,"high":9540,"low":9345,"close":9394,"volume":6905,"rsi_14":68.87,"sma_20":9415.0,"sma_60":9244.0,"sma_120":9287.0},{"date":"2025-02-20","open":9325,"high":9462,"low":9199,"close":9335,"volume":9660,"rsi_14":65.77,"sma_20":9425.5,"sma_60":9252.5,"sma_120":9285.92},{"date":"2025-02-21","open":9335,"high":9384,"low":9257,"close":9374,"volume":12807,"rsi_14":69.37,"sma_20":9436.0,"sma_60":9262.5,"sma_120":9285.33},{"date":"2025-02-24","open":9374,"high":9404,"low":9355,"close":9365,"volume":11024,"rsi_14":67.89,"sma_20":9449.5,"sma_60":9271.83,"sma_120":9283.67},{"date":"2025-02-25","open":9365,"high":9423,"low":9306,"close":9413,"volume":16188,"rsi_14":72.48,"sma_20":9462.5,"sma_60":9282.33,"sma_120":9283.83},{"date":"2025-02-26","open":9413,"high":9452,"low":9394,"close":9443,"volume":11202,"rsi_14":62.5,"sma_20":9477.5,"sma_60":9292.33,"sma_120":9284.58},{"date":"2025-02-27","open":9501,"high":9501,"low":9169,"close":9404,"volume":29998,"rsi_14":74.63,"sma_20":9498.0,"sma_60":9302.83,"sma_120":9285.17},{"date":"2025-02-28","open":9394,"high":9394,"low":8935,"close":9121,"volume":20255,"rsi_14":43.9,"sma_20":9504.5,"sma_60":9307.5,"sma_120":9283.08},{"date":"2025-03-04","open":9199,"high":9208,"low":8779,"close":8867,"volume":22383,"rsi_14":33.33,"sma_20":9500.0,"sma_60":9308.0,"sma_120":9278.75},{"date":"2025-03-05","open":9013,"high":9013,"low":8760,"close":8857,"volume":16387,"rsi_14":30.48,"sma_20":9493.5,"sma_60":9309.0,"sma_120":9274.33},{"date":"2025-03-06","open":8877,"high":8877,"low":8838,"close":8857,"volume":10370,"rsi_14":16.09,"sma_20":9489.5,"sma_60":9310.83,"sma_120":9269.58},{"date":"2025-03-07","open":8857,"high":8926,"low":8243,"close":8526,"volume":107439,"rsi_14":11.86,"sma_20":9452.5,"sma_60":9307.0,"sma_120":9259.75},{"date":"2025-03-10","open":8565,"high":8691,"low":8516,"close":8682,"volume":12989,"rsi_14":21.21,"sma_20":9432.0,"sma_60":9304.67,"sma_120":9252.33},{"date":"2025-03-11","open":8584,"high":8682,"low":8526,"close":8584,"volume":8884,"rsi_14":19.72,"sma_20":9399.5,"sma_60":9301.0,"sma_120":9244.42},{"date":"2025-03-12","open":8584,"high":8760,"low":8535,"close":8584,"volume":7592,"rsi_14":20.14,"sma_20":9367.0,"sma_60":9295.5,"sma_120":9237.17},{"date":"2025-03-13","open":8633,"high":8633,"low":8535,"close":8623,"volume":15612,"rsi_14":23.36,"sma_20":9334.5,"sma_60":9294.33,"sma_120":9229.58},{"date":"2025-03-14","open":8623,"high":8721,"low":8584,"close":8721,"volume":12134,"rsi_14":26.57,"sma_20":9298.0,"sma_60":9292.5,"sma_120":9225.67},{"date":"2025-03-17","open":8769,"high":8828,"low":8682,"close":8818,"volume":30376,"rsi_14":31.58,"sma_20":9268.0,"sma_60":9290.83,"sma_120":9221.75},{"date":"2025-03-18","open":8799,"high":8857,"low":8760,"close":8857,"volume":21550,"rsi_14":31.13,"sma_20":9239.0,"sma_60":9289.5,"sma_120":9217.42},{"date":"2025-03-19","open":8828,"high":8867,"low":8779,"close":8867,"volume":17257,"rsi_14":30.2,"sma_20":9210.5,"sma_60":9288.17,"sma_120":9212.42},{"date":"2025-03-20","open":8867,"high":8926,"low":8779,"close":8867,"volume":225711,"rsi_14":31.03,"sma_20":9183.5,"sma_60":9285.67,"sma_120":9207.42},{"date":"2025-03-21","open":8867,"high":8877,"low":8730,"close":8740,"volume":71596,"rsi_14":34.88,"sma_20":9153.0,"sma_60":9282.0,"sma_120":9201.17},{"date":"2025-03-24","open":8740,"high":8867,"low":8730,"close":8848,"volume":67076,"rsi_14":49.12,"sma_20":9126.0,"sma_60":9280.17,"sma_120":9195.75},{"date":"2025-03-25","open":8828,"high":8887,"low":8691,"close":8808,"volume":23914,"rsi_14":47.86,"sma_20":9097.5,"sma_60":9277.67,"sma_120":9193.33},{"date":"2025-03-26","open":8808,"high":8808,"low":8721,"close":8721,"volume":38337,"rsi_14":44.44,"sma_20":9062.0,"sma_60":9273.83,"sma_120":9190.5},{"date":"2025-03-27","open":8721,"high":8848,"low":8672,"close":8799,"volume":51175,"rsi_14":64.0,"sma_20":9029.0,"sma_60":9271.33,"sma_120":9189.33},{"date":"2025-03-28","open":8740,"high":8779,"low":8682,"close":8682,"volume":13927,"rsi_14":50.0,"sma_20":8992.0,"sma_60":9266.67,"sma_120":9186.42},{"date":"2025-03-31","open":8818,"high":8818,"low":8340,"close":8340,"volume":31242,"rsi_14":39.67,"sma_20":8952.0,"sma_60":9254.0,"sma_120":9180.5},{"date":"2025-04-01","open":8487,"high":8633,"low":8438,"close":8545,"volume":20752,"rsi_14":48.59,"sma_20":8935.5,"sma_60":9247.83,"sma_120":9176.42},{"date":"2025-04-02","open":8545,"high":8565,"low":8448,"close":8535,"volume":8126,"rsi_14":46.76,"sma_20":8919.0,"sma_60":9237.0,"sma_120":9172.33},{"date":"2025-04-03","open":8535,"high":8535,"low":8389,"close":8467,"volume":2451,"rsi_14":40.44,"sma_20":8899.0,"sma_60":9227.17,"sma_120":9167.5},{"date":"2025-04-04","open":8379,"high":8526,"low":8350,"close":8409,"volume":3235,"rsi_14":34.09,"sma_20":8893.0,"sma_60":9218.0,"sma_120":9161.83},{"date":"2025-04-07","open":8301,"high":8350,"low":8087,"close":8087,"volume":10269,"rsi_14":25.47,"sma_20":8862.5,"sma_60":9202.17,"sma_120":9153.5},{"date":"2025-04-08","open":8243,"high":8291,"low":8194,"close":8223,"volume":771,"rsi_14":31.03,"sma_20":8844.0,"sma_60":9187.67,"sma_120":9146.25},{"date":"2025-04-09","open":8145,"high":8282,"low":8145,"close":8282,"volume":4568,"rsi_14":33.33,"sma_20":8828.5,"sma_60":9173.33,"sma_120":9140.08},{"date":"2025-04-10","open":8360,"high":8457,"low":8301,"close":8448,"volume":1321,"rsi_14":41.85,"sma_20":8819.5,"sma_60":9161.0,"sma_120":9135.58},{"date":"2025-04-11","open":8448,"high":8496,"low":8360,"close":8487,"volume":1957,"rsi_14":39.55,"sma_20":8807.5,"sma_60":9150.83,"sma_120":9131.5},{"date":"2025-04-14","open":8662,"high":8662,"low":8448,"close":8506,"volume":2796,"rsi_14":41.14,"sma_20":8791.5,"sma_60":9142.0,"sma_120":9127.67},{"date":"2025-04-15","open":8662,"high":8672,"low":8487,"close":8633,"volume":11537,"rsi_14":47.49,"sma_20":8780.0,"sma_60":9134.67,"sma_120":9124.75},{"date":"2025-04-16","open":8643,"high":8740,"low":8584,"close":8711,"volume":7446,"rsi_14":47.49,"sma_20":8772.0,"sma_60":9128.67,"sma_120":9122.67},{"date":"2025-04-17","open":8701,"high":8750,"low":8643,"close":8740,"volume":7177,"rsi_14":51.76,"sma_20":8765.5,"sma_60":9121.33,"sma_120":9120.75},{"date":"2025-04-18","open":8691,"high":8779,"low":8691,"close":8701,"volume":3558,"rsi_14":63.31,"sma_20":8763.5,"sma_60":9114.0,"sma_120":9119.42},{"date":"2025-04-21","open":8769,"high":8779,"low":8565,"close":8701,"volume":3560,"rsi_14":56.78,"sma_20":8756.0,"sma_60":9106.0,"sma_120":9118.08},{"date":"2025-04-22","open":8701,"high":8711,"low":8662,"close":8701,"volume":3377,"rsi_14":57.26,"sma_20":8750.5,"sma_60":9099.17,"sma_120":9116.92},{"date":"2025-04-23","open":8701,"high":8740,"low":8613,"close":8711,"volume":5545,"rsi_14":61.26,"sma_20":8750.0,"sma_60":9091.5,"sma_120":9115.83},{"date":"2025-04-24","open":8750,"high":8750,"low":8652,"close":8730,"volume":5421,"rsi_14":65.42,"sma_20":8746.5,"sma_60":9084.33,"sma_120":9114.67},{"date":"2025-04-25","open":8769,"high":8769,"low":8691,"close":8740,"volume":4365,"rsi_14":94.67,"sma_20":8749.5,"sma_60":9079.83,"sma_120":9113.75},{"date":"2025-04-28","open":8740,"high":8769,"low":8682,"close":8711,"volume":5379,"rsi_14":89.06,"sma_20":8768.5,"sma_60":9075.0,"sma_120":9112.42},{"date":"2025-04-29","open":8769,"high":8769,"low":8701,"close":8711,"volume":6048,"rsi_14":87.93,"sma_20":8777.0,"sma_60":9070.83,"sma_120":9111.08},{"date":"2025-04-30","open":8711,"high":8750,"low":8701,"close":8711,"volume":3069,"rsi_14":82.93,"sma_20":8786.0,"sma_60":9066.17,"sma_120":9109.75},{"date":"2025-05-02","open":8721,"high":8740,"low":8691,"close":8721,"volume":3771,"rsi_14":81.58,"sma_20":8799.0,"sma_60":9062.5,"sma_120":9108.42},{"date":"2025-05-07","open":8769,"high":8799,"low":8701,"close":8711,"volume":17991,"rsi_14":78.38,"sma_20":8814.5,"sma_60":9053.33,"sma_120":9107.17},{"date":"2025-05-08","open":8769,"high":8857,"low":8721,"close":8808,"volume":8391,"rsi_14":76.47,"sma_20":8851.5,"sma_60":9048.67,"sma_120":9106.58},{"date":"2025-05-09","open":8867,"high":8877,"low":8769,"close":8867,"volume":1370,"rsi_14":75.0,"sma_20":8884.5,"sma_60":9042.67,"sma_120":9106.92},{"date":"2025-05-12","open":8867,"high":8926,"low":8750,"close":8857,"volume":20333,"rsi_14":70.0,"sma_20":8914.0,"sma_60":9036.5,"sma_120":9106.0},{"date":"2025-05-13","open":8857,"high":8906,"low":8769,"close":8877,"volume":12086,"rsi_14":82.14,"sma_20":8936.0,"sma_60":9030.0,"sma_120":9107.0},{"date":"2025-05-14","open":8877,"high":9082,"low":8877,"close":9082,"volume":14716,"rsi_14":89.8,"sma_20":8966.5,"sma_60":9024.0,"sma_120":9110.0},{"date":"2025-05-15","open":9121,"high":9296,"low":9023,"close":9169,"volume":17176,"rsi_14":91.38,"sma_20":9000.5,"sma_60":9020.0,"sma_120":9114.42},{"date":"2025-05-16","open":9169,"high":9286,"low":9150,"close":9257,"volume":17527,"rsi_14":92.42,"sma_20":9032.5,"sma_60":9017.17,"sma_120":9120.17},{"date":"2025-05-19","open":9257,"high":9316,"low":9130,"close":9238,"volume":12609,"rsi_14":89.39,"sma_20":9059.5,"sma_60":9014.0,"sma_120":9124.83},{"date":"2025-05-20","open":9169,"high":9316,"low":9169,"close":9189,"volume":28410,"rsi_14":82.86,"sma_20":9082.5,"sma_60":9010.5,"sma_120":9127.25},{"date":"2025-05-21","open":9189,"high":9443,"low":9111,"close":9413,"volume":22541,"rsi_14":90.0,"sma_20":9119.0,"sma_60":9011.83,"sma_120":9132.17},{"date":"2025-05-22","open":9413,"high":9540,"low":9345,"close":9452,"volume":12513,"rsi_14":90.43,"sma_20":9157.5,"sma_60":9013.17,"sma_120":9137.83},{"date":"2025-05-23","open":9452,"high":9540,"low":9404,"close":9413,"volume":6596,"rsi_14":86.73,"sma_20":9194.0,"sma_60":9014.0,"sma_120":9142.92},{"date":"2025-05-26","open":9413,"high":9491,"low":9306,"close":9491,"volume":5100,"rsi_14":87.62,"sma_20":9234.0,"sma_60":9015.33,"sma_120":9148.83},{"date":"2025-05-27","open":9501,"high":9560,"low":9413,"close":9462,"volume":6374,"rsi_14":85.98,"sma_20":9271.5,"sma_60":9015.67,"sma_120":9154.0},{"date":"2025-05-28","open":9540,"high":9657,"low":9433,"close":9550,"volume":15019,"rsi_14":85.85,"sma_20":9313.0,"sma_60":9018.17,"sma_120":9160.5},{"date":"2025-05-29","open":9618,"high":10194,"low":9618,"close":10174,"volume":44917,"rsi_14":90.85,"sma_20":9388.0,"sma_60":9036.17,"sma_120":9171.83},{"date":"2025-05-30","open":10281,"high":10652,"low":10213,"close":10535,"volume":39753,"rsi_14":93.0,"sma_20":9481.5,"sma_60":9064.67,"sma_120":9186.33},{"date":"2025-06-02","open":10633,"high":10701,"low":10320,"close":10340,"volume":24537,"rsi_14":84.4,"sma_20":9565.0,"sma_60":9090.0,"sma_120":9199.5},{"date":"2025-06-04","open":10359,"high":11003,"low":10359,"close":10925,"volume":33486,"rsi_14":86.77,"sma_20":9678.0,"sma_60":9125.33,"sma_120":9218.08},{"date":"2025-06-05","open":10984,"high":11150,"low":10730,"close":11023,"volume":24082,"rsi_14":86.82,"sma_20":9796.5,"sma_60":9168.0,"sma_120":9237.5},{"date":"2025-06-09","open":11179,"high":11423,"low":10886,"close":10886,"volume":48744,"rsi_14":81.75,"sma_20":9903.0,"sma_60":9205.67,"sma_120":9255.17},{"date":"2025-06-10","open":11003,"high":11228,"low":10886,"close":11228,"volume":43168,"rsi_14":84.46,"sma_20":10024.0,"sma_60":9250.83,"sma_120":9275.92},{"date":"2025-06-11","open":11228,"high":11433,"low":11159,"close":11433,"volume":45415,"rsi_14":86.86,"sma_20":10156.0,"sma_60":9299.5,"sma_120":9297.5},{"date":"2025-06-12","open":11452,"high":11803,"low":11335,"close":11345,"volume":36619,"rsi_14":83.22,"sma_20":10282.5,"sma_60":9346.0,"sma_120":9320.17},{"date":"2025-06-13","open":11569,"high":11569,"low":10818,"close":10828,"volume":29222,"rsi_14":70.32,"sma_20":10372.0,"sma_60":9382.0,"sma_120":9337.25},{"date":"2025-06-16","open":10828,"high":11140,"low":10642,"close":11081,"volume":40228,"rsi_14":73.17,"sma_20":10470.0,"sma_60":9420.67,"sma_120":9355.75},{"date":"2025-06-17","open":11081,"high":11208,"low":10623,"close":10701,"volume":25849,"rsi_14":65.5,"sma_20":10544.0,"sma_60":9452.17,"sma_120":9370.83},{"date":"2025-06-18","open":10691,"high":10828,"low":10467,"close":10467,"volume":32394,"rsi_14":62.23,"sma_20":10607.0,"sma_60":9479.5,"sma_120":9383.83},{"date":"2025-06-19","open":10486,"high":10525,"low":10320,"close":10428,"volume":24912,"rsi_14":60.82,"sma_20":10670.5,"sma_60":9506.17,"sma_120":9395.92},{"date":"2025-06-20","open":10428,"high":10535,"low":10291,"close":10301,"volume":31298,"rsi_14":51.78,"sma_20":10716.0,"sma_60":9532.83,"sma_120":9407.42},{"date":"2025-06-23","open":10301,"high":10467,"low":10155,"close":10301,"volume":16916,"rsi_14":46.34,"sma_20":10759.5,"sma_60":9557.67,"sma_120":9418.92},{"date":"2025-06-24","open":10379,"high":10642,"low":10311,"close":10603,"volume":38078,"rsi_14":53.98,"sma_20":10820.5,"sma_60":9588.33,"sma_120":9433.0},{"date":"2025-06-25","open":10613,"high":10613,"low":10399,"close":10564,"volume":49748,"rsi_14":43.46,"sma_20":10875.5,"sma_60":9619.83,"sma_120":9446.83},{"date":"2025-06-26","open":10662,"high":10662,"low":10164,"close":10418,"volume":31452,"rsi_14":39.24,"sma_20":10924.5,"sma_60":9647.5,"sma_120":9459.42},{"date":"2025-06-27","open":10418,"high":10418,"low":10125,"close":10135,"volume":21707,"rsi_14":37.29,"sma_20":10954.5,"sma_60":9672.33,"sma_120":9469.5},{"date":"2025-06-30","open":10106,"high":10194,"low":10057,"close":10086,"volume":42876,"rsi_14":28.57,"sma_20":10950.0,"sma_60":9702.17,"sma_120":9478.08},{"date":"2025-07-01","open":10116,"high":10633,"low":10086,"close":10603,"volume":60780,"rsi_14":36.07,"sma_20":10953.5,"sma_60":9737.33,"sma_120":9492.58},{"date":"2025-07-02","open":10828,"high":10867,"low":10311,"close":10652,"volume":49323,"rsi_14":38.21,"sma_20":10969.5,"sma_60":9773.5,"sma_120":9505.25},{"date":"2025-07-03","open":10642,"high":10925,"low":10574,"close":10681,"volume":30536,"rsi_14":47.01,"sma_20":10957.0,"sma_60":9811.33,"sma_120":9519.25},{"date":"2025-07-04","open":10584,"high":10955,"low":10584,"close":10642,"volume":32797,"rsi_14":40.17,"sma_20":10937.5,"sma_60":9849.5,"sma_120":9533.75},{"date":"2025-07-07","open":10642,"high":11013,"low":10642,"close":10916,"volume":18079,"rsi_14":55.05,"sma_20":10939.0,"sma_60":9897.83,"sma_120":9550.0},{"date":"2025-07-08","open":10906,"high":11198,"low":10701,"close":11198,"volume":26079,"rsi_14":66.82,"sma_20":10937.5,"sma_60":9948.67,"sma_120":9568.17},{"date":"2025-07-09","open":11511,"high":12486,"low":11198,"close":12486,"volume":161665,"rsi_14":80.06,"sma_20":10991.5,"sma_60":10020.5,"sma_120":9596.92},{"date":"2025-07-10","open":12954,"high":13442,"low":12369,"close":13286,"volume":106889,"rsi_14":86.43,"sma_20":11091.0,"sma_60":10103.17,"sma_120":9632.08},{"date":"2025-07-11","open":13227,"high":13783,"low":13120,"close":13608,"volume":56098,"rsi_14":87.42,"sma_20":11233.5,"sma_60":10190.67,"sma_120":9670.75},{"date":"2025-07-14","open":13608,"high":14027,"low":13149,"close":14027,"volume":50381,"rsi_14":87.74,"sma_20":11384.5,"sma_60":10285.0,"sma_120":9713.5},{"date":"2025-07-15","open":14027,"high":14027,"low":12935,"close":13101,"volume":68081,"rsi_14":73.38,"sma_20":11507.5,"sma_60":10361.33,"sma_120":9748.0},{"date":"2025-07-16","open":13101,"high":13315,"low":12769,"close":12896,"volume":25278,"rsi_14":72.6,"sma_20":11632.0,"sma_60":10432.83,"sma_120":9780.75},{"date":"2025-07-17","open":12896,"high":12896,"low":12379,"close":12827,"volume":30413,"rsi_14":75.56,"sma_20":11755.0,"sma_60":10502.67,"sma_120":9812.0},{"date":"2025-07-18","open":12759,"high":12827,"low":11901,"close":12359,"volume":55587,"rsi_14":69.98,"sma_20":11860.5,"sma_60":10565.17,"sma_120":9839.58},{"date":"2025-07-21","open":12301,"high":12301,"low":12047,"close":12145,"volume":13798,"rsi_14":64.31,"sma_20":11955.0,"sma_60":10624.0,"sma_120":9865.0},{"date":"2025-07-22","open":12369,"high":12427,"low":12028,"close":12174,"volume":17760,"rsi_14":64.18,"sma_20":12035.5,"sma_60":10683.33,"sma_120":9891.25},{"date":"2025-07-23","open":12154,"high":12535,"low":11803,"close":12115,"volume":37631,"rsi_14":63.29,"sma_20":12115.0,"sma_60":10741.5,"sma_120":9916.5},{"date":"2025-07-24","open":12115,"high":12418,"low":11901,"close":11910,"volume":14153,"rsi_14":61.4,"sma_20":12191.5,"sma_60":10795.83,"sma_120":9940.08},{"date":"2025-07-25","open":11910,"high":12193,"low":11881,"close":12028,"volume":12899,"rsi_14":60.29,"sma_20":12288.5,"sma_60":10852.0,"sma_120":9965.92},{"date":"2025-07-28","open":12018,"high":12203,"low":11267,"close":11462,"volume":111188,"rsi_14":52.32,"sma_20":12359.0,"sma_60":10899.0,"sma_120":9987.0},{"date":"2025-07-29","open":11462,"high":12379,"low":11374,"close":11569,"volume":17841,"rsi_14":39.83,"sma_20":12408.5,"sma_60":10947.83,"sma_120":10009.33},{"date":"2025-07-30","open":11559,"high":12086,"low":11393,"close":11559,"volume":25486,"rsi_14":26.77,"sma_20":12455.0,"sma_60":10996.5,"sma_120":10031.33},{"date":"2025-07-31","open":11569,"high":11696,"low":11374,"close":11462,"volume":17312,"rsi_14":19.27,"sma_20":12495.0,"sma_60":11043.33,"sma_120":10052.92},{"date":"2025-08-01","open":11462,"high":11550,"low":10896,"close":10964,"volume":21060,"rsi_14":7.1,"sma_20":12511.5,"sma_60":11081.83,"sma_120":10067.58},{"date":"2025-08-04","open":10974,"high":11140,"low":10837,"close":11140,"volume":9736,"rsi_14":15.22,"sma_20":12523.0,"sma_60":11121.67,"sma_120":10085.17},{"date":"2025-08-05","open":11140,"high":11364,"low":11023,"close":11296,"volume":14452,"rsi_14":21.13,"sma_20":12528.0,"sma_60":11163.17,"sma_120":10102.92},{"date":"2025-08-06","open":11276,"high":11481,"low":11189,"close":11442,"volume":6772,"rsi_14":25.68,"sma_20":12474.5,"sma_60":11207.33,"sma_120":10121.92},{"date":"2025-08-07","open":11423,"high":11550,"low":11267,"close":11315,"volume":7869,"rsi_14":29.18,"sma_20":12373.5,"sma_60":11249.0,"sma_120":10139.5},{"date":"2025-08-08","open":11325,"high":11550,"low":11257,"close":11491,"volume":3839,"rsi_14":36.76,"sma_20":12265.0,"sma_60":11290.17,"sma_120":10157.08},{"date":"2025-08-11","open":11433,"high":11433,"low":10837,"close":11023,"volume":13439,"rsi_14":30.2,"sma_20":12111.0,"sma_60":11321.83,"sma_120":10170.92},{"date":"2025-08-12","open":11101,"high":11647,"low":11023,"close":11296,"volume":11721,"rsi_14":36.88,"sma_20":12018.5,"sma_60":11356.67,"sma_120":10186.92},{"date":"2025-08-13","open":11306,"high":11598,"low":11091,"close":11130,"volume":7384,"rsi_14":37.34,"sma_20":11928.0,"sma_60":11389.0,"sma_120":10201.5},{"date":"2025-08-14","open":11081,"high":11335,"low":10984,"close":11198,"volume":9704,"rsi_14":36.33,"sma_20":11844.5,"sma_60":11423.33,"sma_120":10216.92},{"date":"2025-08-18","open":11247,"high":11647,"low":11042,"close":11335,"volume":18482,"rsi_14":47.57,"sma_20":11792.0,"sma_60":11456.17,"sma_120":10234.0},{"date":"2025-08-19","open":11345,"high":11530,"low":11042,"close":11072,"volume":14579,"rsi_14":40.99,"sma_20":11737.0,"sma_60":11483.83,"sma_120":10248.5},{"date":"2025-08-20","open":10984,"high":11559,"low":10798,"close":11491,"volume":16921,"rsi_14":48.92,"sma_20":11702.0,"sma_60":11519.33,"sma_120":10266.67},{"date":"2025-08-21","open":11628,"high":11628,"low":11286,"close":11296,"volume":4123,"rsi_14":47.46,"sma_20":11660.0,"sma_60":11550.17,"sma_120":10282.75},{"date":"2025-08-22","open":11296,"high":11520,"low":11179,"close":11325,"volume":6585,"rsi_14":56.45,"sma_20":11630.0,"sma_60":11582.0,"sma_120":10298.83},{"date":"2025-08-25","open":11325,"high":11842,"low":11081,"close":11715,"volume":23668,"rsi_14":59.55,"sma_20":11614.0,"sma_60":11619.0,"sma_120":10318.58},{"date":"2025-08-26","open":11715,"high":11735,"low":11481,"close":11511,"volume":8629,"rsi_14":53.5,"sma_20":11616.5,"sma_60":11641.83,"sma_120":10339.0},{"date":"2025-08-27","open":11511,"high":11511,"low":11286,"close":11491,"volume":7031,"rsi_14":50.83,"sma_20":11612.5,"sma_60":11658.17,"sma_120":10361.42},{"date":"2025-08-28","open":11481,"high":11579,"low":11315,"close":11491,"volume":12879,"rsi_14":53.12,"sma_20":11609.0,"sma_60":11677.83,"sma_120":10383.92},{"date":"2025-08-29","open":11491,"high":11559,"low":11345,"close":11481,"volume":19922,"rsi_14":49.82,"sma_20":11610.0,"sma_60":11687.33,"sma_120":10406.33},{"date":"2025-09-01","open":11462,"high":11511,"low":11286,"close":11325,"volume":8886,"rsi_14":56.49,"sma_20":11628.5,"sma_60":11692.5,"sma_120":10430.25},{"date":"2025-09-02","open":11335,"high":11793,"low":11286,"close":11452,"volume":14147,"rsi_14":53.57,"sma_20":11644.5,"sma_60":11702.17,"sma_120":10453.92},{"date":"2025-09-03","open":11364,"high":11608,"low":11315,"close":11345,"volume":13497,"rsi_14":55.05,"sma_20":11647.0,"sma_60":11704.17,"sma_120":10477.5},{"date":"2025-09-04","open":11354,"high":11608,"low":11354,"close":11472,"volume":6899,"rsi_14":56.25,"sma_20":11648.5,"sma_60":11704.83,"sma_120":10502.17},{"date":"2025-09-05","open":11374,"high":11706,"low":11374,"close":11637,"volume":18564,"rsi_14":56.83,"sma_20":11665.0,"sma_60":11709.83,"sma_120":10527.92},{"date":"2025-09-08","open":11628,"high":11784,"low":11540,"close":11589,"volume":6036,"rsi_14":62.93,"sma_20":11670.0,"sma_60":11722.83,"sma_120":10552.42},{"date":"2025-09-09","open":11589,"high":11842,"low":11559,"close":11725,"volume":7248,"rsi_14":56.82,"sma_20":11706.0,"sma_60":11733.83,"sma_120":10577.25},{"date":"2025-09-10","open":11715,"high":11842,"low":11618,"close":11715,"volume":4271,"rsi_14":63.69,"sma_20":11727.5,"sma_60":11751.17,"sma_120":10601.67},{"date":"2025-09-11","open":11852,"high":12037,"low":11706,"close":11725,"volume":6001,"rsi_14":63.23,"sma_20":11758.0,"sma_60":11772.67,"sma_120":10626.08},{"date":"2025-09-12","open":11764,"high":11832,"low":11725,"close":11793,"volume":5437,"rsi_14":53.28,"sma_20":11788.5,"sma_60":11796.0,"sma_120":10651.08},{"date":"2025-09-15","open":11832,"high":11998,"low":11715,"close":11998,"volume":11759,"rsi_14":70.49,"sma_20":11822.5,"sma_60":11825.0,"sma_120":10678.92},{"date":"2025-09-16","open":12008,"high":12193,"low":11901,"close":12008,"volume":15956,"rsi_14":71.9,"sma_20":11870.5,"sma_60":11854.17,"sma_120":10705.92},{"date":"2025-09-17","open":12018,"high":12184,"low":11930,"close":12028,"volume":10159,"rsi_14":72.36,"sma_20":11898.0,"sma_60":11878.5,"sma_120":10733.42},{"date":"2025-09-18","open":12018,"high":12135,"low":11901,"close":11910,"volume":17162,"rsi_14":66.92,"sma_20":11930.0,"sma_60":11901.67,"sma_120":10760.75},{"date":"2025-09-19","open":12490,"high":12490,"low":11910,"close":11910,"volume":9982,"rsi_14":60.14,"sma_20":11945.0,"sma_60":11922.17,"sma_120":10784.83},{"date":"2025-09-22","open":11891,"high":11891,"low":11413,"close":11735,"volume":19861,"rsi_14":59.86,"sma_20":11946.0,"sma_60":11949.5,"sma_120":10810.92},{"date":"2025-09-23","open":11725,"high":11745,"low":11511,"close":11735,"volume":10564,"rsi_14":64.71,"sma_20":11957.5,"sma_60":11977.67,"sma_120":10839.92},{"date":"2025-09-24","open":11715,"high":11715,"low":11354,"close":11393,"volume":9640,"rsi_14":47.47,"sma_20":11952.5,"sma_60":11991.17,"sma_120":10864.25},{"date":"2025-09-25","open":11403,"high":11472,"low":11286,"close":11393,"volume":6119,"rsi_14":41.13,"sma_20":11947.5,"sma_60":12003.83,"sma_120":10888.67},{"date":"2025-09-26","open":11286,"high":11354,"low":11120,"close":11120,"volume":7632,"rsi_14":35.37,"sma_20":11929.0,"sma_60":12011.33,"sma_120":10911.33},{"date":"2025-09-29","open":11169,"high":11598,"low":11023,"close":11101,"volume":5667,"rsi_14":28.95,"sma_20":11917.5,"sma_60":12019.17,"sma_120":10934.33},{"date":"2025-09-30","open":11296,"high":11296,"low":11042,"close":11140,"volume":4315,"rsi_14":30.97,"sma_20":11901.5,"sma_60":12023.0,"sma_120":10960.42},{"date":"2025-10-01","open":11150,"high":11257,"low":11140,"close":11247,"volume":1852,"rsi_14":35.15,"sma_20":11896.5,"sma_60":12023.83,"sma_120":10986.25},{"date":"2025-10-02","open":11218,"high":11374,"low":11121,"close":11276,"volume":3075,"rsi_14":35.15,"sma_20":11888.5,"sma_60":12003.83,"sma_120":11012.17},{"date":"2025-10-10","open":11306,"high":11403,"low":11208,"close":11296,"volume":5643,"rsi_14":25.34,"sma_20":11871.0,"sma_60":11969.83,"sma_120":11036.5},{"date":"2025-10-13","open":11208,"high":11267,"low":10994,"close":11033,"volume":7841,"rsi_14":20.93,"sma_20":11842.5,"sma_60":11925.83,"sma_120":11058.25},{"date":"2025-10-14","open":11033,"high":11306,"low":10896,"close":11042,"volume":16596,"rsi_14":20.47,"sma_20":11807.5,"sma_60":11874.83,"sma_120":11079.92},{"date":"2025-10-15","open":11033,"high":11286,"low":11023,"close":11159,"volume":2412,"rsi_14":27.33,"sma_20":11779.0,"sma_60":11841.67,"sma_120":11101.5},{"date":"2025-10-16","open":11306,"high":11306,"low":11033,"close":11130,"volume":9068,"rsi_14":32.64,"sma_20":11748.5,"sma_60":11811.5,"sma_120":11122.17},{"date":"2025-10-17","open":11130,"high":11130,"low":10662,"close":10691,"volume":23116,"rsi_14":19.77,"sma_20":11692.0,"sma_60":11775.0,"sma_120":11138.83},{"date":"2025-10-20","open":10691,"high":11081,"low":10584,"close":10798,"volume":16101,"rsi_14":24.47,"sma_20":11630.5,"sma_60":11748.33,"sma_120":11156.75},{"date":"2025-10-21","open":10808,"high":11072,"low":10711,"close":10867,"volume":3113,"rsi_14":33.12,"sma_20":11572.0,"sma_60":11726.5,"sma_120":11175.25},{"date":"2025-10-22","open":10867,"high":10974,"low":10711,"close":10867,"volume":3119,"rsi_14":33.12,"sma_20":11512.5,"sma_60":11704.17,"sma_120":11193.75},{"date":"2025-10-23","open":10857,"high":11062,"low":10808,"close":11013,"volume":9078,"rsi_14":46.26,"sma_20":11466.0,"sma_60":11685.33,"sma_120":11213.42},{"date":"2025-10-24","open":11072,"high":11111,"low":10906,"close":11081,"volume":5242,"rsi_14":49.34,"sma_20":11438.5,"sma_60":11671.17,"sma_120":11233.5},{"date":"2025-10-27","open":11062,"high":11296,"low":11062,"close":11091,"volume":5227,"rsi_14":48.32,"sma_20":11405.5,"sma_60":11655.17,"sma_120":11253.58},{"date":"2025-10-28","open":11081,"high":11247,"low":10974,"close":11140,"volume":4784,"rsi_14":46.15,"sma_20":11375.0,"sma_60":11649.67,"sma_120":11274.33},{"date":"2025-10-29","open":11267,"high":11267,"low":11003,"close":11042,"volume":2469,"rsi_14":40.41,"sma_20":11357.0,"sma_60":11640.67,"sma_120":11294.25},{"date":"2025-10-30","open":11033,"high":11042,"low":10886,"close":10906,"volume":14063,"rsi_14":37.34,"sma_20":11332.0,"sma_60":11629.5,"sma_120":11313.0},{"date":"2025-10-31","open":10925,"high":11033,"low":10876,"close":10925,"volume":1893,"rsi_14":45.86,"sma_20":11322.0,"sma_60":11620.33,"sma_120":11331.83},{"date":"2025-11-03","open":11003,"high":11003,"low":10535,"close":10633,"volume":10174,"rsi_14":37.04,"sma_20":11298.0,"sma_60":11614.67,"sma_120":11348.25},{"date":"2025-11-04","open":10535,"high":10711,"low":10340,"close":10555,"volume":9295,"rsi_14":30.38,"sma_20":11268.0,"sma_60":11604.67,"sma_120":11363.17},{"date":"2025-11-05","open":10467,"high":11042,"low":10262,"close":10555,"volume":6603,"rsi_14":30.97,"sma_20":11232.5,"sma_60":11592.0,"sma_120":11377.58},{"date":"2025-11-06","open":10564,"high":10808,"low":10389,"close":10681,"volume":10308,"rsi_14":49.59,"sma_20":11200.0,"sma_60":11579.0,"sma_120":11393.17},{"date":"2025-11-07","open":10691,"high":10945,"low":10633,"close":10711,"volume":5914,"rsi_14":46.09,"sma_20":11170.0,"sma_60":11568.67,"sma_120":11408.83},{"date":"2025-11-10","open":10730,"high":11286,"low":10730,"close":11120,"volume":9416,"rsi_14":58.67,"sma_20":11174.5,"sma_60":11562.33,"sma_120":11426.25},{"date":"2025-11-11","open":11130,"high":11433,"low":11072,"close":11130,"volume":6829,"rsi_14":58.94,"sma_20":11179.0,"sma_60":11564.17,"sma_120":11443.0},{"date":"2025-11-12","open":11130,"high":11393,"low":11120,"close":11374,"volume":3423,"rsi_14":61.49,"sma_20":11190.0,"sma_60":11565.5,"sma_120":11461.08},{"date":"2025-11-13","open":11384,"high":11501,"low":11267,"close":11433,"volume":2798,"rsi_14":61.25,"sma_20":11205.5,"sma_60":11570.67,"sma_120":11479.83},{"date":"2025-11-14","open":11384,"high":11745,"low":11306,"close":11511,"volume":12183,"rsi_14":62.87,"sma_20":11247.5,"sma_60":11576.0,"sma_120":11499.67},{"date":"2025-11-17","open":11501,"high":11608,"low":11296,"close":11433,"volume":5095,"rsi_14":58.82,"sma_20":11280.0,"sma_60":11577.67,"sma_120":11516.92},{"date":"2025-11-18","open":11315,"high":11423,"low":10945,"close":11023,"volume":12045,"rsi_14":49.5,"sma_20":11288.0,"sma_60":11576.83,"sma_120":11530.33},{"date":"2025-11-19","open":11013,"high":11120,"low":10867,"close":11023,"volume":2537,"rsi_14":53.19,"sma_20":11296.0,"sma_60":11568.83,"sma_120":11544.08},{"date":"2025-11-20","open":11003,"high":11452,"low":10964,"close":11091,"volume":1120,"rsi_14":54.4,"sma_20":11300.0,"sma_60":11565.33,"sma_120":11557.75},{"date":"2025-11-21","open":11091,"high":11218,"low":10896,"close":11023,"volume":4049,"rsi_14":61.76,"sma_20":11297.0,"sma_60":11560.17,"sma_120":11571.08},{"date":"2025-11-24","open":11052,"high":11072,"low":10974,"close":11072,"volume":5720,"rsi_14":65.87,"sma_20":11296.0,"sma_60":11549.17,"sma_120":11584.08},{"date":"2025-11-25","open":11072,"high":11198,"low":10945,"close":11081,"volume":3905,"rsi_14":66.07,"sma_20":11293.0,"sma_60":11541.83,"sma_120":11591.83},{"date":"2025-11-26","open":11023,"high":11237,"low":11023,"close":11237,"volume":1963,"rsi_14":66.67,"sma_20":11303.0,"sma_60":11537.5,"sma_120":11597.83},{"date":"2025-11-27","open":11579,"high":11579,"low":11130,"close":11286,"volume":1688,"rsi_14":67.05,"sma_20":11322.5,"sma_60":11534.0,"sma_120":11605.92},{"date":"2025-11-28","open":11267,"high":11637,"low":11267,"close":11462,"volume":7160,"rsi_14":61.74,"sma_20":11350.0,"sma_60":11533.67,"sma_120":11610.5},{"date":"2025-12-01","open":11472,"high":11930,"low":11237,"close":11530,"volume":10311,"rsi_14":63.23,"sma_20":11396.0,"sma_60":11537.17,"sma_120":11614.83},{"date":"2025-12-02","open":11530,"high":11862,"low":11296,"close":11676,"volume":4364,"rsi_14":60.69,"sma_20":11453.5,"sma_60":11541.0,"sma_120":11621.58},{"date":"2025-12-03","open":11686,"high":12184,"low":11686,"close":12174,"volume":20345,"rsi_14":70.0,"sma_20":11536.5,"sma_60":11555.17,"sma_120":11629.67},{"date":"2025-12-04","open":12184,"high":12476,"low":12164,"close":12388,"volume":10291,"rsi_14":72.06,"sma_20":11624.0,"sma_60":11570.83,"sma_120":11637.83},{"date":"2025-12-05","open":12359,"high":12515,"low":12037,"close":12213,"volume":5918,"rsi_14":68.69,"sma_20":11701.0,"sma_60":11580.67,"sma_120":11645.25},{"date":"2025-12-08","open":12145,"high":12154,"low":11910,"close":11940,"volume":6759,"rsi_14":73.5,"sma_20":11743.0,"sma_60":11586.67,"sma_120":11654.75},{"date":"2025-12-09","open":11940,"high":12145,"low":11803,"close":11920,"volume":4609,"rsi_14":72.77,"sma_20":11783.5,"sma_60":11590.0,"sma_120":11661.92},{"date":"2025-12-10","open":11959,"high":12028,"low":11745,"close":11832,"volume":4927,"rsi_14":68.63,"sma_20":11807.0,"sma_60":11592.0,"sma_120":11671.58},{"date":"2025-12-11","open":11832,"high":12193,"low":11725,"close":12047,"volume":8930,"rsi_14":73.97,"sma_20":11838.5,"sma_60":11597.5,"sma_120":11685.08},{"date":"2025-12-12","open":12262,"high":12262,"low":11950,"close":12115,"volume":3750,"rsi_14":74.21,"sma_20":11869.5,"sma_60":11603.0,"sma_120":11699.5},{"date":"2025-12-15","open":12115,"high":12388,"low":11706,"close":12252,"volume":10129,"rsi_14":75.64,"sma_20":11911.5,"sma_60":11607.33,"sma_120":11716.17},{"date":"2025-12-16","open":12252,"high":12486,"low":12047,"close":12047,"volume":3850,"rsi_14":67.36,"sma_20":11964.0,"sma_60":11608.0,"sma_120":11731.08},{"date":"2025-12-17","open":12047,"high":12184,"low":11959,"close":12018,"volume":1220,"rsi_14":65.82,"sma_20":12015.0,"sma_60":11607.83,"sma_120":11743.17},{"date":"2025-12-18","open":11881,"high":12047,"low":11881,"close":11930,"volume":990,"rsi_14":60.53,"sma_20":12058.0,"sma_60":11608.0,"sma_120":11754.83},{"date":"2025-12-19","open":11881,"high":12154,"low":11803,"close":11940,"volume":3591,"rsi_14":59.46,"sma_20":12105.0,"sma_60":11613.5,"sma_120":11767.83},{"date":"2025-12-22","open":12262,"high":12262,"low":11881,"close":11989,"volume":3944,"rsi_14":57.55,"sma_20":12152.0,"sma_60":11617.83,"sma_120":11783.67},{"date":"2025-12-23","open":12028,"high":12184,"low":11881,"close":11979,"volume":2843,"rsi_14":43.83,"sma_20":12198.0,"sma_60":11622.0,"sma_120":11799.83},{"date":"2025-12-24","open":11979,"high":12057,"low":11745,"close":11823,"volume":16119,"rsi_14":31.41,"sma_20":12228.0,"sma_60":11629.33,"sma_120":11810.25},{"date":"2025-12-26","open":11832,"high":12076,"low":11832,"close":11930,"volume":13025,"rsi_14":40.27,"sma_20":12261.0,"sma_60":11638.5,"sma_120":11821.17},{"date":"2025-12-29","open":12190,"high":12210,"low":11970,"close":11980,"volume":4487,"rsi_14":41.1,"sma_20":12272.5,"sma_60":11648.17,"sma_120":11829.75},{"date":"2025-12-30","open":12090,"high":12090,"low":11850,"close":11900,"volume":5404,"rsi_14":39.47,"sma_20":12276.5,"sma_60":11656.83,"sma_120":11838.0},{"date":"2026-01-02","open":11930,"high":11950,"low":11660,"close":11660,"volume":11145,"rsi_14":35.93,"sma_20":12261.0,"sma_60":11660.83,"sma_120":11841.92},{"date":"2026-01-05","open":11660,"high":11710,"low":11550,"close":11570,"volume":4018,"rsi_14":24.68,"sma_20":12215.5,"sma_60":11661.5,"sma_120":11842.67},{"date":"2026-01-06","open":11680,"high":11790,"low":11440,"close":11500,"volume":8359,"rsi_14":20.13,"sma_20":12155.5,"sma_60":11659.83,"sma_120":11831.83},{"date":"2026-01-07","open":11500,"high":11620,"low":11410,"close":11560,"volume":4827,"rsi_14":15.75,"sma_20":12107.5,"sma_60":11659.5,"sma_120":11814.67},{"date":"2026-01-08","open":11660,"high":11660,"low":11440,"close":11450,"volume":3941,"rsi_14":16.91,"sma_20":12068.0,"sma_60":11661.83,"sma_120":11793.83},{"date":"2026-01-09","open":11520,"high":11550,"low":11210,"close":11430,"volume":4787,"rsi_14":17.04,"sma_20":12028.5,"sma_60":11663.67,"sma_120":11769.25},{"date":"2026-01-12","open":11450,"high":11480,"low":11300,"close":11420,"volume":4920,"rsi_14":18.11,"sma_20":11993.0,"sma_60":11663.33,"sma_120":11752.5},{"date":"2026-01-13","open":11400,"high":11400,"low":11280,"close":11400,"volume":4055,"rsi_14":17.19,"sma_20":11945.5,"sma_60":11663.17,"sma_120":11737.33},{"date":"2026-01-14","open":11350,"high":11620,"low":11300,"close":11440,"volume":2344,"rsi_14":16.54,"sma_20":11896.5,"sma_60":11671.17,"sma_120":11723.08},{"date":"2026-01-15","open":11350,"high":11540,"low":11320,"close":11420,"volume":4968,"rsi_14":16.41,"sma_20":11839.5,"sma_60":11677.0,"sma_120":11712.67},{"date":"2026-01-16","open":11550,"high":11550,"low":11270,"close":11420,"volume":4640,"rsi_14":9.9,"sma_20":11748.0,"sma_60":11686.33,"sma_120":11704.08},{"date":"2026-01-19","open":11400,"high":11420,"low":11300,"close":11400,"volume":2526,"rsi_14":12.82,"sma_20":11706.5,"sma_60":11688.17,"sma_120":11695.08},{"date":"2026-01-20","open":11450,"high":11600,"low":11430,"close":11590,"volume":5283,"rsi_14":32.58,"sma_20":11674.0,"sma_60":11692.0,"sma_120":11688.17},{"date":"2026-01-21","open":11340,"high":11580,"low":11310,"close":11450,"volume":3500,"rsi_14":36.71,"sma_20":11632.0,"sma_60":11693.33,"sma_120":11681.83},{"date":"2026-01-22","open":11450,"high":11600,"low":11360,"close":11450,"volume":10185,"rsi_14":41.43,"sma_20":11590.5,"sma_60":11693.83,"sma_120":11674.5},{"date":"2026-01-23","open":11530,"high":11530,"low":11430,"close":11460,"volume":6422,"rsi_14":46.88,"sma_20":11557.5,"sma_60":11696.17,"sma_120":11672.08},{"date":"2026-01-26","open":11690,"high":11690,"low":11420,"close":11470,"volume":22939,"rsi_14":42.37,"sma_20":11519.5,"sma_60":11701.0,"sma_120":11668.83},{"date":"2026-01-27","open":11600,"high":11700,"low":11350,"close":11530,"volume":17817,"rsi_14":57.41,"sma_20":11497.0,"sma_60":11706.5,"sma_120":11666.17},{"date":"2026-01-28","open":11530,"high":11690,"low":11460,"close":11620,"volume":7563,"rsi_14":65.57,"sma_20":11483.0,"sma_60":11718.5,"sma_120":11665.08},{"date":"2026-01-29","open":11760,"high":11790,"low":11600,"close":11630,"volume":18858,"rsi_14":67.21,"sma_20":11481.5,"sma_60":11732.0,"sma_120":11668.33},{"date":"2026-01-30","open":11560,"high":11890,"low":11560,"close":11770,"volume":21001,"rsi_14":75.34,"sma_20":11491.5,"sma_60":11747.83,"sma_120":11671.25},{"date":"2026-02-02","open":11850,"high":12380,"low":11630,"close":11850,"volume":23188,"rsi_14":76.62,"sma_20":11509.0,"sma_60":11762.83,"sma_120":11673.5},{"date":"2026-02-03","open":11960,"high":12050,"low":11800,"close":12010,"volume":5443,"rsi_14":82.42,"sma_20":11531.5,"sma_60":11780.0,"sma_120":11675.83},{"date":"2026-02-04","open":11930,"high":13130,"low":11890,"close":12900,"volume":48907,"rsi_14":91.11,"sma_20":11604.0,"sma_60":11804.67,"sma_120":11686.67},{"date":"2026-02-05","open":12840,"high":13350,"low":12840,"close":13300,"volume":13201,"rsi_14":92.73,"sma_20":11697.5,"sma_60":11836.33,"sma_120":11699.33},{"date":"2026-02-06","open":13170,"high":13320,"low":12710,"close":13250,"volume":20621,"rsi_14":91.48,"sma_20":11789.0,"sma_60":11867.0,"sma_120":11715.58},{"date":"2026-02-09","open":13200,"high":13770,"low":13200,"close":13580,"volume":18163,"rsi_14":91.98,"sma_20":11898.0,"sma_60":11899.0,"sma_120":11732.25},{"date":"2026-02-10","open":13600,"high":13750,"low":13190,"close":13190,"volume":11696,"rsi_14":83.21,"sma_20":11985.5,"sma_60":11923.5,"sma_120":11747.08},{"date":"2026-02-11","open":13200,"high":13330,"low":13010,"close":13110,"volume":7053,"rsi_14":80.74,"sma_20":12070.0,"sma_60":11945.33,"sma_120":11760.67},{"date":"2026-02-12","open":13340,"high":13600,"low":13090,"close":13300,"volume":6939,"rsi_14":81.94,"sma_20":12164.0,"sma_60":11971.67,"sma_120":11774.67},{"date":"2026-02-13","open":13340,"high":16920,"low":13340,"close":15300,"volume":394920,"rsi_14":89.32,"sma_20":12358.0,"sma_60":12038.33,"sma_120":11807.58},{"date":"2026-02-19","open":15300,"high":15360,"low":14570,"close":14610,"volume":63387,"rsi_14":78.0,"sma_20":12518.5,"sma_60":12093.5,"sma_120":11831.17},{"date":"2026-02-20","open":14610,"high":15250,"low":14580,"close":15200,"volume":32491,"rsi_14":79.83,"sma_20":12699.0,"sma_60":12157.33,"sma_120":11861.33},{"date":"2026-02-23","open":15670,"high":15790,"low":15000,"close":15200,"volume":43278,"rsi_14":79.8,"sma_20":12886.5,"sma_60":12222.33,"sma_120":11891.25},{"date":"2026-02-24","open":15060,"high":15480,"low":14850,"close":15270,"volume":16653,"rsi_14":79.56,"sma_20":13077.5,"sma_60":12287.67,"sma_120":11918.42},{"date":"2026-02-25","open":15630,"high":15630,"low":15000,"close":15240,"volume":22626,"rsi_14":78.88,"sma_20":13266.5,"sma_60":12352.33,"sma_120":11947.08},{"date":"2026-02-26","open":15500,"high":15670,"low":15010,"close":15240,"volume":20050,"rsi_14":78.28,"sma_20":13459.5,"sma_60":12160.5,"sma_120":12078.58},{"date":"2026-02-27","open":15240,"high":15460,"low":14910,"close":15210,"volume":17996,"rsi_14":73.81,"sma_20":13639.0,"sma_60":12475.0,"sma_120":12004.5},{"date":"2026-03-03","open":15100,"high":15410,"low":14890,"close":15080,"volume":22675,"rsi_14":69.43,"sma_20":13812.0,"sma_60":12530.5,"sma_120":12032.08},{"date":"2026-03-04","open":14880,"high":14900,"low":13490,"close":13600,"volume":38080,"rsi_14":52.91,"sma_20":13910.5,"sma_60":12560.17,"sma_120":12048.67},{"date":"2026-03-05","open":13760,"high":15200,"low":13760,"close":14710,"volume":13847,"rsi_14":58.32,"sma_20":14057.5,"sma_60":12605.83,"sma_120":12073.42},{"date":"2026-03-06","open":14500,"high":14990,"low":14080,"close":14730,"volume":15675,"rsi_14":61.99,"sma_20":14201.5,"sma_60":12643.33,"sma_120":12099.25},{"date":"2026-03-09","open":14440,"high":14590,"low":13750,"close":14250,"volume":17802,"rsi_14":58.36,"sma_20":14313.5,"sma_60":12669.17,"sma_120":12120.0},{"date":"2026-03-10","open":14540,"high":14770,"low":14310,"close":14660,"volume":13392,"rsi_14":59.66,"sma_20":14401.5,"sma_60":12704.83,"sma_120":12142.75},{"date":"2026-03-11","open":14660,"high":15240,"low":14520,"close":14980,"volume":23773,"rsi_14":47.01,"sma_20":14485.5,"sma_60":12750.5,"sma_120":12168.58},{"date":"2026-03-12","open":15200,"high":16000,"low":14990,"close":15550,"volume":33614,"rsi_14":58.97,"sma_20":14600.5,"sma_60":12806.0,"sma_120":12198.0},{"date":"2026-03-13","open":15700,"high":15700,"low":15000,"close":15050,"volume":23014,"rsi_14":48.54,"sma_20":14674.0,"sma_60":12854.67,"sma_120":12223.33},{"date":"2026-03-16","open":15050,"high":15480,"low":14700,"close":15350,"volume":24963,"rsi_14":51.38,"sma_20":14782.0,"sma_60":12740.67,"sma_120":12390.17},{"date":"2026-03-17","open":15220,"high":15500,"low":15000,"close":15200,"volume":11723,"rsi_14":49.37,"sma_20":14886.5,"sma_60":12951.0,"sma_120":12277.0},{"date":"2026-03-18","open":15480,"high":15480,"low":14910,"close":15180,"volume":22527,"rsi_14":49.46,"sma_20":14980.5,"sma_60":12994.67,"sma_120":12301.0},{"date":"2026-03-19","open":15200,"high":15450,"low":14870,"close":15070,"volume":7376,"rsi_14":48.49,"sma_20":14969.0,"sma_60":13040.0,"sma_120":12324.0},{"date":"2026-03-20","open":15390,"high":16590,"low":15010,"close":16500,"volume":67939,"rsi_14":59.17,"sma_20":15063.5,"sma_60":13109.67,"sma_120":12358.75},{"date":"2026-03-23","open":16350,"high":16350,"low":15500,"close":16000,"volume":25645,"rsi_14":56.22,"sma_20":15103.5,"sma_60":13172.5,"sma_120":12390.25},{"date":"2026-03-24","open":16000,"high":16280,"low":15770,"close":16000,"volume":24696,"rsi_14":70.27,"sma_20":15143.5,"sma_60":13235.17,"sma_120":12424.33},{"date":"2026-03-25","open":16000,"high":16450,"low":15800,"close":16370,"volume":19284,"rsi_14":66.02,"sma_20":15198.5,"sma_60":13303.17,"sma_120":12460.5},{"date":"2026-03-26","open":16370,"high":16820,"low":15690,"close":16050,"volume":36551,"rsi_14":62.04,"sma_20":15239.0,"sma_60":13366.0,"sma_120":12494.0},{"date":"2026-03-27","open":16050,"high":16260,"low":15600,"close":16260,"volume":14888,"rsi_14":69.29,"sma_20":15290.0,"sma_60":13435.0,"sma_120":12532.17},{"date":"2026-03-30","open":16040,"high":16100,"low":15490,"close":16030,"volume":11939,"rsi_14":63.62,"sma_20":15331.0,"sma_60":13498.33,"sma_120":12568.42},{"date":"2026-03-31","open":15880,"high":16000,"low":15390,"close":15390,"volume":10650,"rsi_14":53.83,"sma_20":15346.5,"sma_60":13555.17,"sma_120":12601.67},{"date":"2026-04-01","open":15740,"high":16150,"low":15650,"close":16140,"volume":18342,"rsi_14":55.33,"sma_20":15473.5,"sma_60":13625.83,"sma_120":12641.33},{"date":"2026-04-02","open":16400,"high":16400,"low":15750,"close":16000,"volume":11468,"rsi_14":59.19,"sma_20":15538.0,"sma_60":13698.17,"sma_120":12679.5},{"date":"2026-04-03","open":16000,"high":16380,"low":15700,"close":15980,"volume":6729,"rsi_14":56.44,"sma_20":15600.5,"sma_60":13771.67,"sma_120":12716.58},{"date":"2026-04-06","open":15980,"high":15980,"low":15320,"close":15520,"volume":7563,"rsi_14":53.08,"sma_20":15664.0,"sma_60":13838.67,"sma_120":12749.25},{"date":"2026-04-07","open":15520,"high":15520,"low":14500,"close":14680,"volume":16690,"rsi_14":45.85,"sma_20":15665.0,"sma_60":13890.67,"sma_120":12775.08},{"date":"2026-04-08","open":14900,"high":15510,"low":14790,"close":15270,"volume":8802,"rsi_14":51.54,"sma_20":15679.5,"sma_60":13954.33,"sma_120":12808.08},{"date":"2026-04-09","open":15270,"high":15660,"low":15270,"close":15480,"volume":7330,"rsi_14":40.34,"sma_20":15676.0,"sma_60":14021.83,"sma_120":12842.75},{"date":"2026-04-10","open":15480,"high":16600,"low":15480,"close":16100,"volume":23518,"rsi_14":50.93,"sma_20":15728.5,"sma_60":14099.83,"sma_120":12881.58},{"date":"2026-04-13","open":16090,"high":16270,"low":15870,"close":15880,"volume":4317,"rsi_14":48.93,"sma_20":15755.0,"sma_60":14174.5,"sma_120":12918.83},{"date":"2026-04-14","open":15880,"high":16360,"low":15750,"close":16220,"volume":5158,"rsi_14":48.66,"sma_20":15806.0,"sma_60":14254.17,"sma_120":12962.67},{"date":"2026-04-15","open":16440,"high":16440,"low":16080,"close":16250,"volume":6326,"rsi_14":51.89,"sma_20":15859.5,"sma_60":14334.67,"sma_120":13005.83},{"date":"2026-04-16","open":16490,"high":16750,"low":16200,"close":16580,"volume":10585,"rsi_14":52.95,"sma_20":15935.0,"sma_60":14420.67,"sma_120":13051.17},{"date":"2026-04-17","open":16450,"high":16450,"low":15950,"close":16180,"volume":5537,"rsi_14":51.34,"sma_20":15919.0,"sma_60":14500.33,"sma_120":13093.17},{"date":"2026-04-20","open":16050,"high":16270,"low":14970,"close":15760,"volume":7793,"rsi_14":53.45,"sma_20":15907.0,"sma_60":14569.83,"sma_120":13130.42},{"date":"2026-04-21","open":15790,"high":16140,"low":15510,"close":15510,"volume":8242,"rsi_14":43.53,"sma_20":15882.5,"sma_60":14637.5,"sma_120":13165.0},{"date":"2026-04-22","open":15540,"high":15540,"low":14970,"close":15210,"volume":5926,"rsi_14":42.15,"sma_20":15824.5,"sma_60":14700.17,"sma_120":13197.0},{"date":"2026-04-23","open":15250,"high":15540,"low":15000,"close":15350,"volume":28161,"rsi_14":43.88,"sma_20":15789.5,"sma_60":14765.0,"sma_120":13229.75},{"date":"2026-04-24","open":15350,"high":15570,"low":15020,"close":15550,"volume":6094,"rsi_14":50.31,"sma_20":15754.0,"sma_60":14833.0,"sma_120":13265.0},{"date":"2026-04-27","open":15600,"high":16180,"low":15500,"close":15620,"volume":10293,"rsi_14":61.41,"sma_20":15733.5,"sma_60":14901.17,"sma_120":13302.0},{"date":"2026-04-28","open":15500,"high":15790,"low":15270,"close":15400,"volume":13827,"rsi_14":51.73,"sma_20":15734.0,"sma_60":14964.17,"sma_120":13337.0},{"date":"2026-04-29","open":15640,"high":15650,"low":15290,"close":15520,"volume":5134,"rsi_14":50.55,"sma_20":15703.0,"sma_60":15029.0,"sma_120":13376.25},{"date":"2026-04-30","open":15400,"high":15760,"low":15220,"close":15600,"volume":15737,"rsi_14":37.89,"sma_20":15866.5,"sma_60":15819.0,"sma_120":15474.58},{"date":"2026-05-04","open":15600,"high":16100,"low":15600,"close":16060,"volume":22236,"rsi_14":52.68,"sma_20":15687.0,"sma_60":15163.0,"sma_120":13459.0},{"date":"2026-05-06","open":15980,"high":16210,"low":15580,"close":15930,"volume":12334,"rsi_14":45.4,"sma_20":15707.5,"sma_60":15228.33,"sma_120":13500.5},{"date":"2026-05-07","open":15950,"high":15950,"low":15050,"close":15500,"volume":14627,"rsi_14":39.44,"sma_20":15748.5,"sma_60":15271.67,"sma_120":13538.17},{"date":"2026-05-08","open":15500,"high":16690,"low":15250,"close":16400,"volume":34639,"rsi_14":47.82,"sma_20":15805.0,"sma_60":15323.33,"sma_120":13579.83},{"date":"2026-05-11","open":16400,"high":16660,"low":15720,"close":16270,"volume":24040,"rsi_14":51.17,"sma_20":15844.5,"sma_60":15373.67,"sma_120":13620.33},{"date":"2026-05-12","open":16630,"high":16630,"low":15300,"close":15550,"volume":26515,"rsi_14":47.47,"sma_20":15817.0,"sma_60":15406.5,"sma_120":13652.75},{"date":"2026-05-13","open":15550,"high":16090,"low":15250,"close":15700,"volume":9104,"rsi_14":52.35,"sma_20":15808.0,"sma_60":15448.33,"sma_120":13685.92},{"date":"2026-05-14","open":15760,"high":16040,"low":15560,"close":15990,"volume":6250,"rsi_14":59.65,"sma_20":15796.5,"sma_60":15496.33,"sma_120":13720.83},{"date":"2026-05-15","open":16300,"high":16320,"low":15670,"close":15710,"volume":10079,"rsi_14":54.31,"sma_20":15769.5,"sma_60":15536.5,"sma_120":13754.08},{"date":"2026-05-18","open":15710,"high":16980,"low":15530,"close":16670,"volume":59709,"rsi_14":61.34,"sma_20":15774.0,"sma_60":15559.33,"sma_120":13798.83},{"date":"2026-05-19","open":16540,"high":16800,"low":16000,"close":16410,"volume":14173,"rsi_14":57.7,"sma_20":15785.5,"sma_60":15589.33,"sma_120":13841.42},{"date":"2026-05-20","open":16400,"high":16400,"low":15230,"close":15650,"volume":31713,"rsi_14":52.2,"sma_20":15780.0,"sma_60":15596.83,"sma_120":13877.08},{"date":"2026-05-21","open":15650,"high":16340,"low":15650,"close":15660,"volume":23224,"rsi_14":51.26,"sma_20":15787.5,"sma_60":15604.5,"sma_120":13913.42},{"date":"2026-05-22","open":15660,"high":16230,"low":15660,"close":16080,"volume":5176,"rsi_14":54.07,"sma_20":15831.0,"sma_60":15618.0,"sma_120":13952.83},{"date":"2026-05-26","open":16380,"high":16380,"low":15520,"close":15530,"volume":18527,"rsi_14":45.58,"sma_20":15840.0,"sma_60":15622.83,"sma_120":13987.58},{"date":"2026-05-27","open":15530,"high":15800,"low":15020,"close":15160,"volume":12084,"rsi_14":43.82,"sma_20":15820.5,"sma_60":15621.5,"sma_120":14017.92},{"date":"2026-05-28","open":15020,"high":15300,"low":14640,"close":15300,"volume":24206,"rsi_14":48.32,"sma_20":15804.5,"sma_60":15623.0,"sma_120":14049.0},{"date":"2026-05-29","open":15010,"high":15300,"low":14820,"close":14960,"volume":11502,"rsi_14":36.62,"sma_20":15782.5,"sma_60":15621.0,"sma_120":14075.75},{"date":"2026-06-01","open":14840,"high":14940,"low":14180,"close":14750,"volume":39055,"rsi_14":36.08,"sma_20":15744.0,"sma_60":15640.17,"sma_120":14100.17},{"date":"2026-06-02","open":14750,"high":14750,"low":14030,"close":14520,"volume":22096,"rsi_14":39.64,"sma_20":15690.0,"sma_60":15637.0,"sma_120":14121.42},{"date":"2026-06-04","open":14330,"high":15000,"low":14250,"close":14380,"volume":22402,"rsi_14":36.69,"sma_20":15606.0,"sma_60":15631.17,"sma_120":14137.25},{"date":"2026-06-05","open":14540,"high":14540,"low":13790,"close":14120,"volume":9939,"rsi_14":31.03,"sma_20":15515.5,"sma_60":15629.0,"sma_120":14149.08},{"date":"2026-06-08","open":14010,"high":14010,"low":13150,"close":13950,"volume":6756,"rsi_14":31.74,"sma_20":15438.0,"sma_60":15617.17,"sma_120":14161.0},{"date":"2026-06-09","open":13840,"high":14400,"low":13660,"close":14400,"volume":4566,"rsi_14":23.67,"sma_20":15338.0,"sma_60":15607.5,"sma_120":14179.0},{"date":"2026-06-10","open":14400,"high":14410,"low":13860,"close":14150,"volume":5702,"rsi_14":23.72,"sma_20":15232.0,"sma_60":15584.17,"sma_120":14195.08},{"date":"2026-06-11","open":14120,"high":14130,"low":13800,"close":13960,"volume":9521,"rsi_14":27.35,"sma_20":15152.5,"sma_60":15566.0,"sma_120":14210.33},{"date":"2026-06-12","open":13980,"high":14630,"low":13980,"close":14120,"volume":2426,"rsi_14":30.15,"sma_20":15073.5,"sma_60":15545.5,"sma_120":14225.08},{"date":"2026-06-15","open":14980,"high":14980,"low":14020,"close":14030,"volume":8542,"rsi_14":21.13,"sma_20":14975.5,"sma_60":15526.0,"sma_120":14238.5},{"date":"2026-06-16","open":14100,"high":14290,"low":14020,"close":14230,"volume":8475,"rsi_14":29.69,"sma_20":14901.5,"sma_60":15510.17,"sma_120":14252.42},{"date":"2026-06-17","open":14250,"high":14530,"low":14100,"close":14400,"volume":2900,"rsi_14":58.33,"sma_20":14332.5,"sma_60":15302.33,"sma_120":14368.67},{"date":"2026-06-18","open":14790,"high":14790,"low":13860,"close":14160,"volume":2657,"rsi_14":31.61,"sma_20":14675.5,"sma_60":15460.0,"sma_120":14284.83},{"date":"2026-06-19","open":14100,"high":14100,"low":13550,"close":13980,"volume":3281,"rsi_14":33.33,"sma_20":14592.0,"sma_60":15426.33,"sma_120":14299.42},{"date":"2026-06-22","open":13880,"high":14330,"low":13440,"close":13770,"volume":8886,"rsi_14":33.33,"sma_20":14497.5,"sma_60":15389.17,"sma_120":14312.17},{"date":"2026-06-23","open":13890,"high":13890,"low":13300,"close":13420,"volume":7444,"rsi_14":32.03,"sma_20":14364.5,"sma_60":15340.0,"sma_120":14321.58},{"date":"2026-06-24","open":13420,"high":13800,"low":13100,"close":13390,"volume":7412,"rsi_14":33.22,"sma_20":14257.5,"sma_60":15295.67,"sma_120":14330.83},{"date":"2026-06-25","open":13390,"high":13730,"low":13350,"close":13460,"volume":8217,"rsi_14":38.04,"sma_20":14172.5,"sma_60":15249.0,"sma_120":14342.0},{"date":"2026-06-26","open":13390,"high":14000,"low":13060,"close":13550,"volume":5284,"rsi_14":42.54,"sma_20":14085.0,"sma_60":15207.67,"sma_120":14353.0},{"date":"2026-06-29","open":13420,"high":14060,"low":13420,"close":13820,"volume":3682,"rsi_14":38.4,"sma_20":14028.0,"sma_60":15181.5,"sma_120":14368.33},{"date":"2026-06-30","open":13700,"high":14500,"low":13700,"close":14290,"volume":2042,"rsi_14":52.57,"sma_20":14005.0,"sma_60":15150.67,"sma_120":14388.25},{"date":"2026-07-01","open":14330,"high":14630,"low":14310,"close":14360,"volume":2658,"rsi_14":57.69,"sma_20":13997.0,"sma_60":15123.33,"sma_120":14410.75},{"date":"2026-07-02","open":14650,"high":14650,"low":13840,"close":13950,"volume":4295,"rsi_14":47.02,"sma_20":13975.5,"sma_60":15089.5,"sma_120":14430.58},{"date":"2026-07-03","open":14120,"high":14500,"low":13600,"close":14480,"volume":2465,"rsi_14":56.84,"sma_20":13993.5,"sma_60":15072.17,"sma_120":14455.42},{"date":"2026-07-06","open":14560,"high":14560,"low":13910,"close":14160,"volume":3273,"rsi_14":48.97,"sma_20":14004.0,"sma_60":15063.5,"sma_120":14477.08},{"date":"2026-07-07","open":14160,"high":14600,"low":13740,"close":14040,"volume":5242,"rsi_14":44.64,"sma_20":13986.0,"sma_60":15043.0,"sma_120":14498.67},{"date":"2026-07-08","open":14050,"high":14100,"low":13650,"close":13990,"volume":2297,"rsi_14":47.32,"sma_20":13978.0,"sma_60":15018.17,"sma_120":14520.0},{"date":"2026-07-09","open":13990,"high":14390,"low":13730,"close":13970,"volume":4204,"rsi_14":49.83,"sma_20":13978.5,"sma_60":14982.67,"sma_120":14541.25},{"date":"2026-07-10","open":14370,"high":14640,"low":14140,"close":14490,"volume":9408,"rsi_14":60.84,"sma_20":13997.0,"sma_60":14959.5,"sma_120":14567.0},{"date":"2026-07-13","open":14490,"high":14700,"low":14300,"close":14400,"volume":1954,"rsi_14":66.01,"sma_20":14015.5,"sma_60":14929.17,"sma_120":14591.67},{"date":"2026-07-14","open":14200,"high":14400,"low":13850,"close":14050,"volume":35390,"rsi_14":59.76,"sma_20":14006.5,"sma_60":14892.5,"sma_120":14613.58},{"date":"2026-07-15","open":14690,"high":14690,"low":14140,"close":14490,"volume":1769,"rsi_14":63.73,"sma_20":14011.0,"sma_60":14857.67,"sma_120":14639.17},{"date":"2026-07-16","open":14500,"high":14660,"low":14060,"close":14280,"volume":3849,"rsi_14":59.43,"sma_20":14017.0,"sma_60":14826.0,"sma_120":14663.17},{"date":"2026-07-20","open":14550,"high":14550,"low":13980,"close":14140,"volume":3020,"rsi_14":54.28,"sma_20":14025.0,"sma_60":14799.0,"sma_120":14684.42},{"date":"2026-07-21","open":14690,"high":14690,"low":13920,"close":14150,"volume":1034,"rsi_14":47.87,"sma_20":14044.0,"sma_60":14776.33,"sma_120":14706.92},{"date":"2026-07-22","open":14160,"high":14730,"low":14000,"close":14200,"volume":2184,"rsi_14":47.55,"sma_20":14083.0,"sma_60":14759.5,"sma_120":14729.83},{"date":"2026-07-23","open":14310,"high":14720,"low":14310,"close":14720,"volume":1831,"rsi_14":61.42,"sma_20":14149.5,"sma_60":14749.0,"sma_120":14757.0},{"date":"2026-07-24","open":14760,"high":14770,"low":14520,"close":14720,"volume":700,"rsi_14":54.23,"sma_20":14212.5,"sma_60":14735.17,"sma_120":14784.08},{"date":"2026-07-27","open":14720,"high":15170,"low":14230,"close":14820,"volume":2075,"rsi_14":62.6,"sma_20":14276.0,"sma_60":14721.83,"sma_120":14811.5},{"date":"2026-07-28","open":14420,"high":14800,"low":13830,"close":14390,"volume":2023,"rsi_14":55.97,"sma_20":14304.5,"sma_60":14705.0,"sma_120":14834.58},{"date":"2026-07-29","open":14490,"high":14970,"low":14060,"close":14240,"volume":12788,"rsi_14":54.13,"sma_20":14302.0,"sma_60":14683.67,"sma_120":14856.33},{"date":"2026-07-30","open":14130,"high":14510,"low":14010,"close":14260,"volume":7268,"rsi_14":54.79,"sma_20":14297.0,"sma_60":14661.33,"sma_120":14877.08},{"date":"2026-07-31","open":14410,"high":14790,"low":14280,"close":14750,"volume":3583,"rsi_14":54.33,"sma_20":14337.0,"sma_60":14639.5,"sma_120":14901.25},{"date":"2026-08-03","open":14690,"high":14870,"low":14620,"close":14810,"volume":1587,"rsi_14":56.9,"sma_20":14353.5,"sma_60":14620.83,"sma_120":14924.58},{"date":"2026-08-04","open":14700,"high":14940,"low":14660,"close":14900,"volume":1739,"rsi_14":65.68,"sma_20":14390.5,"sma_60":14610.83,"sma_120":14941.25},{"date":"2026-08-05","open":14930,"high":15060,"low":14810,"close":15040,"volume":2234,"rsi_14":61.41,"sma_20":14440.5,"sma_60":14588.17,"sma_120":14955.75},{"date":"2026-08-06","open":15060,"high":15100,"low":14650,"close":14650,"volume":2489,"rsi_14":57.14,"sma_20":14473.5,"sma_60":14561.17,"sma_120":14967.42},{"date":"2026-08-07","open":14650,"high":15100,"low":14600,"close":15070,"volume":2710,"rsi_14":66.2,"sma_20":14528.5,"sma_60":14553.17,"sma_120":14979.83},{"date":"2026-08-10","open":15060,"high":15060,"low":14530,"close":14850,"volume":7085,"rsi_14":61.36,"sma_20":14546.5,"sma_60":14539.0,"sma_120":14993.67},{"date":"2026-08-11","open":14890,"high":15050,"low":14780,"close":14960,"volume":1495,"rsi_14":62.1,"sma_20":14574.5,"sma_60":14521.83,"sma_120":15009.08},{"date":"2026-08-12","open":14960,"high":15350,"low":14820,"close":14940,"volume":442,"rsi_14":54.17,"sma_20":14619.0,"sma_60":14509.0,"sma_120":15022.75},{"date":"2026-08-13","open":14930,"high":15300,"low":14750,"close":15270,"volume":5095,"rsi_14":59.26,"sma_20":14658.0,"sma_60":14485.67,"sma_120":15022.5},{"date":"2026-08-14","open":15290,"high":15740,"low":14900,"close":15630,"volume":14923,"rsi_14":62.54,"sma_20":14725.5,"sma_60":14472.67,"sma_120":15031.0},{"date":"2026-08-18","open":15620,"high":15620,"low":15170,"close":15210,"volume":10068,"rsi_14":62.73,"sma_20":14779.0,"sma_60":14465.33,"sma_120":15031.08},{"date":"2026-08-19","open":15660,"high":15660,"low":14540,"close":14890,"volume":5930,"rsi_14":59.59,"sma_20":14816.0,"sma_60":14452.5,"sma_120":15028.5},{"date":"2026-08-20","open":14810,"high":15120,"low":14550,"close":15040,"volume":4041,"rsi_14":61.08,"sma_20":14858.0,"sma_60":14435.17,"sma_120":15026.58},{"date":"2026-08-21","open":15290,"high":15300,"low":14650,"close":14750,"volume":6611,"rsi_14":50.0,"sma_20":14859.5,"sma_60":14422.17,"sma_120":15022.5},{"date":"2026-08-24","open":14750,"high":15070,"low":14610,"close":14850,"volume":3333,"rsi_14":50.6,"sma_20":14866.0,"sma_60":14417.0,"sma_120":15019.25},{"date":"2026-08-25","open":15110,"high":15240,"low":14810,"close":15000,"volume":34914,"rsi_14":51.46,"sma_20":14875.0,"sma_60":14412.0,"sma_120":15017.5},{"date":"2026-08-26","open":14970,"high":15300,"low":14970,"close":15180,"volume":1662,"rsi_14":52.02,"sma_20":14914.5,"sma_60":14415.67,"sma_120":15018.33},{"date":"2026-08-27","open":15250,"high":15250,"low":15060,"close":15250,"volume":693,"rsi_14":59.55,"sma_20":14965.0,"sma_60":14424.0,"sma_120":15032.08},{"date":"2026-08-28","open":15300,"high":15300,"low":15070,"close":15100,"volume":2351,"rsi_14":50.52,"sma_20":15007.0,"sma_60":14433.67,"sma_120":15035.33},{"date":"2026-08-31","open":15100,"high":15430,"low":14830,"close":15300,"volume":1491,"rsi_14":57.89,"sma_20":15034.5,"sma_60":14449.0,"sma_120":15040.08},{"date":"2026-09-01","open":15240,"high":15390,"low":15120,"close":15310,"volume":1216,"rsi_14":56.36,"sma_20":15059.5,"sma_60":14468.83,"sma_120":15048.92},{"date":"2026-09-02","open":15120,"high":15320,"low":15100,"close":15300,"volume":1970,"rsi_14":56.57,"sma_20":15079.5,"sma_60":14491.33,"sma_120":15054.25},{"date":"2026-09-03","open":15330,"high":15330,"low":14900,"close":15270,"volume":2576,"rsi_14":50.0,"sma_20":15091.0,"sma_60":14505.83,"sma_120":15056.67},{"date":"2026-09-04","open":15360,"high":15450,"low":15270,"close":15290,"volume":3320,"rsi_14":41.9,"sma_20":15123.0,"sma_60":14524.83,"sma_120":15054.5},{"date":"2026-09-07","open":15300,"high":15350,"low":15010,"close":15100,"volume":2621,"rsi_14":47.06,"sma_20":15124.5,"sma_60":14543.83,"sma_120":15054.92},{"date":"2026-09-08","open":15100,"high":15350,"low":15060,"close":15170,"volume":2544,"rsi_14":58.64,"sma_20":15140.5,"sma_60":14561.33,"sma_120":15053.42},{"date":"2026-09-09","open":15170,"high":15180,"low":14900,"close":14970,"volume":1374,"rsi_14":47.9,"sma_20":15141.0,"sma_60":14577.0,"sma_120":15051.5},{"date":"2026-09-10","open":14970,"high":15230,"low":14910,"close":15120,"volume":506,"rsi_14":62.09,"sma_20":15150.0,"sma_60":14591.83,"sma_120":15051.0},{"date":"2026-09-11","open":15220,"high":15290,"low":14960,"close":15160,"volume":309,"rsi_14":60.54,"sma_20":15144.5,"sma_60":14604.5,"sma_120":15051.75},{"date":"2026-09-14","open":15180,"high":15300,"low":14850,"close":14990,"volume":2840,"rsi_14":49.66,"sma_20":15112.5,"sma_60":14618.33,"sma_120":15039.17},{"date":"2026-09-15","open":15250,"high":15260,"low":14880,"close":14970,"volume":1800,"rsi_14":42.11,"sma_20":15100.5,"sma_60":14634.83,"sma_120":15030.58},{"date":"2026-09-16","open":14800,"high":15100,"low":14750,"close":15090,"volume":2664,"rsi_14":44.2,"sma_20":15110.5,"sma_60":14656.83,"sma_120":15023.0},{"date":"2026-09-17","open":15200,"high":16100,"low":14210,"close":15000,"volume":2821,"rsi_14":46.21,"sma_20":15108.5,"sma_60":14683.17,"sma_120":15011.58},{"date":"2026-09-18","open":15120,"high":15120,"low":14900,"close":14990,"volume":1388,"rsi_14":36.28,"sma_20":15120.5,"sma_60":14709.83,"sma_120":15002.75},{"date":"2026-09-21","open":14930,"high":14990,"low":14540,"close":14610,"volume":6560,"rsi_14":26.67,"sma_20":15108.5,"sma_60":14729.0,"sma_120":14989.0},{"date":"2026-09-22","open":14700,"high":14910,"low":14500,"close":14910,"volume":2316,"rsi_14":39.11,"sma_20":15104.0,"sma_60":14751.67,"sma_120":14979.67},{"date":"2026-09-23","open":14750,"high":15050,"low":14590,"close":14680,"volume":694,"rsi_14":35.18,"sma_20":15079.0,"sma_60":14766.0,"sma_120":14973.75},{"date":"2026-09-28","open":15040,"high":15100,"low":14630,"close":14790,"volume":720,"rsi_14":37.98,"sma_20":15056.0,"sma_60":14774.33,"sma_120":14962.5},{"date":"2026-09-29","open":14910,"high":14910,"low":14350,"close":14680,"volume":1813,"rsi_14":39.5,"sma_20":15035.0,"sma_60":14779.67,"sma_120":14951.5},{"date":"2026-09-30","open":14670,"high":15050,"low":14370,"close":15020,"volume":10575,"rsi_14":46.7,"sma_20":15021.0,"sma_60":14797.5,"sma_120":14943.5},{"date":"2026-10-01","open":15110,"high":15120,"low":14740,"close":14790,"volume":82581,"rsi_14":46.09,"sma_20":14995.0,"sma_60":14802.67,"sma_120":14937.42},{"date":"2026-10-02","open":14820,"high":14820,"low":14430,"close":14630,"volume":3530,"rsi_14":39.39,"sma_20":14961.5,"sma_60":14810.5,"sma_120":14937.0},{"date":"2026-10-06","open":14650,"high":14770,"low":14270,"close":14730,"volume":6220,"rsi_14":40.93,"sma_20":14934.5,"sma_60":14822.0,"sma_120":14932.5},{"date":"2026-10-07","open":14620,"high":14620,"low":14170,"close":14530,"volume":6484,"rsi_14":40.42,"sma_20":14896.5,"sma_60":14831.0,"sma_120":14924.58},{"date":"2026-10-08","open":14520,"high":14590,"low":14310,"close":14400,"volume":2217,"rsi_14":38.65,"sma_20":14861.5,"sma_60":14838.17,"sma_120":14910.42},{"date":"2026-10-12","open":14400,"high":14400,"low":14160,"close":14400,"volume":2629,"rsi_14":35.56,"sma_20":14823.0,"sma_60":14836.67,"sma_120":14898.08},{"date":"2026-10-13","open":14600,"high":14600,"low":13820,"close":14350,"volume":2032,"rsi_14":36.17,"sma_20":14792.0,"sma_60":14835.83,"sma_120":14882.5},{"date":"2026-10-14","open":14020,"high":14500,"low":13950,"close":14350,"volume":783,"rsi_14":36.32,"sma_20":14753.5,"sma_60":14840.83,"sma_120":14866.67},{"date":"2026-10-15","open":14290,"high":14450,"low":13450,"close":14330,"volume":2162,"rsi_14":42.93,"sma_20":14712.0,"sma_60":14838.17,"sma_120":14847.92},{"date":"2026-10-16","open":13820,"high":14070,"low":13640,"close":13980,"volume":3168,"rsi_14":27.09,"sma_20":14661.5,"sma_60":14833.17,"sma_120":14829.58},{"date":"2026-10-19","open":13830,"high":13940,"low":13720,"close":13920,"volume":2294,"rsi_14":29.57,"sma_20":14609.0,"sma_60":14829.5,"sma_120":14814.25},{"date":"2026-10-20","open":13920,"high":14060,"low":13520,"close":13790,"volume":4062,"rsi_14":23.4,"sma_20":14544.0,"sma_60":14823.5,"sma_120":14799.92},{"date":"2026-10-21","open":13930,"high":13930,"low":13690,"close":13910,"volume":1030,"rsi_14":29.63,"sma_20":14489.5,"sma_60":14818.67,"sma_120":14789.08},{"date":"2026-10-22","open":13910,"high":13910,"low":13230,"close":13400,"volume":6082,"rsi_14":10.68,"sma_20":14410.0,"sma_60":14796.67,"sma_120":14772.83},{"date":"2026-10-23","open":13612,"high":14250,"low":13049,"close":14250,"volume":6675}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10329.52,"pbr":0.16,"per":1.38,"roa":2.14,"roe":2.98,"grade":"C","comment":"PER 1.27배, ROE 2.98%","revenue":999142518042.0,"analysis":"PER 1.3배입니다. ROE 3.0%입니다. 시가총액 1361.69억. 매출 9991.43억, 영업이익 1162.45억.","eps_basis":"TTM","debt_ratio":0.3896998728627504,"market_cap":147447913500,"net_income":106887421753.0,"total_debt":355097233053.0,"ttm_window":"2025Q3~2026Q2","gross_margin":37.8,"total_assets":1266304184301.0,"total_equity":911206951248.0,"profit_margin":10.7,"revenue_basis":"TTM","dividend_yield":1.8,"net_income_basis":"TTM","operating_income":116245323171.0,"operating_margin":11.63,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":14250.0,"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":14450.0},{"date":"2016-10-25","close":14550.0},{"date":"2016-10-26","close":14550.0},{"date":"2016-10-27","close":14700.0},{"date":"2016-10-28","close":14800.0},{"date":"2016-10-31","close":14850.0},{"date":"2016-11-01","close":14800.0},{"date":"2016-11-02","close":14150.0},{"date":"2016-11-03","close":14050.0},{"date":"2016-11-04","close":14000.0},{"date":"2016-11-07","close":13950.0},{"date":"2016-11-08","close":14500.0},{"date":"2016-11-09","close":14500.0},{"date":"2016-11-10","close":14550.0},{"date":"2016-11-11","close":14550.0},{"date":"2016-11-14","close":14550.0},{"date":"2016-11-15","close":15000.0},{"date":"2016-11-16","close":14950.0},{"date":"2016-11-17","close":14950.0},{"date":"2016-11-18","close":14950.0},{"date":"2016-11-21","close":14650.0},{"date":"2016-11-22","close":14650.0},{"date":"2016-11-23","close":14650.0},{"date":"2016-11-24","close":14500.0},{"date":"2016-11-25","close":14900.0},{"date":"2016-11-28","close":14750.0},{"date":"2016-11-29","close":14750.0},{"date":"2016-11-30","close":14750.0},{"date":"2016-12-01","close":14900.0},{"date":"2016-12-02","close":14850.0},{"date":"2016-12-05","close":13750.0},{"date":"2016-12-06","close":13700.0},{"date":"2016-12-07","close":13700.0},{"date":"2016-12-08","close":14250.0},{"date":"2016-12-09","close":14300.0},{"date":"2016-12-12","close":14650.0},{"date":"2016-12-13","close":14550.0},{"date":"2016-12-14","close":14750.0},{"date":"2016-12-15","close":14750.0},{"date":"2016-12-16","close":14750.0},{"date":"2016-12-19","close":14700.0},{"date":"2016-12-20","close":14700.0},{"date":"2016-12-21","close":14700.0},{"date":"2016-12-22","close":14800.0},{"date":"2016-12-23","close":14900.0},{"date":"2016-12-26","close":14950.0},{"date":"2016-12-27","close":15000.0},{"date":"2016-12-28","close":15100.0},{"date":"2016-12-29","close":15100.0},{"date":"2017-01-02","close":15100.0},{"date":"2017-01-03","close":14500.0},{"date":"2017-01-04","close":15100.0},{"date":"2017-01-05","close":14950.0},{"date":"2017-01-06","close":14800.0},{"date":"2017-01-09","close":14750.0},{"date":"2017-01-10","close":14750.0},{"date":"2017-01-11","close":14800.0},{"date":"2017-01-12","close":14850.0},{"date":"2017-01-13","close":14900.0},{"date":"2017-01-16","close":14700.0},{"date":"2017-01-17","close":14800.0},{"date":"2017-01-18","close":14800.0},{"date":"2017-01-19","close":14700.0},{"date":"2017-01-20","close":14900.0},{"date":"2017-01-23","close":14750.0},{"date":"2017-01-24","close":14800.0},{"date":"2017-01-25","close":14750.0},{"date":"2017-01-26","close":14700.0},{"date":"2017-01-31","close":15250.0},{"date":"2017-02-01","close":15050.0},{"date":"2017-02-02","close":15000.0},{"date":"2017-02-03","close":14850.0},{"date":"2017-02-06","close":15000.0},{"date":"2017-02-07","close":14800.0},{"date":"2017-02-08","close":14950.0},{"date":"2017-02-09","close":14950.0},{"date":"2017-02-10","close":15100.0},{"date":"2017-02-13","close":15100.0},{"date":"2017-02-14","close":15100.0},{"date":"2017-02-15","close":15200.0},{"date":"2017-02-16","close":15100.0},{"date":"2017-02-17","close":15100.0},{"date":"2017-02-20","close":15150.0},{"date":"2017-02-21","close":15250.0},{"date":"2017-02-22","close":15350.0},{"date":"2017-02-23","close":15250.0},{"date":"2017-02-24","close":14950.0},{"date":"2017-02-27","close":14650.0},{"date":"2017-02-28","close":14750.0},{"date":"2017-03-02","close":14750.0},{"date":"2017-03-03","close":15200.0},{"date":"2017-03-06","close":15200.0},{"date":"2017-03-07","close":15100.0},{"date":"2017-03-08","close":15000.0},{"date":"2017-03-09","close":15000.0},{"date":"2017-03-10","close":15000.0},{"date":"2017-03-13","close":15000.0},{"date":"2017-03-14","close":15250.0},{"date":"2017-03-15","close":14750.0},{"date":"2017-03-16","close":14600.0},{"date":"2017-03-17","close":14900.0},{"date":"2017-03-20","close":14600.0},{"date":"2017-03-21","close":14750.0},{"date":"2017-03-22","close":14700.0},{"date":"2017-03-23","close":14750.0},{"date":"2017-03-24","close":14700.0},{"date":"2017-03-27","close":14700.0},{"date":"2017-03-28","close":14650.0},{"date":"2017-03-29","close":14650.0},{"date":"2017-03-30","close":14700.0},{"date":"2017-03-31","close":14700.0},{"date":"2017-04-03","close":14700.0},{"date":"2017-04-04","close":14700.0},{"date":"2017-04-05","close":14900.0},{"date":"2017-04-06","close":14650.0},{"date":"2017-04-07","close":14750.0},{"date":"2017-04-10","close":14750.0},{"date":"2017-04-11","close":14750.0},{"date":"2017-04-12","close":14800.0},{"date":"2017-04-13","close":14850.0},{"date":"2017-04-14","close":14900.0},{"date":"2017-04-17","close":14800.0},{"date":"2017-04-18","close":14800.0},{"date":"2017-04-19","close":14800.0},{"date":"2017-04-20","close":14800.0},{"date":"2017-04-21","close":14900.0},{"date":"2017-04-24","close":14700.0},{"date":"2017-04-25","close":14700.0},{"date":"2017-04-26","close":14850.0},{"date":"2017-04-27","close":14850.0},{"date":"2017-04-28","close":14800.0},{"date":"2017-05-02","close":14800.0},{"date":"2017-05-04","close":14800.0},{"date":"2017-05-08","close":14600.0},{"date":"2017-05-10","close":14550.0},{"date":"2017-05-11","close":14350.0},{"date":"2017-05-12","close":14350.0},{"date":"2017-05-15","close":14250.0},{"date":"2017-05-16","close":14100.0},{"date":"2017-05-17","close":13850.0},{"date":"2017-05-18","close":13700.0},{"date":"2017-05-19","close":13450.0},{"date":"2017-05-22","close":14100.0},{"date":"2017-05-23","close":14000.0},{"date":"2017-05-24","close":14000.0},{"date":"2017-05-25","close":13950.0},{"date":"2017-05-26","close":14100.0},{"date":"2017-05-29","close":14000.0},{"date":"2017-05-30","close":14100.0},{"date":"2017-05-31","close":14000.0},{"date":"2017-06-01","close":14000.0},{"date":"2017-06-02","close":13800.0},{"date":"2017-06-05","close":13550.0},{"date":"2017-06-07","close":13900.0},{"date":"2017-06-08","close":14200.0},{"date":"2017-06-09","close":14200.0},{"date":"2017-06-12","close":14200.0},{"date":"2017-06-13","close":13900.0},{"date":"2017-06-14","close":14050.0},{"date":"2017-06-15","close":14000.0},{"date":"2017-06-16","close":14000.0},{"date":"2017-06-19","close":14100.0},{"date":"2017-06-20","close":13800.0},{"date":"2017-06-21","close":13750.0},{"date":"2017-06-22","close":13450.0},{"date":"2017-06-23","close":13850.0},{"date":"2017-06-26","close":13900.0},{"date":"2017-06-27","close":13900.0},{"date":"2017-06-28","close":13900.0},{"date":"2017-06-29","close":13500.0},{"date":"2017-06-30","close":13500.0},{"date":"2017-07-03","close":13650.0},{"date":"2017-07-04","close":13400.0},{"date":"2017-07-05","close":13300.0},{"date":"2017-07-06","close":13100.0},{"date":"2017-07-07","close":13100.0},{"date":"2017-07-10","close":13200.0},{"date":"2017-07-11","close":13100.0},{"date":"2017-07-12","close":13600.0},{"date":"2017-07-13","close":13300.0},{"date":"2017-07-14","close":13000.0},{"date":"2017-07-17","close":13000.0},{"date":"2017-07-18","close":13200.0},{"date":"2017-07-19","close":13050.0},{"date":"2017-07-20","close":13300.0},{"date":"2017-07-21","close":13600.0},{"date":"2017-07-24","close":13650.0},{"date":"2017-07-25","close":13600.0},{"date":"2017-07-26","close":13200.0},{"date":"2017-07-27","close":13300.0},{"date":"2017-07-28","close":13250.0},{"date":"2017-07-31","close":13050.0},{"date":"2017-08-01","close":13150.0},{"date":"2017-08-02","close":13250.0},{"date":"2017-08-03","close":13250.0},{"date":"2017-08-04","close":13250.0},{"date":"2017-08-07","close":13250.0},{"date":"2017-08-08","close":13250.0},{"date":"2017-08-09","close":13200.0},{"date":"2017-08-10","close":13000.0},{"date":"2017-08-11","close":12700.0},{"date":"2017-08-14","close":12700.0},{"date":"2017-08-16","close":12800.0},{"date":"2017-08-17","close":12950.0},{"date":"2017-08-18","close":12950.0},{"date":"2017-08-21","close":13000.0},{"date":"2017-08-22","close":13100.0},{"date":"2017-08-23","close":13000.0},{"date":"2017-08-24","close":13000.0},{"date":"2017-08-25","close":13100.0},{"date":"2017-08-28","close":12950.0},{"date":"2017-08-29","close":13050.0},{"date":"2017-08-30","close":13050.0},{"date":"2017-08-31","close":13000.0},{"date":"2017-09-01","close":13100.0},{"date":"2017-09-04","close":13000.0},{"date":"2017-09-05","close":13100.0},{"date":"2017-09-06","close":13050.0},{"date":"2017-09-07","close":12900.0},{"date":"2017-09-08","close":12950.0},{"date":"2017-09-11","close":12500.0},{"date":"2017-09-12","close":12700.0},{"date":"2017-09-13","close":12750.0},{"date":"2017-09-14","close":12650.0},{"date":"2017-09-15","close":12700.0},{"date":"2017-09-18","close":12800.0},{"date":"2017-09-19","close":12700.0},{"date":"2017-09-20","close":12700.0},{"date":"2017-09-21","close":13000.0},{"date":"2017-09-22","close":12600.0},{"date":"2017-09-25","close":12250.0},{"date":"2017-09-26","close":12400.0},{"date":"2017-09-27","close":12650.0},{"date":"2017-09-28","close":12750.0},{"date":"2017-09-29","close":13000.0},{"date":"2017-10-10","close":13000.0},{"date":"2017-10-11","close":13050.0},{"date":"2017-10-12","close":12950.0},{"date":"2017-10-13","close":12900.0},{"date":"2017-10-16","close":12600.0},{"date":"2017-10-17","close":12250.0},{"date":"2017-10-18","close":12250.0},{"date":"2017-10-19","close":12300.0},{"date":"2017-10-20","close":12450.0},{"date":"2017-10-23","close":12800.0},{"date":"2017-10-24","close":12900.0},{"date":"2017-10-25","close":12850.0},{"date":"2017-10-26","close":12900.0},{"date":"2017-10-27","close":12900.0},{"date":"2017-10-30","close":12700.0},{"date":"2017-10-31","close":12750.0},{"date":"2017-11-01","close":13150.0},{"date":"2017-11-02","close":13000.0},{"date":"2017-11-03","close":12650.0},{"date":"2017-11-06","close":12800.0},{"date":"2017-11-07","close":12950.0},{"date":"2017-11-08","close":13000.0},{"date":"2017-11-09","close":13050.0},{"date":"2017-11-10","close":13000.0},{"date":"2017-11-13","close":12950.0},{"date":"2017-11-14","close":12900.0},{"date":"2017-11-15","close":12800.0},{"date":"2017-11-16","close":12450.0},{"date":"2017-11-17","close":12800.0},{"date":"2017-11-20","close":12900.0},{"date":"2017-11-21","close":13200.0},{"date":"2017-11-22","close":13100.0},{"date":"2017-11-23","close":12950.0},{"date":"2017-11-24","close":13000.0},{"date":"2017-11-27","close":12950.0},{"date":"2017-11-28","close":13000.0},{"date":"2017-11-29","close":13000.0},{"date":"2017-11-30","close":13000.0},{"date":"2017-12-01","close":12950.0},{"date":"2017-12-04","close":12950.0},{"date":"2017-12-05","close":12900.0},{"date":"2017-12-06","close":13000.0},{"date":"2017-12-07","close":12850.0},{"date":"2017-12-08","close":13300.0},{"date":"2017-12-11","close":13300.0},{"date":"2017-12-12","close":13550.0},{"date":"2017-12-13","close":13300.0},{"date":"2017-12-14","close":13400.0},{"date":"2017-12-15","close":13450.0},{"date":"2017-12-18","close":13800.0},{"date":"2017-12-19","close":14750.0},{"date":"2017-12-20","close":14100.0},{"date":"2017-12-21","close":14450.0},{"date":"2017-12-22","close":15200.0},{"date":"2017-12-26","close":15250.0},{"date":"2017-12-27","close":15400.0},{"date":"2017-12-28","close":15400.0},{"date":"2018-01-02","close":13225.6035},{"date":"2018-01-03","close":13182.9404},{"date":"2018-01-04","close":13140.2764},{"date":"2018-01-05","close":13182.9404},{"date":"2018-01-08","close":12926.9619},{"date":"2018-01-09","close":12969.625},{"date":"2018-01-10","close":13182.9404},{"date":"2018-01-11","close":13268.2656},{"date":"2018-01-12","close":13268.2656},{"date":"2018-01-15","close":13310.9297},{"date":"2018-01-16","close":13097.6143},{"date":"2018-01-17","close":13097.6143},{"date":"2018-01-18","close":13140.2764},{"date":"2018-01-19","close":13353.5928},{"date":"2018-01-22","close":13353.5928},{"date":"2018-01-23","close":13140.2764},{"date":"2018-01-24","close":13225.6035},{"date":"2018-01-25","close":13310.9297},{"date":"2018-01-26","close":13268.2656},{"date":"2018-01-29","close":13097.6143},{"date":"2018-01-30","close":12969.625},{"date":"2018-01-31","close":13097.6143},{"date":"2018-02-01","close":12969.625},{"date":"2018-02-02","close":12670.9814},{"date":"2018-02-05","close":13097.6143},{"date":"2018-02-06","close":12585.6553},{"date":"2018-02-07","close":12713.6436},{"date":"2018-02-08","close":12798.9707},{"date":"2018-02-09","close":12585.6553},{"date":"2018-02-12","close":12500.3281},{"date":"2018-02-13","close":12670.9814},{"date":"2018-02-14","close":12841.6338},{"date":"2018-02-19","close":12798.9707},{"date":"2018-02-20","close":12756.3086},{"date":"2018-02-21","close":12670.9814},{"date":"2018-02-22","close":12713.6436},{"date":"2018-02-23","close":12670.9814},{"date":"2018-02-26","close":12713.6436},{"date":"2018-02-27","close":12798.9707},{"date":"2018-02-28","close":12798.9707},{"date":"2018-03-02","close":12884.2969},{"date":"2018-03-05","close":12798.9707},{"date":"2018-03-06","close":13097.6143},{"date":"2018-03-07","close":13012.2861},{"date":"2018-03-08","close":13054.9502},{"date":"2018-03-09","close":13225.6035},{"date":"2018-03-12","close":13225.6035},{"date":"2018-03-13","close":13225.6035},{"date":"2018-03-14","close":13182.9404},{"date":"2018-03-15","close":13481.582},{"date":"2018-03-16","close":13225.6035},{"date":"2018-03-19","close":13012.2861},{"date":"2018-03-20","close":12884.2969},{"date":"2018-03-21","close":13310.9297},{"date":"2018-03-22","close":13182.9404},{"date":"2018-03-23","close":13268.2656},{"date":"2018-03-26","close":13310.9297},{"date":"2018-03-27","close":13310.9297},{"date":"2018-03-28","close":13140.2764},{"date":"2018-03-29","close":13140.2764},{"date":"2018-03-30","close":13524.2461},{"date":"2018-04-02","close":13353.5928},{"date":"2018-04-03","close":13481.582},{"date":"2018-04-04","close":13396.2568},{"date":"2018-04-05","close":13396.2568},{"date":"2018-04-06","close":13396.2568},{"date":"2018-04-09","close":13310.9297},{"date":"2018-04-10","close":13353.5928},{"date":"2018-04-11","close":13310.9297},{"date":"2018-04-12","close":13310.9297},{"date":"2018-04-13","close":13268.2656},{"date":"2018-04-16","close":13268.2656},{"date":"2018-04-17","close":13481.582},{"date":"2018-04-18","close":13438.9189},{"date":"2018-04-19","close":13396.2568},{"date":"2018-04-20","close":13396.2568},{"date":"2018-04-23","close":13353.5928},{"date":"2018-04-24","close":13481.582},{"date":"2018-04-25","close":13481.582},{"date":"2018-04-26","close":13524.2461},{"date":"2018-04-27","close":13524.2461},{"date":"2018-04-30","close":13524.2461},{"date":"2018-05-02","close":13652.2354},{"date":"2018-05-03","close":13652.2354},{"date":"2018-05-04","close":13694.8975},{"date":"2018-05-08","close":13737.5625},{"date":"2018-05-09","close":13609.5742},{"date":"2018-05-10","close":13481.582},{"date":"2018-05-11","close":13609.5742},{"date":"2018-05-14","close":13652.2354},{"date":"2018-05-15","close":13609.5742},{"date":"2018-05-16","close":13609.5742},{"date":"2018-05-17","close":13609.5742},{"date":"2018-05-18","close":13609.5742},{"date":"2018-05-21","close":13524.2461},{"date":"2018-05-23","close":13566.9092},{"date":"2018-05-24","close":13481.582},{"date":"2018-05-25","close":13609.5742},{"date":"2018-05-28","close":13609.5742},{"date":"2018-05-29","close":13566.9092},{"date":"2018-05-30","close":12841.6338},{"date":"2018-05-31","close":13225.6035},{"date":"2018-06-01","close":13438.9189},{"date":"2018-06-04","close":13481.582},{"date":"2018-06-05","close":13566.9092},{"date":"2018-06-07","close":13566.9092},{"date":"2018-06-08","close":13609.5742},{"date":"2018-06-11","close":13481.582},{"date":"2018-06-12","close":13566.9092},{"date":"2018-06-14","close":13609.5742},{"date":"2018-06-15","close":13481.582},{"date":"2018-06-18","close":13524.2461},{"date":"2018-06-19","close":13524.2461},{"date":"2018-06-20","close":13481.582},{"date":"2018-06-21","close":13438.9189},{"date":"2018-06-22","close":13524.2461},{"date":"2018-06-25","close":13481.582},{"date":"2018-06-26","close":13481.582},{"date":"2018-06-27","close":13438.9189},{"date":"2018-06-28","close":13182.9404},{"date":"2018-06-29","close":13353.5928},{"date":"2018-07-02","close":13396.2568},{"date":"2018-07-03","close":13396.2568},{"date":"2018-07-04","close":13396.2568},{"date":"2018-07-05","close":13396.2568},{"date":"2018-07-06","close":13396.2568},{"date":"2018-07-09","close":13396.2568},{"date":"2018-07-10","close":13268.2656},{"date":"2018-07-11","close":13225.6035},{"date":"2018-07-12","close":13225.6035},{"date":"2018-07-13","close":13225.6035},{"date":"2018-07-16","close":13225.6035},{"date":"2018-07-17","close":13182.9404},{"date":"2018-07-18","close":13225.6035},{"date":"2018-07-19","close":13225.6035},{"date":"2018-07-20","close":13225.6035},{"date":"2018-07-23","close":12841.6338},{"date":"2018-07-24","close":13012.2861},{"date":"2018-07-25","close":13012.2861},{"date":"2018-07-26","close":12457.665},{"date":"2018-07-27","close":12244.3477},{"date":"2018-07-30","close":12116.3594},{"date":"2018-07-31","close":12073.6953},{"date":"2018-08-01","close":12159.0225},{"date":"2018-08-02","close":11945.7061},{"date":"2018-08-03","close":11945.7061},{"date":"2018-08-06","close":12031.0332},{"date":"2018-08-07","close":12073.6953},{"date":"2018-08-08","close":11860.3789},{"date":"2018-08-09","close":11903.043},{"date":"2018-08-10","close":11945.7061},{"date":"2018-08-13","close":11903.043},{"date":"2018-08-14","close":11945.7061},{"date":"2018-08-16","close":11775.0547},{"date":"2018-08-17","close":11775.0547},{"date":"2018-08-20","close":11519.0752},{"date":"2018-08-21","close":11476.4111},{"date":"2018-08-22","close":11519.0752},{"date":"2018-08-23","close":11476.4111},{"date":"2018-08-24","close":11476.4111},{"date":"2018-08-27","close":11519.0752},{"date":"2018-08-28","close":11476.4111},{"date":"2018-08-29","close":11476.4111},{"date":"2018-08-30","close":11476.4111},{"date":"2018-08-31","close":11476.4111},{"date":"2018-09-03","close":12457.665},{"date":"2018-09-04","close":12798.9707},{"date":"2018-09-05","close":12542.9912},{"date":"2018-09-06","close":12713.6436},{"date":"2018-09-07","close":12415.0029},{"date":"2018-09-10","close":12287.0137},{"date":"2018-09-11","close":12201.6855},{"date":"2018-09-12","close":12073.6953},{"date":"2018-09-13","close":13396.2568},{"date":"2018-09-14","close":14036.2041},{"date":"2018-09-17","close":13993.541},{"date":"2018-09-18","close":13310.9297},{"date":"2018-09-19","close":13694.8975},{"date":"2018-09-20","close":13737.5625},{"date":"2018-09-21","close":13737.5625},{"date":"2018-09-27","close":13694.8975},{"date":"2018-09-28","close":13737.5625},{"date":"2018-10-01","close":13481.582},{"date":"2018-10-02","close":13054.9502},{"date":"2018-10-04","close":13268.2656},{"date":"2018-10-05","close":13097.6143},{"date":"2018-10-08","close":12798.9707},{"date":"2018-10-10","close":11945.7061},{"date":"2018-10-11","close":10751.1357},{"date":"2018-10-12","close":11433.7471},{"date":"2018-10-15","close":11135.1045},{"date":"2018-10-16","close":11177.7676},{"date":"2018-10-17","close":11135.1045},{"date":"2018-10-18","close":11263.0947},{"date":"2018-10-19","close":11348.4209},{"date":"2018-10-22","close":11689.7275},{"date":"2018-10-23","close":11476.4111},{"date":"2018-10-24","close":11177.7676},{"date":"2018-10-25","close":10836.4629},{"date":"2018-10-26","close":10111.1865},{"date":"2018-10-29","close":9599.2285},{"date":"2018-10-30","close":9257.9229},{"date":"2018-10-31","close":9812.5439},{"date":"2018-11-01","close":10239.1768},{"date":"2018-11-02","close":10537.8193},{"date":"2018-11-05","close":10793.7998},{"date":"2018-11-06","close":11092.4424},{"date":"2018-11-07","close":11348.4209},{"date":"2018-11-08","close":11348.4209},{"date":"2018-11-09","close":11135.1045},{"date":"2018-11-12","close":11135.1045},{"date":"2018-11-13","close":11092.4424},{"date":"2018-11-14","close":11177.7676},{"date":"2018-11-15","close":11263.0947},{"date":"2018-11-16","close":11689.7275},{"date":"2018-11-19","close":11732.3906},{"date":"2018-11-20","close":11476.4111},{"date":"2018-11-21","close":11476.4111},{"date":"2018-11-22","close":11391.084},{"date":"2018-11-23","close":11433.7471},{"date":"2018-11-26","close":11689.7275},{"date":"2018-11-27","close":11945.7061},{"date":"2018-11-28","close":12329.6758},{"date":"2018-11-29","close":12713.6436},{"date":"2018-11-30","close":12628.3184},{"date":"2018-12-03","close":12500.3281},{"date":"2018-12-04","close":12542.9912},{"date":"2018-12-05","close":11732.3906},{"date":"2018-12-06","close":11391.084},{"date":"2018-12-07","close":11433.7471},{"date":"2018-12-10","close":11220.4316},{"date":"2018-12-11","close":11220.4316},{"date":"2018-12-12","close":11604.3994},{"date":"2018-12-13","close":11604.3994},{"date":"2018-12-14","close":11305.7588},{"date":"2018-12-17","close":11305.7588},{"date":"2018-12-18","close":11049.7783},{"date":"2018-12-19","close":11007.1152},{"date":"2018-12-20","close":10793.7998},{"date":"2018-12-21","close":11049.7783},{"date":"2018-12-24","close":11177.7676},{"date":"2018-12-26","close":11135.1045},{"date":"2018-12-27","close":11611.7041},{"date":"2018-12-28","close":11785.0137},{"date":"2019-01-02","close":11785.0137},{"date":"2019-01-03","close":11568.377},{"date":"2019-01-04","close":11308.4141},{"date":"2019-01-07","close":11395.0684},{"date":"2019-01-08","close":11568.377},{"date":"2019-01-09","close":11568.377},{"date":"2019-01-10","close":11568.377},{"date":"2019-01-11","close":11438.3965},{"date":"2019-01-14","close":11351.7402},{"date":"2019-01-15","close":11351.7402},{"date":"2019-01-16","close":11221.7588},{"date":"2019-01-17","close":11351.7402},{"date":"2019-01-18","close":11611.7041},{"date":"2019-01-21","close":11481.7227},{"date":"2019-01-22","close":11265.0859},{"date":"2019-01-23","close":11308.4141},{"date":"2019-01-24","close":11308.4141},{"date":"2019-01-25","close":11525.0498},{"date":"2019-01-28","close":11611.7041},{"date":"2019-01-29","close":11611.7041},{"date":"2019-01-30","close":11568.377},{"date":"2019-01-31","close":11611.7041},{"date":"2019-02-01","close":11871.6689},{"date":"2019-02-07","close":11785.0137},{"date":"2019-02-08","close":11958.3242},{"date":"2019-02-11","close":12001.6494},{"date":"2019-02-12","close":12131.6309},{"date":"2019-02-13","close":12218.2871},{"date":"2019-02-14","close":12088.3047},{"date":"2019-02-15","close":12044.9756},{"date":"2019-02-18","close":12174.959},{"date":"2019-02-19","close":12434.9219},{"date":"2019-02-20","close":12434.9219},{"date":"2019-02-21","close":12434.9219},{"date":"2019-02-22","close":12434.9219},{"date":"2019-02-25","close":12348.2676},{"date":"2019-02-26","close":12131.6309},{"date":"2019-02-27","close":12218.2871},{"date":"2019-02-28","close":12218.2871},{"date":"2019-03-04","close":12478.25},{"date":"2019-03-05","close":12564.9033},{"date":"2019-03-06","close":12608.2314},{"date":"2019-03-07","close":12781.54},{"date":"2019-03-08","close":12824.8672},{"date":"2019-03-11","close":12911.5225},{"date":"2019-03-12","close":12911.5225},{"date":"2019-03-13","close":12911.5225},{"date":"2019-03-14","close":12911.5225},{"date":"2019-03-15","close":12911.5225},{"date":"2019-03-18","close":12781.54},{"date":"2019-03-19","close":12781.54},{"date":"2019-03-20","close":12868.1953},{"date":"2019-03-21","close":12868.1953},{"date":"2019-03-22","close":12911.5225},{"date":"2019-03-25","close":12651.5576},{"date":"2019-03-26","close":12954.8486},{"date":"2019-03-27","close":13648.0859},{"date":"2019-03-28","close":13388.1221},{"date":"2019-03-29","close":13388.1221},{"date":"2019-04-01","close":13864.7217},{"date":"2019-04-02","close":13908.0479},{"date":"2019-04-03","close":13951.376},{"date":"2019-04-04","close":14168.0127},{"date":"2019-04-05","close":14211.3389},{"date":"2019-04-08","close":13994.7031},{"date":"2019-04-09","close":13864.7217},{"date":"2019-04-10","close":13864.7217},{"date":"2019-04-11","close":13821.3955},{"date":"2019-04-12","close":13778.0674},{"date":"2019-04-15","close":13648.0859},{"date":"2019-04-16","close":13864.7217},{"date":"2019-04-17","close":13691.4131},{"date":"2019-04-18","close":13171.4873},{"date":"2019-04-19","close":13734.7402},{"date":"2019-04-22","close":13388.1221},{"date":"2019-04-23","close":13474.7764},{"date":"2019-04-24","close":13648.0859},{"date":"2019-04-25","close":13518.1035},{"date":"2019-04-26","close":13518.1035},{"date":"2019-04-29","close":13518.1035},{"date":"2019-04-30","close":13431.4502},{"date":"2019-05-02","close":13604.7578},{"date":"2019-05-03","close":13518.1035},{"date":"2019-05-07","close":13431.4502},{"date":"2019-05-08","close":13301.4688},{"date":"2019-05-09","close":12044.9756},{"date":"2019-05-10","close":12131.6309},{"date":"2019-05-13","close":11828.3418},{"date":"2019-05-14","close":12044.9756},{"date":"2019-05-15","close":12044.9756},{"date":"2019-05-16","close":11914.9961},{"date":"2019-05-17","close":11525.0498},{"date":"2019-05-20","close":11611.7041},{"date":"2019-05-21","close":11871.6689},{"date":"2019-05-22","close":12218.2871},{"date":"2019-05-23","close":12131.6309},{"date":"2019-05-24","close":11698.3594},{"date":"2019-05-27","close":11655.0312},{"date":"2019-05-28","close":11655.0312},{"date":"2019-05-29","close":11395.0684},{"date":"2019-05-30","close":11395.0684},{"date":"2019-05-31","close":11741.6855},{"date":"2019-06-03","close":11655.0312},{"date":"2019-06-04","close":11481.7227},{"date":"2019-06-05","close":11655.0312},{"date":"2019-06-07","close":11698.3594},{"date":"2019-06-10","close":12391.5957},{"date":"2019-06-11","close":12478.25},{"date":"2019-06-12","close":12478.25},{"date":"2019-06-13","close":12521.5762},{"date":"2019-06-14","close":12261.6133},{"date":"2019-06-17","close":12304.9404},{"date":"2019-06-18","close":12218.2871},{"date":"2019-06-19","close":12131.6309},{"date":"2019-06-20","close":12348.2676},{"date":"2019-06-21","close":12174.959},{"date":"2019-06-24","close":12131.6309},{"date":"2019-06-25","close":12218.2871},{"date":"2019-06-26","close":12218.2871},{"date":"2019-06-27","close":12304.9404},{"date":"2019-06-28","close":12348.2676},{"date":"2019-07-01","close":12261.6133},{"date":"2019-07-02","close":12131.6309},{"date":"2019-07-03","close":12131.6309},{"date":"2019-07-04","close":12088.3047},{"date":"2019-07-05","close":12088.3047},{"date":"2019-07-08","close":12001.6494},{"date":"2019-07-09","close":11871.6689},{"date":"2019-07-10","close":12001.6494},{"date":"2019-07-11","close":11828.3418},{"date":"2019-07-12","close":11828.3418},{"date":"2019-07-15","close":11698.3594},{"date":"2019-07-16","close":11481.7227},{"date":"2019-07-17","close":11351.7402},{"date":"2019-07-18","close":11438.3965},{"date":"2019-07-19","close":11611.7041},{"date":"2019-07-22","close":11785.0137},{"date":"2019-07-23","close":11655.0312},{"date":"2019-07-24","close":9921.9414},{"date":"2019-07-25","close":10181.9033},{"date":"2019-07-26","close":10398.542},{"date":"2019-07-29","close":10181.9033},{"date":"2019-07-30","close":10138.5771},{"date":"2019-07-31","close":10008.5967},{"date":"2019-08-01","close":10051.9238},{"date":"2019-08-02","close":9965.2695},{"date":"2019-08-05","close":9315.3604},{"date":"2019-08-06","close":9315.3604},{"date":"2019-08-07","close":9315.3604},{"date":"2019-08-08","close":9791.96},{"date":"2019-08-09","close":10095.251},{"date":"2019-08-12","close":10355.2148},{"date":"2019-08-13","close":10181.9033},{"date":"2019-08-14","close":10311.8867},{"date":"2019-08-16","close":10268.5586},{"date":"2019-08-19","close":10138.5771},{"date":"2019-08-20","close":9835.2861},{"date":"2019-08-21","close":10051.9238},{"date":"2019-08-22","close":10268.5586},{"date":"2019-08-23","close":10528.5244},{"date":"2019-08-26","close":10485.1963},{"date":"2019-08-27","close":10528.5244},{"date":"2019-08-28","close":10701.832},{"date":"2019-08-29","close":10701.832},{"date":"2019-08-30","close":10875.1416},{"date":"2019-09-02","close":10745.1602},{"date":"2019-09-03","close":10615.1787},{"date":"2019-09-04","close":11265.0859},{"date":"2019-09-05","close":11265.0859},{"date":"2019-09-06","close":11135.1055},{"date":"2019-09-09","close":10918.4688},{"date":"2019-09-10","close":11091.7764},{"date":"2019-09-11","close":11091.7764},{"date":"2019-09-16","close":10831.8135},{"date":"2019-09-17","close":10788.4854},{"date":"2019-09-18","close":10831.8135},{"date":"2019-09-19","close":11005.124},{"date":"2019-09-20","close":11048.4502},{"date":"2019-09-23","close":11005.124},{"date":"2019-09-24","close":10875.1416},{"date":"2019-09-25","close":11005.124},{"date":"2019-09-26","close":11221.7588},{"date":"2019-09-27","close":11351.7402},{"date":"2019-09-30","close":11265.0859},{"date":"2019-10-01","close":11481.7227},{"date":"2019-10-02","close":11265.0859},{"date":"2019-10-04","close":11395.0684},{"date":"2019-10-07","close":11265.0859},{"date":"2019-10-08","close":11481.7227},{"date":"2019-10-10","close":11481.7227},{"date":"2019-10-11","close":11525.0498},{"date":"2019-10-14","close":11525.0498},{"date":"2019-10-15","close":11611.7041},{"date":"2019-10-16","close":11568.377},{"date":"2019-10-17","close":11568.377},{"date":"2019-10-18","close":11611.7041},{"date":"2019-10-21","close":11395.0684},{"date":"2019-10-22","close":11481.7227},{"date":"2019-10-23","close":11525.0498},{"date":"2019-10-24","close":11568.377},{"date":"2019-10-25","close":11611.7041},{"date":"2019-10-28","close":11481.7227},{"date":"2019-10-29","close":11525.0498},{"date":"2019-10-30","close":11395.0684},{"date":"2019-10-31","close":11265.0859},{"date":"2019-11-01","close":11568.377},{"date":"2019-11-04","close":11655.0312},{"date":"2019-11-05","close":11785.0137},{"date":"2019-11-06","close":11785.0137},{"date":"2019-11-07","close":11828.3418},{"date":"2019-11-08","close":11828.3418},{"date":"2019-11-11","close":11741.6855},{"date":"2019-11-12","close":11785.0137},{"date":"2019-11-13","close":11828.3418},{"date":"2019-11-14","close":11785.0137},{"date":"2019-11-15","close":11785.0137},{"date":"2019-11-18","close":11655.0312},{"date":"2019-11-19","close":11655.0312},{"date":"2019-11-20","close":11525.0498},{"date":"2019-11-21","close":11135.1055},{"date":"2019-11-22","close":11438.3965},{"date":"2019-11-25","close":11481.7227},{"date":"2019-11-26","close":11178.4316},{"date":"2019-11-27","close":11178.4316},{"date":"2019-11-28","close":11178.4316},{"date":"2019-11-29","close":10831.8135},{"date":"2019-12-02","close":10875.1416},{"date":"2019-12-03","close":10788.4854},{"date":"2019-12-04","close":10788.4854},{"date":"2019-12-05","close":10831.8135},{"date":"2019-12-06","close":10701.832},{"date":"2019-12-09","close":10701.832},{"date":"2019-12-10","close":10485.1963},{"date":"2019-12-11","close":10398.542},{"date":"2019-12-12","close":10398.542},{"date":"2019-12-13","close":10571.8496},{"date":"2019-12-16","close":10918.4688},{"date":"2019-12-17","close":11005.124},{"date":"2019-12-18","close":11048.4502},{"date":"2019-12-19","close":11048.4502},{"date":"2019-12-20","close":11048.4502},{"date":"2019-12-23","close":10615.1787},{"date":"2019-12-24","close":10225.2324},{"date":"2019-12-26","close":10008.5967},{"date":"2019-12-27","close":10625.8672},{"date":"2019-12-30","close":10581.7754},{"date":"2020-01-02","close":10669.958},{"date":"2020-01-03","close":10625.8672},{"date":"2020-01-06","close":10581.7754},{"date":"2020-01-07","close":10714.0479},{"date":"2020-01-08","close":10361.3213},{"date":"2020-01-09","close":10361.3213},{"date":"2020-01-10","close":10537.6855},{"date":"2020-01-13","close":10625.8672},{"date":"2020-01-14","close":10625.8672},{"date":"2020-01-15","close":10758.1387},{"date":"2020-01-16","close":10625.8672},{"date":"2020-01-17","close":10581.7754},{"date":"2020-01-20","close":10625.8672},{"date":"2020-01-21","close":10317.2314},{"date":"2020-01-22","close":10625.8672},{"date":"2020-01-23","close":10625.8672},{"date":"2020-01-28","close":10449.5039},{"date":"2020-01-29","close":10449.5039},{"date":"2020-01-30","close":10361.3213},{"date":"2020-01-31","close":10273.1416},{"date":"2020-02-03","close":10229.0498},{"date":"2020-02-04","close":10317.2314},{"date":"2020-02-05","close":10405.4131},{"date":"2020-02-06","close":10537.6855},{"date":"2020-02-07","close":10493.5938},{"date":"2020-02-10","close":10273.1416},{"date":"2020-02-11","close":10229.0498},{"date":"2020-02-12","close":10229.0498},{"date":"2020-02-13","close":10008.5967},{"date":"2020-02-14","close":9435.417},{"date":"2020-02-17","close":9523.5977},{"date":"2020-02-18","close":9523.5977},{"date":"2020-02-19","close":9435.417},{"date":"2020-02-20","close":9435.417},{"date":"2020-02-21","close":9170.8711},{"date":"2020-02-24","close":9214.9629},{"date":"2020-02-25","close":9523.5977},{"date":"2020-02-26","close":9347.2363},{"date":"2020-02-27","close":9523.5977},{"date":"2020-02-28","close":8906.3291},{"date":"2020-03-02","close":9347.2363},{"date":"2020-03-03","close":9303.1455},{"date":"2020-03-04","close":9391.3271},{"date":"2020-03-05","close":9347.2363},{"date":"2020-03-06","close":9391.3271},{"date":"2020-03-09","close":9391.3271},{"date":"2020-03-10","close":8994.5098},{"date":"2020-03-11","close":8950.4189},{"date":"2020-03-12","close":8950.4189},{"date":"2020-03-13","close":8112.6943},{"date":"2020-03-16","close":8068.6035},{"date":"2020-03-17","close":8192.0586},{"date":"2020-03-18","close":7583.606},{"date":"2020-03-19","close":6719.4277},{"date":"2020-03-20","close":7504.2422},{"date":"2020-03-23","close":6913.4268},{"date":"2020-03-24","close":7327.8799},{"date":"2020-03-25","close":7874.604},{"date":"2020-03-26","close":7804.0601},{"date":"2020-03-27","close":8015.6958},{"date":"2020-03-30","close":8086.2412},{"date":"2020-03-31","close":8421.3301},{"date":"2020-04-01","close":8597.6924},{"date":"2020-04-02","close":8862.2383},{"date":"2020-04-03","close":8906.3291},{"date":"2020-04-06","close":8950.4189},{"date":"2020-04-07","close":9523.5977},{"date":"2020-04-08","close":9479.5078},{"date":"2020-04-09","close":10008.5967},{"date":"2020-04-10","close":9611.7793},{"date":"2020-04-13","close":10140.8682},{"date":"2020-04-14","close":10493.5938},{"date":"2020-04-16","close":10934.5},{"date":"2020-04-17","close":10934.5},{"date":"2020-04-20","close":11463.5898},{"date":"2020-04-21","close":11595.8633},{"date":"2020-04-22","close":11992.6787},{"date":"2020-04-23","close":12124.9512},{"date":"2020-04-24","close":12301.3145},{"date":"2020-04-27","close":12124.9512},{"date":"2020-04-28","close":12169.042},{"date":"2020-04-29","close":12257.2227},{"date":"2020-05-04","close":11904.4971},{"date":"2020-05-06","close":12036.7705},{"date":"2020-05-07","close":12124.9512},{"date":"2020-05-08","close":12257.2227},{"date":"2020-05-11","close":12124.9512},{"date":"2020-05-12","close":12124.9512},{"date":"2020-05-13","close":12124.9512},{"date":"2020-05-14","close":11639.9531},{"date":"2020-05-15","close":11639.9531},{"date":"2020-05-18","close":11904.4971},{"date":"2020-05-19","close":11948.5879},{"date":"2020-05-20","close":12036.7705},{"date":"2020-05-21","close":12080.8613},{"date":"2020-05-22","close":12080.8613},{"date":"2020-05-25","close":12124.9512},{"date":"2020-05-26","close":12080.8613},{"date":"2020-05-27","close":12080.8613},{"date":"2020-05-28","close":12080.8613},{"date":"2020-05-29","close":12124.9512},{"date":"2020-06-01","close":11992.6787},{"date":"2020-06-02","close":12036.7705},{"date":"2020-06-03","close":11948.5879},{"date":"2020-06-04","close":11992.6787},{"date":"2020-06-05","close":11904.4971},{"date":"2020-06-08","close":11948.5879},{"date":"2020-06-09","close":11948.5879},{"date":"2020-06-10","close":11948.5879},{"date":"2020-06-11","close":11992.6787},{"date":"2020-06-12","close":11948.5879},{"date":"2020-06-15","close":11243.1377},{"date":"2020-06-16","close":11110.8662},{"date":"2020-06-17","close":11243.1377},{"date":"2020-06-18","close":11419.499},{"date":"2020-06-19","close":11639.9531},{"date":"2020-06-22","close":11595.8633},{"date":"2020-06-23","close":11904.4971},{"date":"2020-06-24","close":11860.4072},{"date":"2020-06-25","close":11507.6807},{"date":"2020-06-26","close":11639.9531},{"date":"2020-06-29","close":11507.6807},{"date":"2020-06-30","close":11684.0449},{"date":"2020-07-01","close":11243.1377},{"date":"2020-07-02","close":11507.6807},{"date":"2020-07-03","close":11110.8662},{"date":"2020-07-06","close":11110.8662},{"date":"2020-07-07","close":11110.8662},{"date":"2020-07-08","close":11375.4092},{"date":"2020-07-09","close":11551.7725},{"date":"2020-07-10","close":11199.0469},{"date":"2020-07-13","close":11199.0469},{"date":"2020-07-14","close":11551.7725},{"date":"2020-07-15","close":11507.6807},{"date":"2020-07-16","close":11684.0449},{"date":"2020-07-17","close":11595.8633},{"date":"2020-07-20","close":11331.3193},{"date":"2020-07-21","close":11551.7725},{"date":"2020-07-22","close":12345.4043},{"date":"2020-07-23","close":12301.3145},{"date":"2020-07-24","close":12036.7705},{"date":"2020-07-27","close":12169.042},{"date":"2020-07-28","close":12433.5869},{"date":"2020-07-29","close":12433.5869},{"date":"2020-07-30","close":12389.4961},{"date":"2020-07-31","close":12345.4043},{"date":"2020-08-03","close":12433.5869},{"date":"2020-08-04","close":13227.2197},{"date":"2020-08-05","close":13227.2197},{"date":"2020-08-06","close":12918.5859},{"date":"2020-08-07","close":13050.8564},{"date":"2020-08-10","close":13844.4912},{"date":"2020-08-11","close":13403.582},{"date":"2020-08-12","close":13139.0381},{"date":"2020-08-13","close":13712.2178},{"date":"2020-08-14","close":13271.3105},{"date":"2020-08-18","close":13050.8564},{"date":"2020-08-19","close":13183.1279},{"date":"2020-08-20","close":12786.3125},{"date":"2020-08-21","close":12962.6758},{"date":"2020-08-24","close":12786.3125},{"date":"2020-08-25","close":12742.2227},{"date":"2020-08-26","close":12301.3145},{"date":"2020-08-27","close":11992.6787},{"date":"2020-08-28","close":12124.9512},{"date":"2020-08-31","close":12389.4961},{"date":"2020-09-01","close":12080.8613},{"date":"2020-09-02","close":11816.3164},{"date":"2020-09-03","close":11904.4971},{"date":"2020-09-04","close":11639.9531},{"date":"2020-09-07","close":11287.2275},{"date":"2020-09-08","close":11287.2275},{"date":"2020-09-09","close":11199.0469},{"date":"2020-09-10","close":11066.7734},{"date":"2020-09-11","close":11551.7725},{"date":"2020-09-14","close":12036.7705},{"date":"2020-09-15","close":12080.8613},{"date":"2020-09-16","close":12036.7705},{"date":"2020-09-17","close":12036.7705},{"date":"2020-09-18","close":12654.041},{"date":"2020-09-21","close":12080.8613},{"date":"2020-09-22","close":11992.6787},{"date":"2020-09-23","close":11816.3164},{"date":"2020-09-24","close":11728.1357},{"date":"2020-09-25","close":11684.0449},{"date":"2020-09-28","close":11816.3164},{"date":"2020-09-29","close":11816.3164},{"date":"2020-10-05","close":11728.1357},{"date":"2020-10-06","close":11684.0449},{"date":"2020-10-07","close":11375.4092},{"date":"2020-10-08","close":11507.6807},{"date":"2020-10-12","close":11639.9531},{"date":"2020-10-13","close":11639.9531},{"date":"2020-10-14","close":11639.9531},{"date":"2020-10-15","close":11639.9531},{"date":"2020-10-16","close":11639.9531},{"date":"2020-10-19","close":11860.4072},{"date":"2020-10-20","close":11816.3164},{"date":"2020-10-21","close":11816.3164},{"date":"2020-10-22","close":11816.3164},{"date":"2020-10-23","close":11816.3164},{"date":"2020-10-26","close":11551.7725},{"date":"2020-10-27","close":11287.2275},{"date":"2020-10-28","close":11551.7725},{"date":"2020-10-29","close":11463.5898},{"date":"2020-10-30","close":11507.6807},{"date":"2020-11-02","close":11463.5898},{"date":"2020-11-03","close":11154.957},{"date":"2020-11-04","close":11199.0469},{"date":"2020-11-05","close":11243.1377},{"date":"2020-11-06","close":11287.2275},{"date":"2020-11-09","close":11110.8662},{"date":"2020-11-10","close":11199.0469},{"date":"2020-11-11","close":11110.8662},{"date":"2020-11-12","close":11110.8662},{"date":"2020-11-13","close":11110.8662},{"date":"2020-11-16","close":11110.8662},{"date":"2020-11-17","close":10934.5},{"date":"2020-11-18","close":11154.957},{"date":"2020-11-19","close":11287.2275},{"date":"2020-11-20","close":11463.5898},{"date":"2020-11-23","close":12080.8613},{"date":"2020-11-24","close":12389.4961},{"date":"2020-11-25","close":12080.8613},{"date":"2020-11-26","close":12036.7705},{"date":"2020-11-27","close":12036.7705},{"date":"2020-11-30","close":11684.0449},{"date":"2020-12-01","close":11639.9531},{"date":"2020-12-02","close":11507.6807},{"date":"2020-12-03","close":11375.4092},{"date":"2020-12-04","close":11551.7725},{"date":"2020-12-07","close":11639.9531},{"date":"2020-12-08","close":11243.1377},{"date":"2020-12-09","close":11331.3193},{"date":"2020-12-10","close":11066.7734},{"date":"2020-12-11","close":11154.957},{"date":"2020-12-14","close":11154.957},{"date":"2020-12-15","close":11331.3193},{"date":"2020-12-16","close":11287.2275},{"date":"2020-12-17","close":11684.0449},{"date":"2020-12-18","close":11728.1357},{"date":"2020-12-21","close":11375.4092},{"date":"2020-12-22","close":11243.1377},{"date":"2020-12-23","close":11463.5898},{"date":"2020-12-24","close":11375.4092},{"date":"2020-12-28","close":11066.7734},{"date":"2020-12-29","close":11514.8223},{"date":"2020-12-30","close":11514.8223},{"date":"2021-01-04","close":11201.1885},{"date":"2021-01-05","close":11380.4072},{"date":"2021-01-06","close":11335.6016},{"date":"2021-01-07","close":11425.2109},{"date":"2021-01-08","close":11470.0166},{"date":"2021-01-11","close":11245.9922},{"date":"2021-01-12","close":11335.6016},{"date":"2021-01-13","close":11380.4072},{"date":"2021-01-14","close":11380.4072},{"date":"2021-01-15","close":11201.1885},{"date":"2021-01-18","close":11066.7744},{"date":"2021-01-19","close":11156.3838},{"date":"2021-01-20","close":11470.0166},{"date":"2021-01-21","close":11873.2598},{"date":"2021-01-22","close":11962.8682},{"date":"2021-01-25","close":12276.502},{"date":"2021-01-26","close":12276.502},{"date":"2021-01-27","close":12231.6973},{"date":"2021-01-28","close":11783.6504},{"date":"2021-01-29","close":11559.627},{"date":"2021-02-01","close":11649.2354},{"date":"2021-02-02","close":11649.2354},{"date":"2021-02-03","close":11694.041},{"date":"2021-02-04","close":12007.6738},{"date":"2021-02-05","close":11962.8682},{"date":"2021-02-08","close":11962.8682},{"date":"2021-02-09","close":11918.0645},{"date":"2021-02-10","close":12366.1113},{"date":"2021-02-15","close":12321.3076},{"date":"2021-02-16","close":12142.0879},{"date":"2021-02-17","close":11783.6504},{"date":"2021-02-18","close":11783.6504},{"date":"2021-02-19","close":11828.4551},{"date":"2021-02-22","close":11694.041},{"date":"2021-02-23","close":11783.6504},{"date":"2021-02-24","close":11425.2109},{"date":"2021-02-25","close":11425.2109},{"date":"2021-02-26","close":11514.8223},{"date":"2021-03-02","close":11425.2109},{"date":"2021-03-03","close":11425.2109},{"date":"2021-03-04","close":11335.6016},{"date":"2021-03-05","close":11290.7979},{"date":"2021-03-08","close":11290.7979},{"date":"2021-03-09","close":11335.6016},{"date":"2021-03-10","close":11380.4072},{"date":"2021-03-11","close":11514.8223},{"date":"2021-03-12","close":11514.8223},{"date":"2021-03-15","close":11514.8223},{"date":"2021-03-16","close":11559.627},{"date":"2021-03-17","close":11335.6016},{"date":"2021-03-18","close":11514.8223},{"date":"2021-03-19","close":11604.4316},{"date":"2021-03-22","close":11604.4316},{"date":"2021-03-23","close":11514.8223},{"date":"2021-03-24","close":11514.8223},{"date":"2021-03-25","close":11514.8223},{"date":"2021-03-26","close":11514.8223},{"date":"2021-03-29","close":11694.041},{"date":"2021-03-30","close":11738.8447},{"date":"2021-03-31","close":11738.8447},{"date":"2021-04-01","close":11470.0166},{"date":"2021-04-02","close":11514.8223},{"date":"2021-04-05","close":11649.2354},{"date":"2021-04-06","close":11694.041},{"date":"2021-04-07","close":11783.6504},{"date":"2021-04-08","close":11783.6504},{"date":"2021-04-09","close":11828.4551},{"date":"2021-04-12","close":11738.8447},{"date":"2021-04-13","close":11783.6504},{"date":"2021-04-14","close":11962.8682},{"date":"2021-04-15","close":12276.502},{"date":"2021-04-16","close":12142.0879},{"date":"2021-04-19","close":11918.0645},{"date":"2021-04-20","close":12410.917},{"date":"2021-04-21","close":12814.1592},{"date":"2021-04-22","close":12724.5498},{"date":"2021-04-23","close":12590.1348},{"date":"2021-04-26","close":12410.917},{"date":"2021-04-27","close":12545.3311},{"date":"2021-04-28","close":12007.6738},{"date":"2021-04-29","close":11918.0645},{"date":"2021-04-30","close":11918.0645},{"date":"2021-05-03","close":12052.4775},{"date":"2021-05-04","close":12186.8926},{"date":"2021-05-06","close":12097.2832},{"date":"2021-05-07","close":12276.502},{"date":"2021-05-10","close":12455.7217},{"date":"2021-05-11","close":12545.3311},{"date":"2021-05-12","close":12455.7217},{"date":"2021-05-13","close":12231.6973},{"date":"2021-05-14","close":12321.3076},{"date":"2021-05-17","close":12231.6973},{"date":"2021-05-18","close":12276.502},{"date":"2021-05-20","close":12276.502},{"date":"2021-05-21","close":11962.8682},{"date":"2021-05-24","close":12142.0879},{"date":"2021-05-25","close":12186.8926},{"date":"2021-05-26","close":12366.1113},{"date":"2021-05-27","close":12276.502},{"date":"2021-05-28","close":12231.6973},{"date":"2021-05-31","close":12276.502},{"date":"2021-06-01","close":12276.502},{"date":"2021-06-02","close":12007.6738},{"date":"2021-06-03","close":12410.917},{"date":"2021-06-04","close":12321.3076},{"date":"2021-06-07","close":12321.3076},{"date":"2021-06-08","close":12410.917},{"date":"2021-06-09","close":12455.7217},{"date":"2021-06-10","close":12634.9404},{"date":"2021-06-11","close":12724.5498},{"date":"2021-06-14","close":13307.0117},{"date":"2021-06-15","close":13172.5967},{"date":"2021-06-16","close":12903.7676},{"date":"2021-06-17","close":13038.1836},{"date":"2021-06-18","close":12993.3789},{"date":"2021-06-21","close":13127.793},{"date":"2021-06-22","close":12993.3789},{"date":"2021-06-23","close":12903.7676},{"date":"2021-06-24","close":13082.9883},{"date":"2021-06-25","close":12858.9639},{"date":"2021-06-28","close":12993.3789},{"date":"2021-06-29","close":13172.5967},{"date":"2021-06-30","close":12993.3789},{"date":"2021-07-01","close":12858.9639},{"date":"2021-07-02","close":12769.3545},{"date":"2021-07-05","close":12724.5498},{"date":"2021-07-06","close":12814.1592},{"date":"2021-07-07","close":12814.1592},{"date":"2021-07-08","close":12321.3076},{"date":"2021-07-09","close":12321.3076},{"date":"2021-07-12","close":12500.5264},{"date":"2021-07-13","close":12500.5264},{"date":"2021-07-14","close":12545.3311},{"date":"2021-07-15","close":12590.1348},{"date":"2021-07-16","close":12634.9404},{"date":"2021-07-19","close":12634.9404},{"date":"2021-07-20","close":12366.1113},{"date":"2021-07-21","close":12366.1113},{"date":"2021-07-22","close":12545.3311},{"date":"2021-07-23","close":12590.1348},{"date":"2021-07-26","close":12500.5264},{"date":"2021-07-27","close":12366.1113},{"date":"2021-07-28","close":12186.8926},{"date":"2021-07-29","close":12276.502},{"date":"2021-07-30","close":12545.3311},{"date":"2021-08-02","close":12545.3311},{"date":"2021-08-03","close":12634.9404},{"date":"2021-08-04","close":12634.9404},{"date":"2021-08-05","close":12724.5498},{"date":"2021-08-06","close":12634.9404},{"date":"2021-08-09","close":12634.9404},{"date":"2021-08-10","close":12455.7217},{"date":"2021-08-11","close":12500.5264},{"date":"2021-08-12","close":12455.7217},{"date":"2021-08-13","close":12366.1113},{"date":"2021-08-17","close":12186.8926},{"date":"2021-08-18","close":12455.7217},{"date":"2021-08-19","close":12276.502},{"date":"2021-08-20","close":12186.8926},{"date":"2021-08-23","close":12366.1113},{"date":"2021-08-24","close":12366.1113},{"date":"2021-08-25","close":12545.3311},{"date":"2021-08-26","close":12545.3311},{"date":"2021-08-27","close":12545.3311},{"date":"2021-08-30","close":12679.7451},{"date":"2021-08-31","close":12634.9404},{"date":"2021-09-01","close":12590.1348},{"date":"2021-09-02","close":12545.3311},{"date":"2021-09-03","close":12500.5264},{"date":"2021-09-06","close":12410.917},{"date":"2021-09-07","close":12500.5264},{"date":"2021-09-08","close":12366.1113},{"date":"2021-09-09","close":12410.917},{"date":"2021-09-10","close":12410.917},{"date":"2021-09-13","close":12455.7217},{"date":"2021-09-14","close":12410.917},{"date":"2021-09-15","close":12321.3076},{"date":"2021-09-16","close":12366.1113},{"date":"2021-09-17","close":12231.6973},{"date":"2021-09-23","close":12142.0879},{"date":"2021-09-24","close":12007.6738},{"date":"2021-09-27","close":12321.3076},{"date":"2021-09-28","close":12052.4775},{"date":"2021-09-29","close":12007.6738},{"date":"2021-09-30","close":12142.0879},{"date":"2021-10-01","close":11828.4551},{"date":"2021-10-05","close":11425.2109},{"date":"2021-10-06","close":11156.3838},{"date":"2021-10-07","close":11559.627},{"date":"2021-10-08","close":11649.2354},{"date":"2021-10-12","close":11470.0166},{"date":"2021-10-13","close":11380.4072},{"date":"2021-10-14","close":11335.6016},{"date":"2021-10-15","close":11425.2109},{"date":"2021-10-18","close":11425.2109},{"date":"2021-10-19","close":11559.627},{"date":"2021-10-20","close":11559.627},{"date":"2021-10-21","close":11559.627},{"date":"2021-10-22","close":11604.4316},{"date":"2021-10-25","close":11604.4316},{"date":"2021-10-26","close":11649.2354},{"date":"2021-10-27","close":11559.627},{"date":"2021-10-28","close":11425.2109},{"date":"2021-10-29","close":11470.0166},{"date":"2021-11-01","close":11604.4316},{"date":"2021-11-02","close":11604.4316},{"date":"2021-11-03","close":11738.8447},{"date":"2021-11-04","close":11694.041},{"date":"2021-11-05","close":11425.2109},{"date":"2021-11-08","close":11514.8223},{"date":"2021-11-09","close":11514.8223},{"date":"2021-11-10","close":11380.4072},{"date":"2021-11-11","close":11470.0166},{"date":"2021-11-12","close":11559.627},{"date":"2021-11-15","close":11649.2354},{"date":"2021-11-16","close":11604.4316},{"date":"2021-11-17","close":11649.2354},{"date":"2021-11-18","close":11738.8447},{"date":"2021-11-19","close":11649.2354},{"date":"2021-11-22","close":11873.2598},{"date":"2021-11-23","close":11962.8682},{"date":"2021-11-24","close":11918.0645},{"date":"2021-11-25","close":11873.2598},{"date":"2021-11-26","close":11470.0166},{"date":"2021-11-29","close":11559.627},{"date":"2021-11-30","close":11245.9922},{"date":"2021-12-01","close":11604.4316},{"date":"2021-12-02","close":11783.6504},{"date":"2021-12-03","close":12142.0879},{"date":"2021-12-06","close":12142.0879},{"date":"2021-12-07","close":12142.0879},{"date":"2021-12-08","close":11738.8447},{"date":"2021-12-09","close":11559.627},{"date":"2021-12-10","close":11604.4316},{"date":"2021-12-13","close":11559.627},{"date":"2021-12-14","close":11649.2354},{"date":"2021-12-15","close":11828.4551},{"date":"2021-12-16","close":11873.2598},{"date":"2021-12-17","close":11738.8447},{"date":"2021-12-20","close":11559.627},{"date":"2021-12-21","close":11738.8447},{"date":"2021-12-22","close":11738.8447},{"date":"2021-12-23","close":11873.2598},{"date":"2021-12-24","close":11738.8447},{"date":"2021-12-27","close":11918.0645},{"date":"2021-12-28","close":12142.0879},{"date":"2021-12-29","close":12187.5635},{"date":"2021-12-30","close":11869.2314},{"date":"2022-01-03","close":13100.0},{"date":"2022-01-04","close":11869.2314},{"date":"2022-01-05","close":11778.2803},{"date":"2022-01-06","close":11687.3281},{"date":"2022-01-07","close":11960.1836},{"date":"2022-01-10","close":11914.708},{"date":"2022-01-11","close":11778.2803},{"date":"2022-01-12","close":11914.708},{"date":"2022-01-13","close":12005.6602},{"date":"2022-01-14","close":11778.2803},{"date":"2022-01-17","close":11778.2803},{"date":"2022-01-18","close":11732.8047},{"date":"2022-01-19","close":11960.1836},{"date":"2022-01-20","close":11960.1836},{"date":"2022-01-21","close":11823.7559},{"date":"2022-01-24","close":11596.376},{"date":"2022-01-25","close":11414.4727},{"date":"2022-01-26","close":11414.4727},{"date":"2022-01-27","close":11459.9473},{"date":"2022-01-28","close":11641.8516},{"date":"2022-02-03","close":11641.8516},{"date":"2022-02-04","close":11505.4238},{"date":"2022-02-07","close":11596.376},{"date":"2022-02-08","close":11596.376},{"date":"2022-02-09","close":11596.376},{"date":"2022-02-10","close":11823.7559},{"date":"2022-02-11","close":11596.376},{"date":"2022-02-14","close":11368.9971},{"date":"2022-02-15","close":11505.4238},{"date":"2022-02-16","close":11550.9004},{"date":"2022-02-17","close":11459.9473},{"date":"2022-02-18","close":11550.9004},{"date":"2022-02-21","close":11550.9004},{"date":"2022-02-22","close":11550.9004},{"date":"2022-02-23","close":11550.9004},{"date":"2022-02-24","close":11550.9004},{"date":"2022-02-25","close":11550.9004},{"date":"2022-02-28","close":11550.9004},{"date":"2022-03-02","close":11596.376},{"date":"2022-03-03","close":11732.8047},{"date":"2022-03-04","close":11732.8047},{"date":"2022-03-07","close":11641.8516},{"date":"2022-03-08","close":11414.4727},{"date":"2022-03-10","close":11414.4727},{"date":"2022-03-11","close":11596.376},{"date":"2022-03-14","close":11550.9004},{"date":"2022-03-15","close":11368.9971},{"date":"2022-03-16","close":11414.4727},{"date":"2022-03-17","close":11414.4727},{"date":"2022-03-18","close":11414.4727},{"date":"2022-03-21","close":11414.4727},{"date":"2022-03-22","close":11278.0439},{"date":"2022-03-23","close":11232.5674},{"date":"2022-03-24","close":11232.5674},{"date":"2022-03-25","close":11232.5674},{"date":"2022-03-28","close":11050.665},{"date":"2022-03-29","close":11187.0928},{"date":"2022-03-30","close":11187.0928},{"date":"2022-03-31","close":11232.5674},{"date":"2022-04-01","close":11323.5195},{"date":"2022-04-04","close":11278.0439},{"date":"2022-04-05","close":11278.0439},{"date":"2022-04-06","close":11278.0439},{"date":"2022-04-07","close":11050.665},{"date":"2022-04-08","close":11096.1406},{"date":"2022-04-11","close":11005.1875},{"date":"2022-04-12","close":10868.7598},{"date":"2022-04-13","close":10777.8076},{"date":"2022-04-14","close":10823.2842},{"date":"2022-04-15","close":10868.7598},{"date":"2022-04-18","close":10959.7119},{"date":"2022-04-19","close":10959.7119},{"date":"2022-04-20","close":11096.1406},{"date":"2022-04-21","close":11096.1406},{"date":"2022-04-22","close":11141.6162},{"date":"2022-04-25","close":11050.665},{"date":"2022-04-26","close":11005.1875},{"date":"2022-04-27","close":11005.1875},{"date":"2022-04-28","close":11050.665},{"date":"2022-04-29","close":11096.1406},{"date":"2022-05-02","close":11278.0439},{"date":"2022-05-03","close":11278.0439},{"date":"2022-05-04","close":11278.0439},{"date":"2022-05-06","close":11050.665},{"date":"2022-05-09","close":12050.0},{"date":"2022-05-10","close":10868.7598},{"date":"2022-05-11","close":11005.1875},{"date":"2022-05-12","close":11005.1875},{"date":"2022-05-13","close":11187.0928},{"date":"2022-05-16","close":11550.9004},{"date":"2022-05-17","close":11596.376},{"date":"2022-05-18","close":11550.9004},{"date":"2022-05-19","close":11368.9971},{"date":"2022-05-20","close":11641.8516},{"date":"2022-05-23","close":11641.8516},{"date":"2022-05-24","close":11641.8516},{"date":"2022-05-25","close":11505.4238},{"date":"2022-05-26","close":11459.9473},{"date":"2022-05-27","close":11550.9004},{"date":"2022-05-30","close":11641.8516},{"date":"2022-05-31","close":11914.708},{"date":"2022-06-02","close":11869.2314},{"date":"2022-06-03","close":11869.2314},{"date":"2022-06-07","close":11687.3281},{"date":"2022-06-08","close":11550.9004},{"date":"2022-06-09","close":11641.8516},{"date":"2022-06-10","close":11459.9473},{"date":"2022-06-13","close":11414.4727},{"date":"2022-06-14","close":11050.665},{"date":"2022-06-15","close":11050.665},{"date":"2022-06-16","close":11005.1875},{"date":"2022-06-17","close":11050.665},{"date":"2022-06-20","close":10868.7598},{"date":"2022-06-21","close":11096.1406},{"date":"2022-06-22","close":10823.2842},{"date":"2022-06-23","close":10868.7598},{"date":"2022-06-24","close":10868.7598},{"date":"2022-06-27","close":11096.1406},{"date":"2022-06-28","close":11141.6162},{"date":"2022-06-29","close":11141.6162},{"date":"2022-06-30","close":11278.0439},{"date":"2022-07-01","close":10959.7119},{"date":"2022-07-04","close":11005.1875},{"date":"2022-07-05","close":11050.665},{"date":"2022-07-06","close":11323.5195},{"date":"2022-07-07","close":11368.9971},{"date":"2022-07-08","close":11550.9004},{"date":"2022-07-11","close":11823.7559},{"date":"2022-07-12","close":11823.7559},{"date":"2022-07-13","close":12051.1367},{"date":"2022-07-14","close":12142.0879},{"date":"2022-07-15","close":12096.6113},{"date":"2022-07-18","close":12005.6602},{"date":"2022-07-19","close":11960.1836},{"date":"2022-07-20","close":11869.2314},{"date":"2022-07-21","close":11869.2314},{"date":"2022-07-22","close":11914.708},{"date":"2022-07-25","close":12096.6113},{"date":"2022-07-26","close":12142.0879},{"date":"2022-07-27","close":12142.0879},{"date":"2022-07-28","close":12233.04},{"date":"2022-07-29","close":12233.04},{"date":"2022-08-01","close":12233.04},{"date":"2022-08-02","close":12142.0879},{"date":"2022-08-03","close":12187.5635},{"date":"2022-08-04","close":12187.5635},{"date":"2022-08-05","close":12051.1367},{"date":"2022-08-08","close":12096.6113},{"date":"2022-08-09","close":12051.1367},{"date":"2022-08-10","close":12142.0879},{"date":"2022-08-11","close":12233.04},{"date":"2022-08-12","close":12233.04},{"date":"2022-08-16","close":11823.7559},{"date":"2022-08-17","close":11505.4238},{"date":"2022-08-18","close":11505.4238},{"date":"2022-08-19","close":11550.9004},{"date":"2022-08-22","close":11368.9971},{"date":"2022-08-23","close":11550.9004},{"date":"2022-08-24","close":11550.9004},{"date":"2022-08-25","close":11687.3281},{"date":"2022-08-26","close":11732.8047},{"date":"2022-08-29","close":12005.6602},{"date":"2022-08-30","close":11732.8047},{"date":"2022-08-31","close":12051.1367},{"date":"2022-09-01","close":11960.1836},{"date":"2022-09-02","close":11641.8516},{"date":"2022-09-05","close":11687.3281},{"date":"2022-09-06","close":12005.6602},{"date":"2022-09-07","close":11869.2314},{"date":"2022-09-08","close":11960.1836},{"date":"2022-09-13","close":12051.1367},{"date":"2022-09-14","close":11687.3281},{"date":"2022-09-15","close":11869.2314},{"date":"2022-09-16","close":11869.2314},{"date":"2022-09-19","close":11778.2803},{"date":"2022-09-20","close":11823.7559},{"date":"2022-09-21","close":11550.9004},{"date":"2022-09-22","close":11550.9004},{"date":"2022-09-23","close":11187.0928},{"date":"2022-09-26","close":10141.1436},{"date":"2022-09-27","close":10186.6201},{"date":"2022-09-28","close":10232.0967},{"date":"2022-09-29","close":10368.5244},{"date":"2022-09-30","close":11096.1406},{"date":"2022-10-04","close":10459.4766},{"date":"2022-10-05","close":10232.0967},{"date":"2022-10-06","close":10414.001},{"date":"2022-10-07","close":10141.1436},{"date":"2022-10-11","close":9959.2402},{"date":"2022-10-12","close":9822.8125},{"date":"2022-10-13","close":10050.1934},{"date":"2022-10-14","close":10186.6201},{"date":"2022-10-17","close":10141.1436},{"date":"2022-10-18","close":10095.6699},{"date":"2022-10-19","close":10050.1934},{"date":"2022-10-20","close":9959.2402},{"date":"2022-10-21","close":9731.8613},{"date":"2022-10-24","close":10004.7168},{"date":"2022-10-25","close":10186.6201},{"date":"2022-10-26","close":9731.8613},{"date":"2022-10-27","close":10232.0967},{"date":"2022-10-28","close":9822.8125},{"date":"2022-10-31","close":9959.2402},{"date":"2022-11-01","close":10141.1436},{"date":"2022-11-02","close":10050.1934},{"date":"2022-11-03","close":10004.7168},{"date":"2022-11-04","close":10186.6201},{"date":"2022-11-07","close":10095.6699},{"date":"2022-11-08","close":10232.0967},{"date":"2022-11-09","close":10414.001},{"date":"2022-11-10","close":10459.4766},{"date":"2022-11-11","close":10641.3799},{"date":"2022-11-14","close":11005.1875},{"date":"2022-11-15","close":11459.9473},{"date":"2022-11-16","close":11368.9971},{"date":"2022-11-17","close":11096.1406},{"date":"2022-11-18","close":11096.1406},{"date":"2022-11-21","close":11278.0439},{"date":"2022-11-22","close":10914.2363},{"date":"2022-11-23","close":11141.6162},{"date":"2022-11-24","close":11323.5195},{"date":"2022-11-25","close":11323.5195},{"date":"2022-11-28","close":11278.0439},{"date":"2022-11-29","close":11459.9473},{"date":"2022-11-30","close":11687.3281},{"date":"2022-12-01","close":11596.376},{"date":"2022-12-02","close":11550.9004},{"date":"2022-12-05","close":11641.8516},{"date":"2022-12-06","close":11459.9473},{"date":"2022-12-07","close":11641.8516},{"date":"2022-12-08","close":11778.2803},{"date":"2022-12-09","close":11778.2803},{"date":"2022-12-12","close":11823.7559},{"date":"2022-12-13","close":11823.7559},{"date":"2022-12-14","close":11914.708},{"date":"2022-12-15","close":11960.1836},{"date":"2022-12-16","close":11914.708},{"date":"2022-12-19","close":11778.2803},{"date":"2022-12-20","close":11732.8047},{"date":"2022-12-21","close":11459.9473},{"date":"2022-12-22","close":11505.4238},{"date":"2022-12-23","close":11187.0928},{"date":"2022-12-26","close":10823.2842},{"date":"2022-12-27","close":11232.5674},{"date":"2022-12-28","close":11603.8936},{"date":"2022-12-29","close":11696.7236},{"date":"2023-01-02","close":11696.7236},{"date":"2023-01-03","close":11928.8018},{"date":"2023-01-04","close":11928.8018},{"date":"2023-01-05","close":11882.3857},{"date":"2023-01-06","close":11882.3857},{"date":"2023-01-09","close":11882.3857},{"date":"2023-01-10","close":11789.5557},{"date":"2023-01-11","close":11789.5557},{"date":"2023-01-12","close":11696.7236},{"date":"2023-01-13","close":11650.3086},{"date":"2023-01-16","close":11650.3086},{"date":"2023-01-17","close":11650.3086},{"date":"2023-01-18","close":11650.3086},{"date":"2023-01-19","close":11928.8018},{"date":"2023-01-20","close":11928.8018},{"date":"2023-01-25","close":11938.085},{"date":"2023-01-26","close":12235.1445},{"date":"2023-01-27","close":12402.2412},{"date":"2023-01-30","close":12513.6387},{"date":"2023-01-31","close":12773.5645},{"date":"2023-02-01","close":12773.5645},{"date":"2023-02-02","close":12810.6973},{"date":"2023-02-03","close":12717.8672},{"date":"2023-02-06","close":12615.752},{"date":"2023-02-07","close":12736.4336},{"date":"2023-02-08","close":12903.5283},{"date":"2023-02-09","close":12727.1504},{"date":"2023-02-10","close":12708.584},{"date":"2023-02-13","close":12652.8848},{"date":"2023-02-14","close":12615.752},{"date":"2023-02-15","close":12365.1084},{"date":"2023-02-16","close":12532.2041},{"date":"2023-02-17","close":12411.5234},{"date":"2023-02-20","close":12402.2412},{"date":"2023-02-21","close":12346.542},{"date":"2023-02-22","close":12392.958},{"date":"2023-02-23","close":12420.8066},{"date":"2023-02-24","close":12439.373},{"date":"2023-02-27","close":12309.4102},{"date":"2023-02-28","close":12792.1309},{"date":"2023-03-02","close":12810.6973},{"date":"2023-03-03","close":12875.6797},{"date":"2023-03-06","close":12857.1133},{"date":"2023-03-07","close":12987.0771},{"date":"2023-03-08","close":13070.625},{"date":"2023-03-09","close":13005.6436},{"date":"2023-03-10","close":12819.9805},{"date":"2023-03-13","close":13005.6436},{"date":"2023-03-14","close":12949.9443},{"date":"2023-03-15","close":13033.4922},{"date":"2023-03-16","close":12903.5283},{"date":"2023-03-17","close":12903.5283},{"date":"2023-03-20","close":12838.5469},{"date":"2023-03-21","close":12671.4512},{"date":"2023-03-22","close":12578.6191},{"date":"2023-03-23","close":13293.4189},{"date":"2023-03-24","close":13089.1914},{"date":"2023-03-27","close":13061.3418},{"date":"2023-03-28","close":12717.8672},{"date":"2023-03-29","close":12736.4336},{"date":"2023-03-30","close":12708.584},{"date":"2023-03-31","close":12439.373},{"date":"2023-04-03","close":13089.1914},{"date":"2023-04-04","close":13061.3418},{"date":"2023-04-05","close":12996.3604},{"date":"2023-04-06","close":12996.3604},{"date":"2023-04-07","close":13117.041},{"date":"2023-04-10","close":12810.6973},{"date":"2023-04-11","close":12875.6797},{"date":"2023-04-12","close":12977.7939},{"date":"2023-04-13","close":13098.4746},{"date":"2023-04-14","close":12968.5117},{"date":"2023-04-17","close":12467.2227},{"date":"2023-04-18","close":12578.6191},{"date":"2023-04-19","close":12625.0361},{"date":"2023-04-20","close":12671.4512},{"date":"2023-04-21","close":12625.0361},{"date":"2023-04-24","close":12625.0361},{"date":"2023-04-25","close":12532.2041},{"date":"2023-04-26","close":12522.9219},{"date":"2023-04-27","close":12495.0723},{"date":"2023-04-28","close":12300.127},{"date":"2023-05-02","close":12309.4102},{"date":"2023-05-03","close":12262.9941},{"date":"2023-05-04","close":12086.6152},{"date":"2023-05-08","close":12439.373},{"date":"2023-05-09","close":12346.542},{"date":"2023-05-10","close":12253.7109},{"date":"2023-05-11","close":12179.4453},{"date":"2023-05-12","close":12829.2637},{"date":"2023-05-15","close":12606.4688},{"date":"2023-05-16","close":12606.4688},{"date":"2023-05-17","close":12272.2783},{"date":"2023-05-18","close":12374.3916},{"date":"2023-05-19","close":12365.1084},{"date":"2023-05-22","close":12662.168},{"date":"2023-05-23","close":12690.0176},{"date":"2023-05-24","close":12578.6191},{"date":"2023-05-25","close":12485.7891},{"date":"2023-05-26","close":12550.7695},{"date":"2023-05-30","close":12504.3555},{"date":"2023-05-31","close":12485.7891},{"date":"2023-06-01","close":12420.8066},{"date":"2023-06-02","close":12476.5059},{"date":"2023-06-05","close":12402.2412},{"date":"2023-06-07","close":12244.4277},{"date":"2023-06-08","close":12077.332},{"date":"2023-06-09","close":12077.332},{"date":"2023-06-12","close":11928.8018},{"date":"2023-06-13","close":11789.5557},{"date":"2023-06-14","close":12012.3506},{"date":"2023-06-15","close":12003.0674},{"date":"2023-06-16","close":11696.7236},{"date":"2023-06-19","close":11733.8564},{"date":"2023-06-20","close":11956.6514},{"date":"2023-06-21","close":12040.1992},{"date":"2023-06-22","close":11706.0068},{"date":"2023-06-23","close":11548.1943},{"date":"2023-06-26","close":11835.9707},{"date":"2023-06-27","close":11882.3857},{"date":"2023-06-28","close":12068.0488},{"date":"2023-06-29","close":12068.0488},{"date":"2023-06-30","close":11938.085},{"date":"2023-07-03","close":12049.4824},{"date":"2023-07-04","close":11965.9346},{"date":"2023-07-05","close":11919.5176},{"date":"2023-07-06","close":11520.3447},{"date":"2023-07-07","close":11613.1768},{"date":"2023-07-10","close":11306.833},{"date":"2023-07-11","close":11278.9844},{"date":"2023-07-12","close":11622.46},{"date":"2023-07-13","close":11780.2725},{"date":"2023-07-14","close":11761.7061},{"date":"2023-07-17","close":11845.2539},{"date":"2023-07-18","close":11752.4229},{"date":"2023-07-19","close":11668.875},{"date":"2023-07-20","close":11594.6104},{"date":"2023-07-21","close":11585.3271},{"date":"2023-07-24","close":11418.2314},{"date":"2023-07-25","close":11436.7959},{"date":"2023-07-26","close":11427.5137},{"date":"2023-07-27","close":11158.3037},{"date":"2023-07-28","close":11214.001},{"date":"2023-07-31","close":11139.7373},{"date":"2023-08-01","close":11232.5674},{"date":"2023-08-02","close":11232.5674},{"date":"2023-08-03","close":11232.5674},{"date":"2023-08-04","close":12077.332},{"date":"2023-08-07","close":11789.5557},{"date":"2023-08-08","close":11334.6826},{"date":"2023-08-09","close":11473.9287},{"date":"2023-08-10","close":11678.1572},{"date":"2023-08-11","close":11603.8936},{"date":"2023-08-14","close":11557.4766},{"date":"2023-08-16","close":11371.8154},{"date":"2023-08-17","close":11390.3818},{"date":"2023-08-18","close":11408.9482},{"date":"2023-08-21","close":11483.2119},{"date":"2023-08-22","close":11464.6455},{"date":"2023-08-23","close":11306.833},{"date":"2023-08-24","close":11362.5322},{"date":"2023-08-25","close":11278.9844},{"date":"2023-08-28","close":11288.2676},{"date":"2023-08-29","close":11278.9844},{"date":"2023-08-30","close":11278.9844},{"date":"2023-08-31","close":11260.418},{"date":"2023-09-01","close":11223.2842},{"date":"2023-09-04","close":11167.5869},{"date":"2023-09-05","close":11186.1523},{"date":"2023-09-06","close":11241.8516},{"date":"2023-09-07","close":11241.8516},{"date":"2023-09-08","close":11241.8516},{"date":"2023-09-11","close":11381.0986},{"date":"2023-09-12","close":11557.4766},{"date":"2023-09-13","close":11446.0791},{"date":"2023-09-14","close":11650.3086},{"date":"2023-09-15","close":11659.5918},{"date":"2023-09-18","close":11678.1572},{"date":"2023-09-19","close":11566.7598},{"date":"2023-09-20","close":11492.4951},{"date":"2023-09-21","close":11622.46},{"date":"2023-09-22","close":11687.4404},{"date":"2023-09-25","close":11418.2314},{"date":"2023-09-26","close":11436.7959},{"date":"2023-09-27","close":11056.1895},{"date":"2023-10-04","close":11046.9062},{"date":"2023-10-05","close":10898.377},{"date":"2023-10-06","close":11214.001},{"date":"2023-10-10","close":11046.9062},{"date":"2023-10-11","close":11084.0381},{"date":"2023-10-12","close":11130.4541},{"date":"2023-10-13","close":11019.0566},{"date":"2023-10-16","close":10963.3584},{"date":"2023-10-17","close":11046.9062},{"date":"2023-10-18","close":11037.623},{"date":"2023-10-19","close":10916.9434},{"date":"2023-10-20","close":10786.9785},{"date":"2023-10-23","close":10814.8281},{"date":"2023-10-24","close":10805.5449},{"date":"2023-10-25","close":10712.7139},{"date":"2023-10-26","close":10564.1846},{"date":"2023-10-27","close":10564.1846},{"date":"2023-10-30","close":10582.75},{"date":"2023-10-31","close":10573.4668},{"date":"2023-11-01","close":10564.1846},{"date":"2023-11-02","close":10545.6182},{"date":"2023-11-03","close":10471.3525},{"date":"2023-11-06","close":10545.6182},{"date":"2023-11-07","close":10666.2988},{"date":"2023-11-08","close":10554.9014},{"date":"2023-11-09","close":10554.9014},{"date":"2023-11-10","close":10610.5996},{"date":"2023-11-13","close":10536.335},{"date":"2023-11-14","close":10471.3525},{"date":"2023-11-15","close":10508.4854},{"date":"2023-11-16","close":10499.2021},{"date":"2023-11-17","close":10489.9189},{"date":"2023-11-20","close":10554.9014},{"date":"2023-11-21","close":10536.335},{"date":"2023-11-22","close":10499.2021},{"date":"2023-11-23","close":10657.0156},{"date":"2023-11-24","close":10545.6182},{"date":"2023-11-27","close":10527.0518},{"date":"2023-11-28","close":10517.7686},{"date":"2023-11-29","close":10527.0518},{"date":"2023-11-30","close":10378.5215},{"date":"2023-12-01","close":10397.0879},{"date":"2023-12-04","close":10332.1055},{"date":"2023-12-05","close":10387.8047},{"date":"2023-12-06","close":10332.1055},{"date":"2023-12-07","close":10332.1055},{"date":"2023-12-08","close":10415.6543},{"date":"2023-12-11","close":10397.0879},{"date":"2023-12-12","close":10415.6543},{"date":"2023-12-13","close":10350.6719},{"date":"2023-12-14","close":10359.9551},{"date":"2023-12-15","close":10424.9375},{"date":"2023-12-18","close":10313.541},{"date":"2023-12-19","close":10378.5215},{"date":"2023-12-20","close":10397.0879},{"date":"2023-12-21","close":10424.9375},{"date":"2023-12-22","close":10489.9189},{"date":"2023-12-26","close":10508.4854},{"date":"2023-12-27","close":10660.3701},{"date":"2023-12-28","close":10726.8193},{"date":"2024-01-02","close":10688.8477},{"date":"2024-01-03","close":10650.877},{"date":"2024-01-04","close":10546.457},{"date":"2024-01-05","close":10726.8193},{"date":"2024-01-08","close":10631.8916},{"date":"2024-01-09","close":10679.3555},{"date":"2024-01-10","close":10584.4277},{"date":"2024-01-11","close":10536.9639},{"date":"2024-01-12","close":10555.9492},{"date":"2024-01-15","close":10574.9355},{"date":"2024-01-16","close":10546.457},{"date":"2024-01-17","close":10565.4424},{"date":"2024-01-18","close":10461.0225},{"date":"2024-01-19","close":10584.4277},{"date":"2024-01-22","close":10508.4863},{"date":"2024-01-23","close":10498.9932},{"date":"2024-01-24","close":10527.4717},{"date":"2024-01-25","close":10489.501},{"date":"2024-01-26","close":10489.501},{"date":"2024-01-29","close":10536.9639},{"date":"2024-01-30","close":10679.3555},{"date":"2024-01-31","close":10707.833},{"date":"2024-02-01","close":10916.6748},{"date":"2024-02-02","close":11182.4717},{"date":"2024-02-05","close":11125.5146},{"date":"2024-02-06","close":10793.2686},{"date":"2024-02-07","close":10774.2822},{"date":"2024-02-08","close":11125.5146},{"date":"2024-02-13","close":11040.0801},{"date":"2024-02-14","close":10907.1816},{"date":"2024-02-15","close":10698.3408},{"date":"2024-02-16","close":10869.2109},{"date":"2024-02-19","close":11135.0088},{"date":"2024-02-20","close":10897.6895},{"date":"2024-02-21","close":10878.7031},{"date":"2024-02-22","close":10840.7324},{"date":"2024-02-23","close":10850.2256},{"date":"2024-02-26","close":10831.2402},{"date":"2024-02-27","close":10726.8193},{"date":"2024-02-28","close":10774.2822},{"date":"2024-02-29","close":10679.3555},{"date":"2024-03-04","close":10669.8623},{"date":"2024-03-05","close":10593.9209},{"date":"2024-03-06","close":10631.8916},{"date":"2024-03-07","close":10536.9639},{"date":"2024-03-08","close":10565.4424},{"date":"2024-03-11","close":10622.3984},{"date":"2024-03-12","close":10584.4277},{"date":"2024-03-13","close":10593.9209},{"date":"2024-03-14","close":10574.9355},{"date":"2024-03-15","close":10432.5439},{"date":"2024-03-18","close":10442.0371},{"date":"2024-03-19","close":10461.0225},{"date":"2024-03-20","close":10480.0078},{"date":"2024-03-21","close":10480.0078},{"date":"2024-03-22","close":10423.0508},{"date":"2024-03-25","close":10394.5723},{"date":"2024-03-26","close":10423.0508},{"date":"2024-03-27","close":10413.5576},{"date":"2024-03-28","close":10413.5576},{"date":"2024-03-29","close":10347.1084},{"date":"2024-04-01","close":10366.0938},{"date":"2024-04-02","close":10005.3691},{"date":"2024-04-03","close":9995.876},{"date":"2024-04-04","close":10043.3398},{"date":"2024-04-05","close":9948.4131},{"date":"2024-04-08","close":9967.3984},{"date":"2024-04-09","close":9967.3984},{"date":"2024-04-11","close":9919.9346},{"date":"2024-04-12","close":9919.9346},{"date":"2024-04-15","close":9796.5293},{"date":"2024-04-16","close":9730.0801},{"date":"2024-04-17","close":9682.6152},{"date":"2024-04-18","close":9758.5576},{"date":"2024-04-19","close":9739.5723},{"date":"2024-04-22","close":9749.0654},{"date":"2024-04-23","close":9768.0508},{"date":"2024-04-24","close":9777.5439},{"date":"2024-04-25","close":9749.0654},{"date":"2024-04-26","close":9673.1221},{"date":"2024-04-29","close":9730.0801},{"date":"2024-04-30","close":9730.0801},{"date":"2024-05-02","close":9853.4854},{"date":"2024-05-03","close":9853.4854},{"date":"2024-05-07","close":9881.9639},{"date":"2024-05-08","close":9853.4854},{"date":"2024-05-09","close":9967.3984},{"date":"2024-05-10","close":9777.5439},{"date":"2024-05-13","close":9739.5723},{"date":"2024-05-14","close":9843.9922},{"date":"2024-05-16","close":9739.5723},{"date":"2024-05-17","close":9720.5869},{"date":"2024-05-20","close":9625.6592},{"date":"2024-05-21","close":9730.0801},{"date":"2024-05-22","close":9635.1514},{"date":"2024-05-23","close":9549.7168},{"date":"2024-05-24","close":9483.2676},{"date":"2024-05-27","close":9302.9053},{"date":"2024-05-28","close":9426.3115},{"date":"2024-05-29","close":9359.8613},{"date":"2024-05-30","close":9302.9053},{"date":"2024-05-31","close":9416.8184},{"date":"2024-06-03","close":9454.7891},{"date":"2024-06-04","close":9350.3682},{"date":"2024-06-05","close":9502.2529},{"date":"2024-06-07","close":9397.833},{"date":"2024-06-10","close":9321.8906},{"date":"2024-06-11","close":9312.3975},{"date":"2024-06-12","close":9255.4414},{"date":"2024-06-13","close":9236.4561},{"date":"2024-06-14","close":9255.4414},{"date":"2024-06-17","close":9160.5137},{"date":"2024-06-18","close":9170.0068},{"date":"2024-06-19","close":9245.9482},{"date":"2024-06-20","close":9198.4844},{"date":"2024-06-21","close":9160.5137},{"date":"2024-06-24","close":9141.5283},{"date":"2024-06-25","close":9027.6152},{"date":"2024-06-26","close":8951.6729},{"date":"2024-06-27","close":8942.1797},{"date":"2024-06-28","close":8923.1943},{"date":"2024-07-01","close":8961.165},{"date":"2024-07-02","close":8818.7744},{"date":"2024-07-03","close":8875.7305},{"date":"2024-07-04","close":8856.7451},{"date":"2024-07-05","close":8742.833},{"date":"2024-07-08","close":8666.8906},{"date":"2024-07-09","close":8638.4111},{"date":"2024-07-10","close":8666.8906},{"date":"2024-07-11","close":8666.8906},{"date":"2024-07-12","close":8543.4844},{"date":"2024-07-15","close":8628.9189},{"date":"2024-07-16","close":8723.8467},{"date":"2024-07-17","close":8742.833},{"date":"2024-07-18","close":8733.3398},{"date":"2024-07-19","close":8704.8613},{"date":"2024-07-22","close":8638.4111},{"date":"2024-07-23","close":8733.3398},{"date":"2024-07-24","close":8742.833},{"date":"2024-07-25","close":9283.9189},{"date":"2024-07-26","close":8904.209},{"date":"2024-07-29","close":9302.9053},{"date":"2024-07-30","close":9274.4268},{"date":"2024-07-31","close":9293.4121},{"date":"2024-08-01","close":9255.4414},{"date":"2024-08-02","close":9084.5723},{"date":"2024-08-05","close":8467.542},{"date":"2024-08-06","close":8923.1943},{"date":"2024-08-07","close":9018.123},{"date":"2024-08-08","close":9075.0791},{"date":"2024-08-09","close":9103.5576},{"date":"2024-08-12","close":9122.543},{"date":"2024-08-13","close":9141.5283},{"date":"2024-08-14","close":9132.0352},{"date":"2024-08-16","close":9188.9922},{"date":"2024-08-19","close":9207.9775},{"date":"2024-08-20","close":9188.9922},{"date":"2024-08-21","close":9302.9053},{"date":"2024-08-22","close":9141.5283},{"date":"2024-08-23","close":9103.5576},{"date":"2024-08-26","close":9084.5723},{"date":"2024-08-27","close":9113.0498},{"date":"2024-08-28","close":9122.543},{"date":"2024-08-29","close":9122.543},{"date":"2024-08-30","close":9160.5137},{"date":"2024-09-02","close":9416.8184},{"date":"2024-09-03","close":9293.4121},{"date":"2024-09-04","close":9255.4414},{"date":"2024-09-05","close":9179.499},{"date":"2024-09-06","close":9255.4414},{"date":"2024-09-09","close":8932.6875},{"date":"2024-09-10","close":9027.6152},{"date":"2024-09-11","close":9113.0498},{"date":"2024-09-12","close":9198.4844},{"date":"2024-09-13","close":9198.4844},{"date":"2024-09-19","close":9217.4707},{"date":"2024-09-20","close":9226.9629},{"date":"2024-09-23","close":8847.2529},{"date":"2024-09-24","close":8809.2812},{"date":"2024-09-25","close":8695.3691},{"date":"2024-09-26","close":8780.8037},{"date":"2024-09-27","close":8790.2959},{"date":"2024-09-30","close":8780.8037},{"date":"2024-10-02","close":8771.3105},{"date":"2024-10-04","close":8790.2959},{"date":"2024-10-07","close":8828.2676},{"date":"2024-10-08","close":8818.7744},{"date":"2024-10-10","close":8828.2676},{"date":"2024-10-11","close":8761.8184},{"date":"2024-10-14","close":8761.8184},{"date":"2024-10-15","close":8723.8467},{"date":"2024-10-16","close":8714.3545},{"date":"2024-10-17","close":8733.3398},{"date":"2024-10-18","close":8714.3545},{"date":"2024-10-21","close":8723.8467},{"date":"2024-10-22","close":8619.4258},{"date":"2024-10-23","close":8619.4258},{"date":"2024-10-24","close":8600.4404},{"date":"2024-10-25","close":8600.4404},{"date":"2024-10-28","close":8628.9189},{"date":"2024-10-29","close":8609.9336},{"date":"2024-10-30","close":8628.9189},{"date":"2024-10-31","close":8628.9189},{"date":"2024-11-01","close":8628.9189},{"date":"2024-11-04","close":8638.4111},{"date":"2024-11-05","close":8619.4258},{"date":"2024-11-06","close":8638.4111},{"date":"2024-11-07","close":8590.9482},{"date":"2024-11-08","close":8723.8467},{"date":"2024-11-11","close":8524.499},{"date":"2024-11-12","close":8496.0205},{"date":"2024-11-13","close":8420.0781},{"date":"2024-11-14","close":8353.6299},{"date":"2024-11-15","close":8458.0498},{"date":"2024-11-18","close":8666.8906},{"date":"2024-11-19","close":8600.4404},{"date":"2024-11-20","close":8552.9766},{"date":"2024-11-21","close":8581.4551},{"date":"2024-11-22","close":8562.4697},{"date":"2024-11-25","close":8619.4258},{"date":"2024-11-26","close":8552.9766},{"date":"2024-11-27","close":8609.9336},{"date":"2024-11-28","close":8600.4404},{"date":"2024-11-29","close":8562.4697},{"date":"2024-12-02","close":8515.0059},{"date":"2024-12-03","close":8515.0059},{"date":"2024-12-04","close":8581.4551},{"date":"2024-12-05","close":8562.4697},{"date":"2024-12-06","close":8666.8906},{"date":"2024-12-09","close":8458.0498},{"date":"2024-12-10","close":8590.9482},{"date":"2024-12-11","close":8676.3838},{"date":"2024-12-12","close":8695.3691},{"date":"2024-12-13","close":8704.8613},{"date":"2024-12-16","close":8771.3105},{"date":"2024-12-17","close":8714.3545},{"date":"2024-12-18","close":8714.3545},{"date":"2024-12-19","close":8714.3545},{"date":"2024-12-20","close":8704.8613},{"date":"2024-12-23","close":8704.8613},{"date":"2024-12-24","close":8714.3545},{"date":"2024-12-26","close":8837.7598},{"date":"2024-12-27","close":8906.043},{"date":"2024-12-30","close":9169.4199},{"date":"2025-01-02","close":9042.6084},{"date":"2025-01-03","close":8945.0615},{"date":"2025-01-06","close":9013.3447},{"date":"2025-01-07","close":9071.873},{"date":"2025-01-08","close":9120.6465},{"date":"2025-01-09","close":9169.4199},{"date":"2025-01-10","close":9081.627},{"date":"2025-01-13","close":9023.0996},{"date":"2025-01-14","close":9062.1182},{"date":"2025-01-15","close":9062.1182},{"date":"2025-01-16","close":9169.4199},{"date":"2025-01-17","close":9130.4014},{"date":"2025-01-20","close":9169.4199},{"date":"2025-01-21","close":9101.1367},{"date":"2025-01-22","close":9159.665},{"date":"2025-01-23","close":9149.9102},{"date":"2025-01-24","close":9003.5898},{"date":"2025-01-31","close":8993.835},{"date":"2025-02-03","close":8954.8164},{"date":"2025-02-04","close":8984.0801},{"date":"2025-02-05","close":8935.3066},{"date":"2025-02-06","close":9247.457},{"date":"2025-02-07","close":9081.627},{"date":"2025-02-10","close":9218.1934},{"date":"2025-02-11","close":9218.1934},{"date":"2025-02-12","close":9257.2119},{"date":"2025-02-13","close":9432.7969},{"date":"2025-02-14","close":9403.5322},{"date":"2025-02-17","close":9423.042},{"date":"2025-02-18","close":9423.042},{"date":"2025-02-19","close":9393.7783},{"date":"2025-02-20","close":9335.25},{"date":"2025-02-21","close":9374.2686},{"date":"2025-02-24","close":9364.5137},{"date":"2025-02-25","close":9413.2871},{"date":"2025-02-26","close":9442.5518},{"date":"2025-02-27","close":9403.5322},{"date":"2025-02-28","close":9120.6465},{"date":"2025-03-04","close":8867.0244},{"date":"2025-03-05","close":8857.2695},{"date":"2025-03-06","close":8857.2695},{"date":"2025-03-07","close":8525.6094},{"date":"2025-03-10","close":8681.6846},{"date":"2025-03-11","close":8584.1377},{"date":"2025-03-12","close":8584.1377},{"date":"2025-03-13","close":8623.1562},{"date":"2025-03-14","close":8720.7031},{"date":"2025-03-17","close":8818.25},{"date":"2025-03-18","close":8857.2695},{"date":"2025-03-19","close":8867.0244},{"date":"2025-03-20","close":8867.0244},{"date":"2025-03-21","close":8740.2129},{"date":"2025-03-24","close":8847.5146},{"date":"2025-03-25","close":8808.4961},{"date":"2025-03-26","close":8720.7031},{"date":"2025-03-27","close":8798.7412},{"date":"2025-03-28","close":8681.6846},{"date":"2025-03-31","close":8340.2705},{"date":"2025-04-01","close":8545.1191},{"date":"2025-04-02","close":8535.3643},{"date":"2025-04-03","close":8467.0811},{"date":"2025-04-04","close":8408.5527},{"date":"2025-04-07","close":8086.6479},{"date":"2025-04-08","close":8223.2139},{"date":"2025-04-09","close":8281.7422},{"date":"2025-04-10","close":8447.5723},{"date":"2025-04-11","close":8486.5908},{"date":"2025-04-14","close":8506.0996},{"date":"2025-04-15","close":8632.9111},{"date":"2025-04-16","close":8710.9492},{"date":"2025-04-17","close":8740.2129},{"date":"2025-04-18","close":8701.1943},{"date":"2025-04-21","close":8701.1943},{"date":"2025-04-22","close":8701.1943},{"date":"2025-04-23","close":8710.9492},{"date":"2025-04-24","close":8730.458},{"date":"2025-04-25","close":8740.2129},{"date":"2025-04-28","close":8710.9492},{"date":"2025-04-29","close":8710.9492},{"date":"2025-04-30","close":8710.9492},{"date":"2025-05-02","close":8720.7031},{"date":"2025-05-07","close":8710.9492},{"date":"2025-05-08","close":8808.4961},{"date":"2025-05-09","close":8867.0244},{"date":"2025-05-12","close":8857.2695},{"date":"2025-05-13","close":8876.7783},{"date":"2025-05-14","close":9081.627},{"date":"2025-05-15","close":9169.4199},{"date":"2025-05-16","close":9257.2119},{"date":"2025-05-19","close":9237.7031},{"date":"2025-05-20","close":9188.9287},{"date":"2025-05-21","close":9413.2871},{"date":"2025-05-22","close":9452.3057},{"date":"2025-05-23","close":9413.2871},{"date":"2025-05-26","close":9491.3252},{"date":"2025-05-27","close":9462.0605},{"date":"2025-05-28","close":9549.8535},{"date":"2025-05-29","close":10174.1543},{"date":"2025-05-30","close":10535.0781},{"date":"2025-06-02","close":10339.9844},{"date":"2025-06-04","close":10925.2656},{"date":"2025-06-05","close":11022.8135},{"date":"2025-06-09","close":10886.2471},{"date":"2025-06-10","close":11227.6621},{"date":"2025-06-11","close":11432.5107},{"date":"2025-06-12","close":11344.7178},{"date":"2025-06-13","close":10827.7188},{"date":"2025-06-16","close":11081.3408},{"date":"2025-06-17","close":10700.9082},{"date":"2025-06-18","close":10466.7949},{"date":"2025-06-19","close":10427.7764},{"date":"2025-06-20","close":10300.9648},{"date":"2025-06-23","close":10300.9648},{"date":"2025-06-24","close":10603.3613},{"date":"2025-06-25","close":10564.3418},{"date":"2025-06-26","close":10418.0215},{"date":"2025-06-27","close":10135.1348},{"date":"2025-06-30","close":10086.3613},{"date":"2025-07-01","close":10603.3613},{"date":"2025-07-02","close":10652.1348},{"date":"2025-07-03","close":10681.3984},{"date":"2025-07-04","close":10642.3799},{"date":"2025-07-07","close":10915.5117},{"date":"2025-07-08","close":11198.3975},{"date":"2025-07-09","close":12486.0186},{"date":"2025-07-10","close":13285.9043},{"date":"2025-07-11","close":13607.8096},{"date":"2025-07-14","close":14027.2617},{"date":"2025-07-15","close":13100.5645},{"date":"2025-07-16","close":12895.7158},{"date":"2025-07-17","close":12827.4326},{"date":"2025-07-18","close":12359.207},{"date":"2025-07-21","close":12144.6035},{"date":"2025-07-22","close":12173.8682},{"date":"2025-07-23","close":12115.3398},{"date":"2025-07-24","close":11910.4912},{"date":"2025-07-25","close":12027.5479},{"date":"2025-07-28","close":11461.7744},{"date":"2025-07-29","close":11569.0762},{"date":"2025-07-30","close":11559.3213},{"date":"2025-07-31","close":11461.7744},{"date":"2025-08-01","close":10964.2852},{"date":"2025-08-04","close":11139.8691},{"date":"2025-08-05","close":11295.9443},{"date":"2025-08-06","close":11442.2656},{"date":"2025-08-07","close":11315.4541},{"date":"2025-08-08","close":11491.0391},{"date":"2025-08-11","close":11022.8135},{"date":"2025-08-12","close":11295.9443},{"date":"2025-08-13","close":11130.1152},{"date":"2025-08-14","close":11198.3975},{"date":"2025-08-18","close":11334.9639},{"date":"2025-08-19","close":11071.5869},{"date":"2025-08-20","close":11491.0391},{"date":"2025-08-21","close":11295.9443},{"date":"2025-08-22","close":11325.209},{"date":"2025-08-25","close":11715.3965},{"date":"2025-08-26","close":11510.5479},{"date":"2025-08-27","close":11491.0391},{"date":"2025-08-28","close":11491.0391},{"date":"2025-08-29","close":11481.2842},{"date":"2025-09-01","close":11325.209},{"date":"2025-09-02","close":11452.0195},{"date":"2025-09-03","close":11344.7178},{"date":"2025-09-04","close":11471.5293},{"date":"2025-09-05","close":11637.3594},{"date":"2025-09-08","close":11588.5859},{"date":"2025-09-09","close":11725.1514},{"date":"2025-09-10","close":11715.3965},{"date":"2025-09-11","close":11725.1514},{"date":"2025-09-12","close":11793.4346},{"date":"2025-09-15","close":11998.2832},{"date":"2025-09-16","close":12008.0381},{"date":"2025-09-17","close":12027.5479},{"date":"2025-09-18","close":11910.4912},{"date":"2025-09-19","close":11910.0},{"date":"2025-09-22","close":11734.9062},{"date":"2025-09-23","close":11734.9062},{"date":"2025-09-24","close":11393.4922},{"date":"2025-09-25","close":11393.4922},{"date":"2025-09-26","close":11120.3604},{"date":"2025-09-29","close":11100.8506},{"date":"2025-09-30","close":11139.8691},{"date":"2025-10-01","close":11247.1709},{"date":"2025-10-02","close":11276.4355},{"date":"2025-10-10","close":11295.9443},{"date":"2025-10-13","close":11032.5674},{"date":"2025-10-14","close":11042.3223},{"date":"2025-10-15","close":11159.3789},{"date":"2025-10-16","close":11130.1152},{"date":"2025-10-17","close":10691.1533},{"date":"2025-10-20","close":10798.4551},{"date":"2025-10-21","close":10866.7383},{"date":"2025-10-22","close":10866.7383},{"date":"2025-10-23","close":11013.0586},{"date":"2025-10-24","close":11081.3408},{"date":"2025-10-27","close":11091.0957},{"date":"2025-10-28","close":11139.8691},{"date":"2025-10-29","close":11042.3223},{"date":"2025-10-30","close":10905.7568},{"date":"2025-10-31","close":10925.2656},{"date":"2025-11-03","close":10632.625},{"date":"2025-11-04","close":10554.5879},{"date":"2025-11-05","close":10554.5879},{"date":"2025-11-06","close":10681.3984},{"date":"2025-11-07","close":10710.6631},{"date":"2025-11-10","close":11120.3604},{"date":"2025-11-11","close":11130.1152},{"date":"2025-11-12","close":11373.9824},{"date":"2025-11-13","close":11432.5107},{"date":"2025-11-14","close":11510.5479},{"date":"2025-11-17","close":11432.5107},{"date":"2025-11-18","close":11022.8135},{"date":"2025-11-19","close":11022.8135},{"date":"2025-11-20","close":11091.0957},{"date":"2025-11-21","close":11022.8135},{"date":"2025-11-24","close":11071.5869},{"date":"2025-11-25","close":11081.3408},{"date":"2025-11-26","close":11237.417},{"date":"2025-11-27","close":11286.1904},{"date":"2025-11-28","close":11461.7744},{"date":"2025-12-01","close":11530.0576},{"date":"2025-12-02","close":11676.3779},{"date":"2025-12-03","close":12173.8682},{"date":"2025-12-04","close":12388.4717},{"date":"2025-12-05","close":12212.8867},{"date":"2025-12-08","close":11939.7549},{"date":"2025-12-09","close":11920.2461},{"date":"2025-12-10","close":11832.4531},{"date":"2025-12-11","close":12047.0566},{"date":"2025-12-12","close":12115.3398},{"date":"2025-12-15","close":12251.9053},{"date":"2025-12-16","close":12047.0566},{"date":"2025-12-17","close":12017.793},{"date":"2025-12-18","close":11930.0},{"date":"2025-12-19","close":11939.7549},{"date":"2025-12-22","close":11988.5283},{"date":"2025-12-23","close":11978.7734},{"date":"2025-12-24","close":11822.6982},{"date":"2025-12-26","close":11930.0},{"date":"2025-12-29","close":11980.0},{"date":"2025-12-30","close":11900.0},{"date":"2026-01-02","close":11660.0},{"date":"2026-01-05","close":11570.0},{"date":"2026-01-06","close":11500.0},{"date":"2026-01-07","close":11560.0},{"date":"2026-01-08","close":11450.0},{"date":"2026-01-09","close":11430.0},{"date":"2026-01-12","close":11420.0},{"date":"2026-01-13","close":11400.0},{"date":"2026-01-14","close":11440.0},{"date":"2026-01-15","close":11420.0},{"date":"2026-01-16","close":11420.0},{"date":"2026-01-19","close":11400.0},{"date":"2026-01-20","close":11590.0},{"date":"2026-01-21","close":11450.0},{"date":"2026-01-22","close":11450.0},{"date":"2026-01-23","close":11460.0},{"date":"2026-01-26","close":11470.0},{"date":"2026-01-27","close":11530.0},{"date":"2026-01-28","close":11620.0},{"date":"2026-01-29","close":11630.0},{"date":"2026-01-30","close":11770.0},{"date":"2026-02-02","close":11850.0},{"date":"2026-02-03","close":12010.0},{"date":"2026-02-04","close":12900.0},{"date":"2026-02-05","close":13300.0},{"date":"2026-02-06","close":13250.0},{"date":"2026-02-09","close":13580.0},{"date":"2026-02-10","close":13190.0},{"date":"2026-02-11","close":13110.0},{"date":"2026-02-12","close":13300.0},{"date":"2026-02-13","close":15300.0},{"date":"2026-02-19","close":14610.0},{"date":"2026-02-20","close":15200.0},{"date":"2026-02-23","close":15200.0},{"date":"2026-02-24","close":15270.0},{"date":"2026-02-25","close":15240.0},{"date":"2026-02-26","close":15240.0},{"date":"2026-02-27","close":15210.0},{"date":"2026-03-03","close":15080.0},{"date":"2026-03-04","close":13600.0},{"date":"2026-03-05","close":14710.0},{"date":"2026-03-06","close":14730.0},{"date":"2026-03-09","close":14250.0},{"date":"2026-03-10","close":14660.0},{"date":"2026-03-11","close":14980.0},{"date":"2026-03-12","close":15550.0},{"date":"2026-03-13","close":15050.0},{"date":"2026-03-16","close":15350.0},{"date":"2026-03-17","close":15200.0},{"date":"2026-03-18","close":15180.0},{"date":"2026-03-19","close":15070.0},{"date":"2026-03-20","close":16500.0},{"date":"2026-03-23","close":16000.0},{"date":"2026-03-24","close":16000.0},{"date":"2026-03-25","close":16370.0},{"date":"2026-03-26","close":16050.0},{"date":"2026-03-27","close":16260.0},{"date":"2026-03-30","close":16030.0},{"date":"2026-03-31","close":15390.0},{"date":"2026-04-01","close":16140.0},{"date":"2026-04-02","close":16000.0},{"date":"2026-04-03","close":15980.0},{"date":"2026-04-06","close":15520.0},{"date":"2026-04-07","close":14680.0},{"date":"2026-04-08","close":15270.0},{"date":"2026-04-09","close":15480.0},{"date":"2026-04-10","close":16100.0},{"date":"2026-04-13","close":15880.0},{"date":"2026-04-14","close":16220.0},{"date":"2026-04-15","close":16250.0},{"date":"2026-04-16","close":16580.0},{"date":"2026-04-17","close":16180.0},{"date":"2026-04-20","close":15760.0},{"date":"2026-04-21","close":15510.0},{"date":"2026-04-22","close":15210.0},{"date":"2026-04-23","close":15350.0},{"date":"2026-04-24","close":15550.0},{"date":"2026-04-27","close":15620.0},{"date":"2026-04-28","close":15400.0},{"date":"2026-04-29","close":15520.0},{"date":"2026-04-30","close":15600.0},{"date":"2026-05-04","close":16060.0},{"date":"2026-05-06","close":15930.0},{"date":"2026-05-07","close":15500.0},{"date":"2026-05-08","close":16400.0},{"date":"2026-05-11","close":16270.0},{"date":"2026-05-12","close":15550.0},{"date":"2026-05-13","close":15700.0},{"date":"2026-05-14","close":15990.0},{"date":"2026-05-15","close":15710.0},{"date":"2026-05-18","close":16670.0},{"date":"2026-05-19","close":16410.0},{"date":"2026-05-20","close":15650.0},{"date":"2026-05-21","close":15660.0},{"date":"2026-05-22","close":16080.0},{"date":"2026-05-26","close":15530.0},{"date":"2026-05-27","close":15160.0},{"date":"2026-05-28","close":15300.0},{"date":"2026-05-29","close":14960.0},{"date":"2026-06-01","close":14750.0},{"date":"2026-06-02","close":14520.0},{"date":"2026-06-04","close":14380.0},{"date":"2026-06-05","close":14120.0},{"date":"2026-06-08","close":13950.0},{"date":"2026-06-09","close":14400.0},{"date":"2026-06-10","close":14150.0},{"date":"2026-06-11","close":13960.0},{"date":"2026-06-12","close":14120.0},{"date":"2026-06-15","close":14030.0},{"date":"2026-06-16","close":14230.0},{"date":"2026-06-17","close":14400.0},{"date":"2026-06-18","close":14160.0},{"date":"2026-06-19","close":13980.0},{"date":"2026-06-22","close":13770.0},{"date":"2026-06-23","close":13420.0},{"date":"2026-06-24","close":13390.0},{"date":"2026-06-25","close":13460.0},{"date":"2026-06-26","close":13550.0},{"date":"2026-06-29","close":13820.0},{"date":"2026-06-30","close":14290.0},{"date":"2026-07-01","close":14360.0},{"date":"2026-07-02","close":13950.0},{"date":"2026-07-03","close":14480.0},{"date":"2026-07-06","close":14160.0},{"date":"2026-07-07","close":14040.0},{"date":"2026-07-08","close":13990.0},{"date":"2026-07-09","close":13970.0},{"date":"2026-07-10","close":14490.0},{"date":"2026-07-13","close":14400.0},{"date":"2026-07-14","close":14050.0},{"date":"2026-07-15","close":14490.0},{"date":"2026-07-16","close":14280.0},{"date":"2026-07-20","close":14140.0},{"date":"2026-07-21","close":14150.0},{"date":"2026-07-22","close":14200.0},{"date":"2026-07-23","close":14720.0},{"date":"2026-07-24","close":14720.0},{"date":"2026-07-27","close":14820.0},{"date":"2026-07-28","close":14390.0},{"date":"2026-07-29","close":14240.0},{"date":"2026-07-30","close":14260.0},{"date":"2026-07-31","close":14750.0},{"date":"2026-08-03","close":14810.0},{"date":"2026-08-04","close":14900.0},{"date":"2026-08-05","close":15040.0},{"date":"2026-08-06","close":14650.0},{"date":"2026-08-07","close":15070.0},{"date":"2026-08-10","close":14850.0},{"date":"2026-08-11","close":14960.0},{"date":"2026-08-12","close":14940.0},{"date":"2026-08-13","close":15270.0},{"date":"2026-08-14","close":15630.0},{"date":"2026-08-18","close":15210.0},{"date":"2026-08-19","close":14890.0},{"date":"2026-08-20","close":15040.0},{"date":"2026-08-21","close":14750.0},{"date":"2026-08-24","close":14850.0},{"date":"2026-08-25","close":15000.0},{"date":"2026-08-26","close":15180.0},{"date":"2026-08-27","close":15250.0},{"date":"2026-08-28","close":15100.0},{"date":"2026-08-31","close":15300.0},{"date":"2026-09-01","close":15310.0},{"date":"2026-09-02","close":15300.0},{"date":"2026-09-03","close":15270.0},{"date":"2026-09-04","close":15290.0},{"date":"2026-09-07","close":15100.0},{"date":"2026-09-08","close":15170.0},{"date":"2026-09-09","close":14970.0},{"date":"2026-09-10","close":15120.0},{"date":"2026-09-11","close":15160.0},{"date":"2026-09-14","close":14990.0},{"date":"2026-09-15","close":14970.0},{"date":"2026-09-16","close":15090.0},{"date":"2026-09-17","close":15000.0},{"date":"2026-09-18","close":14990.0},{"date":"2026-09-21","close":14610.0},{"date":"2026-09-22","close":14910.0},{"date":"2026-09-23","close":14680.0},{"date":"2026-09-28","close":14790.0},{"date":"2026-09-29","close":14680.0},{"date":"2026-09-30","close":15020.0},{"date":"2026-10-01","close":14790.0},{"date":"2026-10-02","close":14630.0},{"date":"2026-10-06","close":14730.0},{"date":"2026-10-07","close":14530.0},{"date":"2026-10-08","close":14400.0},{"date":"2026-10-12","close":14400.0},{"date":"2026-10-13","close":14350.0},{"date":"2026-10-14","close":14350.0},{"date":"2026-10-15","close":14330.0},{"date":"2026-10-16","close":13980.0},{"date":"2026-10-19","close":13920.0},{"date":"2026-10-20","close":13790.0},{"date":"2026-10-21","close":13910.0},{"date":"2026-10-22","close":13400.0},{"date":"2026-10-23","close":13230.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-250.0,"foreign_net":-164.0,"institution_net":414.0},{"date":"2026-10-21","retail_net":668.0,"foreign_net":-691.0,"institution_net":23.0},{"date":"2026-10-20","retail_net":-1949.0,"foreign_net":1491.0,"institution_net":458.0},{"date":"2026-10-19","retail_net":523.0,"foreign_net":-1347.0,"institution_net":824.0},{"date":"2026-10-16","retail_net":-603.0,"foreign_net":-1043.0,"institution_net":1646.0},{"date":"2026-10-15","retail_net":-347.0,"foreign_net":347.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":325.0,"foreign_net":-325.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":1048.0,"foreign_net":-606.0,"institution_net":-442.0},{"date":"2026-10-12","retail_net":-895.0,"foreign_net":30.0,"institution_net":865.0},{"date":"2026-10-08","retail_net":-705.0,"foreign_net":-606.0,"institution_net":1311.0},{"date":"2026-10-07","retail_net":-700.0,"foreign_net":-1076.0,"institution_net":1776.0},{"date":"2026-10-06","retail_net":2087.0,"foreign_net":-2087.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":485.0,"foreign_net":-485.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":311.0,"foreign_net":-311.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":2714.0,"foreign_net":-2714.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":832.0,"foreign_net":-832.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":472.0,"foreign_net":-472.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":370.0,"foreign_net":-370.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":484.0,"foreign_net":-484.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-74.0,"foreign_net":74.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":408.0,"foreign_net":-408.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":619.0,"foreign_net":-619.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":561.0,"foreign_net":-561.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":1037.0,"foreign_net":-1037.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":650.0,"foreign_net":-650.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-35.0,"foreign_net":35.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":69.0,"foreign_net":-69.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":313.0,"foreign_net":-313.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":28.0,"foreign_net":-28.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":730.0,"foreign_net":-730.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-250.0,"foreign_net":-164.0,"institution_net":414.0},"d3":{"retail_net":-1531.0,"foreign_net":636.0,"institution_net":895.0},"d7":{"retail_net":-1633.0,"foreign_net":-1732.0,"institution_net":3365.0},"d14":{"retail_net":-2.0,"foreign_net":-6873.0,"institution_net":6875.0},"d30":{"retail_net":9176.0,"foreign_net":-16051.0,"institution_net":6875.0}},"analysis":"최근 5일 외국인 순매수 -1754.00, 기관 순매수 3365.00. 30일 누적: 외국인 -1.61만, 기관 6875.00.","foreign_flow":-1754.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":3365.0},"insider_trades":[],"price_analysis":{"current":14250.0,"low_30d":12980.0,"support":13292.0,"high_30d":16100.0,"change_1d":6.3,"change_7d":-5.5,"change_30d":-13.2,"resistance":15788.0,"position_in_range":41.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.14,"per":1.84,"quarter":"2024-Q2"},{"pbr":0.14,"per":1.81,"quarter":"2024-Q3"},{"pbr":0.14,"per":1.52,"quarter":"2024-Q4"},{"pbr":0.13,"per":1.35,"quarter":"2025-Q1"},{"pbr":0.16,"per":1.93,"quarter":"2025-Q2"},{"pbr":0.17,"per":1.93,"quarter":"2025-Q3"},{"pbr":0.17,"per":1.58,"quarter":"2025-Q4"},{"pbr":0.22,"per":1.76,"quarter":"2026-Q1"},{"pbr":0.2,"per":1.38,"quarter":"2026-Q2"},{"pbr":0.16,"per":1.38,"quarter":"현재"}],"timeline":[{"close":8923.1943,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8780.8037,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":9169.4199,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8340.2705,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":10086.3613,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":11139.8691,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":11900.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":15390.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":14290.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.16,"pbr_5y_low":0.13,"per_5y_avg":1.68,"per_5y_low":1.35,"current_pbr":0.16,"current_per":1.38,"pbr_5y_high":0.22,"per_5y_high":1.93,"pbr_5y_median":0.16,"per_5y_median":1.76,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 11 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"COMMUNICATION EQUIPMENT"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +9.7%"},"momentum":{"grade":"F","reason":"RSI 11"},"valuation":{"grade":"C","reason":"PER 1.27x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.14,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.98,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.18,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.39,"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":37.8,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.63,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.7,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.14,"per":1.84,"close":8923.1943,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.14,"per":1.81,"close":8780.8037,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.14,"per":1.52,"close":9169.4199,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.13,"per":1.35,"close":8340.2705,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.16,"per":1.93,"close":10086.3613,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.17,"per":1.93,"close":11139.8691,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.17,"per":1.58,"close":11900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.22,"per":1.76,"close":15390.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.2,"per":1.38,"close":14290.0,"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":"1.3배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2622.83,"pbr":null,"per":null,"roa":0.021432793428682796,"roe":0.029785150302934073,"revenue":268253832309.0,"market_cap":null,"net_income":27140436000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.37804472424529684,"total_assets":1266304184301.0,"total_equity":911206951248.0,"profit_margin":0.10117445766343085,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":38615156154.0,"operating_margin":0.1439500633471638},{"eps":2838.45,"pbr":0.39,"per":4.41,"roa":0.023240483817529148,"roe":0.0325882465248067,"revenue":244610872112.0,"market_cap":172100000000.0,"net_income":29371581645.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.37450364902037386,"total_assets":1263811109769.0,"total_equity":901293710990.0,"profit_margin":0.12007471863945456,"dividend_yield":1.8,"fiscal_quarter":"Q1","operating_income":27655489800.0,"operating_margin":0.11305911941370038},{"eps":3182.99,"pbr":null,"per":null,"roa":0.02702309492337328,"roe":0.03699114020244452,"revenue":260517680678.0,"market_cap":null,"net_income":32936850369.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.38589540302739883,"total_assets":1218840790161.0,"total_equity":890398354545.0,"profit_margin":0.12642846459895352,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":30716142555.0,"operating_margin":0.11790425308202084},{"eps":1685.25,"pbr":null,"per":null,"roa":0.014547445184015618,"roe":0.0200859710010008,"revenue":225760132943.0,"market_cap":null,"net_income":17438553739.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3450133565241378,"total_assets":1198736514791.0,"total_equity":868195704262.0,"profit_margin":0.07724372550490521,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":19258534662.0,"operating_margin":0.08530529465475821},{"eps":1018.97,"pbr":null,"per":null,"roa":0.00909542116058697,"roe":0.012503031595452475,"revenue":218948507991.0,"market_cap":null,"net_income":10544097530.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3331711029197721,"total_assets":1159275347874.0,"total_equity":843323273200.0,"profit_margin":0.048157887106649845,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":20915370391.0,"operating_margin":0.09552643488148245},{"eps":1647.26,"pbr":null,"per":null,"roa":0.014555762257499829,"roe":0.020172874179742516,"revenue":202867818046.0,"market_cap":null,"net_income":17045427270.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.34974609916153226,"total_assets":1171043258914.0,"total_equity":844967708524.0,"profit_margin":0.08402233254234032,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":18846472731.0,"operating_margin":0.09290025846645912},{"eps":1416.49,"pbr":null,"per":null,"roa":0.012500993151680379,"roe":0.017179711345374948,"revenue":198940501694.0,"market_cap":null,"net_income":14657536626.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.33960864349744246,"total_assets":1172509771676.0,"total_equity":853188760354.0,"profit_margin":0.07367799166680229,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13697191815.0,"operating_margin":0.06885069504885592},{"eps":1133.32,"pbr":null,"per":null,"roa":0.010088460369317003,"roe":0.013888371907759874,"revenue":209920522181.0,"market_cap":null,"net_income":11727311276.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3355347952177263,"total_assets":1162448069050.0,"total_equity":844397842590.0,"profit_margin":0.05586548258434851,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":20972262057.0,"operating_margin":0.09990572545792861},{"eps":2003.76,"pbr":null,"per":null,"roa":0.01742851210112409,"roe":0.024382565139413618,"revenue":188604572819.0,"market_cap":null,"net_income":20734402097.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3469341092848002,"total_assets":1189682858565.0,"total_equity":850378209940.0,"profit_margin":0.10993583976830926,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17639644964.0,"operating_margin":0.09352713298700563},{"eps":1481.47,"pbr":null,"per":null,"roa":0.012948631683683888,"roe":0.018348756806821742,"revenue":183885253081.0,"market_cap":null,"net_income":15329902835.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.32341035553190206,"total_assets":1183901373480.0,"total_equity":835473650689.0,"profit_margin":0.08336667882903748,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10826449938.0,"operating_margin":0.058876118430394385},{"eps":244.91,"pbr":null,"per":null,"roa":0.0021393260218247018,"roe":0.00304424192993879,"revenue":193803485891.0,"market_cap":null,"net_income":2534223009.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2600967538548329,"total_assets":1184589437583.0,"total_equity":832464392556.0,"profit_margin":0.013076250911324224,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3057278331.0,"operating_margin":0.015775146236118223},{"eps":1129.58,"pbr":null,"per":null,"roa":0.009698411429022879,"roe":0.014018341405889952,"revenue":171222280194.0,"market_cap":null,"net_income":11688570030.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.304333678946217,"total_assets":1205204596190.0,"total_equity":833805490362.0,"profit_margin":0.06826547349303197,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8244344288.0,"operating_margin":0.048149950337414676}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4859.72,"per":1.84,"date":"2024-06","close":8923.19,"source":"reported"},{"eps":4859.72,"per":1.91,"date":"2024-07","close":9293.41,"source":"reported"},{"eps":4859.72,"per":1.88,"date":"2024-08","close":9160.51,"source":"reported"},{"eps":4863.46,"per":1.81,"date":"2024-09","close":8780.8,"source":"reported"},{"eps":4863.46,"per":1.77,"date":"2024-10","close":8628.92,"source":"reported"},{"eps":4863.46,"per":1.76,"date":"2024-11","close":8562.47,"source":"reported"},{"eps":6035.04,"per":1.52,"date":"2024-12","close":9169.42,"source":"reported"},{"eps":6035.04,"per":1.49,"date":"2025-01","close":8993.83,"source":"reported"},{"eps":6035.04,"per":1.51,"date":"2025-02","close":9120.65,"source":"reported"},{"eps":6200.83,"per":1.35,"date":"2025-03","close":8340.27,"source":"reported"},{"eps":6200.83,"per":1.4,"date":"2025-04","close":8710.95,"source":"reported"},{"eps":6200.83,"per":1.7,"date":"2025-05","close":10535.08,"source":"reported"},{"eps":5216.04,"per":1.93,"date":"2025-06","close":10086.36,"source":"reported"},{"eps":5216.04,"per":2.2,"date":"2025-07","close":11461.77,"source":"reported"},{"eps":5216.04,"per":2.2,"date":"2025-08","close":11481.28,"source":"reported"},{"eps":5767.97,"per":1.93,"date":"2025-09","close":11139.87,"source":"reported"},{"eps":5767.97,"per":1.89,"date":"2025-10","close":10925.27,"source":"reported"},{"eps":5767.97,"per":1.99,"date":"2025-11","close":11461.77,"source":"reported"},{"eps":7534.47,"per":1.58,"date":"2025-12","close":11900.0,"source":"reported"},{"eps":7534.47,"per":1.56,"date":"2026-01","close":11770.0,"source":"reported"},{"eps":7534.47,"per":2.02,"date":"2026-02","close":15210.0,"source":"reported"},{"eps":8725.66,"per":1.76,"date":"2026-03","close":15390.0,"source":"reported"},{"eps":8725.66,"per":1.79,"date":"2026-04","close":15600.0,"source":"reported"},{"eps":8725.66,"per":1.71,"date":"2026-05","close":14960.0,"source":"reported"},{"eps":10329.52,"per":1.38,"date":"2026-06","close":14290.0,"source":"reported"},{"eps":10329.52,"per":1.43,"date":"2026-07","close":14750.0,"source":"reported"},{"eps":10329.52,"per":1.48,"date":"2026-08","close":15300.0,"source":"reported"},{"eps":10329.52,"per":1.45,"date":"2026-09","close":15020.0,"source":"reported"},{"eps":10329.52,"per":1.28,"date":"2026-10","close":13230.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":1.71,"std":0.25,"count":29,"current":1.28,"lower_1sd":1.46,"upper_1sd":1.96},"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":"아이디스홀딩스","phase":"above-fold","symbol_resolved":true}