{"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":"2026-10-23T09:49:59.873074+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.2,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":12.0,"direction":"higher_better","percentile":64}],"summary":"매출 +11.2%","percentile":64},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":43.5,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.2,"direction":"higher_better","percentile":29}],"summary":"RSI 44","percentile":34},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.99x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.67,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.37,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":343.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.7x, 순차입금비율 0.4x","percentile":66}},"signals":[],"summary":"NHN KCP(060250)은 Technology 섹터 KR 시장 종목입니다, 시가총액 5047.91억. 현재가 12,570원, 전일 대비 +0.6%, 30일 -15.2%. PER 9.0배 / ROE 4.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 14.19만, 기관 순매수 1.91만.","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":1.21,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.21%","value_pct":1.21},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.37,"direction":"lower_better","percentile":null}],"summary":"배당성향 11%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.21},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-369.92981481359675,"grade":"D","trend":"하락","atr_14":703.5714285714286,"rsi_14":43.51851851851852,"sma_20":13089.5,"sma_60":13720.333333333334,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 43.5로 중립 구간입니다. MACD(-369.93)가 시그널선(-352.47)을 하회합니다(데드크로스). 현재가가 SMA20(13090)과 SMA60(13720) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12080~14099 (현재 위치 24%).","bb_lower":12080.273068135813,"bb_upper":14098.726931864187,"macd_signal":-352.4749533865305},"change_pct":-0.56,"chart_data":[{"date":"2024-10-23","open":7027,"high":7114,"low":6930,"close":7056,"volume":87085,"rsi_14":39.49,"sma_20":7431.0,"sma_60":7666.33,"sma_120":8869.25},{"date":"2024-10-24","open":7056,"high":7056,"low":6940,"close":7027,"volume":64299,"rsi_14":40.26,"sma_20":7431.5,"sma_60":7635.83,"sma_120":8830.75},{"date":"2024-10-25","open":7076,"high":7076,"low":6814,"close":6823,"volume":172910,"rsi_14":38.51,"sma_20":7412.5,"sma_60":7602.17,"sma_120":8792.58},{"date":"2024-10-28","open":6833,"high":7027,"low":6823,"close":7027,"volume":85425,"rsi_14":41.76,"sma_20":7396.0,"sma_60":7571.83,"sma_120":8758.67},{"date":"2024-10-29","open":6959,"high":7056,"low":6920,"close":7056,"volume":80825,"rsi_14":44.05,"sma_20":7372.0,"sma_60":7542.17,"sma_120":8721.92},{"date":"2024-10-30","open":7076,"high":7076,"low":6940,"close":7008,"volume":57615,"rsi_14":43.02,"sma_20":7343.0,"sma_60":7515.0,"sma_120":8684.75},{"date":"2024-10-31","open":7008,"high":7076,"low":6862,"close":7066,"volume":91135,"rsi_14":48.48,"sma_20":7327.0,"sma_60":7498.5,"sma_120":8649.0},{"date":"2024-11-01","open":6940,"high":7008,"low":6911,"close":6920,"volume":66219,"rsi_14":41.18,"sma_20":7306.5,"sma_60":7479.67,"sma_120":8609.92},{"date":"2024-11-04","open":6930,"high":7047,"low":6843,"close":7047,"volume":91333,"rsi_14":41.52,"sma_20":7299.5,"sma_60":7461.83,"sma_120":8572.92},{"date":"2024-11-05","open":7017,"high":7182,"low":6969,"close":7163,"volume":80620,"rsi_14":51.55,"sma_20":7292.5,"sma_60":7450.33,"sma_120":8537.75},{"date":"2024-11-06","open":7241,"high":7241,"low":7047,"close":7124,"volume":64553,"rsi_14":51.55,"sma_20":7286.0,"sma_60":7452.33,"sma_120":8503.08},{"date":"2024-11-07","open":7066,"high":7124,"low":6988,"close":6988,"volume":66848,"rsi_14":51.23,"sma_20":7273.0,"sma_60":7445.33,"sma_120":8471.92},{"date":"2024-11-08","open":7105,"high":7182,"low":6988,"close":6988,"volume":57830,"rsi_14":45.14,"sma_20":7266.5,"sma_60":7440.17,"sma_120":8440.0},{"date":"2024-11-11","open":6949,"high":7037,"low":6765,"close":6765,"volume":118753,"rsi_14":43.33,"sma_20":7243.5,"sma_60":7431.67,"sma_120":8402.08},{"date":"2024-11-12","open":6639,"high":6804,"low":6474,"close":6542,"volume":241944,"rsi_14":33.74,"sma_20":7203.0,"sma_60":7419.83,"sma_120":8364.08},{"date":"2024-11-13","open":6454,"high":6658,"low":6454,"close":6522,"volume":130596,"rsi_14":33.95,"sma_20":7172.5,"sma_60":7405.5,"sma_120":8331.5},{"date":"2024-11-14","open":6522,"high":6775,"low":6522,"close":6600,"volume":173500,"rsi_14":42.28,"sma_20":7148.0,"sma_60":7394.67,"sma_120":8297.83},{"date":"2024-11-15","open":6522,"high":6901,"low":6522,"close":6862,"volume":114170,"rsi_14":44.52,"sma_20":7143.5,"sma_60":7386.33,"sma_120":8268.83},{"date":"2024-11-18","open":6882,"high":6979,"low":6804,"close":6911,"volume":90630,"rsi_14":45.22,"sma_20":7132.5,"sma_60":7381.17,"sma_120":8242.58},{"date":"2024-11-19","open":6843,"high":7153,"low":6843,"close":7095,"volume":105754,"rsi_14":52.63,"sma_20":7139.5,"sma_60":7379.5,"sma_120":8218.33},{"date":"2024-11-20","open":7095,"high":7144,"low":7017,"close":7076,"volume":68614,"rsi_14":50.3,"sma_20":7140.5,"sma_60":7374.67,"sma_120":8195.5},{"date":"2024-11-21","open":7134,"high":7182,"low":7008,"close":7085,"volume":81799,"rsi_14":55.56,"sma_20":7143.5,"sma_60":7369.83,"sma_120":8172.67},{"date":"2024-11-22","open":7037,"high":7279,"low":7037,"close":7250,"volume":138238,"rsi_14":56.69,"sma_20":7165.5,"sma_60":7367.67,"sma_120":8152.0},{"date":"2024-11-25","open":7279,"high":7561,"low":7231,"close":7503,"volume":231554,"rsi_14":60.23,"sma_20":7190.0,"sma_60":7371.17,"sma_120":8134.0},{"date":"2024-11-26","open":7483,"high":7658,"low":7474,"close":7600,"volume":194635,"rsi_14":63.84,"sma_20":7218.0,"sma_60":7373.33,"sma_120":8118.42},{"date":"2024-11-27","open":7571,"high":7707,"low":7532,"close":7609,"volume":130970,"rsi_14":69.51,"sma_20":7249.0,"sma_60":7374.0,"sma_120":8102.08},{"date":"2024-11-28","open":7600,"high":7648,"low":7464,"close":7483,"volume":145509,"rsi_14":64.41,"sma_20":7270.5,"sma_60":7375.33,"sma_120":8083.0},{"date":"2024-11-29","open":7464,"high":7532,"low":7386,"close":7532,"volume":127063,"rsi_14":74.84,"sma_20":7302.0,"sma_60":7376.83,"sma_120":8065.5},{"date":"2024-12-02","open":7600,"high":7804,"low":7561,"close":7590,"volume":236963,"rsi_14":88.03,"sma_20":7330.0,"sma_60":7376.17,"sma_120":8048.83},{"date":"2024-12-03","open":7580,"high":7745,"low":7532,"close":7707,"volume":130303,"rsi_14":90.13,"sma_20":7358.0,"sma_60":7379.33,"sma_120":8033.5},{"date":"2024-12-04","open":7629,"high":7687,"low":7474,"close":7600,"volume":179198,"rsi_14":83.23,"sma_20":7382.5,"sma_60":7378.67,"sma_120":8015.08},{"date":"2024-12-05","open":7571,"high":7590,"low":7347,"close":7386,"volume":178008,"rsi_14":68.0,"sma_20":7403.0,"sma_60":7381.83,"sma_120":7995.58},{"date":"2024-12-06","open":7415,"high":7609,"low":7318,"close":7483,"volume":215197,"rsi_14":69.03,"sma_20":7428.5,"sma_60":7384.33,"sma_120":7977.17},{"date":"2024-12-09","open":7396,"high":7454,"low":6891,"close":7085,"volume":251638,"rsi_14":49.72,"sma_20":7445.0,"sma_60":7381.5,"sma_120":7954.83},{"date":"2024-12-10","open":6988,"high":7619,"low":6988,"close":7571,"volume":210353,"rsi_14":61.33,"sma_20":7498.0,"sma_60":7386.33,"sma_120":7937.92},{"date":"2024-12-11","open":7503,"high":8376,"low":7493,"close":8357,"volume":930675,"rsi_14":71.48,"sma_20":7592.5,"sma_60":7405.33,"sma_120":7928.42},{"date":"2024-12-12","open":8415,"high":8434,"low":8056,"close":8056,"volume":522187,"rsi_14":63.01,"sma_20":7667.5,"sma_60":7422.33,"sma_120":7917.17},{"date":"2024-12-13","open":8056,"high":8269,"low":8037,"close":8056,"volume":227574,"rsi_14":59.73,"sma_20":7729.0,"sma_60":7435.67,"sma_120":7905.75},{"date":"2024-12-16","open":8095,"high":8095,"low":7988,"close":8007,"volume":140457,"rsi_14":57.29,"sma_20":7785.5,"sma_60":7450.17,"sma_120":7894.92},{"date":"2024-12-17","open":8007,"high":8143,"low":7872,"close":7978,"volume":180663,"rsi_14":56.55,"sma_20":7831.0,"sma_60":7466.17,"sma_120":7884.33},{"date":"2024-12-18","open":8037,"high":8037,"low":7872,"close":7998,"volume":102931,"rsi_14":59.5,"sma_20":7878.5,"sma_60":7483.33,"sma_120":7875.75},{"date":"2024-12-19","open":7833,"high":7939,"low":7716,"close":7813,"volume":178461,"rsi_14":54.95,"sma_20":7916.0,"sma_60":7497.0,"sma_120":7863.58},{"date":"2024-12-20","open":7784,"high":7823,"low":7580,"close":7813,"volume":220451,"rsi_14":54.01,"sma_20":7945.0,"sma_60":7507.67,"sma_120":7854.17},{"date":"2024-12-23","open":7881,"high":8056,"low":7823,"close":7842,"volume":118997,"rsi_14":52.52,"sma_20":7962.5,"sma_60":7516.17,"sma_120":7844.83},{"date":"2024-12-24","open":7823,"high":7823,"low":7580,"close":7580,"volume":165456,"rsi_14":49.66,"sma_20":7961.5,"sma_60":7517.17,"sma_120":7832.42},{"date":"2024-12-26","open":7629,"high":7629,"low":7425,"close":7493,"volume":126862,"rsi_14":51.96,"sma_20":7955.5,"sma_60":7515.83,"sma_120":7819.67},{"date":"2024-12-27","open":7513,"high":7523,"low":7169,"close":7208,"volume":230186,"rsi_14":43.87,"sma_20":7936.5,"sma_60":7511.33,"sma_120":7805.0},{"date":"2024-12-30","open":7178,"high":7237,"low":6982,"close":6982,"volume":169949,"rsi_14":46.58,"sma_20":7903.5,"sma_60":7504.0,"sma_120":7789.5},{"date":"2025-01-02","open":6962,"high":7464,"low":6913,"close":7444,"volume":161833,"rsi_14":46.02,"sma_20":7891.0,"sma_60":7506.83,"sma_120":7777.42},{"date":"2025-01-03","open":7444,"high":7503,"low":7385,"close":7444,"volume":118037,"rsi_14":25.0,"sma_20":7872.5,"sma_60":7507.67,"sma_120":7765.92},{"date":"2025-01-06","open":7385,"high":7641,"low":7385,"close":7591,"volume":80556,"rsi_14":34.9,"sma_20":7867.0,"sma_60":7511.83,"sma_120":7754.17},{"date":"2025-01-07","open":7591,"high":7719,"low":7522,"close":7522,"volume":114132,"rsi_14":33.67,"sma_20":7869.0,"sma_60":7515.0,"sma_120":7741.67},{"date":"2025-01-08","open":7523,"high":7601,"low":7444,"close":7601,"volume":62573,"rsi_14":37.13,"sma_20":7870.0,"sma_60":7521.67,"sma_120":7729.33},{"date":"2025-01-09","open":7562,"high":7601,"low":7365,"close":7365,"volume":118816,"rsi_14":33.63,"sma_20":7879.5,"sma_60":7522.67,"sma_120":7713.92},{"date":"2025-01-10","open":7296,"high":7385,"low":7198,"close":7208,"volume":83153,"rsi_14":30.8,"sma_20":7856.0,"sma_60":7519.0,"sma_120":7696.42},{"date":"2025-01-13","open":7188,"high":7257,"low":7090,"close":7168,"volume":61413,"rsi_14":32.88,"sma_20":7790.0,"sma_60":7518.33,"sma_120":7677.17},{"date":"2025-01-14","open":7178,"high":7365,"low":7149,"close":7346,"volume":45621,"rsi_14":37.92,"sma_20":7748.5,"sma_60":7521.33,"sma_120":7660.58},{"date":"2025-01-15","open":7346,"high":7464,"low":7218,"close":7257,"volume":84847,"rsi_14":35.77,"sma_20":7702.5,"sma_60":7525.0,"sma_120":7643.83},{"date":"2025-01-16","open":7375,"high":7424,"low":7228,"close":7228,"volume":87821,"rsi_14":39.64,"sma_20":7657.5,"sma_60":7525.17,"sma_120":7627.83},{"date":"2025-01-17","open":7188,"high":7237,"low":7100,"close":7159,"volume":67619,"rsi_14":40.0,"sma_20":7610.5,"sma_60":7527.0,"sma_120":7612.25},{"date":"2025-01-20","open":7159,"high":7218,"low":7060,"close":7159,"volume":49071,"rsi_14":48.62,"sma_20":7562.5,"sma_60":7527.17,"sma_120":7596.75},{"date":"2025-01-21","open":7110,"high":7228,"low":7070,"close":7139,"volume":73244,"rsi_14":55.0,"sma_20":7523.0,"sma_60":7527.5,"sma_120":7581.67},{"date":"2025-01-22","open":7110,"high":7198,"low":7100,"close":7139,"volume":44193,"rsi_14":36.28,"sma_20":7483.5,"sma_60":7531.33,"sma_120":7566.75},{"date":"2025-01-23","open":7149,"high":7149,"low":6982,"close":7001,"volume":103239,"rsi_14":32.28,"sma_20":7435.5,"sma_60":7529.33,"sma_120":7550.58},{"date":"2025-01-24","open":7070,"high":7110,"low":6962,"close":7060,"volume":36703,"rsi_14":27.12,"sma_20":7404.0,"sma_60":7527.83,"sma_120":7535.0},{"date":"2025-01-31","open":7060,"high":7070,"low":6982,"close":6992,"volume":63222,"rsi_14":27.12,"sma_20":7373.5,"sma_60":7526.0,"sma_120":7520.5},{"date":"2025-02-03","open":6962,"high":6982,"low":6746,"close":6844,"volume":151547,"rsi_14":19.2,"sma_20":7355.0,"sma_60":7520.67,"sma_120":7509.58},{"date":"2025-02-04","open":6923,"high":7080,"low":6903,"close":6972,"volume":70556,"rsi_14":32.46,"sma_20":7354.5,"sma_60":7520.0,"sma_120":7499.83},{"date":"2025-02-05","open":7041,"high":7277,"low":7021,"close":7218,"volume":104128,"rsi_14":50.41,"sma_20":7343.0,"sma_60":7521.33,"sma_120":7491.58},{"date":"2025-02-06","open":7159,"high":7277,"low":7110,"close":7119,"volume":56787,"rsi_14":48.06,"sma_20":7326.5,"sma_60":7519.0,"sma_120":7484.67},{"date":"2025-02-07","open":7129,"high":7228,"low":7051,"close":7218,"volume":102070,"rsi_14":44.63,"sma_20":7307.5,"sma_60":7519.0,"sma_120":7485.67},{"date":"2025-02-10","open":7139,"high":7237,"low":7100,"close":7129,"volume":50906,"rsi_14":44.63,"sma_20":7287.5,"sma_60":7519.83,"sma_120":7482.58},{"date":"2025-02-11","open":7188,"high":7188,"low":7090,"close":7100,"volume":60898,"rsi_14":44.63,"sma_20":7262.0,"sma_60":7520.17,"sma_120":7480.17},{"date":"2025-02-12","open":7090,"high":7178,"low":7031,"close":7031,"volume":55134,"rsi_14":44.63,"sma_20":7245.0,"sma_60":7523.17,"sma_120":7477.42},{"date":"2025-02-13","open":7031,"high":7159,"low":7001,"close":7001,"volume":113480,"rsi_14":43.55,"sma_20":7234.5,"sma_60":7529.5,"sma_120":7474.67},{"date":"2025-02-14","open":7326,"high":7650,"low":7237,"close":7572,"volume":458948,"rsi_14":62.22,"sma_20":7255.0,"sma_60":7545.83,"sma_120":7475.67},{"date":"2025-02-17","open":7729,"high":7985,"low":7582,"close":7876,"volume":301128,"rsi_14":67.77,"sma_20":7282.0,"sma_60":7566.0,"sma_120":7480.33},{"date":"2025-02-18","open":7877,"high":7936,"low":7719,"close":7749,"volume":192531,"rsi_14":68.1,"sma_20":7307.0,"sma_60":7579.5,"sma_120":7482.92},{"date":"2025-02-19","open":7759,"high":8191,"low":7719,"close":8103,"volume":369297,"rsi_14":72.08,"sma_20":7351.5,"sma_60":7598.17,"sma_120":7489.67},{"date":"2025-02-20","open":8063,"high":8250,"low":8014,"close":8122,"volume":210691,"rsi_14":74.47,"sma_20":7400.5,"sma_60":7614.0,"sma_120":7496.75},{"date":"2025-02-21","open":8112,"high":8309,"low":8093,"close":8240,"volume":224478,"rsi_14":80.6,"sma_20":7455.5,"sma_60":7632.17,"sma_120":7503.42},{"date":"2025-02-24","open":8162,"high":8231,"low":8014,"close":8162,"volume":175091,"rsi_14":76.65,"sma_20":7507.5,"sma_60":7648.83,"sma_120":7509.33},{"date":"2025-02-25","open":8083,"high":8289,"low":8053,"close":8211,"volume":164096,"rsi_14":74.4,"sma_20":7562.0,"sma_60":7663.5,"sma_120":7515.58},{"date":"2025-02-26","open":8162,"high":8378,"low":8162,"close":8358,"volume":162459,"rsi_14":79.72,"sma_20":7631.0,"sma_60":7676.33,"sma_120":7523.75},{"date":"2025-02-27","open":8309,"high":8388,"low":8250,"close":8290,"volume":126677,"rsi_14":76.08,"sma_20":7693.5,"sma_60":7686.33,"sma_120":7529.83},{"date":"2025-02-28","open":8181,"high":8270,"low":8093,"close":8122,"volume":135934,"rsi_14":73.27,"sma_20":7751.0,"sma_60":7693.33,"sma_120":7533.67},{"date":"2025-03-04","open":8083,"high":8083,"low":7886,"close":8014,"volume":127620,"rsi_14":70.67,"sma_20":7810.5,"sma_60":7700.67,"sma_120":7538.0},{"date":"2025-03-05","open":7975,"high":8172,"low":7975,"close":8083,"volume":88666,"rsi_14":73.78,"sma_20":7867.0,"sma_60":7708.33,"sma_120":7542.58},{"date":"2025-03-06","open":8103,"high":8408,"low":8103,"close":8339,"volume":305098,"rsi_14":77.42,"sma_20":7924.0,"sma_60":7719.33,"sma_120":7547.75},{"date":"2025-03-07","open":8270,"high":8408,"low":8093,"close":8142,"volume":150016,"rsi_14":63.81,"sma_20":7976.0,"sma_60":7725.0,"sma_120":7552.17},{"date":"2025-03-10","open":8152,"high":8270,"low":8024,"close":8122,"volume":101210,"rsi_14":56.91,"sma_20":8022.0,"sma_60":7732.17,"sma_120":7555.42},{"date":"2025-03-11","open":7965,"high":8063,"low":7827,"close":7876,"volume":142257,"rsi_14":53.37,"sma_20":8060.0,"sma_60":7738.83,"sma_120":7560.33},{"date":"2025-03-12","open":7808,"high":8024,"low":7798,"close":7808,"volume":156433,"rsi_14":40.85,"sma_20":8096.0,"sma_60":7742.67,"sma_120":7563.5},{"date":"2025-03-13","open":7827,"high":7936,"low":7700,"close":7700,"volume":182962,"rsi_14":37.57,"sma_20":8130.0,"sma_60":7751.5,"sma_120":7566.5},{"date":"2025-03-14","open":7700,"high":7926,"low":7700,"close":7876,"volume":118311,"rsi_14":39.66,"sma_20":8174.5,"sma_60":7755.0,"sma_120":7570.67},{"date":"2025-03-17","open":7886,"high":7955,"low":7818,"close":7876,"volume":80315,"rsi_14":41.52,"sma_20":8190.0,"sma_60":7745.0,"sma_120":7575.17},{"date":"2025-03-18","open":7876,"high":7955,"low":7827,"close":7906,"volume":73851,"rsi_14":40.83,"sma_20":8191.5,"sma_60":7740.67,"sma_120":7581.5},{"date":"2025-03-19","open":7906,"high":8319,"low":7867,"close":8142,"volume":300364,"rsi_14":43.82,"sma_20":8211.5,"sma_60":7740.33,"sma_120":7588.0},{"date":"2025-03-20","open":8221,"high":8221,"low":8034,"close":8073,"volume":103432,"rsi_14":43.82,"sma_20":8210.0,"sma_60":7739.67,"sma_120":7594.92},{"date":"2025-03-21","open":8152,"high":8191,"low":8044,"close":8054,"volume":117501,"rsi_14":47.85,"sma_20":8206.5,"sma_60":7739.17,"sma_120":7602.67},{"date":"2025-03-24","open":8014,"high":8093,"low":7926,"close":7926,"volume":72428,"rsi_14":47.27,"sma_20":8190.5,"sma_60":7736.17,"sma_120":7609.75},{"date":"2025-03-25","open":7906,"high":8014,"low":7758,"close":7818,"volume":80317,"rsi_14":42.01,"sma_20":8173.0,"sma_60":7734.5,"sma_120":7615.75},{"date":"2025-03-26","open":7886,"high":7896,"low":7719,"close":7788,"volume":77722,"rsi_14":30.82,"sma_20":8151.5,"sma_60":7732.33,"sma_120":7620.0},{"date":"2025-03-27","open":7827,"high":7886,"low":7700,"close":7827,"volume":73153,"rsi_14":37.69,"sma_20":8124.5,"sma_60":7730.33,"sma_120":7623.25},{"date":"2025-03-28","open":7768,"high":7867,"low":7395,"close":7444,"volume":158669,"rsi_14":29.34,"sma_20":8081.5,"sma_60":7726.33,"sma_120":7621.75},{"date":"2025-03-31","open":7375,"high":7395,"low":7228,"close":7326,"volume":97587,"rsi_14":31.82,"sma_20":8041.0,"sma_60":7721.83,"sma_120":7618.83},{"date":"2025-04-01","open":7326,"high":7572,"low":7306,"close":7562,"volume":109873,"rsi_14":42.69,"sma_20":8018.0,"sma_60":7727.83,"sma_120":7619.58},{"date":"2025-04-02","open":7591,"high":7591,"low":7375,"close":7542,"volume":61606,"rsi_14":45.06,"sma_20":7990.5,"sma_60":7737.33,"sma_120":7620.67},{"date":"2025-04-03","open":7405,"high":7601,"low":7375,"close":7572,"volume":89812,"rsi_14":39.46,"sma_20":7951.5,"sma_60":7739.5,"sma_120":7623.17},{"date":"2025-04-04","open":7601,"high":7798,"low":7454,"close":7709,"volume":114198,"rsi_14":44.72,"sma_20":7929.5,"sma_60":7744.0,"sma_120":7625.83},{"date":"2025-04-07","open":7395,"high":7631,"low":7267,"close":7375,"volume":110378,"rsi_14":35.94,"sma_20":7891.5,"sma_60":7740.33,"sma_120":7626.08},{"date":"2025-04-08","open":7424,"high":7454,"low":7178,"close":7198,"volume":112068,"rsi_14":24.19,"sma_20":7857.0,"sma_60":7734.83,"sma_120":7624.92},{"date":"2025-04-09","open":7237,"high":7237,"low":7080,"close":7110,"volume":86008,"rsi_14":23.94,"sma_20":7821.5,"sma_60":7726.5,"sma_120":7624.08},{"date":"2025-04-10","open":7237,"high":7582,"low":7208,"close":7503,"volume":148024,"rsi_14":37.61,"sma_20":7811.5,"sma_60":7728.83,"sma_120":7625.75},{"date":"2025-04-11","open":7503,"high":7552,"low":7375,"close":7473,"volume":65573,"rsi_14":39.35,"sma_20":7791.0,"sma_60":7733.33,"sma_120":7626.17},{"date":"2025-04-14","open":7316,"high":7562,"low":7316,"close":7483,"volume":47110,"rsi_14":41.75,"sma_20":7771.0,"sma_60":7738.67,"sma_120":7628.5},{"date":"2025-04-15","open":7444,"high":7719,"low":7444,"close":7621,"volume":41951,"rsi_14":46.08,"sma_20":7756.5,"sma_60":7743.33,"sma_120":7632.33},{"date":"2025-04-16","open":7591,"high":7719,"low":7582,"close":7601,"volume":43062,"rsi_14":44.65,"sma_20":7729.0,"sma_60":7749.17,"sma_120":7637.08},{"date":"2025-04-17","open":7611,"high":7788,"low":7601,"close":7768,"volume":63169,"rsi_14":58.55,"sma_20":7713.5,"sma_60":7758.33,"sma_120":7641.75},{"date":"2025-04-18","open":7700,"high":7788,"low":7591,"close":7709,"volume":39931,"rsi_14":60.43,"sma_20":7696.0,"sma_60":7767.67,"sma_120":7647.33},{"date":"2025-04-21","open":7640,"high":7719,"low":7562,"close":7582,"volume":32921,"rsi_14":50.57,"sma_20":7678.5,"sma_60":7774.83,"sma_120":7651.0},{"date":"2025-04-22","open":7582,"high":7690,"low":7542,"close":7640,"volume":25714,"rsi_14":52.78,"sma_20":7669.5,"sma_60":7783.33,"sma_120":7655.42},{"date":"2025-04-23","open":7700,"high":7719,"low":7601,"close":7700,"volume":39402,"rsi_14":53.55,"sma_20":7665.0,"sma_60":7792.83,"sma_120":7662.08},{"date":"2025-04-24","open":7670,"high":7768,"low":7650,"close":7729,"volume":38940,"rsi_14":50.58,"sma_20":7660.0,"sma_60":7805.17,"sma_120":7667.25},{"date":"2025-04-25","open":7729,"high":7778,"low":7670,"close":7690,"volume":34440,"rsi_14":61.27,"sma_20":7672.5,"sma_60":7815.83,"sma_120":7671.83},{"date":"2025-04-28","open":7719,"high":7778,"low":7631,"close":7709,"volume":42175,"rsi_14":70.63,"sma_20":7692.0,"sma_60":7828.0,"sma_120":7677.0},{"date":"2025-04-29","open":7808,"high":7808,"low":7621,"close":7640,"volume":44073,"rsi_14":71.77,"sma_20":7696.0,"sma_60":7841.5,"sma_120":7681.08},{"date":"2025-04-30","open":7582,"high":7670,"low":7572,"close":7611,"volume":48217,"rsi_14":56.32,"sma_20":7699.5,"sma_60":7852.33,"sma_120":7686.17},{"date":"2025-05-02","open":7582,"high":7670,"low":7572,"close":7582,"volume":31388,"rsi_14":56.32,"sma_20":7700.0,"sma_60":7858.5,"sma_120":7689.92},{"date":"2025-05-07","open":7582,"high":7670,"low":7483,"close":7601,"volume":38314,"rsi_14":56.82,"sma_20":7694.5,"sma_60":7866.67,"sma_120":7692.83},{"date":"2025-05-08","open":7591,"high":7650,"low":7493,"close":7611,"volume":37022,"rsi_14":49.33,"sma_20":7706.5,"sma_60":7873.33,"sma_120":7696.17},{"date":"2025-05-09","open":7611,"high":7641,"low":7513,"close":7542,"volume":38778,"rsi_14":46.25,"sma_20":7724.0,"sma_60":7880.33,"sma_120":7700.08},{"date":"2025-05-12","open":7650,"high":7808,"low":7591,"close":7808,"volume":57859,"rsi_14":52.22,"sma_20":7759.5,"sma_60":7892.33,"sma_120":7706.25},{"date":"2025-05-13","open":7827,"high":7827,"low":7641,"close":7660,"volume":40290,"rsi_14":47.47,"sma_20":7767.5,"sma_60":7903.0,"sma_120":7713.08},{"date":"2025-05-14","open":7709,"high":7808,"low":7621,"close":7808,"volume":49893,"rsi_14":61.39,"sma_20":7784.5,"sma_60":7916.67,"sma_120":7723.08},{"date":"2025-05-15","open":7729,"high":7749,"low":7631,"close":7631,"volume":55261,"rsi_14":49.56,"sma_20":7792.0,"sma_60":7917.67,"sma_120":7731.75},{"date":"2025-05-16","open":7601,"high":7650,"low":7552,"close":7582,"volume":39451,"rsi_14":44.64,"sma_20":7790.0,"sma_60":7912.67,"sma_120":7739.33},{"date":"2025-05-19","open":7522,"high":7582,"low":7306,"close":7404,"volume":82832,"rsi_14":37.01,"sma_20":7780.0,"sma_60":7906.83,"sma_120":7743.17},{"date":"2025-05-20","open":7434,"high":7503,"low":7100,"close":7228,"volume":74823,"rsi_14":33.33,"sma_20":7752.5,"sma_60":7892.0,"sma_120":7745.08},{"date":"2025-05-21","open":7267,"high":7414,"low":7228,"close":7296,"volume":47285,"rsi_14":35.62,"sma_20":7731.5,"sma_60":7878.0,"sma_120":7746.0},{"date":"2025-05-22","open":7178,"high":7355,"low":7178,"close":7237,"volume":35432,"rsi_14":35.86,"sma_20":7714.0,"sma_60":7861.0,"sma_120":7746.58},{"date":"2025-05-23","open":7228,"high":7316,"low":7178,"close":7208,"volume":37584,"rsi_14":35.86,"sma_20":7692.0,"sma_60":7844.83,"sma_120":7746.83},{"date":"2025-05-26","open":7326,"high":7326,"low":7208,"close":7208,"volume":38690,"rsi_14":36.62,"sma_20":7667.0,"sma_60":7827.83,"sma_120":7745.67},{"date":"2025-05-27","open":7139,"high":7277,"low":7139,"close":7208,"volume":51340,"rsi_14":35.71,"sma_20":7640.5,"sma_60":7808.33,"sma_120":7742.33},{"date":"2025-05-28","open":7267,"high":7503,"low":7267,"close":7434,"volume":81030,"rsi_14":44.44,"sma_20":7627.5,"sma_60":7793.83,"sma_120":7740.08},{"date":"2025-05-29","open":7503,"high":7513,"low":7326,"close":7483,"volume":60806,"rsi_14":48.12,"sma_20":7616.0,"sma_60":7783.0,"sma_120":7738.17},{"date":"2025-05-30","open":7473,"high":7542,"low":7395,"close":7424,"volume":43407,"rsi_14":35.97,"sma_20":7605.0,"sma_60":7773.0,"sma_120":7736.83},{"date":"2025-06-02","open":7395,"high":7503,"low":7365,"close":7385,"volume":36990,"rsi_14":39.06,"sma_20":7593.5,"sma_60":7761.17,"sma_120":7734.75},{"date":"2025-06-04","open":7532,"high":7572,"low":7444,"close":7532,"volume":88944,"rsi_14":39.06,"sma_20":7591.0,"sma_60":7747.5,"sma_120":7733.42},{"date":"2025-06-05","open":7483,"high":7680,"low":7483,"close":7660,"volume":125358,"rsi_14":51.22,"sma_20":7594.0,"sma_60":7739.33,"sma_120":7732.17},{"date":"2025-06-09","open":7926,"high":9047,"low":7857,"close":8948,"volume":2048433,"rsi_14":77.91,"sma_20":7662.0,"sma_60":7753.33,"sma_120":7742.75},{"date":"2025-06-10","open":9469,"high":9479,"low":8742,"close":8948,"volume":977075,"rsi_14":83.98,"sma_20":7733.5,"sma_60":7771.5,"sma_120":7755.17},{"date":"2025-06-11","open":8781,"high":9381,"low":8742,"close":9017,"volume":895277,"rsi_14":91.36,"sma_20":7795.0,"sma_60":7792.0,"sma_120":7767.33},{"date":"2025-06-12","open":9017,"high":9125,"low":8811,"close":8968,"volume":298455,"rsi_14":88.99,"sma_20":7861.5,"sma_60":7813.5,"sma_120":7782.5},{"date":"2025-06-13","open":9145,"high":9243,"low":8624,"close":8781,"volume":409642,"rsi_14":83.98,"sma_20":7911.0,"sma_60":7828.83,"sma_120":7791.92},{"date":"2025-06-16","open":8840,"high":9174,"low":8781,"close":9027,"volume":552596,"rsi_14":86.56,"sma_20":7982.0,"sma_60":7848.33,"sma_120":7796.67},{"date":"2025-06-17","open":9165,"high":9204,"low":8850,"close":8988,"volume":436698,"rsi_14":85.21,"sma_20":8053.5,"sma_60":7866.67,"sma_120":7803.67},{"date":"2025-06-18","open":9214,"high":10679,"low":9194,"close":10551,"volume":6851567,"rsi_14":90.87,"sma_20":8213.5,"sma_60":7907.5,"sma_120":7823.92},{"date":"2025-06-19","open":11918,"high":12390,"low":11112,"close":11505,"volume":5723567,"rsi_14":92.24,"sma_20":8431.0,"sma_60":7965.67,"sma_120":7852.67},{"date":"2025-06-20","open":11092,"high":11820,"low":10787,"close":11643,"volume":1823494,"rsi_14":92.38,"sma_20":8652.0,"sma_60":8026.5,"sma_120":7882.83},{"date":"2025-06-23","open":11574,"high":12724,"low":11574,"close":12144,"volume":1582441,"rsi_14":94.12,"sma_20":8901.5,"sma_60":8098.0,"sma_120":7917.08},{"date":"2025-06-24","open":12587,"high":12813,"low":11908,"close":12813,"volume":1254796,"rsi_14":95.39,"sma_20":9186.5,"sma_60":8182.67,"sma_120":7958.58},{"date":"2025-06-25","open":12193,"high":13078,"low":12193,"close":12960,"volume":1276785,"rsi_14":95.39,"sma_20":9479.0,"sma_60":8270.33,"sma_120":8001.33},{"date":"2025-06-26","open":12125,"high":12164,"low":10423,"close":10895,"volume":2113553,"rsi_14":70.43,"sma_20":9666.5,"sma_60":8322.33,"sma_120":8026.33},{"date":"2025-06-27","open":11013,"high":11161,"low":10591,"close":10964,"volume":806106,"rsi_14":65.05,"sma_20":9846.0,"sma_60":8382.0,"sma_120":8054.17},{"date":"2025-06-30","open":10718,"high":11043,"low":10512,"close":10787,"volume":583178,"rsi_14":63.38,"sma_20":10014.0,"sma_60":8440.67,"sma_120":8081.25},{"date":"2025-07-01","open":10768,"high":11662,"low":10738,"close":11367,"volume":1404179,"rsi_14":65.91,"sma_20":10214.5,"sma_60":8505.17,"sma_120":8116.5},{"date":"2025-07-02","open":12046,"high":12046,"low":10591,"close":10610,"volume":1258182,"rsi_14":60.15,"sma_20":10378.5,"sma_60":8557.17,"sma_120":8147.25},{"date":"2025-07-03","open":10669,"high":11013,"low":10561,"close":10610,"volume":581773,"rsi_14":61.57,"sma_20":10535.0,"sma_60":8608.67,"sma_120":8174.08},{"date":"2025-07-04","open":10758,"high":10827,"low":10522,"close":10581,"volume":485327,"rsi_14":60.1,"sma_20":10683.5,"sma_60":8657.33,"sma_120":8200.67},{"date":"2025-07-07","open":10915,"high":11112,"low":10650,"close":10718,"volume":721453,"rsi_14":61.11,"sma_20":10773.5,"sma_60":8714.0,"sma_120":8227.17},{"date":"2025-07-08","open":11505,"high":11544,"low":10935,"close":11407,"volume":1387881,"rsi_14":56.19,"sma_20":10898.5,"sma_60":8785.33,"sma_120":8260.08},{"date":"2025-07-09","open":13393,"high":14829,"low":13226,"close":14829,"volume":9395255,"rsi_14":67.71,"sma_20":11194.0,"sma_60":8916.17,"sma_120":8321.33},{"date":"2025-07-10","open":15488,"high":16205,"low":15045,"close":15615,"volume":7650980,"rsi_14":69.8,"sma_20":11532.0,"sma_60":9053.67,"sma_120":8391.25},{"date":"2025-07-11","open":15419,"high":19214,"low":15143,"close":17484,"volume":19932535,"rsi_14":73.43,"sma_20":11974.5,"sma_60":9223.33,"sma_120":8478.33},{"date":"2025-07-14","open":16726,"high":16726,"low":16225,"close":16481,"volume":1591730,"rsi_14":65.63,"sma_20":12353.5,"sma_60":9375.83,"sma_120":8557.25},{"date":"2025-07-15","open":16491,"high":16491,"low":15212,"close":15212,"volume":1881332,"rsi_14":58.76,"sma_20":12670.0,"sma_60":9504.5,"sma_120":8623.92},{"date":"2025-07-16","open":14711,"high":15724,"low":14691,"close":15655,"volume":1973996,"rsi_14":71.19,"sma_20":12929.5,"sma_60":9641.0,"sma_120":8695.08},{"date":"2025-07-17","open":17848,"high":18438,"low":15842,"close":15930,"volume":6546031,"rsi_14":71.71,"sma_20":13154.5,"sma_60":9779.33,"sma_120":8768.83},{"date":"2025-07-18","open":16481,"high":16491,"low":15301,"close":15438,"volume":2013522,"rsi_14":69.79,"sma_20":13347.5,"sma_60":9910.33,"sma_120":8839.0},{"date":"2025-07-21","open":16441,"high":16972,"low":15576,"close":15773,"volume":3083380,"rsi_14":69.15,"sma_20":13532.0,"sma_60":10049.17,"sma_120":8912.0},{"date":"2025-07-22","open":15448,"high":18074,"low":15340,"close":17848,"volume":14068312,"rsi_14":78.22,"sma_20":13788.0,"sma_60":10222.17,"sma_120":9002.75},{"date":"2025-07-23","open":16923,"high":19175,"low":16343,"close":17661,"volume":11191937,"rsi_14":77.1,"sma_20":14027.0,"sma_60":10391.0,"sma_120":9091.92},{"date":"2025-07-24","open":17562,"high":17769,"low":16481,"close":16481,"volume":2319761,"rsi_14":70.83,"sma_20":14311.0,"sma_60":10539.33,"sma_120":9172.25},{"date":"2025-07-25","open":16894,"high":17779,"low":16392,"close":17169,"volume":5280705,"rsi_14":71.93,"sma_20":14626.5,"sma_60":10700.0,"sma_120":9257.92},{"date":"2025-07-28","open":17631,"high":17661,"low":16471,"close":16559,"volume":1566533,"rsi_14":67.61,"sma_20":14920.0,"sma_60":10850.0,"sma_120":9339.0},{"date":"2025-07-29","open":17130,"high":17808,"low":16510,"close":16599,"volume":3170429,"rsi_14":57.87,"sma_20":15186.0,"sma_60":11001.83,"sma_120":9421.67},{"date":"2025-07-30","open":16766,"high":16963,"low":15822,"close":15920,"volume":1109314,"rsi_14":51.37,"sma_20":15456.0,"sma_60":11142.67,"sma_120":9497.5},{"date":"2025-07-31","open":15979,"high":16176,"low":15517,"close":15851,"volume":939935,"rsi_14":41.26,"sma_20":15722.5,"sma_60":11282.83,"sma_120":9570.67},{"date":"2025-08-01","open":15478,"high":15596,"low":14386,"close":14524,"volume":1429818,"rsi_14":39.88,"sma_20":15923.0,"sma_60":11400.17,"sma_120":9633.42},{"date":"2025-08-04","open":14534,"high":15016,"low":14534,"close":14671,"volume":945199,"rsi_14":46.84,"sma_20":16124.0,"sma_60":11519.83,"sma_120":9696.58},{"date":"2025-08-05","open":14809,"high":14947,"low":14416,"close":14524,"volume":987281,"rsi_14":43.15,"sma_20":16282.5,"sma_60":11638.17,"sma_120":9759.25},{"date":"2025-08-06","open":14839,"high":15615,"low":14288,"close":14819,"volume":2361601,"rsi_14":43.28,"sma_20":16282.0,"sma_60":11757.0,"sma_120":9824.67},{"date":"2025-08-07","open":14927,"high":15242,"low":14642,"close":14996,"volume":765243,"rsi_14":47.22,"sma_20":16250.5,"sma_60":11881.33,"sma_120":9892.17},{"date":"2025-08-08","open":15261,"high":15340,"low":14898,"close":14996,"volume":635147,"rsi_14":44.9,"sma_20":16124.0,"sma_60":12003.17,"sma_120":9959.92},{"date":"2025-08-11","open":14947,"high":15045,"low":14573,"close":14730,"volume":487814,"rsi_14":23.18,"sma_20":16035.0,"sma_60":12123.5,"sma_120":10020.58},{"date":"2025-08-12","open":15084,"high":15183,"low":14209,"close":14258,"volume":742437,"rsi_14":22.1,"sma_20":15986.5,"sma_60":12236.67,"sma_120":10074.67},{"date":"2025-08-13","open":14514,"high":14534,"low":14042,"close":14180,"volume":631960,"rsi_14":26.97,"sma_20":15911.5,"sma_60":12351.5,"sma_120":10129.17},{"date":"2025-08-14","open":14209,"high":14750,"low":13963,"close":14750,"volume":830956,"rsi_14":25.2,"sma_20":15851.5,"sma_60":12479.0,"sma_120":10185.5},{"date":"2025-08-18","open":14760,"high":14780,"low":14465,"close":14484,"volume":417461,"rsi_14":27.11,"sma_20":15803.0,"sma_60":12600.83,"sma_120":10239.42},{"date":"2025-08-19","open":14347,"high":14780,"low":14170,"close":14209,"volume":532696,"rsi_14":24.95,"sma_20":15723.5,"sma_60":12719.0,"sma_120":10290.0},{"date":"2025-08-20","open":13511,"high":13767,"low":12892,"close":13619,"volume":569636,"rsi_14":25.42,"sma_20":15508.5,"sma_60":12827.67,"sma_120":10336.25},{"date":"2025-08-21","open":13619,"high":13855,"low":12980,"close":13560,"volume":365470,"rsi_14":25.47,"sma_20":15300.0,"sma_60":12935.33,"sma_120":10381.58},{"date":"2025-08-22","open":13393,"high":13914,"low":13393,"close":13540,"volume":439459,"rsi_14":35.38,"sma_20":15150.5,"sma_60":13042.67,"sma_120":10425.5},{"date":"2025-08-25","open":13659,"high":13855,"low":13570,"close":13757,"volume":352057,"rsi_14":36.68,"sma_20":14977.0,"sma_60":13149.83,"sma_120":10471.83},{"date":"2025-08-26","open":13540,"high":13560,"low":13295,"close":13364,"volume":269258,"rsi_14":34.22,"sma_20":14814.5,"sma_60":13249.5,"sma_120":10516.25},{"date":"2025-08-27","open":13570,"high":13590,"low":13177,"close":13452,"volume":284280,"rsi_14":30.31,"sma_20":14654.5,"sma_60":13351.67,"sma_120":10562.33},{"date":"2025-08-28","open":13383,"high":13491,"low":13255,"close":13314,"volume":229794,"rsi_14":25.5,"sma_20":14522.0,"sma_60":13452.17,"sma_120":10606.67},{"date":"2025-08-29","open":13334,"high":13570,"low":13049,"close":13334,"volume":326450,"rsi_14":25.93,"sma_20":14394.0,"sma_60":13550.5,"sma_120":10649.0},{"date":"2025-09-01","open":13206,"high":13550,"low":12842,"close":12980,"volume":647680,"rsi_14":25.28,"sma_20":14315.5,"sma_60":13640.67,"sma_120":10690.0},{"date":"2025-09-02","open":12990,"high":13147,"low":12715,"close":12911,"volume":369731,"rsi_14":28.53,"sma_20":14226.0,"sma_60":13707.83,"sma_120":10730.58},{"date":"2025-09-03","open":12754,"high":12872,"low":12400,"close":12714,"volume":443870,"rsi_14":27.49,"sma_20":14134.0,"sma_60":13771.67,"sma_120":10771.58},{"date":"2025-09-04","open":12695,"high":12833,"low":12606,"close":12705,"volume":341715,"rsi_14":12.04,"sma_20":14026.5,"sma_60":13834.17,"sma_120":10813.08},{"date":"2025-09-05","open":12724,"high":12744,"low":12508,"close":12626,"volume":240419,"rsi_14":12.94,"sma_20":13906.0,"sma_60":13896.17,"sma_120":10854.83},{"date":"2025-09-08","open":12705,"high":12774,"low":12488,"close":12577,"volume":219038,"rsi_14":14.22,"sma_20":13783.0,"sma_60":13960.5,"sma_120":10894.67},{"date":"2025-09-09","open":12616,"high":12754,"low":12528,"close":12665,"volume":269125,"rsi_14":23.2,"sma_20":13678.0,"sma_60":14022.17,"sma_120":10935.25},{"date":"2025-09-10","open":13039,"high":13265,"low":12901,"close":13206,"volume":617264,"rsi_14":42.17,"sma_20":13624.5,"sma_60":14093.67,"sma_120":10980.17},{"date":"2025-09-11","open":14160,"high":14170,"low":13413,"close":13668,"volume":1266749,"rsi_14":52.36,"sma_20":13598.5,"sma_60":14146.5,"sma_120":11027.0},{"date":"2025-09-12","open":14091,"high":14160,"low":13786,"close":13865,"volume":866674,"rsi_14":52.01,"sma_20":13553.5,"sma_60":14186.5,"sma_120":11076.08},{"date":"2025-09-15","open":13688,"high":13767,"low":13393,"close":13413,"volume":376052,"rsi_14":50.9,"sma_20":13499.0,"sma_60":14216.5,"sma_120":11121.5},{"date":"2025-09-16","open":13619,"high":13619,"low":13128,"close":13295,"volume":326428,"rsi_14":47.16,"sma_20":13452.5,"sma_60":14236.0,"sma_120":11167.0},{"date":"2025-09-17","open":13255,"high":14416,"low":12980,"close":13324,"volume":2268394,"rsi_14":50.18,"sma_20":13437.5,"sma_60":14244.67,"sma_120":11213.67},{"date":"2025-09-18","open":13031,"high":13656,"low":12964,"close":13560,"volume":614891,"rsi_14":58.33,"sma_20":13453.0,"sma_60":14260.0,"sma_120":11265.17},{"date":"2025-09-19","open":14340,"high":16190,"low":14240,"close":16190,"volume":6655181,"rsi_14":80.08,"sma_20":13574.0,"sma_60":14345.17,"sma_120":11333.75},{"date":"2025-09-22","open":15537,"high":15547,"low":14760,"close":14789,"volume":1741763,"rsi_14":65.79,"sma_20":13626.5,"sma_60":14410.0,"sma_120":11396.0},{"date":"2025-09-23","open":14789,"high":14848,"low":14258,"close":14258,"volume":697700,"rsi_14":62.28,"sma_20":13672.0,"sma_60":14468.83,"sma_120":11454.75},{"date":"2025-09-24","open":14602,"high":14829,"low":14032,"close":14366,"volume":847935,"rsi_14":63.02,"sma_20":13718.5,"sma_60":14519.67,"sma_120":11512.42},{"date":"2025-09-25","open":14721,"high":18674,"low":14357,"close":18270,"volume":21202924,"rsi_14":77.65,"sma_20":13970.5,"sma_60":14649.5,"sma_120":11603.33},{"date":"2025-09-26","open":17798,"high":20552,"low":17503,"close":19863,"volume":20068850,"rsi_14":81.0,"sma_20":14302.5,"sma_60":14806.33,"sma_120":11707.5},{"date":"2025-09-29","open":19863,"high":20453,"low":19431,"close":19598,"volume":3643085,"rsi_14":79.06,"sma_20":14639.0,"sma_60":14959.17,"sma_120":11808.25},{"date":"2025-09-30","open":19716,"high":19765,"low":18290,"close":18369,"volume":3557191,"rsi_14":70.46,"sma_20":14916.5,"sma_60":15088.83,"sma_120":11901.42},{"date":"2025-10-01","open":18290,"high":18516,"low":17523,"close":17523,"volume":2454663,"rsi_14":64.83,"sma_20":15161.0,"sma_60":15192.5,"sma_120":11988.92},{"date":"2025-10-02","open":17759,"high":18162,"low":17169,"close":17769,"volume":2491401,"rsi_14":64.96,"sma_20":15418.5,"sma_60":15242.33,"sma_120":12079.25},{"date":"2025-10-10","open":17897,"high":18565,"low":17838,"close":18093,"volume":2153429,"rsi_14":68.11,"sma_20":15696.5,"sma_60":15284.33,"sma_120":12169.0},{"date":"2025-10-13","open":17474,"high":17966,"low":17316,"close":17552,"volume":1043139,"rsi_14":65.95,"sma_20":15949.5,"sma_60":15285.5,"sma_120":12254.42},{"date":"2025-10-14","open":17926,"high":19067,"low":16923,"close":17149,"volume":3820420,"rsi_14":63.94,"sma_20":16177.5,"sma_60":15296.83,"sma_120":12336.33},{"date":"2025-10-15","open":17857,"high":17985,"low":16422,"close":17316,"volume":898914,"rsi_14":62.93,"sma_20":16386.5,"sma_60":15332.5,"sma_120":12418.5},{"date":"2025-10-16","open":17061,"high":17847,"low":16805,"close":16864,"volume":1342770,"rsi_14":54.02,"sma_20":16549.0,"sma_60":15353.0,"sma_120":12497.0},{"date":"2025-10-17","open":16766,"high":16884,"low":16068,"close":16107,"volume":699756,"rsi_14":55.8,"sma_20":16663.0,"sma_60":15356.0,"sma_120":12567.67},{"date":"2025-10-20","open":16087,"high":16540,"low":15891,"close":16176,"volume":625703,"rsi_14":58.79,"sma_20":16803.5,"sma_60":15368.5,"sma_120":12639.42},{"date":"2025-10-21","open":16579,"high":16884,"low":16146,"close":16146,"volume":803870,"rsi_14":58.22,"sma_20":16948.5,"sma_60":15374.83,"sma_120":12712.0},{"date":"2025-10-22","open":16235,"high":16333,"low":15763,"close":16235,"volume":409963,"rsi_14":35.48,"sma_20":17096.5,"sma_60":15347.5,"sma_120":12784.83},{"date":"2025-10-23","open":15851,"high":16127,"low":15606,"close":15635,"volume":425779,"rsi_14":14.87,"sma_20":17186.5,"sma_60":15313.17,"sma_120":12852.08},{"date":"2025-10-24","open":15979,"high":15999,"low":15655,"close":15851,"volume":316610,"rsi_14":18.62,"sma_20":17183.0,"sma_60":15302.5,"sma_120":12920.92},{"date":"2025-10-27","open":15901,"high":16569,"low":15783,"close":16500,"volume":787342,"rsi_14":32.66,"sma_20":17270.0,"sma_60":15291.17,"sma_120":12995.58},{"date":"2025-10-28","open":16540,"high":16923,"low":16176,"close":16343,"volume":608709,"rsi_14":37.45,"sma_20":17376.0,"sma_60":15287.5,"sma_120":13068.75},{"date":"2025-10-29","open":16510,"high":17031,"low":16146,"close":16618,"volume":917126,"rsi_14":37.84,"sma_20":17490.5,"sma_60":15287.83,"sma_120":13144.83},{"date":"2025-10-30","open":16451,"high":16461,"low":15733,"close":15822,"volume":477192,"rsi_14":28.17,"sma_20":17366.0,"sma_60":15286.17,"sma_120":13214.42},{"date":"2025-10-31","open":15763,"high":15979,"low":15596,"close":15664,"volume":341806,"rsi_14":30.41,"sma_20":17152.5,"sma_60":15283.0,"sma_120":13282.92},{"date":"2025-11-03","open":15851,"high":16068,"low":15143,"close":15301,"volume":565690,"rsi_14":30.66,"sma_20":16934.0,"sma_60":15296.17,"sma_120":13348.17},{"date":"2025-11-04","open":15242,"high":15861,"low":14956,"close":15458,"volume":538744,"rsi_14":30.52,"sma_20":16786.0,"sma_60":15309.5,"sma_120":13414.67},{"date":"2025-11-05","open":15094,"high":15212,"low":14396,"close":14927,"volume":521277,"rsi_14":30.02,"sma_20":16654.0,"sma_60":15316.33,"sma_120":13477.25},{"date":"2025-11-06","open":15143,"high":15340,"low":14662,"close":14858,"volume":337663,"rsi_14":34.99,"sma_20":16506.0,"sma_60":15317.0,"sma_120":13537.0},{"date":"2025-11-07","open":14357,"high":14730,"low":14219,"close":14494,"volume":273679,"rsi_14":31.13,"sma_20":16323.0,"sma_60":15308.5,"sma_120":13594.92},{"date":"2025-11-10","open":15311,"high":15517,"low":15065,"close":15438,"volume":576504,"rsi_14":43.41,"sma_20":16215.5,"sma_60":15316.0,"sma_120":13659.58},{"date":"2025-11-11","open":15547,"high":15969,"low":15143,"close":15360,"volume":565504,"rsi_14":41.83,"sma_20":16124.5,"sma_60":15326.67,"sma_120":13725.08},{"date":"2025-11-12","open":15547,"high":16343,"low":15389,"close":16323,"volume":766224,"rsi_14":56.01,"sma_20":16074.0,"sma_60":15361.67,"sma_120":13799.17},{"date":"2025-11-13","open":16028,"high":16943,"low":15910,"close":16844,"volume":1135923,"rsi_14":58.24,"sma_20":16073.0,"sma_60":15406.83,"sma_120":13879.17},{"date":"2025-11-14","open":16343,"high":17080,"low":16196,"close":16461,"volume":674912,"rsi_14":49.66,"sma_20":16091.0,"sma_60":15435.83,"sma_120":13957.42},{"date":"2025-11-17","open":16471,"high":16520,"low":15920,"close":16078,"volume":303963,"rsi_14":47.78,"sma_20":16086.0,"sma_60":15462.83,"sma_120":14031.83},{"date":"2025-11-18","open":15773,"high":16127,"low":15242,"close":15488,"volume":380684,"rsi_14":41.03,"sma_20":16052.5,"sma_60":15484.5,"sma_120":14101.75},{"date":"2025-11-19","open":15488,"high":15586,"low":14868,"close":15438,"volume":282038,"rsi_14":46.55,"sma_20":16012.0,"sma_60":15515.33,"sma_120":14171.5},{"date":"2025-11-20","open":16127,"high":16520,"low":15832,"close":16127,"volume":519471,"rsi_14":53.8,"sma_20":16037.0,"sma_60":15558.83,"sma_120":14247.08},{"date":"2025-11-21","open":15517,"high":16264,"low":15488,"close":16136,"volume":496737,"rsi_14":57.29,"sma_20":16051.5,"sma_60":15602.83,"sma_120":14322.75},{"date":"2025-11-24","open":16776,"high":17169,"low":16363,"close":16697,"volume":1437186,"rsi_14":60.1,"sma_20":16061.5,"sma_60":15652.67,"sma_120":14401.25},{"date":"2025-11-25","open":16982,"high":17012,"low":15832,"close":16078,"volume":792577,"rsi_14":59.24,"sma_20":16048.0,"sma_60":15698.67,"sma_120":14474.08},{"date":"2025-11-26","open":16146,"high":16805,"low":15782,"close":16550,"volume":702631,"rsi_14":62.76,"sma_20":16044.5,"sma_60":15751.17,"sma_120":14551.42},{"date":"2025-11-27","open":16500,"high":16520,"low":15773,"close":15832,"volume":566352,"rsi_14":59.58,"sma_20":16045.0,"sma_60":15793.83,"sma_120":14623.0},{"date":"2025-11-28","open":15832,"high":16068,"low":15822,"close":16028,"volume":413345,"rsi_14":54.73,"sma_20":16063.5,"sma_60":15839.5,"sma_120":14695.0},{"date":"2025-12-01","open":16078,"high":16343,"low":15606,"close":15684,"volume":455038,"rsi_14":52.5,"sma_20":16083.0,"sma_60":15885.33,"sma_120":14763.0},{"date":"2025-12-02","open":15655,"high":15812,"low":15448,"close":15684,"volume":214933,"rsi_14":44.23,"sma_20":16094.5,"sma_60":15932.33,"sma_120":14820.08},{"date":"2025-12-03","open":15901,"high":16097,"low":15743,"close":15832,"volume":288653,"rsi_14":40.19,"sma_20":16140.5,"sma_60":15985.17,"sma_120":14878.42},{"date":"2025-12-04","open":15851,"high":15871,"low":15340,"close":15566,"volume":261132,"rsi_14":41.13,"sma_20":16176.5,"sma_60":16033.67,"sma_120":14933.92},{"date":"2025-12-05","open":15596,"high":15783,"low":15153,"close":15409,"volume":405799,"rsi_14":43.06,"sma_20":16223.0,"sma_60":16080.83,"sma_120":14988.5},{"date":"2025-12-08","open":15409,"high":15527,"low":15183,"close":15409,"volume":229060,"rsi_14":49.07,"sma_20":16221.5,"sma_60":16128.83,"sma_120":15044.67},{"date":"2025-12-09","open":15301,"high":15340,"low":15143,"close":15143,"volume":166718,"rsi_14":46.68,"sma_20":16210.5,"sma_60":16170.83,"sma_120":15096.5},{"date":"2025-12-10","open":15134,"high":15664,"low":15134,"close":15635,"volume":415324,"rsi_14":44.21,"sma_20":16175.5,"sma_60":16212.0,"sma_120":15152.83},{"date":"2025-12-11","open":15802,"high":15802,"low":15330,"close":15330,"volume":356622,"rsi_14":41.13,"sma_20":16098.5,"sma_60":16240.17,"sma_120":15193.33},{"date":"2025-12-12","open":15340,"high":15409,"low":15153,"close":15389,"volume":200133,"rsi_14":33.82,"sma_20":16044.0,"sma_60":16266.0,"sma_120":15226.25},{"date":"2025-12-15","open":15134,"high":15232,"low":14898,"close":14917,"volume":192535,"rsi_14":35.1,"sma_20":15985.0,"sma_60":16291.5,"sma_120":15254.0},{"date":"2025-12-16","open":14671,"high":14721,"low":14357,"close":14406,"volume":298149,"rsi_14":22.75,"sma_20":15930.0,"sma_60":16310.33,"sma_120":15273.17},{"date":"2025-12-17","open":14603,"high":14966,"low":14317,"close":14406,"volume":189332,"rsi_14":27.83,"sma_20":15877.5,"sma_60":16328.67,"sma_120":15286.67},{"date":"2025-12-18","open":13924,"high":14583,"low":13904,"close":14111,"volume":172832,"rsi_14":21.07,"sma_20":15775.0,"sma_60":16332.83,"sma_120":15296.42},{"date":"2025-12-19","open":14190,"high":14898,"low":14062,"close":14642,"volume":312761,"rsi_14":35.11,"sma_20":15699.0,"sma_60":16311.17,"sma_120":15328.17},{"date":"2025-12-22","open":14966,"high":15311,"low":14917,"close":15212,"volume":301144,"rsi_14":44.2,"sma_20":15623.5,"sma_60":16318.33,"sma_120":15364.17},{"date":"2025-12-23","open":15252,"high":15517,"low":15124,"close":15173,"volume":266027,"rsi_14":41.69,"sma_20":15577.5,"sma_60":16333.83,"sma_120":15401.33},{"date":"2025-12-24","open":15271,"high":15271,"low":14612,"close":14898,"volume":245382,"rsi_14":41.58,"sma_20":15493.5,"sma_60":16342.83,"sma_120":15431.25},{"date":"2025-12-26","open":14927,"high":15006,"low":14612,"close":14750,"volume":156889,"rsi_14":41.69,"sma_20":15438.5,"sma_60":16283.17,"sma_120":15466.33},{"date":"2025-12-29","open":14910,"high":15300,"low":14760,"close":15300,"volume":181302,"rsi_14":45.73,"sma_20":15388.5,"sma_60":16201.5,"sma_120":15503.92},{"date":"2025-12-30","open":15090,"high":15600,"low":14900,"close":14910,"volume":165039,"rsi_14":44.49,"sma_20":15336.5,"sma_60":16117.83,"sma_120":15538.5},{"date":"2026-01-02","open":14880,"high":15400,"low":14800,"close":15360,"volume":231312,"rsi_14":43.86,"sma_20":15307.0,"sma_60":16062.5,"sma_120":15575.67},{"date":"2026-01-05","open":15390,"high":15480,"low":15170,"close":15240,"volume":234685,"rsi_14":45.84,"sma_20":15264.0,"sma_60":16019.5,"sma_120":15606.0},{"date":"2026-01-06","open":15390,"high":16200,"low":15160,"close":16170,"volume":685739,"rsi_14":55.12,"sma_20":15281.0,"sma_60":15987.83,"sma_120":15615.08},{"date":"2026-01-07","open":16250,"high":16270,"low":14880,"close":15150,"volume":672964,"rsi_14":49.82,"sma_20":15255.0,"sma_60":15933.67,"sma_120":15609.0},{"date":"2026-01-08","open":15060,"high":15080,"low":14590,"close":14870,"volume":304640,"rsi_14":52.04,"sma_20":15215.0,"sma_60":15884.0,"sma_120":15584.75},{"date":"2026-01-09","open":14870,"high":15400,"low":14870,"close":15110,"volume":200619,"rsi_14":54.09,"sma_20":15200.5,"sma_60":15845.17,"sma_120":15571.0},{"date":"2026-01-12","open":15080,"high":15170,"low":14790,"close":14980,"volume":217693,"rsi_14":55.78,"sma_20":15154.5,"sma_60":15801.33,"sma_120":15566.92},{"date":"2026-01-13","open":14970,"high":15100,"low":14830,"close":15040,"volume":218559,"rsi_14":51.51,"sma_20":15127.0,"sma_60":15766.17,"sma_120":15559.58},{"date":"2026-01-14","open":15070,"high":15200,"low":14840,"close":15080,"volume":226396,"rsi_14":45.6,"sma_20":15098.5,"sma_60":15744.5,"sma_120":15550.25},{"date":"2026-01-15","open":15000,"high":15080,"low":14940,"close":15020,"volume":176605,"rsi_14":45.39,"sma_20":15091.0,"sma_60":15720.67,"sma_120":15544.58},{"date":"2026-01-16","open":15130,"high":15470,"low":14500,"close":14520,"volume":384466,"rsi_14":43.25,"sma_20":15084.5,"sma_60":15689.0,"sma_120":15531.92},{"date":"2026-01-19","open":14600,"high":14610,"low":14190,"close":14280,"volume":217291,"rsi_14":38.57,"sma_20":15074.5,"sma_60":15628.83,"sma_120":15499.67},{"date":"2026-01-20","open":14250,"high":15350,"low":14100,"close":14810,"volume":674401,"rsi_14":48.91,"sma_20":15070.5,"sma_60":15607.0,"sma_120":15473.42},{"date":"2026-01-21","open":14420,"high":14660,"low":14040,"close":14100,"volume":334942,"rsi_14":37.04,"sma_20":15002.0,"sma_60":15562.33,"sma_120":15451.25},{"date":"2026-01-22","open":14150,"high":14380,"low":13990,"close":14230,"volume":260055,"rsi_14":39.63,"sma_20":14942.0,"sma_60":15522.5,"sma_120":15424.33},{"date":"2026-01-23","open":14290,"high":18490,"low":14260,"close":18490,"volume":12562255,"rsi_14":64.15,"sma_20":15109.0,"sma_60":15549.0,"sma_120":15438.08},{"date":"2026-01-26","open":20100,"high":21250,"low":18340,"close":20450,"volume":9672305,"rsi_14":78.99,"sma_20":15381.5,"sma_60":15621.67,"sma_120":15467.83},{"date":"2026-01-27","open":19890,"high":25500,"low":19750,"close":23050,"volume":14953222,"rsi_14":85.69,"sma_20":15769.0,"sma_60":15740.33,"sma_120":15525.0},{"date":"2026-01-28","open":23250,"high":23500,"low":20850,"close":21500,"volume":4063227,"rsi_14":75.02,"sma_20":16098.5,"sma_60":15839.33,"sma_120":15569.83},{"date":"2026-01-29","open":21950,"high":24550,"low":20800,"close":23650,"volume":6214832,"rsi_14":79.31,"sma_20":16513.0,"sma_60":15971.5,"sma_120":15643.83},{"date":"2026-01-30","open":22900,"high":23850,"low":22250,"close":22800,"volume":1518986,"rsi_14":74.9,"sma_20":16891.0,"sma_60":16098.5,"sma_120":15709.5},{"date":"2026-02-02","open":24200,"high":24800,"low":22600,"close":22750,"volume":2055576,"rsi_14":74.6,"sma_20":17220.0,"sma_60":16225.83,"sma_120":15776.0},{"date":"2026-02-03","open":23050,"high":24300,"low":22750,"close":23750,"volume":2017292,"rsi_14":76.41,"sma_20":17650.0,"sma_60":16376.0,"sma_120":15848.33},{"date":"2026-02-04","open":23600,"high":24650,"low":23300,"close":23800,"volume":1330838,"rsi_14":78.86,"sma_20":18096.5,"sma_60":16530.67,"sma_120":15919.58},{"date":"2026-02-05","open":23450,"high":23700,"low":22050,"close":22200,"volume":1003992,"rsi_14":71.72,"sma_20":18451.0,"sma_60":16639.0,"sma_120":15977.5},{"date":"2026-02-06","open":20750,"high":21550,"low":20450,"close":21000,"volume":1244116,"rsi_14":68.03,"sma_20":18752.0,"sma_60":16728.67,"sma_120":16027.67},{"date":"2026-02-09","open":21600,"high":24250,"low":21450,"close":22650,"volume":2548595,"rsi_14":69.84,"sma_20":19132.5,"sma_60":16829.5,"sma_120":16095.58},{"date":"2026-02-10","open":22350,"high":23200,"low":22000,"close":22200,"volume":702297,"rsi_14":70.77,"sma_20":19488.5,"sma_60":16914.0,"sma_120":16160.42},{"date":"2026-02-11","open":22500,"high":22500,"low":20750,"close":20900,"volume":666597,"rsi_14":66.13,"sma_20":19782.5,"sma_60":16983.33,"sma_120":16209.58},{"date":"2026-02-12","open":21450,"high":21850,"low":20500,"close":21050,"volume":923357,"rsi_14":57.73,"sma_20":20109.0,"sma_60":17061.67,"sma_120":16262.25},{"date":"2026-02-13","open":20800,"high":21250,"low":20250,"close":20850,"volume":957867,"rsi_14":51.35,"sma_20":20425.5,"sma_60":17146.67,"sma_120":16315.58},{"date":"2026-02-19","open":21550,"high":22250,"low":20700,"close":21800,"volume":1376845,"rsi_14":45.25,"sma_20":20801.5,"sma_60":17248.33,"sma_120":16381.83},{"date":"2026-02-20","open":22250,"high":24450,"low":21650,"close":22800,"volume":3970928,"rsi_14":55.16,"sma_20":21201.0,"sma_60":17355.0,"sma_120":16456.92},{"date":"2026-02-23","open":23300,"high":23800,"low":22300,"close":22750,"volume":1735647,"rsi_14":45.71,"sma_20":21633.5,"sma_60":17460.67,"sma_120":16531.75},{"date":"2026-02-24","open":22800,"high":23100,"low":21950,"close":22350,"volume":1081680,"rsi_14":47.76,"sma_20":22039.5,"sma_60":17550.17,"sma_120":16601.42},{"date":"2026-02-25","open":22200,"high":22200,"low":20900,"close":21050,"volume":1399179,"rsi_14":42.48,"sma_20":22167.5,"sma_60":17628.5,"sma_120":16663.58},{"date":"2026-02-26","open":22700,"high":23300,"low":21850,"close":21850,"volume":3704366,"rsi_14":41.44,"sma_20":22160.0,"sma_60":17912.33,"sma_120":16817.17},{"date":"2026-02-27","open":21900,"high":22600,"low":21150,"close":21400,"volume":1052535,"rsi_14":39.57,"sma_20":22155.0,"sma_60":17800.5,"sma_120":16797.17},{"date":"2026-03-03","open":21000,"high":22050,"low":20050,"close":20050,"volume":1256813,"rsi_14":40.44,"sma_20":22082.5,"sma_60":17863.0,"sma_120":16851.25},{"date":"2026-03-04","open":19400,"high":19710,"low":16560,"close":16610,"volume":1489732,"rsi_14":33.73,"sma_20":21730.5,"sma_60":17874.0,"sma_120":16879.67},{"date":"2026-03-05","open":18050,"high":20800,"low":18020,"close":19880,"volume":2013364,"rsi_14":40.83,"sma_20":21584.5,"sma_60":17939.5,"sma_120":16935.92},{"date":"2026-03-06","open":19450,"high":20950,"low":19250,"close":20250,"volume":917945,"rsi_14":43.51,"sma_20":21459.5,"sma_60":18008.67,"sma_120":16996.92},{"date":"2026-03-09","open":18320,"high":19970,"low":18230,"close":19730,"volume":960765,"rsi_14":45.89,"sma_20":21258.5,"sma_60":18073.67,"sma_120":17053.67},{"date":"2026-03-10","open":20800,"high":21300,"low":20000,"close":20200,"volume":984710,"rsi_14":47.08,"sma_20":21078.5,"sma_60":18149.17,"sma_120":17115.0},{"date":"2026-03-11","open":20550,"high":20850,"low":19210,"close":19640,"volume":784972,"rsi_14":45.95,"sma_20":20950.5,"sma_60":18215.33,"sma_120":17172.08},{"date":"2026-03-12","open":19410,"high":19670,"low":19200,"close":19450,"volume":402418,"rsi_14":41.71,"sma_20":20873.0,"sma_60":18282.83,"sma_120":17226.83},{"date":"2026-03-13","open":19080,"high":19820,"low":18800,"close":19600,"volume":422549,"rsi_14":37.99,"sma_20":20720.5,"sma_60":18344.5,"sma_120":17278.25},{"date":"2026-03-16","open":19600,"high":19670,"low":19000,"close":19320,"volume":489435,"rsi_14":37.34,"sma_20":20576.5,"sma_60":18698.5,"sma_120":17135.25},{"date":"2026-03-17","open":19740,"high":21350,"low":19560,"close":20250,"volume":1247041,"rsi_14":42.54,"sma_20":20544.0,"sma_60":18483.33,"sma_120":17374.67},{"date":"2026-03-18","open":20700,"high":20700,"low":19890,"close":19980,"volume":683087,"rsi_14":45.9,"sma_20":20490.5,"sma_60":18563.5,"sma_120":17427.5},{"date":"2026-03-19","open":19500,"high":19650,"low":19050,"close":19420,"volume":467704,"rsi_14":40.52,"sma_20":20419.0,"sma_60":18643.0,"sma_120":17476.67},{"date":"2026-03-20","open":19430,"high":20950,"low":19320,"close":20300,"volume":647287,"rsi_14":45.85,"sma_20":20344.0,"sma_60":18737.17,"sma_120":17532.92},{"date":"2026-03-23","open":19350,"high":19450,"low":18440,"close":18440,"volume":689886,"rsi_14":44.15,"sma_20":20126.0,"sma_60":18805.33,"sma_120":17569.08},{"date":"2026-03-24","open":19090,"high":19200,"low":17290,"close":17570,"volume":816826,"rsi_14":54.29,"sma_20":19867.0,"sma_60":18850.0,"sma_120":17580.58},{"date":"2026-03-25","open":17600,"high":17750,"low":16300,"close":17180,"volume":1211462,"rsi_14":33.73,"sma_20":19608.5,"sma_60":18878.5,"sma_120":17598.42},{"date":"2026-03-26","open":17160,"high":17160,"low":16500,"close":16610,"volume":365204,"rsi_14":28.59,"sma_20":19386.5,"sma_60":18898.17,"sma_120":17616.0},{"date":"2026-03-27","open":15879,"high":16776,"low":15743,"close":16610,"volume":468302,"rsi_14":34.09,"sma_20":19146.5,"sma_60":18929.83,"sma_120":17636.33},{"date":"2026-03-30","open":16060,"high":16490,"low":16020,"close":16310,"volume":281718,"rsi_14":27.62,"sma_20":18892.0,"sma_60":18951.67,"sma_120":17617.42},{"date":"2026-03-31","open":16060,"high":16220,"low":15550,"close":15680,"volume":414907,"rsi_14":27.4,"sma_20":18673.5,"sma_60":18958.0,"sma_120":17579.75},{"date":"2026-04-01","open":16080,"high":16470,"low":15950,"close":16360,"volume":337418,"rsi_14":33.3,"sma_20":18661.0,"sma_60":18982.17,"sma_120":17550.0},{"date":"2026-04-02","open":16480,"high":16550,"low":15100,"close":15390,"volume":550685,"rsi_14":29.1,"sma_20":18436.5,"sma_60":18982.67,"sma_120":17522.58},{"date":"2026-04-03","open":15620,"high":15890,"low":15430,"close":15430,"volume":250955,"rsi_14":30.21,"sma_20":18195.5,"sma_60":18985.83,"sma_120":17502.67},{"date":"2026-04-06","open":15430,"high":17480,"low":15390,"close":15580,"volume":3274177,"rsi_14":24.2,"sma_20":17988.0,"sma_60":18976.0,"sma_120":17481.92},{"date":"2026-04-07","open":15700,"high":15960,"low":15090,"close":15280,"volume":628335,"rsi_14":24.12,"sma_20":17742.0,"sma_60":18978.17,"sma_120":17455.92},{"date":"2026-04-08","open":15800,"high":16680,"low":15800,"close":16630,"volume":923888,"rsi_14":35.87,"sma_20":17591.5,"sma_60":19007.5,"sma_120":17445.75},{"date":"2026-04-09","open":16410,"high":18050,"low":16060,"close":16400,"volume":2225318,"rsi_14":28.85,"sma_20":17439.0,"sma_60":19029.0,"sma_120":17437.08},{"date":"2026-04-10","open":16400,"high":17340,"low":16210,"close":17020,"volume":1294379,"rsi_14":41.1,"sma_20":17310.0,"sma_60":19063.0,"sma_120":17432.17},{"date":"2026-04-13","open":16730,"high":17100,"low":16400,"close":16640,"volume":424422,"rsi_14":43.79,"sma_20":17176.0,"sma_60":19089.67,"sma_120":17427.92},{"date":"2026-04-14","open":17170,"high":19100,"low":17160,"close":18270,"volume":2197987,"rsi_14":56.24,"sma_20":17077.0,"sma_60":19142.83,"sma_120":17443.67},{"date":"2026-04-15","open":18610,"high":19740,"low":18470,"close":19270,"volume":1503921,"rsi_14":64.52,"sma_20":17041.5,"sma_60":19213.67,"sma_120":17467.17},{"date":"2026-04-16","open":19670,"high":21250,"low":19650,"close":21000,"volume":1645390,"rsi_14":68.9,"sma_20":17120.5,"sma_60":19321.67,"sma_120":17505.33},{"date":"2026-04-17","open":20850,"high":21550,"low":20250,"close":20400,"volume":807587,"rsi_14":69.84,"sma_20":17125.5,"sma_60":19423.67,"sma_120":17537.75},{"date":"2026-04-20","open":20250,"high":21000,"low":19940,"close":20400,"volume":633239,"rsi_14":74.38,"sma_20":17223.5,"sma_60":19516.83,"sma_120":17575.25},{"date":"2026-04-21","open":20600,"high":21150,"low":20100,"close":20600,"volume":603519,"rsi_14":73.04,"sma_20":17375.0,"sma_60":19625.17,"sma_120":17612.58},{"date":"2026-04-22","open":20250,"high":20450,"low":19680,"close":20100,"volume":601710,"rsi_14":76.98,"sma_20":17521.0,"sma_60":19723.0,"sma_120":17640.25},{"date":"2026-04-23","open":20700,"high":20750,"low":19800,"close":20400,"volume":578828,"rsi_14":77.64,"sma_20":17710.5,"sma_60":19754.83,"sma_120":17671.75},{"date":"2026-04-24","open":20350,"high":20450,"low":19840,"close":20050,"volume":404389,"rsi_14":74.32,"sma_20":17860.5,"sma_60":19748.17,"sma_120":17698.0},{"date":"2026-04-27","open":20250,"high":20800,"low":20100,"close":20450,"volume":490117,"rsi_14":77.83,"sma_20":18067.5,"sma_60":19704.83,"sma_120":17734.33},{"date":"2026-04-28","open":20500,"high":20900,"low":20050,"close":20350,"volume":643526,"rsi_14":73.13,"sma_20":18301.0,"sma_60":19685.67,"sma_120":17771.17},{"date":"2026-04-29","open":20350,"high":20400,"low":19660,"close":20150,"volume":430810,"rsi_14":73.41,"sma_20":18490.5,"sma_60":19627.33,"sma_120":17752.58},{"date":"2026-04-30","open":20000,"high":20200,"low":19570,"close":19650,"volume":328009,"rsi_14":61.73,"sma_20":19304.5,"sma_60":17273.67,"sma_120":18613.5},{"date":"2026-05-04","open":19970,"high":20350,"low":19960,"close":20050,"volume":421420,"rsi_14":71.55,"sma_20":18934.5,"sma_60":19529.83,"sma_120":17882.75},{"date":"2026-05-06","open":20850,"high":21700,"low":20500,"close":21300,"volume":1648766,"rsi_14":70.12,"sma_20":19220.5,"sma_60":19489.0,"sma_120":17934.33},{"date":"2026-05-07","open":21250,"high":21250,"low":18920,"close":18950,"volume":1054802,"rsi_14":48.2,"sma_20":19404.0,"sma_60":19408.17,"sma_120":17969.42},{"date":"2026-05-08","open":18850,"high":19260,"low":18410,"close":18750,"volume":406039,"rsi_14":34.69,"sma_20":19510.0,"sma_60":19350.67,"sma_120":17994.83},{"date":"2026-05-11","open":18800,"high":20250,"low":18780,"close":19450,"volume":750199,"rsi_14":43.62,"sma_20":19662.5,"sma_60":19324.83,"sma_120":18026.75},{"date":"2026-05-12","open":20350,"high":20700,"low":18500,"close":18910,"volume":1141619,"rsi_14":40.68,"sma_20":19757.0,"sma_60":19262.5,"sma_120":18046.0},{"date":"2026-05-13","open":18910,"high":19470,"low":18650,"close":18870,"volume":410869,"rsi_14":38.95,"sma_20":19868.5,"sma_60":19207.0,"sma_120":18060.5},{"date":"2026-05-14","open":19180,"high":20100,"low":18660,"close":19750,"volume":874225,"rsi_14":47.87,"sma_20":19942.5,"sma_60":19187.83,"sma_120":18085.58},{"date":"2026-05-15","open":20450,"high":21000,"low":17810,"close":17940,"volume":923054,"rsi_14":37.35,"sma_20":19876.0,"sma_60":19136.0,"sma_120":18098.83},{"date":"2026-05-18","open":17590,"high":18010,"low":16860,"close":17590,"volume":397214,"rsi_14":37.35,"sma_20":19705.5,"sma_60":19081.67,"sma_120":18114.17},{"date":"2026-05-19","open":17260,"high":18120,"low":17000,"close":17410,"volume":324207,"rsi_14":34.0,"sma_20":19556.0,"sma_60":19008.5,"sma_120":18128.42},{"date":"2026-05-20","open":17250,"high":17480,"low":16550,"close":16700,"volume":273460,"rsi_14":31.95,"sma_20":19371.0,"sma_60":18906.83,"sma_120":18130.92},{"date":"2026-05-21","open":16870,"high":17650,"low":16870,"close":17320,"volume":278058,"rsi_14":36.56,"sma_20":19207.0,"sma_60":18816.33,"sma_120":18138.5},{"date":"2026-05-22","open":17550,"high":19180,"low":17550,"close":18750,"volume":511849,"rsi_14":46.07,"sma_20":19139.5,"sma_60":18756.33,"sma_120":18153.25},{"date":"2026-05-26","open":18950,"high":19600,"low":18500,"close":18750,"volume":389671,"rsi_14":44.12,"sma_20":19057.0,"sma_60":18718.0,"sma_120":18173.25},{"date":"2026-05-27","open":18420,"high":18740,"low":17620,"close":17720,"volume":377380,"rsi_14":33.49,"sma_20":18940.5,"sma_60":18649.17,"sma_120":18180.67},{"date":"2026-05-28","open":17720,"high":17750,"low":16620,"close":17400,"volume":321077,"rsi_14":41.2,"sma_20":18788.0,"sma_60":18582.5,"sma_120":18191.5},{"date":"2026-05-29","open":17550,"high":18580,"low":17270,"close":17930,"volume":546733,"rsi_14":45.51,"sma_20":18667.0,"sma_60":18547.17,"sma_120":18205.08},{"date":"2026-06-01","open":17950,"high":19820,"low":17425,"close":18540,"volume":1436874,"rsi_14":44.97,"sma_20":18586.5,"sma_60":18579.33,"sma_120":18226.67},{"date":"2026-06-02","open":18190,"high":18540,"low":16950,"close":17360,"volume":593885,"rsi_14":42.0,"sma_20":18472.0,"sma_60":18537.33,"sma_120":18238.42},{"date":"2026-06-04","open":16570,"high":17300,"low":16340,"close":16740,"volume":314650,"rsi_14":39.63,"sma_20":18306.5,"sma_60":18478.83,"sma_120":18243.75},{"date":"2026-06-05","open":16410,"high":16740,"low":15630,"close":16000,"volume":339174,"rsi_14":31.49,"sma_20":18041.5,"sma_60":18416.67,"sma_120":18245.17},{"date":"2026-06-08","open":14400,"high":15470,"low":14350,"close":14740,"volume":438822,"rsi_14":33.3,"sma_20":17831.0,"sma_60":18325.67,"sma_120":18237.42},{"date":"2026-06-09","open":14740,"high":15570,"low":14520,"close":15400,"volume":550036,"rsi_14":38.93,"sma_20":17663.5,"sma_60":18255.0,"sma_120":18235.17},{"date":"2026-06-10","open":14810,"high":15260,"low":14330,"close":14700,"volume":352532,"rsi_14":36.98,"sma_20":17426.0,"sma_60":18175.83,"sma_120":18229.33},{"date":"2026-06-11","open":14500,"high":14690,"low":14000,"close":14530,"volume":506106,"rsi_14":39.01,"sma_20":17207.0,"sma_60":18091.33,"sma_120":18217.92},{"date":"2026-06-12","open":15040,"high":15450,"low":14650,"close":15040,"volume":378138,"rsi_14":38.32,"sma_20":17015.5,"sma_60":18020.0,"sma_120":18213.33},{"date":"2026-06-15","open":15300,"high":15730,"low":15100,"close":15610,"volume":195957,"rsi_14":32.36,"sma_20":16808.5,"sma_60":17942.67,"sma_120":18213.0},{"date":"2026-06-16","open":15610,"high":16080,"low":15380,"close":15380,"volume":296604,"rsi_14":31.54,"sma_20":16680.5,"sma_60":17866.0,"sma_120":18214.75},{"date":"2026-06-17","open":15430,"high":15850,"low":15060,"close":15480,"volume":168528,"rsi_14":43.81,"sma_20":15856.5,"sma_60":17552.5,"sma_120":18241.17},{"date":"2026-06-18","open":15350,"high":15490,"low":14220,"close":14630,"volume":281141,"rsi_14":34.14,"sma_20":16436.0,"sma_60":17705.83,"sma_120":18221.5},{"date":"2026-06-19","open":14630,"high":14750,"low":13890,"close":14130,"volume":355209,"rsi_14":28.16,"sma_20":16307.5,"sma_60":17634.0,"sma_120":18219.67},{"date":"2026-06-22","open":14020,"high":14290,"low":13700,"close":13960,"volume":235332,"rsi_14":22.28,"sma_20":16139.5,"sma_60":17573.83,"sma_120":18211.92},{"date":"2026-06-23","open":13690,"high":13980,"low":13010,"close":13030,"volume":330390,"rsi_14":22.97,"sma_20":15853.5,"sma_60":17504.67,"sma_120":18191.58},{"date":"2026-06-24","open":13030,"high":13380,"low":12710,"close":13030,"volume":218773,"rsi_14":24.9,"sma_20":15567.5,"sma_60":17445.0,"sma_120":18171.58},{"date":"2026-06-25","open":12910,"high":13450,"low":12790,"close":12920,"volume":220977,"rsi_14":27.22,"sma_20":15327.5,"sma_60":17376.17,"sma_120":18153.0},{"date":"2026-06-26","open":12850,"high":12850,"low":11780,"close":12000,"volume":441009,"rsi_14":28.66,"sma_20":15057.5,"sma_60":17304.33,"sma_120":18128.0},{"date":"2026-06-29","open":12010,"high":13375,"low":12010,"close":13310,"volume":267605,"rsi_14":35.22,"sma_20":14826.5,"sma_60":17264.83,"sma_120":18111.42},{"date":"2026-06-30","open":13070,"high":13310,"low":12730,"close":12830,"volume":111374,"rsi_14":36.35,"sma_20":14541.0,"sma_60":17206.0,"sma_120":18094.08},{"date":"2026-07-01","open":12830,"high":13510,"low":12730,"close":13230,"volume":183592,"rsi_14":40.82,"sma_20":14334.5,"sma_60":17170.0,"sma_120":18076.33},{"date":"2026-07-02","open":13180,"high":13180,"low":12520,"close":12520,"volume":203405,"rsi_14":32.69,"sma_20":14123.5,"sma_60":17121.5,"sma_120":18053.67},{"date":"2026-07-03","open":12530,"high":13120,"low":12000,"close":13000,"volume":226244,"rsi_14":31.85,"sma_20":13973.5,"sma_60":17078.5,"sma_120":18027.25},{"date":"2026-07-06","open":12890,"high":13340,"low":12780,"close":12960,"volume":131605,"rsi_14":32.71,"sma_20":13884.5,"sma_60":17039.83,"sma_120":18009.0},{"date":"2026-07-07","open":12960,"high":13310,"low":12400,"close":12830,"volume":214620,"rsi_14":31.15,"sma_20":13756.0,"sma_60":16976.5,"sma_120":17992.0},{"date":"2026-07-08","open":12400,"high":12800,"low":12150,"close":12280,"volume":233668,"rsi_14":32.54,"sma_20":13635.0,"sma_60":16907.83,"sma_120":17968.42},{"date":"2026-07-09","open":12140,"high":12740,"low":11990,"close":12250,"volume":187669,"rsi_14":34.98,"sma_20":13521.0,"sma_60":16828.33,"sma_120":17945.67},{"date":"2026-07-10","open":12500,"high":13240,"low":12500,"close":12910,"volume":171692,"rsi_14":42.22,"sma_20":13414.5,"sma_60":16766.17,"sma_120":17927.92},{"date":"2026-07-13","open":12910,"high":13610,"low":12600,"close":12670,"volume":260958,"rsi_14":47.03,"sma_20":13267.5,"sma_60":16672.83,"sma_120":17907.83},{"date":"2026-07-14","open":12700,"high":12860,"low":12050,"close":12410,"volume":276985,"rsi_14":45.09,"sma_20":13119.0,"sma_60":16558.5,"sma_120":17886.08},{"date":"2026-07-15","open":12620,"high":13500,"low":12620,"close":12820,"volume":222386,"rsi_14":49.24,"sma_20":12986.0,"sma_60":16422.17,"sma_120":17871.92},{"date":"2026-07-16","open":12780,"high":12930,"low":12210,"close":12420,"volume":155487,"rsi_14":53.44,"sma_20":12875.5,"sma_60":16289.17,"sma_120":17856.42},{"date":"2026-07-20","open":12210,"high":12230,"low":11480,"close":11570,"volume":227026,"rsi_14":34.57,"sma_20":12747.5,"sma_60":16142.0,"sma_120":17829.42},{"date":"2026-07-21","open":11570,"high":11900,"low":11320,"close":11600,"volume":184576,"rsi_14":38.15,"sma_20":12629.5,"sma_60":15992.0,"sma_120":17808.58},{"date":"2026-07-22","open":11850,"high":12340,"low":11850,"close":11880,"volume":190679,"rsi_14":36.69,"sma_20":12572.0,"sma_60":15855.0,"sma_120":17789.0},{"date":"2026-07-23","open":11940,"high":14440,"low":11940,"close":12830,"volume":4973548,"rsi_14":52.92,"sma_20":12562.0,"sma_60":15728.83,"sma_120":17741.83},{"date":"2026-07-24","open":12500,"high":13230,"low":12370,"close":12470,"volume":576035,"rsi_14":44.89,"sma_20":12539.5,"sma_60":15602.5,"sma_120":17675.33},{"date":"2026-07-27","open":12890,"high":13250,"low":12500,"close":12620,"volume":680849,"rsi_14":46.79,"sma_20":12570.5,"sma_60":15472.0,"sma_120":17588.42},{"date":"2026-07-28","open":12350,"high":12530,"low":11520,"close":11700,"volume":408638,"rsi_14":40.72,"sma_20":12490.0,"sma_60":15327.83,"sma_120":17506.75},{"date":"2026-07-29","open":11700,"high":12310,"low":10900,"close":11240,"volume":918525,"rsi_14":41.33,"sma_20":12410.5,"sma_60":15179.33,"sma_120":17403.33},{"date":"2026-07-30","open":10950,"high":11930,"low":10950,"close":11280,"volume":384328,"rsi_14":41.93,"sma_20":12313.0,"sma_60":15039.83,"sma_120":17307.33},{"date":"2026-07-31","open":11510,"high":12330,"low":11510,"close":12170,"volume":322687,"rsi_14":44.07,"sma_20":12295.5,"sma_60":14908.5,"sma_120":17219.17},{"date":"2026-08-03","open":12050,"high":12850,"low":11820,"close":12480,"volume":262962,"rsi_14":48.49,"sma_20":12269.5,"sma_60":14761.5,"sma_120":17125.25},{"date":"2026-08-04","open":12580,"high":13350,"low":12580,"close":13280,"volume":351350,"rsi_14":56.35,"sma_20":12285.5,"sma_60":14667.0,"sma_120":17037.58},{"date":"2026-08-05","open":13350,"high":13560,"low":13150,"close":13270,"volume":407523,"rsi_14":53.49,"sma_20":12307.5,"sma_60":14575.67,"sma_120":16963.17},{"date":"2026-08-06","open":13450,"high":13480,"low":12930,"close":13100,"volume":229593,"rsi_14":55.47,"sma_20":12348.5,"sma_60":14469.83,"sma_120":16897.33},{"date":"2026-08-07","open":13050,"high":13190,"low":12630,"close":13030,"volume":254674,"rsi_14":63.42,"sma_20":12387.5,"sma_60":14371.83,"sma_120":16817.17},{"date":"2026-08-10","open":13100,"high":14170,"low":13050,"close":14140,"volume":400444,"rsi_14":69.48,"sma_20":12449.0,"sma_60":14293.0,"sma_120":16750.0},{"date":"2026-08-11","open":14560,"high":15200,"low":13850,"close":14730,"volume":1400365,"rsi_14":70.86,"sma_20":12552.0,"sma_60":14209.33,"sma_120":16698.58},{"date":"2026-08-12","open":14600,"high":15100,"low":14470,"close":14850,"volume":373631,"rsi_14":66.83,"sma_20":12674.0,"sma_60":14157.83,"sma_120":16646.92},{"date":"2026-08-13","open":14860,"high":14910,"low":14470,"close":14560,"volume":294896,"rsi_14":67.62,"sma_20":12761.0,"sma_60":14107.33,"sma_120":16594.5},{"date":"2026-08-14","open":14580,"high":15370,"low":14580,"close":15190,"volume":359440,"rsi_14":70.05,"sma_20":12899.5,"sma_60":14070.33,"sma_120":16539.42},{"date":"2026-08-18","open":15190,"high":15200,"low":13870,"close":13930,"volume":435641,"rsi_14":66.52,"sma_20":13017.5,"sma_60":14024.17,"sma_120":16465.5},{"date":"2026-08-19","open":13450,"high":13890,"low":13230,"close":13520,"volume":213840,"rsi_14":67.01,"sma_20":13113.5,"sma_60":13960.83,"sma_120":16388.58},{"date":"2026-08-20","open":14220,"high":15300,"low":14190,"close":14760,"volume":865532,"rsi_14":72.03,"sma_20":13257.5,"sma_60":13894.33,"sma_120":16325.33},{"date":"2026-08-21","open":15300,"high":15310,"low":13670,"close":14180,"volume":1053142,"rsi_14":63.24,"sma_20":13325.0,"sma_60":13818.17,"sma_120":16268.08},{"date":"2026-08-24","open":14540,"high":16050,"low":14540,"close":15370,"volume":1768758,"rsi_14":67.06,"sma_20":13470.0,"sma_60":13779.0,"sma_120":16214.08},{"date":"2026-08-25","open":15200,"high":15720,"low":14650,"close":15560,"volume":1136769,"rsi_14":64.5,"sma_20":13617.0,"sma_60":13748.33,"sma_120":16165.42},{"date":"2026-08-26","open":15250,"high":15550,"low":14960,"close":15300,"volume":392284,"rsi_14":62.52,"sma_20":13797.0,"sma_60":13704.5,"sma_120":16125.83},{"date":"2026-08-27","open":15180,"high":15620,"low":15000,"close":15080,"volume":357919,"rsi_14":62.13,"sma_20":13989.0,"sma_60":13646.83,"sma_120":16113.08},{"date":"2026-08-28","open":15460,"high":16190,"low":15180,"close":16150,"volume":1296760,"rsi_14":67.03,"sma_20":14232.5,"sma_60":13626.67,"sma_120":16082.0},{"date":"2026-08-31","open":15540,"high":15540,"low":14900,"close":15230,"volume":539426,"rsi_14":56.08,"sma_20":14385.5,"sma_60":13601.5,"sma_120":16040.17},{"date":"2026-09-01","open":15450,"high":15770,"low":14950,"close":15070,"volume":476127,"rsi_14":51.99,"sma_20":14515.0,"sma_60":13586.0,"sma_120":16001.33},{"date":"2026-09-02","open":14530,"high":15200,"low":14450,"close":14660,"volume":259987,"rsi_14":48.92,"sma_20":14584.0,"sma_60":13584.67,"sma_120":15955.17},{"date":"2026-09-03","open":14800,"high":15040,"low":14450,"close":14550,"volume":230745,"rsi_14":49.94,"sma_20":14648.0,"sma_60":13570.5,"sma_120":15912.75},{"date":"2026-09-04","open":15300,"high":16260,"low":15200,"close":15770,"volume":1162246,"rsi_14":53.14,"sma_20":14781.5,"sma_60":13588.33,"sma_120":15882.08},{"date":"2026-09-07","open":15590,"high":15590,"low":15200,"close":15300,"volume":316752,"rsi_14":58.11,"sma_20":14895.0,"sma_60":13601.17,"sma_120":15846.25},{"date":"2026-09-08","open":15280,"high":15280,"low":14820,"close":14820,"volume":295049,"rsi_14":57.63,"sma_20":14929.0,"sma_60":13597.5,"sma_120":15808.75},{"date":"2026-09-09","open":14770,"high":15030,"low":14560,"close":14900,"volume":264915,"rsi_14":50.95,"sma_20":14937.5,"sma_60":13585.67,"sma_120":15764.17},{"date":"2026-09-10","open":14540,"high":14780,"low":14220,"close":14780,"volume":315696,"rsi_14":54.35,"sma_20":14934.0,"sma_60":13575.67,"sma_120":15720.83},{"date":"2026-09-11","open":14440,"high":14680,"low":14230,"close":14490,"volume":199022,"rsi_14":42.67,"sma_20":14930.5,"sma_60":13559.17,"sma_120":15679.75},{"date":"2026-09-14","open":14190,"high":14690,"low":14030,"close":14500,"volume":195400,"rsi_14":40.89,"sma_20":14896.0,"sma_60":13557.0,"sma_120":15631.42},{"date":"2026-09-15","open":14660,"high":14680,"low":13940,"close":14010,"volume":270803,"rsi_14":39.34,"sma_20":14900.0,"sma_60":13555.0,"sma_120":15594.5},{"date":"2026-09-16","open":13300,"high":13380,"low":12680,"close":12870,"volume":777048,"rsi_14":34.15,"sma_20":14867.5,"sma_60":13536.83,"sma_120":15555.33},{"date":"2026-09-17","open":12990,"high":13350,"low":12940,"close":13270,"volume":237659,"rsi_14":27.14,"sma_20":14793.0,"sma_60":13540.83,"sma_120":15522.75},{"date":"2026-09-18","open":13450,"high":13610,"low":13000,"close":13250,"volume":206280,"rsi_14":31.67,"sma_20":14746.5,"sma_60":13544.5,"sma_120":15494.75},{"date":"2026-09-21","open":13250,"high":13620,"low":13100,"close":13440,"volume":215344,"rsi_14":34.99,"sma_20":14650.0,"sma_60":13553.17,"sma_120":15464.67},{"date":"2026-09-22","open":13470,"high":13740,"low":13000,"close":13120,"volume":200913,"rsi_14":35.58,"sma_20":14528.0,"sma_60":13571.83,"sma_120":15438.08},{"date":"2026-09-23","open":13080,"high":13330,"low":13000,"close":13250,"volume":110082,"rsi_14":37.87,"sma_20":14425.5,"sma_60":13570.83,"sma_120":15417.83},{"date":"2026-09-28","open":13270,"high":13740,"low":13040,"close":13520,"volume":213758,"rsi_14":24.49,"sma_20":14347.5,"sma_60":13582.33,"sma_120":15394.17},{"date":"2026-09-29","open":13410,"high":14000,"low":13230,"close":13500,"volume":128556,"rsi_14":27.27,"sma_20":14215.0,"sma_60":13586.83,"sma_120":15378.42},{"date":"2026-09-30","open":13440,"high":13590,"low":13190,"close":13190,"volume":91267,"rsi_14":28.5,"sma_20":14113.0,"sma_60":13598.0,"sma_120":15359.75},{"date":"2026-10-01","open":13120,"high":13840,"low":12980,"close":13690,"volume":207754,"rsi_14":35.63,"sma_20":14044.0,"sma_60":13609.5,"sma_120":15344.0},{"date":"2026-10-02","open":13630,"high":13890,"low":13540,"close":13860,"volume":134250,"rsi_14":39.2,"sma_20":14004.0,"sma_60":13624.5,"sma_120":15332.17},{"date":"2026-10-06","open":13850,"high":14050,"low":13610,"close":13710,"volume":172649,"rsi_14":40.53,"sma_20":13962.0,"sma_60":13639.17,"sma_120":15307.83},{"date":"2026-10-07","open":13570,"high":13710,"low":13350,"close":13450,"volume":155156,"rsi_14":37.99,"sma_20":13846.0,"sma_60":13658.67,"sma_120":15283.25},{"date":"2026-10-08","open":13500,"high":13690,"low":13140,"close":13260,"volume":110283,"rsi_14":40.79,"sma_20":13744.0,"sma_60":13675.5,"sma_120":15251.92},{"date":"2026-10-12","open":13200,"high":13540,"low":12920,"close":12920,"volume":120581,"rsi_14":50.76,"sma_20":13649.0,"sma_60":13675.67,"sma_120":15220.92},{"date":"2026-10-13","open":12540,"high":12850,"low":12400,"close":12720,"volume":189428,"rsi_14":41.04,"sma_20":13540.0,"sma_60":13676.5,"sma_120":15174.67},{"date":"2026-10-14","open":12720,"high":13100,"low":12350,"close":12590,"volume":121110,"rsi_14":39.62,"sma_20":13430.5,"sma_60":13679.5,"sma_120":15119.0},{"date":"2026-10-15","open":12190,"high":12230,"low":11540,"close":11750,"volume":311886,"rsi_14":27.94,"sma_20":13293.5,"sma_60":13661.67,"sma_120":15041.92},{"date":"2026-10-16","open":12000,"high":12960,"low":12000,"close":12620,"volume":165752,"rsi_14":44.29,"sma_20":13199.5,"sma_60":13665.0,"sma_120":14977.08},{"date":"2026-10-19","open":12520,"high":13650,"low":12430,"close":13240,"volume":155249,"rsi_14":49.9,"sma_20":13161.0,"sma_60":13692.83,"sma_120":14917.42},{"date":"2026-10-20","open":13230,"high":13380,"low":12600,"close":12640,"volume":141889,"rsi_14":41.54,"sma_20":13149.5,"sma_60":13710.17,"sma_120":14851.08},{"date":"2026-10-21","open":13020,"high":13170,"low":12710,"close":12830,"volume":114296,"rsi_14":43.76,"sma_20":13127.5,"sma_60":13726.0,"sma_120":14790.5},{"date":"2026-10-22","open":12990,"high":12990,"low":12380,"close":12490,"volume":139763,"rsi_14":43.52,"sma_20":13089.5,"sma_60":13720.33,"sma_120":14724.58},{"date":"2026-10-23","open":12163,"high":12428,"low":11780,"close":12420,"volume":138165}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1397.76,"pbr":1.56,"per":8.89,"roa":1.86,"roe":4.05,"grade":"C","comment":"PER 8.99배, ROE 4.05%","revenue":1381384711472.0,"analysis":"PER 9.0배입니다. ROE 4.0%입니다. 시가총액 5047.91억. 매출 1.38조, 영업이익 606.35억.","eps_basis":"TTM","debt_ratio":1.180324277686011,"market_cap":498766967820,"net_income":55453397089.0,"total_debt":378363870528.0,"ttm_window":"2025Q3~2026Q2","gross_margin":8.37,"total_assets":698923125032.0,"total_equity":320559254504.0,"profit_margin":4.01,"revenue_basis":"TTM","dividend_yield":1.21,"net_income_basis":"TTM","operating_income":60634894505.0,"operating_margin":4.39,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":12420.0,"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":8146.0},{"date":"2016-10-25","close":8312.0},{"date":"2016-10-26","close":8100.0},{"date":"2016-10-27","close":8522.0},{"date":"2016-10-28","close":8357.0},{"date":"2016-10-31","close":8028.0},{"date":"2016-11-01","close":8005.0},{"date":"2016-11-02","close":7536.0},{"date":"2016-11-03","close":7630.0},{"date":"2016-11-04","close":7841.0},{"date":"2016-11-07","close":7889.0},{"date":"2016-11-08","close":8028.0},{"date":"2016-11-09","close":7701.0},{"date":"2016-11-10","close":8053.0},{"date":"2016-11-11","close":7911.0},{"date":"2016-11-14","close":7794.0},{"date":"2016-11-15","close":7747.0},{"date":"2016-11-16","close":7770.0},{"date":"2016-11-17","close":7934.0},{"date":"2016-11-18","close":7770.0},{"date":"2016-11-21","close":7583.0},{"date":"2016-11-22","close":7630.0},{"date":"2016-11-23","close":7465.0},{"date":"2016-11-24","close":7137.0},{"date":"2016-11-25","close":7207.0},{"date":"2016-11-28","close":7113.0},{"date":"2016-11-29","close":7113.0},{"date":"2016-11-30","close":7089.0},{"date":"2016-12-01","close":7089.0},{"date":"2016-12-02","close":6996.0},{"date":"2016-12-05","close":6832.0},{"date":"2016-12-06","close":5282.0},{"date":"2016-12-07","close":5705.0},{"date":"2016-12-08","close":5634.0},{"date":"2016-12-09","close":5822.0},{"date":"2016-12-12","close":5846.0},{"date":"2016-12-13","close":5939.0},{"date":"2016-12-14","close":5963.0},{"date":"2016-12-15","close":6151.0},{"date":"2016-12-16","close":6339.0},{"date":"2016-12-19","close":6315.0},{"date":"2016-12-20","close":6292.0},{"date":"2016-12-21","close":6221.0},{"date":"2016-12-22","close":6221.0},{"date":"2016-12-23","close":6362.0},{"date":"2016-12-26","close":6410.0},{"date":"2016-12-27","close":6479.0},{"date":"2016-12-28","close":6403.0},{"date":"2016-12-29","close":6403.0},{"date":"2017-01-02","close":6229.0},{"date":"2017-01-03","close":6579.0},{"date":"2017-01-04","close":6403.0},{"date":"2017-01-05","close":6530.0},{"date":"2017-01-06","close":6554.0},{"date":"2017-01-09","close":6403.0},{"date":"2017-01-10","close":6305.0},{"date":"2017-01-11","close":6180.0},{"date":"2017-01-12","close":6379.0},{"date":"2017-01-13","close":6329.0},{"date":"2017-01-16","close":6354.0},{"date":"2017-01-17","close":6229.0},{"date":"2017-01-18","close":6180.0},{"date":"2017-01-19","close":6254.0},{"date":"2017-01-20","close":6155.0},{"date":"2017-01-23","close":6104.0},{"date":"2017-01-24","close":6204.0},{"date":"2017-01-25","close":6329.0},{"date":"2017-01-26","close":6305.0},{"date":"2017-01-31","close":6254.0},{"date":"2017-02-01","close":6554.0},{"date":"2017-02-02","close":6604.0},{"date":"2017-02-03","close":6504.0},{"date":"2017-02-06","close":6604.0},{"date":"2017-02-07","close":6504.0},{"date":"2017-02-08","close":6379.0},{"date":"2017-02-09","close":6680.0},{"date":"2017-02-10","close":6504.0},{"date":"2017-02-13","close":6630.0},{"date":"2017-02-14","close":6530.0},{"date":"2017-02-15","close":6455.0},{"date":"2017-02-16","close":6504.0},{"date":"2017-02-17","close":6729.0},{"date":"2017-02-20","close":6905.0},{"date":"2017-02-21","close":6905.0},{"date":"2017-02-22","close":7005.0},{"date":"2017-02-23","close":6880.0},{"date":"2017-02-24","close":6729.0},{"date":"2017-02-27","close":6655.0},{"date":"2017-02-28","close":6579.0},{"date":"2017-03-02","close":6479.0},{"date":"2017-03-03","close":6229.0},{"date":"2017-03-06","close":6329.0},{"date":"2017-03-07","close":6279.0},{"date":"2017-03-08","close":6379.0},{"date":"2017-03-09","close":6329.0},{"date":"2017-03-10","close":6455.0},{"date":"2017-03-13","close":6530.0},{"date":"2017-03-14","close":6329.0},{"date":"2017-03-15","close":6204.0},{"date":"2017-03-16","close":6329.0},{"date":"2017-03-17","close":6504.0},{"date":"2017-03-20","close":6530.0},{"date":"2017-03-21","close":6504.0},{"date":"2017-03-22","close":6604.0},{"date":"2017-03-23","close":6428.0},{"date":"2017-03-24","close":6455.0},{"date":"2017-03-27","close":6403.0},{"date":"2017-03-28","close":6455.0},{"date":"2017-03-29","close":6579.0},{"date":"2017-03-30","close":6729.0},{"date":"2017-03-31","close":6754.0},{"date":"2017-04-03","close":6630.0},{"date":"2017-04-04","close":7105.0},{"date":"2017-04-05","close":7155.0},{"date":"2017-04-06","close":7305.0},{"date":"2017-04-07","close":7179.0},{"date":"2017-04-10","close":6980.0},{"date":"2017-04-11","close":7130.0},{"date":"2017-04-12","close":7030.0},{"date":"2017-04-13","close":7105.0},{"date":"2017-04-14","close":6905.0},{"date":"2017-04-17","close":7105.0},{"date":"2017-04-18","close":7030.0},{"date":"2017-04-19","close":6955.0},{"date":"2017-04-20","close":7005.0},{"date":"2017-04-21","close":6980.0},{"date":"2017-04-24","close":6905.0},{"date":"2017-04-25","close":6930.0},{"date":"2017-04-26","close":7005.0},{"date":"2017-04-27","close":6854.0},{"date":"2017-04-28","close":6779.0},{"date":"2017-05-02","close":6630.0},{"date":"2017-05-04","close":6729.0},{"date":"2017-05-08","close":6830.0},{"date":"2017-05-10","close":6704.0},{"date":"2017-05-11","close":6655.0},{"date":"2017-05-12","close":6704.0},{"date":"2017-05-15","close":6729.0},{"date":"2017-05-16","close":6754.0},{"date":"2017-05-17","close":6680.0},{"date":"2017-05-18","close":6530.0},{"date":"2017-05-19","close":6554.0},{"date":"2017-05-22","close":6530.0},{"date":"2017-05-23","close":6604.0},{"date":"2017-05-24","close":6630.0},{"date":"2017-05-25","close":6554.0},{"date":"2017-05-26","close":6655.0},{"date":"2017-05-29","close":6830.0},{"date":"2017-05-30","close":6905.0},{"date":"2017-05-31","close":6880.0},{"date":"2017-06-01","close":6880.0},{"date":"2017-06-02","close":7030.0},{"date":"2017-06-05","close":6980.0},{"date":"2017-06-07","close":6955.0},{"date":"2017-06-08","close":6955.0},{"date":"2017-06-09","close":7005.0},{"date":"2017-06-12","close":6830.0},{"date":"2017-06-13","close":6854.0},{"date":"2017-06-14","close":6805.0},{"date":"2017-06-15","close":6704.0},{"date":"2017-06-16","close":6680.0},{"date":"2017-06-19","close":6905.0},{"date":"2017-06-20","close":6754.0},{"date":"2017-06-21","close":6579.0},{"date":"2017-06-22","close":6655.0},{"date":"2017-06-23","close":6779.0},{"date":"2017-06-26","close":6680.0},{"date":"2017-06-27","close":7305.0},{"date":"2017-06-28","close":7155.0},{"date":"2017-06-29","close":7055.0},{"date":"2017-06-30","close":7105.0},{"date":"2017-07-03","close":6980.0},{"date":"2017-07-04","close":6854.0},{"date":"2017-07-05","close":6955.0},{"date":"2017-07-06","close":6955.0},{"date":"2017-07-07","close":6955.0},{"date":"2017-07-10","close":6880.0},{"date":"2017-07-11","close":6854.0},{"date":"2017-07-12","close":6880.0},{"date":"2017-07-13","close":6905.0},{"date":"2017-07-14","close":6854.0},{"date":"2017-07-17","close":6930.0},{"date":"2017-07-18","close":7105.0},{"date":"2017-07-19","close":7530.0},{"date":"2017-07-20","close":8331.0},{"date":"2017-07-21","close":8831.0},{"date":"2017-07-24","close":8881.0},{"date":"2017-07-25","close":8856.0},{"date":"2017-07-26","close":9357.0},{"date":"2017-07-27","close":9506.0},{"date":"2017-07-28","close":9306.0},{"date":"2017-07-31","close":9306.0},{"date":"2017-08-01","close":9706.0},{"date":"2017-08-02","close":9381.0},{"date":"2017-08-03","close":9832.0},{"date":"2017-08-04","close":9957.0},{"date":"2017-08-07","close":9682.0},{"date":"2017-08-08","close":9857.0},{"date":"2017-08-09","close":9682.0},{"date":"2017-08-10","close":9481.0},{"date":"2017-08-11","close":9581.0},{"date":"2017-08-14","close":9456.0},{"date":"2017-08-16","close":9331.0},{"date":"2017-08-17","close":9306.0},{"date":"2017-08-18","close":9405.0},{"date":"2017-08-21","close":8756.0},{"date":"2017-08-22","close":8706.0},{"date":"2017-08-23","close":8706.0},{"date":"2017-08-24","close":8956.0},{"date":"2017-08-25","close":8931.0},{"date":"2017-08-28","close":8831.0},{"date":"2017-08-29","close":8581.0},{"date":"2017-08-30","close":8731.0},{"date":"2017-08-31","close":8531.0},{"date":"2017-09-01","close":9056.0},{"date":"2017-09-04","close":8831.0},{"date":"2017-09-05","close":9882.0},{"date":"2017-09-06","close":9781.0},{"date":"2017-09-07","close":9882.0},{"date":"2017-09-08","close":9632.0},{"date":"2017-09-11","close":9456.0},{"date":"2017-09-12","close":9481.0},{"date":"2017-09-13","close":9106.0},{"date":"2017-09-14","close":9357.0},{"date":"2017-09-15","close":9131.0},{"date":"2017-09-18","close":9256.0},{"date":"2017-09-19","close":8881.0},{"date":"2017-09-20","close":8081.0},{"date":"2017-09-21","close":8055.0},{"date":"2017-09-22","close":7781.0},{"date":"2017-09-25","close":7480.0},{"date":"2017-09-26","close":7555.0},{"date":"2017-09-27","close":7756.0},{"date":"2017-09-28","close":7505.0},{"date":"2017-09-29","close":7680.0},{"date":"2017-10-10","close":7505.0},{"date":"2017-10-11","close":7630.0},{"date":"2017-10-12","close":7955.0},{"date":"2017-10-13","close":7680.0},{"date":"2017-10-16","close":7931.0},{"date":"2017-10-17","close":7831.0},{"date":"2017-10-18","close":7580.0},{"date":"2017-10-19","close":7580.0},{"date":"2017-10-20","close":7655.0},{"date":"2017-10-23","close":7831.0},{"date":"2017-10-24","close":7855.0},{"date":"2017-10-25","close":7831.0},{"date":"2017-10-26","close":7731.0},{"date":"2017-10-27","close":7931.0},{"date":"2017-10-30","close":8005.0},{"date":"2017-10-31","close":8806.0},{"date":"2017-11-01","close":8931.0},{"date":"2017-11-02","close":8831.0},{"date":"2017-11-03","close":9106.0},{"date":"2017-11-06","close":9256.0},{"date":"2017-11-07","close":9032.0},{"date":"2017-11-08","close":8781.0},{"date":"2017-11-09","close":8856.0},{"date":"2017-11-10","close":9156.0},{"date":"2017-11-13","close":9231.0},{"date":"2017-11-14","close":9506.0},{"date":"2017-11-15","close":9281.0},{"date":"2017-11-16","close":8856.0},{"date":"2017-11-17","close":8831.0},{"date":"2017-11-20","close":8756.0},{"date":"2017-11-21","close":8906.0},{"date":"2017-11-22","close":9007.0},{"date":"2017-11-23","close":9331.0},{"date":"2017-11-24","close":9207.0},{"date":"2017-11-27","close":9231.0},{"date":"2017-11-28","close":9131.0},{"date":"2017-11-29","close":9506.0},{"date":"2017-11-30","close":9081.0},{"date":"2017-12-01","close":9131.0},{"date":"2017-12-04","close":8956.0},{"date":"2017-12-05","close":8881.0},{"date":"2017-12-06","close":8531.0},{"date":"2017-12-07","close":8681.0},{"date":"2017-12-08","close":8455.0},{"date":"2017-12-11","close":8581.0},{"date":"2017-12-12","close":8531.0},{"date":"2017-12-13","close":8581.0},{"date":"2017-12-14","close":8531.0},{"date":"2017-12-15","close":8406.0},{"date":"2017-12-18","close":9156.0},{"date":"2017-12-19","close":9081.0},{"date":"2017-12-20","close":8956.0},{"date":"2017-12-21","close":9106.0},{"date":"2017-12-22","close":9405.0},{"date":"2017-12-26","close":9506.0},{"date":"2017-12-27","close":9452.0},{"date":"2017-12-28","close":9205.0},{"date":"2018-01-02","close":8112.9629},{"date":"2018-01-03","close":8112.9629},{"date":"2018-01-04","close":7942.9316},{"date":"2018-01-05","close":7845.77},{"date":"2018-01-08","close":8040.0933},{"date":"2018-01-09","close":7845.77},{"date":"2018-01-10","close":7724.3193},{"date":"2018-01-11","close":8525.8984},{"date":"2018-01-12","close":8428.7393},{"date":"2018-01-15","close":8574.4795},{"date":"2018-01-16","close":8841.6748},{"date":"2018-01-17","close":8914.5439},{"date":"2018-01-18","close":8744.5117},{"date":"2018-01-19","close":8768.8027},{"date":"2018-01-22","close":9643.2539},{"date":"2018-01-23","close":9643.2539},{"date":"2018-01-24","close":9813.2861},{"date":"2018-01-25","close":9643.2539},{"date":"2018-01-26","close":9570.3828},{"date":"2018-01-29","close":9448.9316},{"date":"2018-01-30","close":9181.7383},{"date":"2018-01-31","close":9254.6094},{"date":"2018-02-01","close":9546.0918},{"date":"2018-02-02","close":9278.8984},{"date":"2018-02-05","close":9035.9971},{"date":"2018-02-06","close":8865.9648},{"date":"2018-02-07","close":8501.6084},{"date":"2018-02-08","close":9011.7061},{"date":"2018-02-09","close":8720.2217},{"date":"2018-02-12","close":8720.2217},{"date":"2018-02-13","close":8598.7705},{"date":"2018-02-14","close":8720.2217},{"date":"2018-02-19","close":9060.2871},{"date":"2018-02-20","close":8793.0938},{"date":"2018-02-21","close":9084.5762},{"date":"2018-02-22","close":9060.2871},{"date":"2018-02-23","close":9133.1572},{"date":"2018-02-26","close":9157.4473},{"date":"2018-02-27","close":9157.4473},{"date":"2018-02-28","close":8987.415},{"date":"2018-03-02","close":8938.833},{"date":"2018-03-05","close":8695.9307},{"date":"2018-03-06","close":8938.833},{"date":"2018-03-07","close":8817.3838},{"date":"2018-03-08","close":8987.415},{"date":"2018-03-09","close":9133.1572},{"date":"2018-03-12","close":9376.0605},{"date":"2018-03-13","close":9230.3184},{"date":"2018-03-14","close":9133.1572},{"date":"2018-03-15","close":9133.1572},{"date":"2018-03-16","close":9108.8662},{"date":"2018-03-19","close":8963.126},{"date":"2018-03-20","close":9035.9971},{"date":"2018-03-21","close":9181.7383},{"date":"2018-03-22","close":8890.2529},{"date":"2018-03-23","close":8453.0293},{"date":"2018-03-26","close":8647.3516},{"date":"2018-03-27","close":8598.7705},{"date":"2018-03-28","close":8404.4482},{"date":"2018-03-29","close":8550.1895},{"date":"2018-03-30","close":8623.0605},{"date":"2018-04-02","close":8550.1895},{"date":"2018-04-03","close":8671.6426},{"date":"2018-04-04","close":8525.8984},{"date":"2018-04-05","close":8671.6426},{"date":"2018-04-06","close":8890.2529},{"date":"2018-04-09","close":8720.2217},{"date":"2018-04-10","close":8598.7705},{"date":"2018-04-11","close":8525.8984},{"date":"2018-04-12","close":8404.4482},{"date":"2018-04-13","close":8307.2852},{"date":"2018-04-16","close":8161.5459},{"date":"2018-04-17","close":8355.8672},{"date":"2018-04-18","close":8234.415},{"date":"2018-04-19","close":7918.6416},{"date":"2018-04-20","close":7894.3506},{"date":"2018-04-23","close":7627.1577},{"date":"2018-04-24","close":7457.126},{"date":"2018-04-25","close":7457.126},{"date":"2018-04-26","close":7335.6738},{"date":"2018-04-27","close":7505.7061},{"date":"2018-04-30","close":7311.3833},{"date":"2018-05-02","close":7117.0615},{"date":"2018-05-03","close":7287.0938},{"date":"2018-05-04","close":7019.9004},{"date":"2018-05-08","close":6631.2549},{"date":"2018-05-09","close":7238.5132},{"date":"2018-05-10","close":7068.481},{"date":"2018-05-11","close":7384.2549},{"date":"2018-05-14","close":7287.0938},{"date":"2018-05-15","close":7262.8032},{"date":"2018-05-16","close":7068.481},{"date":"2018-05-17","close":7214.2227},{"date":"2018-05-18","close":7287.0938},{"date":"2018-05-21","close":7141.3516},{"date":"2018-05-23","close":7432.8354},{"date":"2018-05-24","close":7457.126},{"date":"2018-05-25","close":7117.0615},{"date":"2018-05-28","close":6874.1577},{"date":"2018-05-29","close":6849.8682},{"date":"2018-05-30","close":6922.7388},{"date":"2018-05-31","close":6849.8682},{"date":"2018-06-01","close":6898.4487},{"date":"2018-06-04","close":7068.481},{"date":"2018-06-05","close":7238.5132},{"date":"2018-06-07","close":7141.3516},{"date":"2018-06-08","close":6922.7388},{"date":"2018-06-11","close":6898.4487},{"date":"2018-06-12","close":6728.416},{"date":"2018-06-14","close":6509.8042},{"date":"2018-06-15","close":6461.2227},{"date":"2018-06-18","close":6242.6108},{"date":"2018-06-19","close":6315.481},{"date":"2018-06-20","close":6388.3525},{"date":"2018-06-21","close":6194.0298},{"date":"2018-06-22","close":6121.1582},{"date":"2018-06-25","close":6291.1904},{"date":"2018-06-26","close":6364.0615},{"date":"2018-06-27","close":6266.8994},{"date":"2018-06-28","close":6194.0298},{"date":"2018-06-29","close":6218.3203},{"date":"2018-07-02","close":6023.9976},{"date":"2018-07-03","close":5999.707},{"date":"2018-07-04","close":6072.5781},{"date":"2018-07-05","close":6023.9976},{"date":"2018-07-06","close":6218.3203},{"date":"2018-07-09","close":6655.5454},{"date":"2018-07-10","close":6922.7388},{"date":"2018-07-11","close":6849.8682},{"date":"2018-07-12","close":6922.7388},{"date":"2018-07-13","close":6947.0288},{"date":"2018-07-16","close":6995.6099},{"date":"2018-07-17","close":6825.5776},{"date":"2018-07-18","close":6898.4487},{"date":"2018-07-19","close":6728.416},{"date":"2018-07-20","close":6776.9961},{"date":"2018-07-23","close":6266.8994},{"date":"2018-07-24","close":6412.6431},{"date":"2018-07-25","close":6315.481},{"date":"2018-07-26","close":6412.6431},{"date":"2018-07-27","close":6874.1577},{"date":"2018-07-30","close":6922.7388},{"date":"2018-07-31","close":6922.7388},{"date":"2018-08-01","close":7068.481},{"date":"2018-08-02","close":6947.0288},{"date":"2018-08-03","close":7141.3516},{"date":"2018-08-06","close":7117.0615},{"date":"2018-08-07","close":7311.3833},{"date":"2018-08-08","close":7262.8032},{"date":"2018-08-09","close":7384.2549},{"date":"2018-08-10","close":7189.9321},{"date":"2018-08-13","close":7044.1904},{"date":"2018-08-14","close":7068.481},{"date":"2018-08-16","close":7117.0615},{"date":"2018-08-17","close":7068.481},{"date":"2018-08-20","close":6922.7388},{"date":"2018-08-21","close":6995.6099},{"date":"2018-08-22","close":6898.4487},{"date":"2018-08-23","close":6752.7065},{"date":"2018-08-24","close":6679.8354},{"date":"2018-08-27","close":6874.1577},{"date":"2018-08-28","close":7092.771},{"date":"2018-08-29","close":7117.0615},{"date":"2018-08-30","close":7068.481},{"date":"2018-08-31","close":7165.6416},{"date":"2018-09-03","close":7141.3516},{"date":"2018-09-04","close":7287.0938},{"date":"2018-09-05","close":7165.6416},{"date":"2018-09-06","close":6995.6099},{"date":"2018-09-07","close":6898.4487},{"date":"2018-09-10","close":6947.0288},{"date":"2018-09-11","close":6947.0288},{"date":"2018-09-12","close":6898.4487},{"date":"2018-09-13","close":6947.0288},{"date":"2018-09-14","close":6922.7388},{"date":"2018-09-17","close":6679.8354},{"date":"2018-09-18","close":6509.8042},{"date":"2018-09-19","close":6606.9653},{"date":"2018-09-20","close":6461.2227},{"date":"2018-09-21","close":6461.2227},{"date":"2018-09-27","close":6485.5132},{"date":"2018-09-28","close":6412.6431},{"date":"2018-10-01","close":6291.1904},{"date":"2018-10-02","close":6266.8994},{"date":"2018-10-04","close":6072.5781},{"date":"2018-10-05","close":6169.7393},{"date":"2018-10-08","close":6072.5781},{"date":"2018-10-10","close":5829.6748},{"date":"2018-10-11","close":5319.5776},{"date":"2018-10-12","close":5441.0303},{"date":"2018-10-15","close":5635.3525},{"date":"2018-10-16","close":5732.5137},{"date":"2018-10-17","close":5878.2554},{"date":"2018-10-18","close":5805.3843},{"date":"2018-10-19","close":5781.0942},{"date":"2018-10-22","close":5708.2227},{"date":"2018-10-23","close":5756.8042},{"date":"2018-10-24","close":5708.2227},{"date":"2018-10-25","close":5441.0303},{"date":"2018-10-26","close":5052.3843},{"date":"2018-10-29","close":4858.062},{"date":"2018-10-30","close":4692.8882},{"date":"2018-10-31","close":4930.9331},{"date":"2018-11-01","close":5076.6753},{"date":"2018-11-02","close":5270.9976},{"date":"2018-11-05","close":5246.708},{"date":"2018-11-06","close":5295.2881},{"date":"2018-11-07","close":5173.8369},{"date":"2018-11-08","close":5295.2881},{"date":"2018-11-09","close":5441.0303},{"date":"2018-11-12","close":5270.9976},{"date":"2018-11-13","close":5100.9648},{"date":"2018-11-14","close":5343.8696},{"date":"2018-11-15","close":5270.9976},{"date":"2018-11-16","close":5683.9326},{"date":"2018-11-19","close":5902.5459},{"date":"2018-11-20","close":5756.8042},{"date":"2018-11-21","close":5805.3843},{"date":"2018-11-22","close":5878.2554},{"date":"2018-11-23","close":5781.0942},{"date":"2018-11-26","close":6121.1582},{"date":"2018-11-27","close":6242.6108},{"date":"2018-11-28","close":6291.1904},{"date":"2018-11-29","close":6364.0615},{"date":"2018-11-30","close":6194.0298},{"date":"2018-12-03","close":6218.3203},{"date":"2018-12-04","close":6194.0298},{"date":"2018-12-05","close":6169.7393},{"date":"2018-12-06","close":5902.5459},{"date":"2018-12-07","close":5878.2554},{"date":"2018-12-10","close":5708.2227},{"date":"2018-12-11","close":6096.8682},{"date":"2018-12-12","close":6121.1582},{"date":"2018-12-13","close":6291.1904},{"date":"2018-12-14","close":6218.3203},{"date":"2018-12-17","close":6194.0298},{"date":"2018-12-18","close":6218.3203},{"date":"2018-12-19","close":6194.0298},{"date":"2018-12-20","close":5975.4165},{"date":"2018-12-21","close":5975.4165},{"date":"2018-12-24","close":6121.1582},{"date":"2018-12-26","close":5999.707},{"date":"2018-12-27","close":6045.2246},{"date":"2018-12-28","close":6019.3896},{"date":"2019-01-02","close":5993.5562},{"date":"2019-01-03","close":5812.7158},{"date":"2019-01-04","close":5916.0527},{"date":"2019-01-07","close":5916.0527},{"date":"2019-01-08","close":5786.8823},{"date":"2019-01-09","close":5890.2188},{"date":"2019-01-10","close":6200.23},{"date":"2019-01-11","close":6355.2354},{"date":"2019-01-14","close":6406.9048},{"date":"2019-01-15","close":6536.0762},{"date":"2019-01-16","close":6458.5737},{"date":"2019-01-17","close":6613.5791},{"date":"2019-01-18","close":6587.7441},{"date":"2019-01-21","close":6458.5737},{"date":"2019-01-22","close":6406.9048},{"date":"2019-01-23","close":6794.4189},{"date":"2019-01-24","close":6742.7505},{"date":"2019-01-25","close":6691.0811},{"date":"2019-01-28","close":6561.9102},{"date":"2019-01-29","close":6665.2476},{"date":"2019-01-30","close":6458.5737},{"date":"2019-01-31","close":6716.9165},{"date":"2019-02-01","close":6923.5903},{"date":"2019-02-07","close":6768.5845},{"date":"2019-02-08","close":6923.5903},{"date":"2019-02-11","close":7259.436},{"date":"2019-02-12","close":7181.9336},{"date":"2019-02-13","close":7181.9336},{"date":"2019-02-14","close":7207.7676},{"date":"2019-02-15","close":7259.436},{"date":"2019-02-18","close":7130.2646},{"date":"2019-02-19","close":6949.4248},{"date":"2019-02-20","close":6897.7563},{"date":"2019-02-21","close":7078.5962},{"date":"2019-02-22","close":6923.5903},{"date":"2019-02-25","close":6949.4248},{"date":"2019-02-26","close":7026.9268},{"date":"2019-02-27","close":6768.5845},{"date":"2019-02-28","close":6536.0762},{"date":"2019-03-04","close":6587.7441},{"date":"2019-03-05","close":6406.9048},{"date":"2019-03-06","close":6613.5791},{"date":"2019-03-07","close":6484.4072},{"date":"2019-03-08","close":6665.2476},{"date":"2019-03-11","close":6613.5791},{"date":"2019-03-12","close":6639.4136},{"date":"2019-03-13","close":6613.5791},{"date":"2019-03-14","close":6561.9102},{"date":"2019-03-15","close":6432.7393},{"date":"2019-03-18","close":6484.4072},{"date":"2019-03-19","close":6561.9102},{"date":"2019-03-20","close":6484.4072},{"date":"2019-03-21","close":6355.2354},{"date":"2019-03-22","close":6329.4019},{"date":"2019-03-25","close":6226.0649},{"date":"2019-03-26","close":6277.7329},{"date":"2019-03-27","close":6432.7393},{"date":"2019-03-28","close":6381.0698},{"date":"2019-03-29","close":6406.9048},{"date":"2019-04-01","close":6536.0762},{"date":"2019-04-02","close":6536.0762},{"date":"2019-04-03","close":6613.5791},{"date":"2019-04-04","close":6613.5791},{"date":"2019-04-05","close":6536.0762},{"date":"2019-04-08","close":6536.0762},{"date":"2019-04-09","close":6716.9165},{"date":"2019-04-10","close":6742.7505},{"date":"2019-04-11","close":6742.7505},{"date":"2019-04-12","close":7285.2705},{"date":"2019-04-15","close":7311.105},{"date":"2019-04-16","close":7879.4595},{"date":"2019-04-17","close":7750.2871},{"date":"2019-04-18","close":7905.2944},{"date":"2019-04-19","close":7827.791},{"date":"2019-04-22","close":7776.1221},{"date":"2019-04-23","close":7595.2822},{"date":"2019-04-24","close":7595.2822},{"date":"2019-04-25","close":7466.1108},{"date":"2019-04-26","close":7311.105},{"date":"2019-04-29","close":7543.6133},{"date":"2019-04-30","close":7388.6079},{"date":"2019-05-02","close":7466.1108},{"date":"2019-05-03","close":7311.105},{"date":"2019-05-07","close":7259.436},{"date":"2019-05-08","close":7104.4307},{"date":"2019-05-09","close":6975.2588},{"date":"2019-05-10","close":6923.5903},{"date":"2019-05-13","close":6794.4189},{"date":"2019-05-14","close":6794.4189},{"date":"2019-05-15","close":6949.4248},{"date":"2019-05-16","close":6613.5791},{"date":"2019-05-17","close":6639.4136},{"date":"2019-05-20","close":6561.9102},{"date":"2019-05-21","close":6484.4072},{"date":"2019-05-22","close":6949.4248},{"date":"2019-05-23","close":6742.7505},{"date":"2019-05-24","close":6820.2534},{"date":"2019-05-27","close":6613.5791},{"date":"2019-05-28","close":6742.7505},{"date":"2019-05-29","close":6639.4136},{"date":"2019-05-30","close":6639.4136},{"date":"2019-05-31","close":6871.9219},{"date":"2019-06-03","close":6871.9219},{"date":"2019-06-04","close":7078.5962},{"date":"2019-06-05","close":7001.0933},{"date":"2019-06-07","close":6975.2588},{"date":"2019-06-10","close":7104.4307},{"date":"2019-06-11","close":7414.4419},{"date":"2019-06-12","close":7646.9512},{"date":"2019-06-13","close":8137.8018},{"date":"2019-06-14","close":8421.9795},{"date":"2019-06-17","close":9067.8359},{"date":"2019-06-18","close":9507.0195},{"date":"2019-06-19","close":9687.8594},{"date":"2019-06-20","close":9636.1904},{"date":"2019-06-21","close":9636.1904},{"date":"2019-06-24","close":9687.8594},{"date":"2019-06-25","close":9662.0254},{"date":"2019-06-26","close":9739.5293},{"date":"2019-06-27","close":9662.0254},{"date":"2019-06-28","close":9739.5293},{"date":"2019-07-01","close":9713.6934},{"date":"2019-07-02","close":10514.5557},{"date":"2019-07-03","close":10230.3799},{"date":"2019-07-04","close":10359.5518},{"date":"2019-07-05","close":10669.5635},{"date":"2019-07-08","close":10230.3799},{"date":"2019-07-09","close":9920.3691},{"date":"2019-07-10","close":10023.7041},{"date":"2019-07-11","close":10101.209},{"date":"2019-07-12","close":8886.9971},{"date":"2019-07-15","close":9403.6816},{"date":"2019-07-16","close":9377.8486},{"date":"2019-07-17","close":9016.168},{"date":"2019-07-18","close":8938.666},{"date":"2019-07-19","close":9713.6934},{"date":"2019-07-22","close":9972.0371},{"date":"2019-07-23","close":9584.5225},{"date":"2019-07-24","close":9300.3457},{"date":"2019-07-25","close":9248.6787},{"date":"2019-07-26","close":9093.6709},{"date":"2019-07-29","close":8680.3213},{"date":"2019-07-30","close":9300.3457},{"date":"2019-07-31","close":9662.0254},{"date":"2019-08-01","close":9197.0078},{"date":"2019-08-02","close":9248.6787},{"date":"2019-08-05","close":8861.1611},{"date":"2019-08-06","close":8964.5},{"date":"2019-08-07","close":9532.8535},{"date":"2019-08-08","close":10075.374},{"date":"2019-08-09","close":10695.3965},{"date":"2019-08-12","close":10902.0713},{"date":"2019-08-13","close":10902.0713},{"date":"2019-08-14","close":11057.0762},{"date":"2019-08-16","close":11728.7676},{"date":"2019-08-19","close":11031.2441},{"date":"2019-08-20","close":11625.4316},{"date":"2019-08-21","close":11367.0879},{"date":"2019-08-22","close":11341.2539},{"date":"2019-08-23","close":11315.4209},{"date":"2019-08-26","close":11057.0762},{"date":"2019-08-27","close":11367.0879},{"date":"2019-08-28","close":11263.752},{"date":"2019-08-29","close":11082.9131},{"date":"2019-08-30","close":10850.4023},{"date":"2019-09-02","close":10411.2207},{"date":"2019-09-03","close":10540.3906},{"date":"2019-09-04","close":10953.7412},{"date":"2019-09-05","close":10850.4023},{"date":"2019-09-06","close":10695.3965},{"date":"2019-09-09","close":10876.2363},{"date":"2019-09-10","close":10643.7285},{"date":"2019-09-11","close":11082.9131},{"date":"2019-09-16","close":11005.4072},{"date":"2019-09-17","close":11082.9131},{"date":"2019-09-18","close":11522.0947},{"date":"2019-09-19","close":11160.415},{"date":"2019-09-20","close":11160.415},{"date":"2019-09-23","close":10902.0713},{"date":"2019-09-24","close":10695.3965},{"date":"2019-09-25","close":10876.2363},{"date":"2019-09-26","close":10824.5684},{"date":"2019-09-27","close":11031.2441},{"date":"2019-09-30","close":11031.2441},{"date":"2019-10-01","close":10824.5684},{"date":"2019-10-02","close":10747.0664},{"date":"2019-10-04","close":10695.3965},{"date":"2019-10-07","close":10540.3906},{"date":"2019-10-08","close":10488.7227},{"date":"2019-10-10","close":10850.4023},{"date":"2019-10-11","close":10747.0664},{"date":"2019-10-14","close":10592.0615},{"date":"2019-10-15","close":10437.0537},{"date":"2019-10-16","close":10023.7041},{"date":"2019-10-17","close":9713.6934},{"date":"2019-10-18","close":9662.0254},{"date":"2019-10-21","close":10127.043},{"date":"2019-10-22","close":10514.5557},{"date":"2019-10-23","close":10333.7158},{"date":"2019-10-24","close":10462.8896},{"date":"2019-10-25","close":11134.5801},{"date":"2019-10-28","close":11108.7461},{"date":"2019-10-29","close":11418.7568},{"date":"2019-10-30","close":11057.0762},{"date":"2019-10-31","close":10979.5732},{"date":"2019-11-01","close":11186.2471},{"date":"2019-11-04","close":11134.5801},{"date":"2019-11-05","close":11134.5801},{"date":"2019-11-06","close":11367.0879},{"date":"2019-11-07","close":11754.6035},{"date":"2019-11-08","close":11031.2441},{"date":"2019-11-11","close":11160.415},{"date":"2019-11-12","close":11031.2441},{"date":"2019-11-13","close":11341.2539},{"date":"2019-11-14","close":11212.083},{"date":"2019-11-15","close":11289.5859},{"date":"2019-11-18","close":11625.4316},{"date":"2019-11-19","close":11444.5928},{"date":"2019-11-20","close":11108.7461},{"date":"2019-11-21","close":10695.3965},{"date":"2019-11-22","close":10540.3906},{"date":"2019-11-25","close":10643.7285},{"date":"2019-11-26","close":10462.8896},{"date":"2019-11-27","close":10385.3848},{"date":"2019-11-28","close":10540.3906},{"date":"2019-11-29","close":10023.7041},{"date":"2019-12-02","close":10075.374},{"date":"2019-12-03","close":10049.5391},{"date":"2019-12-04","close":10127.043},{"date":"2019-12-05","close":10307.8828},{"date":"2019-12-06","close":10488.7227},{"date":"2019-12-09","close":10462.8896},{"date":"2019-12-10","close":10566.2246},{"date":"2019-12-11","close":10772.9004},{"date":"2019-12-12","close":10566.2246},{"date":"2019-12-13","close":10695.3965},{"date":"2019-12-16","close":11057.0762},{"date":"2019-12-17","close":11289.5859},{"date":"2019-12-18","close":11341.2539},{"date":"2019-12-19","close":11237.918},{"date":"2019-12-20","close":11496.2598},{"date":"2019-12-23","close":11625.4316},{"date":"2019-12-24","close":11496.2598},{"date":"2019-12-26","close":11625.4316},{"date":"2019-12-27","close":11641.0928},{"date":"2019-12-30","close":11588.8896},{"date":"2020-01-02","close":11406.1816},{"date":"2020-01-03","close":11275.6768},{"date":"2020-01-06","close":10805.8555},{"date":"2020-01-07","close":11092.9678},{"date":"2020-01-08","close":10701.4531},{"date":"2020-01-09","close":11119.0684},{"date":"2020-01-10","close":12084.8105},{"date":"2020-01-13","close":11902.1025},{"date":"2020-01-14","close":12006.5078},{"date":"2020-01-15","close":11849.9004},{"date":"2020-01-16","close":12058.7109},{"date":"2020-01-17","close":11876.002},{"date":"2020-01-20","close":11588.8896},{"date":"2020-01-21","close":11614.9902},{"date":"2020-01-22","close":12450.2256},{"date":"2020-01-23","close":12763.4395},{"date":"2020-01-28","close":12006.5078},{"date":"2020-01-29","close":12371.9229},{"date":"2020-01-30","close":12946.1475},{"date":"2020-01-31","close":12632.9346},{"date":"2020-02-03","close":12502.4297},{"date":"2020-02-04","close":12867.8447},{"date":"2020-02-05","close":12867.8447},{"date":"2020-02-06","close":12763.4395},{"date":"2020-02-07","close":12841.7422},{"date":"2020-02-10","close":13468.1699},{"date":"2020-02-11","close":13755.2812},{"date":"2020-02-12","close":14016.292},{"date":"2020-02-13","close":14642.7188},{"date":"2020-02-14","close":14642.7188},{"date":"2020-02-17","close":14877.6289},{"date":"2020-02-18","close":14929.8311},{"date":"2020-02-19","close":15530.1553},{"date":"2020-02-20","close":16313.1895},{"date":"2020-02-21","close":16182.6846},{"date":"2020-02-24","close":15660.6611},{"date":"2020-02-25","close":16313.1895},{"date":"2020-02-26","close":16443.6934},{"date":"2020-02-27","close":16391.4922},{"date":"2020-02-28","close":15530.1553},{"date":"2020-03-02","close":16026.0771},{"date":"2020-03-03","close":14747.1221},{"date":"2020-03-04","close":14877.6289},{"date":"2020-03-05","close":14512.2139},{"date":"2020-03-06","close":14564.415},{"date":"2020-03-09","close":14564.415},{"date":"2020-03-10","close":14094.5947},{"date":"2020-03-11","close":13572.5742},{"date":"2020-03-12","close":13572.5742},{"date":"2020-03-13","close":12711.2373},{"date":"2020-03-16","close":12137.0137},{"date":"2020-03-17","close":12893.9443},{"date":"2020-03-18","close":12476.3262},{"date":"2020-03-19","close":11980.4053},{"date":"2020-03-20","close":13154.9561},{"date":"2020-03-23","close":13024.4502},{"date":"2020-03-24","close":13833.584},{"date":"2020-03-25","close":14407.8086},{"date":"2020-03-26","close":13990.1914},{"date":"2020-03-27","close":14172.8984},{"date":"2020-03-30","close":15817.2695},{"date":"2020-03-31","close":15973.877},{"date":"2020-04-01","close":15373.5498},{"date":"2020-04-02","close":16939.6152},{"date":"2020-04-03","close":17983.6602},{"date":"2020-04-06","close":18792.7949},{"date":"2020-04-07","close":18844.998},{"date":"2020-04-08","close":18114.166},{"date":"2020-04-09","close":17957.5605},{"date":"2020-04-10","close":17696.5488},{"date":"2020-04-13","close":17331.1328},{"date":"2020-04-14","close":17696.5488},{"date":"2020-04-16","close":19314.8164},{"date":"2020-04-17","close":18766.6914},{"date":"2020-04-20","close":18296.875},{"date":"2020-04-21","close":18270.7715},{"date":"2020-04-22","close":18244.6719},{"date":"2020-04-23","close":19340.918},{"date":"2020-04-24","close":19732.4336},{"date":"2020-04-27","close":19654.1289},{"date":"2020-04-28","close":19523.625},{"date":"2020-04-29","close":20176.1543},{"date":"2020-05-04","close":22081.5312},{"date":"2020-05-06","close":22212.0391},{"date":"2020-05-07","close":21977.127},{"date":"2020-05-08","close":21846.623},{"date":"2020-05-11","close":23177.7793},{"date":"2020-05-12","close":24430.6328},{"date":"2020-05-13","close":25631.2832},{"date":"2020-05-14","close":29442.043},{"date":"2020-05-15","close":29650.8535},{"date":"2020-05-18","close":27197.3496},{"date":"2020-05-19","close":25474.6758},{"date":"2020-05-20","close":25579.082},{"date":"2020-05-21","close":26101.1055},{"date":"2020-05-22","close":25526.8789},{"date":"2020-05-25","close":28189.1895},{"date":"2020-05-26","close":28711.2148},{"date":"2020-05-27","close":27771.5723},{"date":"2020-05-28","close":26362.1152},{"date":"2020-05-29","close":27510.5625},{"date":"2020-06-01","close":27510.5625},{"date":"2020-06-02","close":27040.7422},{"date":"2020-06-03","close":26205.5078},{"date":"2020-06-04","close":25657.3848},{"date":"2020-06-05","close":25109.2637},{"date":"2020-06-08","close":25109.2637},{"date":"2020-06-09","close":24587.2402},{"date":"2020-06-10","close":26101.1055},{"date":"2020-06-11","close":25474.6758},{"date":"2020-06-12","close":26414.3164},{"date":"2020-06-15","close":24926.5527},{"date":"2020-06-16","close":25944.498},{"date":"2020-06-17","close":26831.9355},{"date":"2020-06-18","close":26075.002},{"date":"2020-06-19","close":26414.3164},{"date":"2020-06-22","close":26936.3398},{"date":"2020-06-23","close":26466.5176},{"date":"2020-06-24","close":25918.3945},{"date":"2020-06-25","close":25918.3945},{"date":"2020-06-26","close":25735.6895},{"date":"2020-06-29","close":25735.6895},{"date":"2020-06-30","close":25761.7891},{"date":"2020-07-01","close":25422.4746},{"date":"2020-07-02","close":25552.9785},{"date":"2020-07-03","close":26884.1387},{"date":"2020-07-06","close":26884.1387},{"date":"2020-07-07","close":29181.0332},{"date":"2020-07-08","close":28711.2148},{"date":"2020-07-09","close":30016.2695},{"date":"2020-07-10","close":31112.5117},{"date":"2020-07-13","close":31373.5293},{"date":"2020-07-14","close":31425.7285},{"date":"2020-07-15","close":30329.4824},{"date":"2020-07-16","close":28189.1895},{"date":"2020-07-17","close":28502.4023},{"date":"2020-07-20","close":28763.4141},{"date":"2020-07-21","close":29389.8398},{"date":"2020-07-22","close":29807.459},{"date":"2020-07-23","close":30903.709},{"date":"2020-07-24","close":29755.2578},{"date":"2020-07-27","close":29650.8535},{"date":"2020-07-28","close":29285.4375},{"date":"2020-07-29","close":30172.875},{"date":"2020-07-30","close":30225.0762},{"date":"2020-07-31","close":32469.7754},{"date":"2020-08-03","close":33774.8281},{"date":"2020-08-04","close":33513.8125},{"date":"2020-08-05","close":35079.8789},{"date":"2020-08-06","close":35288.6875},{"date":"2020-08-07","close":34349.0508},{"date":"2020-08-10","close":34192.4453},{"date":"2020-08-11","close":34557.8594},{"date":"2020-08-12","close":33096.1953},{"date":"2020-08-13","close":33305.0039},{"date":"2020-08-14","close":33461.6172},{"date":"2020-08-18","close":32730.7852},{"date":"2020-08-19","close":36541.543},{"date":"2020-08-20","close":35497.5},{"date":"2020-08-21","close":35132.0898},{"date":"2020-08-24","close":35706.3125},{"date":"2020-08-25","close":35967.3203},{"date":"2020-08-26","close":35967.3203},{"date":"2020-08-27","close":37846.6016},{"date":"2020-08-28","close":38368.625},{"date":"2020-08-31","close":37533.3828},{"date":"2020-09-01","close":36384.9453},{"date":"2020-09-02","close":36750.3516},{"date":"2020-09-03","close":36384.9453},{"date":"2020-09-04","close":36071.7227},{"date":"2020-09-07","close":36123.9297},{"date":"2020-09-08","close":36228.332},{"date":"2020-09-09","close":35079.8789},{"date":"2020-09-10","close":35706.3125},{"date":"2020-09-11","close":35132.0898},{"date":"2020-09-14","close":34349.0508},{"date":"2020-09-15","close":34975.4766},{"date":"2020-09-16","close":34349.0508},{"date":"2020-09-17","close":34192.4453},{"date":"2020-09-18","close":34975.4766},{"date":"2020-09-21","close":33566.0156},{"date":"2020-09-22","close":32365.3691},{"date":"2020-09-23","close":34453.457},{"date":"2020-09-24","close":32887.3867},{"date":"2020-09-25","close":33409.4141},{"date":"2020-09-28","close":35601.9062},{"date":"2020-09-29","close":35758.5117},{"date":"2020-10-05","close":35706.3125},{"date":"2020-10-06","close":35862.918},{"date":"2020-10-07","close":37376.7852},{"date":"2020-10-08","close":37481.1836},{"date":"2020-10-12","close":37272.375},{"date":"2020-10-13","close":37376.7852},{"date":"2020-10-14","close":36906.9609},{"date":"2020-10-15","close":36332.7344},{"date":"2020-10-16","close":35915.1211},{"date":"2020-10-19","close":34401.2578},{"date":"2020-10-20","close":34610.0664},{"date":"2020-10-21","close":35862.918},{"date":"2020-10-22","close":34818.8711},{"date":"2020-10-23","close":33879.2305},{"date":"2020-10-26","close":33096.1953},{"date":"2020-10-27","close":33827.0273},{"date":"2020-10-28","close":36176.1289},{"date":"2020-10-29","close":36541.543},{"date":"2020-10-30","close":35079.8789},{"date":"2020-11-02","close":35758.5117},{"date":"2020-11-03","close":35549.7031},{"date":"2020-11-04","close":36176.1289},{"date":"2020-11-05","close":36019.5195},{"date":"2020-11-06","close":37533.3828},{"date":"2020-11-09","close":36959.1602},{"date":"2020-11-10","close":34557.8594},{"date":"2020-11-11","close":34401.2578},{"date":"2020-11-12","close":34557.8594},{"date":"2020-11-13","close":35184.2852},{"date":"2020-11-16","close":34766.668},{"date":"2020-11-17","close":34244.6484},{"date":"2020-11-18","close":34662.2656},{"date":"2020-11-19","close":34818.8711},{"date":"2020-11-20","close":34871.0703},{"date":"2020-11-23","close":35601.9062},{"date":"2020-11-24","close":35497.5},{"date":"2020-11-25","close":34088.0391},{"date":"2020-11-26","close":34766.668},{"date":"2020-11-27","close":34818.8711},{"date":"2020-11-30","close":34818.8711},{"date":"2020-12-01","close":34818.8711},{"date":"2020-12-02","close":35340.8945},{"date":"2020-12-03","close":35132.0898},{"date":"2020-12-04","close":34975.4766},{"date":"2020-12-07","close":34923.2812},{"date":"2020-12-08","close":34871.0703},{"date":"2020-12-09","close":34505.6602},{"date":"2020-12-10","close":34975.4766},{"date":"2020-12-11","close":34975.4766},{"date":"2020-12-14","close":35027.6797},{"date":"2020-12-15","close":34505.6602},{"date":"2020-12-16","close":35654.1094},{"date":"2020-12-17","close":35288.6875},{"date":"2020-12-18","close":34975.4766},{"date":"2020-12-21","close":35236.4922},{"date":"2020-12-22","close":34662.2656},{"date":"2020-12-23","close":34818.8711},{"date":"2020-12-24","close":34818.8711},{"date":"2020-12-28","close":36176.1289},{"date":"2020-12-29","close":37144.4766},{"date":"2020-12-30","close":38261.6094},{"date":"2021-01-04","close":39099.4531},{"date":"2021-01-05","close":38094.0391},{"date":"2021-01-06","close":37144.4805},{"date":"2021-01-07","close":37088.6211},{"date":"2021-01-08","close":36921.0547},{"date":"2021-01-11","close":36753.4844},{"date":"2021-01-12","close":35915.6406},{"date":"2021-01-13","close":36139.0703},{"date":"2021-01-14","close":36306.6367},{"date":"2021-01-15","close":36194.9219},{"date":"2021-01-18","close":35803.9297},{"date":"2021-01-19","close":36362.4922},{"date":"2021-01-20","close":37256.1953},{"date":"2021-01-21","close":37088.6211},{"date":"2021-01-22","close":37256.1953},{"date":"2021-01-25","close":37256.1953},{"date":"2021-01-26","close":36083.2109},{"date":"2021-01-27","close":36194.9219},{"date":"2021-01-28","close":35189.5078},{"date":"2021-01-29","close":32787.6836},{"date":"2021-02-01","close":32899.3984},{"date":"2021-02-02","close":33513.8125},{"date":"2021-02-03","close":34407.5195},{"date":"2021-02-04","close":34686.7969},{"date":"2021-02-05","close":33681.3828},{"date":"2021-02-08","close":33402.1055},{"date":"2021-02-09","close":31558.8438},{"date":"2021-02-10","close":29045.3066},{"date":"2021-02-15","close":28933.5957},{"date":"2021-02-16","close":28877.7363},{"date":"2021-02-17","close":29380.4473},{"date":"2021-02-18","close":29380.4473},{"date":"2021-02-19","close":28542.5996},{"date":"2021-02-22","close":28039.8926},{"date":"2021-02-23","close":27928.1797},{"date":"2021-02-24","close":26894.8379},{"date":"2021-02-25","close":27509.2598},{"date":"2021-02-26","close":25945.2793},{"date":"2021-03-02","close":27369.6152},{"date":"2021-03-03","close":26978.623},{"date":"2021-03-04","close":26783.123},{"date":"2021-03-05","close":26447.9844},{"date":"2021-03-08","close":25749.7812},{"date":"2021-03-09","close":25191.2168},{"date":"2021-03-10","close":24548.8711},{"date":"2021-03-11","close":25833.5664},{"date":"2021-03-12","close":26643.4844},{"date":"2021-03-15","close":26364.2031},{"date":"2021-03-16","close":26838.9844},{"date":"2021-03-17","close":26755.1973},{"date":"2021-03-18","close":29436.3008},{"date":"2021-03-19","close":30050.7207},{"date":"2021-03-22","close":29659.7266},{"date":"2021-03-23","close":28430.8906},{"date":"2021-03-24","close":29045.3066},{"date":"2021-03-25","close":28319.1758},{"date":"2021-03-26","close":28766.0234},{"date":"2021-03-29","close":28263.3184},{"date":"2021-03-30","close":28542.5996},{"date":"2021-03-31","close":27984.0352},{"date":"2021-04-01","close":28375.0293},{"date":"2021-04-02","close":29715.582},{"date":"2021-04-05","close":29436.3008},{"date":"2021-04-06","close":28821.8828},{"date":"2021-04-07","close":28710.1699},{"date":"2021-04-08","close":28486.7441},{"date":"2021-04-09","close":28430.8906},{"date":"2021-04-12","close":28654.3125},{"date":"2021-04-13","close":30720.998},{"date":"2021-04-14","close":31782.2695},{"date":"2021-04-15","close":31614.7012},{"date":"2021-04-16","close":32117.4062},{"date":"2021-04-19","close":30609.2832},{"date":"2021-04-20","close":30609.2832},{"date":"2021-04-21","close":30162.4375},{"date":"2021-04-22","close":30162.4375},{"date":"2021-04-23","close":31000.2812},{"date":"2021-04-26","close":30330.0039},{"date":"2021-04-27","close":30274.1484},{"date":"2021-04-28","close":29380.4473},{"date":"2021-04-29","close":28821.8828},{"date":"2021-04-30","close":28486.7441},{"date":"2021-05-03","close":28095.75},{"date":"2021-05-04","close":28039.8926},{"date":"2021-05-06","close":28989.4512},{"date":"2021-05-07","close":28821.8828},{"date":"2021-05-10","close":28933.5957},{"date":"2021-05-11","close":28598.457},{"date":"2021-05-12","close":28319.1758},{"date":"2021-05-13","close":27369.6152},{"date":"2021-05-14","close":27062.4082},{"date":"2021-05-17","close":27816.4668},{"date":"2021-05-18","close":27648.8984},{"date":"2021-05-20","close":27062.4082},{"date":"2021-05-21","close":28039.8926},{"date":"2021-05-24","close":27984.0352},{"date":"2021-05-25","close":27928.1797},{"date":"2021-05-26","close":28095.75},{"date":"2021-05-27","close":27984.0352},{"date":"2021-05-28","close":27816.4668},{"date":"2021-05-31","close":28039.8926},{"date":"2021-06-01","close":28766.0234},{"date":"2021-06-02","close":28207.4609},{"date":"2021-06-03","close":28598.457},{"date":"2021-06-04","close":28375.0293},{"date":"2021-06-07","close":29436.3008},{"date":"2021-06-08","close":29492.1582},{"date":"2021-06-09","close":29603.873},{"date":"2021-06-10","close":30106.5781},{"date":"2021-06-11","close":30106.5781},{"date":"2021-06-14","close":29715.584},{"date":"2021-06-15","close":29659.7285},{"date":"2021-06-16","close":29771.4395},{"date":"2021-06-17","close":30497.5703},{"date":"2021-06-18","close":33066.9648},{"date":"2021-06-21","close":33402.1016},{"date":"2021-06-22","close":32005.6973},{"date":"2021-06-23","close":33234.5352},{"date":"2021-06-24","close":32787.6836},{"date":"2021-06-25","close":32284.9766},{"date":"2021-06-28","close":32284.9746},{"date":"2021-06-29","close":31838.123},{"date":"2021-06-30","close":32452.5488},{"date":"2021-07-01","close":32173.2617},{"date":"2021-07-02","close":31838.123},{"date":"2021-07-05","close":32117.4062},{"date":"2021-07-06","close":31391.2754},{"date":"2021-07-07","close":33066.9648},{"date":"2021-07-08","close":32340.834},{"date":"2021-07-09","close":32843.543},{"date":"2021-07-12","close":32340.834},{"date":"2021-07-13","close":32564.2617},{"date":"2021-07-14","close":32173.2617},{"date":"2021-07-15","close":30385.8613},{"date":"2021-07-16","close":30385.8613},{"date":"2021-07-19","close":30385.8613},{"date":"2021-07-20","close":30274.1484},{"date":"2021-07-21","close":30218.291},{"date":"2021-07-22","close":30441.7188},{"date":"2021-07-23","close":30609.2852},{"date":"2021-07-26","close":30162.4355},{"date":"2021-07-27","close":30106.5781},{"date":"2021-07-28","close":29939.0078},{"date":"2021-07-29","close":29827.2969},{"date":"2021-07-30","close":29436.3008},{"date":"2021-08-02","close":30553.4297},{"date":"2021-08-03","close":30274.1484},{"date":"2021-08-04","close":30274.1484},{"date":"2021-08-05","close":30106.5781},{"date":"2021-08-06","close":30106.5781},{"date":"2021-08-09","close":30609.2852},{"date":"2021-08-10","close":30106.5781},{"date":"2021-08-11","close":30720.998},{"date":"2021-08-12","close":30274.1484},{"date":"2021-08-13","close":29101.1621},{"date":"2021-08-17","close":29994.8633},{"date":"2021-08-18","close":28710.1699},{"date":"2021-08-19","close":27816.4668},{"date":"2021-08-20","close":27118.2617},{"date":"2021-08-23","close":27202.0469},{"date":"2021-08-24","close":27648.8984},{"date":"2021-08-25","close":27620.9707},{"date":"2021-08-26","close":27118.2617},{"date":"2021-08-27","close":26280.418},{"date":"2021-08-30","close":26503.8418},{"date":"2021-08-31","close":27034.4785},{"date":"2021-09-01","close":27034.4785},{"date":"2021-09-02","close":27146.1914},{"date":"2021-09-03","close":26811.0527},{"date":"2021-09-06","close":26643.4863},{"date":"2021-09-07","close":26615.5547},{"date":"2021-09-08","close":26252.4902},{"date":"2021-09-09","close":26224.5586},{"date":"2021-09-10","close":25861.4961},{"date":"2021-09-13","close":25386.7168},{"date":"2021-09-14","close":26196.6328},{"date":"2021-09-15","close":26168.707},{"date":"2021-09-16","close":26336.2734},{"date":"2021-09-17","close":28766.0273},{"date":"2021-09-23","close":28207.4629},{"date":"2021-09-24","close":28933.5938},{"date":"2021-09-27","close":29324.5918},{"date":"2021-09-28","close":27620.9707},{"date":"2021-09-29","close":27565.1152},{"date":"2021-09-30","close":29045.3066},{"date":"2021-10-01","close":29715.584},{"date":"2021-10-05","close":28989.4512},{"date":"2021-10-06","close":29101.1621},{"date":"2021-10-07","close":29994.8633},{"date":"2021-10-08","close":29659.7266},{"date":"2021-10-12","close":29268.7344},{"date":"2021-10-13","close":28989.4512},{"date":"2021-10-14","close":30106.5781},{"date":"2021-10-15","close":30888.5684},{"date":"2021-10-18","close":30720.998},{"date":"2021-10-19","close":30385.8613},{"date":"2021-10-20","close":31056.1367},{"date":"2021-10-21","close":31558.8457},{"date":"2021-10-22","close":31614.7012},{"date":"2021-10-25","close":31447.1328},{"date":"2021-10-26","close":31726.4121},{"date":"2021-10-27","close":31391.2754},{"date":"2021-10-28","close":31111.9941},{"date":"2021-10-29","close":31949.8359},{"date":"2021-11-01","close":32620.1191},{"date":"2021-11-02","close":32731.8281},{"date":"2021-11-03","close":32675.9707},{"date":"2021-11-04","close":32564.2617},{"date":"2021-11-05","close":32396.6914},{"date":"2021-11-08","close":32284.9746},{"date":"2021-11-09","close":32284.9746},{"date":"2021-11-10","close":32061.5488},{"date":"2021-11-11","close":35803.9297},{"date":"2021-11-12","close":33793.0977},{"date":"2021-11-15","close":33290.3906},{"date":"2021-11-16","close":32955.2539},{"date":"2021-11-17","close":33066.9648},{"date":"2021-11-18","close":32955.2539},{"date":"2021-11-19","close":33513.8164},{"date":"2021-11-22","close":31447.1328},{"date":"2021-11-23","close":31000.2832},{"date":"2021-11-24","close":32117.4062},{"date":"2021-11-25","close":30832.7129},{"date":"2021-11-26","close":29617.834},{"date":"2021-11-29","close":28863.7734},{"date":"2021-11-30","close":27942.1445},{"date":"2021-12-01","close":27607.0059},{"date":"2021-12-02","close":27690.791},{"date":"2021-12-03","close":27690.791},{"date":"2021-12-06","close":27229.9766},{"date":"2021-12-07","close":28528.6367},{"date":"2021-12-08","close":27816.4668},{"date":"2021-12-09","close":28612.4219},{"date":"2021-12-10","close":27565.1152},{"date":"2021-12-13","close":27984.0352},{"date":"2021-12-14","close":27816.4668},{"date":"2021-12-15","close":27355.6504},{"date":"2021-12-16","close":28193.4961},{"date":"2021-12-17","close":27565.1152},{"date":"2021-12-20","close":26727.2715},{"date":"2021-12-21","close":27900.252},{"date":"2021-12-22","close":28025.9316},{"date":"2021-12-23","close":28109.7148},{"date":"2021-12-24","close":28528.6367},{"date":"2021-12-27","close":29701.6191},{"date":"2021-12-28","close":30790.8184},{"date":"2021-12-29","close":29371.5098},{"date":"2021-12-30","close":28480.041},{"date":"2022-01-03","close":29850.0},{"date":"2022-01-04","close":27541.6543},{"date":"2022-01-05","close":27494.7363},{"date":"2022-01-06","close":26087.1562},{"date":"2022-01-07","close":26227.9141},{"date":"2022-01-10","close":25101.8496},{"date":"2022-01-11","close":24444.9785},{"date":"2022-01-12","close":25242.6074},{"date":"2022-01-13","close":25054.9277},{"date":"2022-01-14","close":24679.5742},{"date":"2022-01-17","close":24444.9785},{"date":"2022-01-18","close":23788.1074},{"date":"2022-01-19","close":23459.6719},{"date":"2022-01-20","close":25008.0098},{"date":"2022-01-21","close":24632.6562},{"date":"2022-01-24","close":23412.752},{"date":"2022-01-25","close":22943.5586},{"date":"2022-01-26","close":22943.5586},{"date":"2022-01-27","close":22286.6875},{"date":"2022-01-28","close":22474.3652},{"date":"2022-02-03","close":22990.4785},{"date":"2022-02-04","close":23553.5117},{"date":"2022-02-07","close":23037.3984},{"date":"2022-02-08","close":23037.3984},{"date":"2022-02-09","close":23037.3984},{"date":"2022-02-10","close":22990.4785},{"date":"2022-02-11","close":22427.4473},{"date":"2022-02-14","close":22192.8496},{"date":"2022-02-15","close":22052.0918},{"date":"2022-02-16","close":23084.3164},{"date":"2022-02-17","close":22708.9629},{"date":"2022-02-18","close":22896.6387},{"date":"2022-02-21","close":22896.6387},{"date":"2022-02-22","close":22896.6387},{"date":"2022-02-23","close":22896.6387},{"date":"2022-02-24","close":22005.1719},{"date":"2022-02-25","close":22521.2852},{"date":"2022-02-28","close":22521.2852},{"date":"2022-03-02","close":22615.125},{"date":"2022-03-03","close":22990.4785},{"date":"2022-03-04","close":22990.4785},{"date":"2022-03-07","close":22474.3652},{"date":"2022-03-08","close":22333.6074},{"date":"2022-03-10","close":22333.6074},{"date":"2022-03-11","close":22333.6074},{"date":"2022-03-14","close":22099.0098},{"date":"2022-03-15","close":22099.0098},{"date":"2022-03-16","close":22099.0098},{"date":"2022-03-17","close":22099.0098},{"date":"2022-03-18","close":23365.834},{"date":"2022-03-21","close":23365.834},{"date":"2022-03-22","close":22802.8008},{"date":"2022-03-23","close":23741.1875},{"date":"2022-03-24","close":23178.1562},{"date":"2022-03-25","close":23975.7852},{"date":"2022-03-28","close":23506.5898},{"date":"2022-03-29","close":24773.4121},{"date":"2022-03-30","close":25054.9277},{"date":"2022-03-31","close":25101.8496},{"date":"2022-04-01","close":25008.0098},{"date":"2022-04-04","close":24867.25},{"date":"2022-04-05","close":25336.4453},{"date":"2022-04-06","close":24210.3809},{"date":"2022-04-07","close":23131.2383},{"date":"2022-04-08","close":23365.834},{"date":"2022-04-11","close":22990.4785},{"date":"2022-04-12","close":22474.3652},{"date":"2022-04-13","close":22990.4785},{"date":"2022-04-14","close":22568.2051},{"date":"2022-04-15","close":22802.8008},{"date":"2022-04-18","close":22662.041},{"date":"2022-04-19","close":22896.6387},{"date":"2022-04-20","close":22708.9629},{"date":"2022-04-21","close":22521.2852},{"date":"2022-04-22","close":21442.1406},{"date":"2022-04-25","close":20362.9961},{"date":"2022-04-26","close":20128.3965},{"date":"2022-04-27","close":19471.5273},{"date":"2022-04-28","close":19424.6074},{"date":"2022-04-29","close":19753.043},{"date":"2022-05-02","close":19236.9297},{"date":"2022-05-03","close":19143.0918},{"date":"2022-05-04","close":18720.8164},{"date":"2022-05-06","close":17735.5117},{"date":"2022-05-09","close":18400.0},{"date":"2022-05-10","close":16984.8027},{"date":"2022-05-11","close":16797.123},{"date":"2022-05-12","close":15436.4639},{"date":"2022-05-13","close":15905.6562},{"date":"2022-05-16","close":15436.4639},{"date":"2022-05-17","close":15342.625},{"date":"2022-05-18","close":15248.7861},{"date":"2022-05-19","close":15108.0283},{"date":"2022-05-20","close":15108.0283},{"date":"2022-05-23","close":15389.5449},{"date":"2022-05-24","close":14591.917},{"date":"2022-05-25","close":14967.2705},{"date":"2022-05-26","close":15061.1084},{"date":"2022-05-27","close":15014.1904},{"date":"2022-05-30","close":15061.1084},{"date":"2022-05-31","close":15154.9473},{"date":"2022-06-02","close":15248.7861},{"date":"2022-06-03","close":15201.8662},{"date":"2022-06-07","close":14685.7549},{"date":"2022-06-08","close":14967.2705},{"date":"2022-06-09","close":14075.8027},{"date":"2022-06-10","close":13981.9639},{"date":"2022-06-13","close":13137.416},{"date":"2022-06-14","close":12949.7393},{"date":"2022-06-15","close":12668.2227},{"date":"2022-06-16","close":12527.4639},{"date":"2022-06-17","close":12011.3516},{"date":"2022-06-20","close":11589.0781},{"date":"2022-06-21","close":12339.7871},{"date":"2022-06-22","close":12011.3516},{"date":"2022-06-23","close":11542.1582},{"date":"2022-06-24","close":12433.625},{"date":"2022-06-27","close":12292.8682},{"date":"2022-06-28","close":12292.8682},{"date":"2022-06-29","close":12105.1904},{"date":"2022-06-30","close":11729.8359},{"date":"2022-07-01","close":11542.1582},{"date":"2022-07-04","close":11589.0781},{"date":"2022-07-05","close":11964.4316},{"date":"2022-07-06","close":12152.1094},{"date":"2022-07-07","close":12245.9482},{"date":"2022-07-08","close":12058.2715},{"date":"2022-07-11","close":11870.5938},{"date":"2022-07-12","close":11682.917},{"date":"2022-07-13","close":11870.5938},{"date":"2022-07-14","close":12245.9482},{"date":"2022-07-15","close":12105.1904},{"date":"2022-07-18","close":12199.0303},{"date":"2022-07-19","close":12527.4639},{"date":"2022-07-20","close":12433.625},{"date":"2022-07-21","close":12574.3848},{"date":"2022-07-22","close":12339.7871},{"date":"2022-07-25","close":12386.7061},{"date":"2022-07-26","close":12152.1094},{"date":"2022-07-27","close":12199.0303},{"date":"2022-07-28","close":12433.625},{"date":"2022-07-29","close":12527.4639},{"date":"2022-08-01","close":12152.1094},{"date":"2022-08-02","close":12058.2715},{"date":"2022-08-03","close":12621.3037},{"date":"2022-08-04","close":13278.1748},{"date":"2022-08-05","close":13184.335},{"date":"2022-08-08","close":12855.9004},{"date":"2022-08-09","close":14310.4004},{"date":"2022-08-10","close":12715.1416},{"date":"2022-08-11","close":12339.7871},{"date":"2022-08-12","close":12527.4639},{"date":"2022-08-16","close":12386.7061},{"date":"2022-08-17","close":12105.1904},{"date":"2022-08-18","close":12152.1094},{"date":"2022-08-19","close":11917.5137},{"date":"2022-08-22","close":11542.1582},{"date":"2022-08-23","close":11542.1582},{"date":"2022-08-24","close":11401.4004},{"date":"2022-08-25","close":11823.6738},{"date":"2022-08-26","close":11635.9971},{"date":"2022-08-29","close":11354.4814},{"date":"2022-08-30","close":11776.7559},{"date":"2022-08-31","close":11917.5137},{"date":"2022-09-01","close":11823.6738},{"date":"2022-09-02","close":11917.5137},{"date":"2022-09-05","close":11729.8359},{"date":"2022-09-06","close":12199.0303},{"date":"2022-09-07","close":12292.8682},{"date":"2022-09-08","close":12433.625},{"date":"2022-09-13","close":12527.4639},{"date":"2022-09-14","close":12339.7871},{"date":"2022-09-15","close":12621.3037},{"date":"2022-09-16","close":12105.1904},{"date":"2022-09-19","close":11635.9971},{"date":"2022-09-20","close":11495.2393},{"date":"2022-09-21","close":11589.0781},{"date":"2022-09-22","close":11260.6426},{"date":"2022-09-23","close":10791.4482},{"date":"2022-09-26","close":10416.0928},{"date":"2022-09-27","close":10556.8525},{"date":"2022-09-28","close":10040.7393},{"date":"2022-09-29","close":10416.0928},{"date":"2022-09-30","close":10416.0928},{"date":"2022-10-04","close":10603.7715},{"date":"2022-10-05","close":10322.2559},{"date":"2022-10-06","close":10979.126},{"date":"2022-10-07","close":10979.126},{"date":"2022-10-11","close":10697.6094},{"date":"2022-10-12","close":10744.5293},{"date":"2022-10-13","close":10275.3359},{"date":"2022-10-14","close":10979.126},{"date":"2022-10-17","close":10979.126},{"date":"2022-10-18","close":11635.9971},{"date":"2022-10-19","close":11495.2393},{"date":"2022-10-20","close":11401.4004},{"date":"2022-10-21","close":11401.4004},{"date":"2022-10-24","close":11776.7559},{"date":"2022-10-25","close":11635.9971},{"date":"2022-10-26","close":11542.1582},{"date":"2022-10-27","close":11729.8359},{"date":"2022-10-28","close":11448.3193},{"date":"2022-10-31","close":11776.7559},{"date":"2022-11-01","close":11870.5938},{"date":"2022-11-02","close":11917.5137},{"date":"2022-11-03","close":11870.5938},{"date":"2022-11-04","close":11635.9971},{"date":"2022-11-07","close":12058.2715},{"date":"2022-11-08","close":11870.5938},{"date":"2022-11-09","close":12527.4639},{"date":"2022-11-10","close":11589.0781},{"date":"2022-11-11","close":12527.4639},{"date":"2022-11-14","close":12715.1416},{"date":"2022-11-15","close":12996.6582},{"date":"2022-11-16","close":13512.7695},{"date":"2022-11-17","close":13137.416},{"date":"2022-11-18","close":12480.5459},{"date":"2022-11-21","close":12386.7061},{"date":"2022-11-22","close":12105.1904},{"date":"2022-11-23","close":12762.0615},{"date":"2022-11-24","close":12996.6582},{"date":"2022-11-25","close":13653.5293},{"date":"2022-11-28","close":12902.8203},{"date":"2022-11-29","close":12902.8203},{"date":"2022-11-30","close":13043.5781},{"date":"2022-12-01","close":13137.416},{"date":"2022-12-02","close":12715.1416},{"date":"2022-12-05","close":12621.3037},{"date":"2022-12-06","close":12339.7871},{"date":"2022-12-07","close":12152.1094},{"date":"2022-12-08","close":12105.1904},{"date":"2022-12-09","close":12902.8203},{"date":"2022-12-12","close":13184.335},{"date":"2022-12-13","close":14122.7227},{"date":"2022-12-14","close":14075.8027},{"date":"2022-12-15","close":13278.1748},{"date":"2022-12-16","close":12949.7393},{"date":"2022-12-19","close":12808.9795},{"date":"2022-12-20","close":12480.5459},{"date":"2022-12-21","close":12574.3848},{"date":"2022-12-22","close":12715.1416},{"date":"2022-12-23","close":12292.8682},{"date":"2022-12-26","close":12808.9795},{"date":"2022-12-27","close":13278.1748},{"date":"2022-12-28","close":13325.7656},{"date":"2022-12-29","close":12754.6621},{"date":"2023-01-02","close":11945.5986},{"date":"2023-01-03","close":12040.7812},{"date":"2023-01-04","close":12135.9648},{"date":"2023-01-05","close":12373.9268},{"date":"2023-01-06","close":12326.334},{"date":"2023-01-09","close":12707.0703},{"date":"2023-01-10","close":12278.7422},{"date":"2023-01-11","close":12897.4375},{"date":"2023-01-12","close":12945.0303},{"date":"2023-01-13","close":12849.8457},{"date":"2023-01-16","close":13420.9492},{"date":"2023-01-17","close":12992.6211},{"date":"2023-01-18","close":12992.6211},{"date":"2023-01-19","close":12992.6211},{"date":"2023-01-20","close":12992.6211},{"date":"2023-01-25","close":13087.8066},{"date":"2023-01-26","close":13478.0605},{"date":"2023-01-27","close":13478.0605},{"date":"2023-01-30","close":13535.1709},{"date":"2023-01-31","close":13611.3184},{"date":"2023-02-01","close":13297.2109},{"date":"2023-02-02","close":13725.5391},{"date":"2023-02-03","close":14144.3496},{"date":"2023-02-06","close":13725.5391},{"date":"2023-02-07","close":14296.6436},{"date":"2023-02-08","close":14763.0449},{"date":"2023-02-09","close":14363.2715},{"date":"2023-02-10","close":14334.7168},{"date":"2023-02-13","close":13868.3154},{"date":"2023-02-14","close":13877.834},{"date":"2023-02-15","close":13592.2812},{"date":"2023-02-16","close":14144.3496},{"date":"2023-02-17","close":13211.5449},{"date":"2023-02-20","close":13411.4316},{"date":"2023-02-21","close":13401.9141},{"date":"2023-02-22","close":12897.4375},{"date":"2023-02-23","close":12983.1035},{"date":"2023-02-24","close":12649.959},{"date":"2023-02-27","close":12792.7354},{"date":"2023-02-28","close":12973.5859},{"date":"2023-03-02","close":12592.8496},{"date":"2023-03-03","close":12668.9961},{"date":"2023-03-06","close":13002.1406},{"date":"2023-03-07","close":13259.1377},{"date":"2023-03-08","close":12935.5117},{"date":"2023-03-09","close":13068.7695},{"date":"2023-03-10","close":12383.4443},{"date":"2023-03-13","close":12488.1475},{"date":"2023-03-14","close":11802.8213},{"date":"2023-03-15","close":11802.8213},{"date":"2023-03-16","close":11764.748},{"date":"2023-03-17","close":12183.5576},{"date":"2023-03-20","close":11888.4873},{"date":"2023-03-21","close":11802.8213},{"date":"2023-03-22","close":11850.4141},{"date":"2023-03-23","close":11783.7852},{"date":"2023-03-24","close":11764.748},{"date":"2023-03-27","close":11888.4873},{"date":"2023-03-28","close":12031.2637},{"date":"2023-03-29","close":11993.1895},{"date":"2023-03-30","close":12059.8193},{"date":"2023-03-31","close":11983.6719},{"date":"2023-04-03","close":11688.6006},{"date":"2023-04-04","close":11821.8574},{"date":"2023-04-05","close":11745.7119},{"date":"2023-04-06","close":11488.7139},{"date":"2023-04-07","close":11555.3428},{"date":"2023-04-10","close":11212.6807},{"date":"2023-04-11","close":11621.9717},{"date":"2023-04-12","close":11650.5273},{"date":"2023-04-13","close":11717.1562},{"date":"2023-04-14","close":11802.8213},{"date":"2023-04-17","close":11726.6748},{"date":"2023-04-18","close":11641.0088},{"date":"2023-04-19","close":11660.0459},{"date":"2023-04-20","close":11431.6045},{"date":"2023-04-21","close":11384.0117},{"date":"2023-04-24","close":10946.165},{"date":"2023-04-25","close":11012.7939},{"date":"2023-04-26","close":10946.165},{"date":"2023-04-27","close":10946.165},{"date":"2023-04-28","close":10670.1318},{"date":"2023-05-02","close":10850.9805},{"date":"2023-05-03","close":10527.3555},{"date":"2023-05-04","close":10613.0205},{"date":"2023-05-08","close":10746.2783},{"date":"2023-05-09","close":10584.4658},{"date":"2023-05-10","close":10555.9111},{"date":"2023-05-11","close":10670.1318},{"date":"2023-05-12","close":10384.5791},{"date":"2023-05-15","close":10403.6162},{"date":"2023-05-16","close":10356.0244},{"date":"2023-05-17","close":10346.5068},{"date":"2023-05-18","close":10498.7998},{"date":"2023-05-19","close":10508.3184},{"date":"2023-05-22","close":10555.9111},{"date":"2023-05-23","close":10603.5029},{"date":"2023-05-24","close":10679.6494},{"date":"2023-05-25","close":10565.4287},{"date":"2023-05-26","close":10394.0977},{"date":"2023-05-30","close":10651.0938},{"date":"2023-05-31","close":10603.5029},{"date":"2023-06-01","close":10517.8369},{"date":"2023-06-02","close":10527.3555},{"date":"2023-06-05","close":10689.1689},{"date":"2023-06-07","close":10584.4658},{"date":"2023-06-08","close":10479.7637},{"date":"2023-06-09","close":10536.873},{"date":"2023-06-12","close":10317.9502},{"date":"2023-06-13","close":10327.4688},{"date":"2023-06-14","close":10060.9541},{"date":"2023-06-15","close":10137.1006},{"date":"2023-06-16","close":10108.5449},{"date":"2023-06-19","close":9803.957},{"date":"2023-06-20","close":9899.1406},{"date":"2023-06-21","close":9604.0703},{"date":"2023-06-22","close":9604.0703},{"date":"2023-06-23","close":9489.8486},{"date":"2023-06-26","close":9508.8857},{"date":"2023-06-27","close":9366.1094},{"date":"2023-06-28","close":9832.5127},{"date":"2023-06-29","close":9613.5889},{"date":"2023-06-30","close":9546.959},{"date":"2023-07-03","close":9546.959},{"date":"2023-07-04","close":9537.4414},{"date":"2023-07-05","close":9404.1836},{"date":"2023-07-06","close":9147.1855},{"date":"2023-07-07","close":9128.1494},{"date":"2023-07-10","close":9147.1855},{"date":"2023-07-11","close":9280.4443},{"date":"2023-07-12","close":9375.6279},{"date":"2023-07-13","close":9308.999},{"date":"2023-07-14","close":9328.0361},{"date":"2023-07-17","close":9347.0723},{"date":"2023-07-18","close":9061.5205},{"date":"2023-07-19","close":9166.2236},{"date":"2023-07-20","close":9128.1494},{"date":"2023-07-21","close":9099.5947},{"date":"2023-07-24","close":8852.1162},{"date":"2023-07-25","close":8614.1553},{"date":"2023-07-26","close":8290.5293},{"date":"2023-07-27","close":8661.748},{"date":"2023-07-28","close":8471.3799},{"date":"2023-07-31","close":8652.2295},{"date":"2023-08-01","close":8756.9326},{"date":"2023-08-02","close":8709.3398},{"date":"2023-08-03","close":8709.3398},{"date":"2023-08-04","close":8842.5986},{"date":"2023-08-07","close":9356.5918},{"date":"2023-08-08","close":9270.9268},{"date":"2023-08-09","close":9413.7021},{"date":"2023-08-10","close":9356.5918},{"date":"2023-08-11","close":9318.5176},{"date":"2023-08-14","close":9223.334},{"date":"2023-08-16","close":8890.1895},{"date":"2023-08-17","close":8775.9688},{"date":"2023-08-18","close":8680.7842},{"date":"2023-08-21","close":8833.0791},{"date":"2023-08-22","close":8642.7119},{"date":"2023-08-23","close":8623.6748},{"date":"2023-08-24","close":8604.6367},{"date":"2023-08-25","close":8395.2324},{"date":"2023-08-28","close":8499.9346},{"date":"2023-08-29","close":8576.082},{"date":"2023-08-30","close":8737.8955},{"date":"2023-08-31","close":8661.748},{"date":"2023-09-01","close":8642.7119},{"date":"2023-09-04","close":8585.6006},{"date":"2023-09-05","close":8480.8984},{"date":"2023-09-06","close":8395.2324},{"date":"2023-09-07","close":8233.4199},{"date":"2023-09-08","close":8261.9746},{"date":"2023-09-11","close":8223.9014},{"date":"2023-09-12","close":8195.3467},{"date":"2023-09-13","close":8204.8643},{"date":"2023-09-14","close":8252.4561},{"date":"2023-09-15","close":8404.751},{"date":"2023-09-18","close":8271.4932},{"date":"2023-09-19","close":8242.9385},{"date":"2023-09-20","close":8157.2725},{"date":"2023-09-21","close":7900.2759},{"date":"2023-09-22","close":7795.5732},{"date":"2023-09-25","close":7843.1655},{"date":"2023-09-26","close":7624.2417},{"date":"2023-09-27","close":7786.0547},{"date":"2023-10-04","close":7548.0947},{"date":"2023-10-05","close":7595.6865},{"date":"2023-10-06","close":7595.6865},{"date":"2023-10-10","close":7652.7969},{"date":"2023-10-11","close":7690.8711},{"date":"2023-10-12","close":7814.6104},{"date":"2023-10-13","close":7700.3896},{"date":"2023-10-16","close":7614.7236},{"date":"2023-10-17","close":7738.4629},{"date":"2023-10-18","close":8004.978},{"date":"2023-10-19","close":7662.3154},{"date":"2023-10-20","close":7614.7236},{"date":"2023-10-23","close":7671.834},{"date":"2023-10-24","close":7824.1284},{"date":"2023-10-25","close":7805.0918},{"date":"2023-10-26","close":7643.2793},{"date":"2023-10-27","close":7719.4258},{"date":"2023-10-30","close":7719.4258},{"date":"2023-10-31","close":7643.2793},{"date":"2023-11-01","close":7805.0918},{"date":"2023-11-02","close":7824.1284},{"date":"2023-11-03","close":8576.082},{"date":"2023-11-06","close":8766.4502},{"date":"2023-11-07","close":8442.8252},{"date":"2023-11-08","close":8547.5273},{"date":"2023-11-09","close":8585.6006},{"date":"2023-11-10","close":8281.0117},{"date":"2023-11-13","close":8147.7539},{"date":"2023-11-14","close":8071.6074},{"date":"2023-11-15","close":8214.3838},{"date":"2023-11-16","close":8204.8643},{"date":"2023-11-17","close":8100.1626},{"date":"2023-11-20","close":8281.0117},{"date":"2023-11-21","close":8309.5674},{"date":"2023-11-22","close":8319.085},{"date":"2023-11-23","close":8347.6406},{"date":"2023-11-24","close":9642.1436},{"date":"2023-11-27","close":10613.0205},{"date":"2023-11-28","close":10289.3955},{"date":"2023-11-29","close":10831.9443},{"date":"2023-11-30","close":11583.8984},{"date":"2023-12-01","close":11679.082},{"date":"2023-12-04","close":11212.6807},{"date":"2023-12-05","close":11307.8643},{"date":"2023-12-06","close":11974.1533},{"date":"2023-12-07","close":11184.125},{"date":"2023-12-08","close":11850.4141},{"date":"2023-12-11","close":11241.2354},{"date":"2023-12-12","close":10613.0205},{"date":"2023-12-13","close":10270.3584},{"date":"2023-12-14","close":9994.3242},{"date":"2023-12-15","close":9842.0303},{"date":"2023-12-18","close":9661.1797},{"date":"2023-12-19","close":10108.5449},{"date":"2023-12-20","close":10346.5068},{"date":"2023-12-21","close":9908.6592},{"date":"2023-12-22","close":9994.3242},{"date":"2023-12-26","close":9851.5488},{"date":"2023-12-27","close":9909.7832},{"date":"2023-12-28","close":9977.7256},{"date":"2024-01-02","close":9686.5469},{"date":"2024-01-03","close":9618.6045},{"date":"2024-01-04","close":9405.0742},{"date":"2024-01-05","close":9463.3096},{"date":"2024-01-08","close":9987.4316},{"date":"2024-01-09","close":10074.7852},{"date":"2024-01-10","close":11627.7393},{"date":"2024-01-11","close":12229.5078},{"date":"2024-01-12","close":11705.3867},{"date":"2024-01-15","close":11802.4463},{"date":"2024-01-16","close":11608.3271},{"date":"2024-01-17","close":11249.207},{"date":"2024-01-18","close":11918.918},{"date":"2024-01-19","close":11511.2676},{"date":"2024-01-22","close":11559.7969},{"date":"2024-01-23","close":11278.3252},{"date":"2024-01-24","close":11938.3291},{"date":"2024-01-25","close":12443.04},{"date":"2024-01-26","close":12074.2129},{"date":"2024-01-29","close":12025.6826},{"date":"2024-01-30","close":11695.6807},{"date":"2024-01-31","close":11889.7998},{"date":"2024-02-01","close":10958.0283},{"date":"2024-02-02","close":10744.4961},{"date":"2024-02-05","close":10802.7324},{"date":"2024-02-06","close":10414.4941},{"date":"2024-02-07","close":10773.6143},{"date":"2024-02-08","close":10725.085},{"date":"2024-02-13","close":10977.4395},{"date":"2024-02-14","close":11423.9141},{"date":"2024-02-15","close":12957.4551},{"date":"2024-02-16","close":12705.1006},{"date":"2024-02-19","close":13326.2822},{"date":"2024-02-20","close":13394.2236},{"date":"2024-02-21","close":12957.4551},{"date":"2024-02-22","close":12773.042},{"date":"2024-02-23","close":13520.4014},{"date":"2024-02-26","close":13413.6357},{"date":"2024-02-27","close":13229.2227},{"date":"2024-02-28","close":13792.168},{"date":"2024-02-29","close":13054.5156},{"date":"2024-03-04","close":13258.3408},{"date":"2024-03-05","close":13879.5215},{"date":"2024-03-06","close":13695.1084},{"date":"2024-03-07","close":12210.0967},{"date":"2024-03-08","close":12375.0977},{"date":"2024-03-11","close":12666.2764},{"date":"2024-03-12","close":12569.2168},{"date":"2024-03-13","close":12384.8037},{"date":"2024-03-14","close":13394.2236},{"date":"2024-03-15","close":13044.8086},{"date":"2024-03-18","close":13500.9893},{"date":"2024-03-19","close":13491.2832},{"date":"2024-03-20","close":12908.9258},{"date":"2024-03-21","close":12918.6318},{"date":"2024-03-22","close":12957.4551},{"date":"2024-03-25","close":12045.0947},{"date":"2024-03-26","close":12355.6865},{"date":"2024-03-27","close":12413.9219},{"date":"2024-03-28","close":12054.8008},{"date":"2024-03-29","close":12015.9775},{"date":"2024-04-01","close":11938.3291},{"date":"2024-04-02","close":11637.4453},{"date":"2024-04-03","close":11414.208},{"date":"2024-04-04","close":11258.9121},{"date":"2024-04-05","close":11103.6172},{"date":"2024-04-08","close":11025.9697},{"date":"2024-04-09","close":10977.4395},{"date":"2024-04-11","close":10967.7334},{"date":"2024-04-12","close":11132.7354},{"date":"2024-04-15","close":11161.8535},{"date":"2024-04-16","close":10783.3213},{"date":"2024-04-17","close":11249.207},{"date":"2024-04-18","close":11346.2666},{"date":"2024-04-19","close":11161.8535},{"date":"2024-04-22","close":11161.8535},{"date":"2024-04-23","close":11346.2666},{"date":"2024-04-24","close":11511.2676},{"date":"2024-04-25","close":11268.6182},{"date":"2024-04-26","close":10977.4395},{"date":"2024-04-29","close":11336.5605},{"date":"2024-04-30","close":11336.5605},{"date":"2024-05-02","close":11229.7949},{"date":"2024-05-03","close":11472.4434},{"date":"2024-05-07","close":11355.9717},{"date":"2024-05-08","close":11258.9121},{"date":"2024-05-09","close":11161.8535},{"date":"2024-05-10","close":10618.3193},{"date":"2024-05-13","close":10705.6729},{"date":"2024-05-14","close":11181.2646},{"date":"2024-05-16","close":10967.7334},{"date":"2024-05-17","close":10317.4346},{"date":"2024-05-20","close":10521.2598},{"date":"2024-05-21","close":10239.7871},{"date":"2024-05-22","close":9968.0205},{"date":"2024-05-23","close":9919.4902},{"date":"2024-05-24","close":9735.0762},{"date":"2024-05-27","close":9744.7832},{"date":"2024-05-28","close":9657.4297},{"date":"2024-05-29","close":9599.1934},{"date":"2024-05-30","close":9414.7793},{"date":"2024-05-31","close":9511.8398},{"date":"2024-06-03","close":9705.958},{"date":"2024-06-04","close":9570.0762},{"date":"2024-06-05","close":9531.251},{"date":"2024-06-07","close":9492.4277},{"date":"2024-06-10","close":9744.7832},{"date":"2024-06-11","close":9657.4297},{"date":"2024-06-12","close":9628.3115},{"date":"2024-06-13","close":9686.5469},{"date":"2024-06-14","close":9540.958},{"date":"2024-06-17","close":9463.3096},{"date":"2024-06-18","close":9366.251},{"date":"2024-06-19","close":9385.6621},{"date":"2024-06-20","close":9269.1904},{"date":"2024-06-21","close":9210.9551},{"date":"2024-06-24","close":8997.4238},{"date":"2024-06-25","close":9230.3672},{"date":"2024-06-26","close":8910.0703},{"date":"2024-06-27","close":8929.4824},{"date":"2024-06-28","close":9026.542},{"date":"2024-07-01","close":8978.0117},{"date":"2024-07-02","close":8822.7168},{"date":"2024-07-03","close":8696.5391},{"date":"2024-07-04","close":8754.7754},{"date":"2024-07-05","close":8686.833},{"date":"2024-07-08","close":8861.54},{"date":"2024-07-09","close":8880.9521},{"date":"2024-07-10","close":8939.1885},{"date":"2024-07-11","close":9065.3652},{"date":"2024-07-12","close":9152.7188},{"date":"2024-07-15","close":9317.7207},{"date":"2024-07-16","close":9181.8369},{"date":"2024-07-17","close":9113.8955},{"date":"2024-07-18","close":8997.4238},{"date":"2024-07-19","close":8880.9521},{"date":"2024-07-22","close":8871.2471},{"date":"2024-07-23","close":8803.3047},{"date":"2024-07-24","close":8783.8926},{"date":"2024-07-25","close":8793.5986},{"date":"2024-07-26","close":8783.8926},{"date":"2024-07-29","close":8589.7734},{"date":"2024-07-30","close":8026.8281},{"date":"2024-07-31","close":8017.1221},{"date":"2024-08-01","close":8085.064},{"date":"2024-08-02","close":7832.709},{"date":"2024-08-05","close":7007.7026},{"date":"2024-08-06","close":7395.9404},{"date":"2024-08-07","close":7289.1753},{"date":"2024-08-08","close":7260.0571},{"date":"2024-08-09","close":7230.9395},{"date":"2024-08-12","close":7357.1172},{"date":"2024-08-13","close":7230.9395},{"date":"2024-08-14","close":7347.4111},{"date":"2024-08-16","close":7211.5278},{"date":"2024-08-19","close":7192.1157},{"date":"2024-08-20","close":7357.1172},{"date":"2024-08-21","close":7366.8228},{"date":"2024-08-22","close":7376.5288},{"date":"2024-08-23","close":7298.8813},{"date":"2024-08-26","close":7473.5884},{"date":"2024-08-27","close":7570.6479},{"date":"2024-08-28","close":7405.647},{"date":"2024-08-29","close":7444.4707},{"date":"2024-08-30","close":7628.8838},{"date":"2024-09-02","close":7522.1182},{"date":"2024-09-03","close":7638.5898},{"date":"2024-09-04","close":7201.8218},{"date":"2024-09-05","close":7337.7051},{"date":"2024-09-06","close":7250.3511},{"date":"2024-09-09","close":7289.1753},{"date":"2024-09-10","close":7250.3511},{"date":"2024-09-11","close":7065.9385},{"date":"2024-09-12","close":7279.4692},{"date":"2024-09-13","close":7162.9976},{"date":"2024-09-19","close":7046.5259},{"date":"2024-09-20","close":6997.9966},{"date":"2024-09-23","close":7017.4082},{"date":"2024-09-24","close":7192.1157},{"date":"2024-09-25","close":7347.4111},{"date":"2024-09-26","close":7522.1182},{"date":"2024-09-27","close":7570.6479},{"date":"2024-09-30","close":7376.5288},{"date":"2024-10-02","close":7318.293},{"date":"2024-10-04","close":7182.4097},{"date":"2024-10-07","close":7298.8813},{"date":"2024-10-08","close":7250.3511},{"date":"2024-10-10","close":7240.6455},{"date":"2024-10-11","close":7114.4678},{"date":"2024-10-14","close":7211.5278},{"date":"2024-10-15","close":7327.999},{"date":"2024-10-16","close":7114.4678},{"date":"2024-10-17","close":7075.644},{"date":"2024-10-18","close":6949.4668},{"date":"2024-10-21","close":7124.1743},{"date":"2024-10-22","close":6959.1724},{"date":"2024-10-23","close":7056.2324},{"date":"2024-10-24","close":7027.1143},{"date":"2024-10-25","close":6823.2891},{"date":"2024-10-28","close":7027.1143},{"date":"2024-10-29","close":7056.2324},{"date":"2024-10-30","close":7007.7026},{"date":"2024-10-31","close":7065.9385},{"date":"2024-11-01","close":6920.3491},{"date":"2024-11-04","close":7046.5259},{"date":"2024-11-05","close":7162.9976},{"date":"2024-11-06","close":7124.1743},{"date":"2024-11-07","close":6988.2905},{"date":"2024-11-08","close":6988.2905},{"date":"2024-11-11","close":6765.0532},{"date":"2024-11-12","close":6541.8164},{"date":"2024-11-13","close":6522.4043},{"date":"2024-11-14","close":6600.0522},{"date":"2024-11-15","close":6862.1133},{"date":"2024-11-18","close":6910.6431},{"date":"2024-11-19","close":7095.0562},{"date":"2024-11-20","close":7075.644},{"date":"2024-11-21","close":7085.3501},{"date":"2024-11-22","close":7250.3511},{"date":"2024-11-25","close":7502.7065},{"date":"2024-11-26","close":7599.7656},{"date":"2024-11-27","close":7609.4717},{"date":"2024-11-28","close":7483.2944},{"date":"2024-11-29","close":7531.8242},{"date":"2024-12-02","close":7590.0601},{"date":"2024-12-03","close":7706.5317},{"date":"2024-12-04","close":7599.7656},{"date":"2024-12-05","close":7386.2349},{"date":"2024-12-06","close":7483.2944},{"date":"2024-12-09","close":7085.3501},{"date":"2024-12-10","close":7570.6479},{"date":"2024-12-11","close":8356.8301},{"date":"2024-12-12","close":8055.9463},{"date":"2024-12-13","close":8055.9463},{"date":"2024-12-16","close":8007.416},{"date":"2024-12-17","close":7978.2983},{"date":"2024-12-18","close":7997.7104},{"date":"2024-12-19","close":7813.2969},{"date":"2024-12-20","close":7813.2969},{"date":"2024-12-23","close":7842.415},{"date":"2024-12-24","close":7580.354},{"date":"2024-12-26","close":7493.0005},{"date":"2024-12-27","close":7207.8335},{"date":"2024-12-30","close":6981.667},{"date":"2025-01-02","close":7443.8335},{"date":"2025-01-03","close":7443.8335},{"date":"2025-01-06","close":7591.3335},{"date":"2025-01-07","close":7522.5},{"date":"2025-01-08","close":7601.167},{"date":"2025-01-09","close":7365.167},{"date":"2025-01-10","close":7207.8335},{"date":"2025-01-13","close":7168.5},{"date":"2025-01-14","close":7345.5},{"date":"2025-01-15","close":7257.0},{"date":"2025-01-16","close":7227.5},{"date":"2025-01-17","close":7158.667},{"date":"2025-01-20","close":7158.667},{"date":"2025-01-21","close":7139.0},{"date":"2025-01-22","close":7139.0},{"date":"2025-01-23","close":7001.3335},{"date":"2025-01-24","close":7060.3335},{"date":"2025-01-31","close":6991.5},{"date":"2025-02-03","close":6844.0},{"date":"2025-02-04","close":6971.8335},{"date":"2025-02-05","close":7217.667},{"date":"2025-02-06","close":7119.3335},{"date":"2025-02-07","close":7217.667},{"date":"2025-02-10","close":7129.167},{"date":"2025-02-11","close":7099.667},{"date":"2025-02-12","close":7030.8335},{"date":"2025-02-13","close":7001.3335},{"date":"2025-02-14","close":7571.667},{"date":"2025-02-17","close":7876.5},{"date":"2025-02-18","close":7748.667},{"date":"2025-02-19","close":8102.667},{"date":"2025-02-20","close":8122.3335},{"date":"2025-02-21","close":8240.333},{"date":"2025-02-24","close":8161.667},{"date":"2025-02-25","close":8210.833},{"date":"2025-02-26","close":8358.333},{"date":"2025-02-27","close":8289.5},{"date":"2025-02-28","close":8122.3335},{"date":"2025-03-04","close":8014.167},{"date":"2025-03-05","close":8083.0},{"date":"2025-03-06","close":8338.667},{"date":"2025-03-07","close":8142.0},{"date":"2025-03-10","close":8122.3335},{"date":"2025-03-11","close":7876.5},{"date":"2025-03-12","close":7807.667},{"date":"2025-03-13","close":7699.5},{"date":"2025-03-14","close":7876.5},{"date":"2025-03-17","close":7876.5},{"date":"2025-03-18","close":7906.0},{"date":"2025-03-19","close":8142.0},{"date":"2025-03-20","close":8073.167},{"date":"2025-03-21","close":8053.5},{"date":"2025-03-24","close":7925.667},{"date":"2025-03-25","close":7817.5},{"date":"2025-03-26","close":7788.0},{"date":"2025-03-27","close":7827.3335},{"date":"2025-03-28","close":7443.8335},{"date":"2025-03-31","close":7325.8335},{"date":"2025-04-01","close":7561.8335},{"date":"2025-04-02","close":7542.167},{"date":"2025-04-03","close":7571.667},{"date":"2025-04-04","close":7709.3335},{"date":"2025-04-07","close":7375.0},{"date":"2025-04-08","close":7198.0},{"date":"2025-04-09","close":7109.5},{"date":"2025-04-10","close":7502.8335},{"date":"2025-04-11","close":7473.3335},{"date":"2025-04-14","close":7483.167},{"date":"2025-04-15","close":7620.8335},{"date":"2025-04-16","close":7601.167},{"date":"2025-04-17","close":7768.3335},{"date":"2025-04-18","close":7709.3335},{"date":"2025-04-21","close":7581.5},{"date":"2025-04-22","close":7640.5},{"date":"2025-04-23","close":7699.5},{"date":"2025-04-24","close":7729.0},{"date":"2025-04-25","close":7689.667},{"date":"2025-04-28","close":7709.3335},{"date":"2025-04-29","close":7640.5},{"date":"2025-04-30","close":7611.0},{"date":"2025-05-02","close":7581.5},{"date":"2025-05-07","close":7601.167},{"date":"2025-05-08","close":7611.0},{"date":"2025-05-09","close":7542.167},{"date":"2025-05-12","close":7807.667},{"date":"2025-05-13","close":7660.167},{"date":"2025-05-14","close":7807.667},{"date":"2025-05-15","close":7630.667},{"date":"2025-05-16","close":7581.5},{"date":"2025-05-19","close":7404.5},{"date":"2025-05-20","close":7227.5},{"date":"2025-05-21","close":7296.3335},{"date":"2025-05-22","close":7237.3335},{"date":"2025-05-23","close":7207.8335},{"date":"2025-05-26","close":7207.8335},{"date":"2025-05-27","close":7207.8335},{"date":"2025-05-28","close":7434.0},{"date":"2025-05-29","close":7483.167},{"date":"2025-05-30","close":7424.167},{"date":"2025-06-02","close":7384.8335},{"date":"2025-06-04","close":7532.3335},{"date":"2025-06-05","close":7660.167},{"date":"2025-06-09","close":8948.333},{"date":"2025-06-10","close":8948.333},{"date":"2025-06-11","close":9017.167},{"date":"2025-06-12","close":8968.0},{"date":"2025-06-13","close":8781.167},{"date":"2025-06-16","close":9027.0},{"date":"2025-06-17","close":8987.667},{"date":"2025-06-18","close":10551.167},{"date":"2025-06-19","close":11505.0},{"date":"2025-06-20","close":11642.667},{"date":"2025-06-23","close":12144.167},{"date":"2025-06-24","close":12812.834},{"date":"2025-06-25","close":12960.334},{"date":"2025-06-26","close":10895.334},{"date":"2025-06-27","close":10964.167},{"date":"2025-06-30","close":10787.167},{"date":"2025-07-01","close":11367.334},{"date":"2025-07-02","close":10610.167},{"date":"2025-07-03","close":10610.167},{"date":"2025-07-04","close":10580.667},{"date":"2025-07-07","close":10718.334},{"date":"2025-07-08","close":11406.667},{"date":"2025-07-09","close":14828.667},{"date":"2025-07-10","close":15615.334},{"date":"2025-07-11","close":17483.666},{"date":"2025-07-14","close":16480.666},{"date":"2025-07-15","close":15212.167},{"date":"2025-07-16","close":15654.667},{"date":"2025-07-17","close":15930.0},{"date":"2025-07-18","close":15438.334},{"date":"2025-07-21","close":15772.667},{"date":"2025-07-22","close":17847.5},{"date":"2025-07-23","close":17660.666},{"date":"2025-07-24","close":16480.666},{"date":"2025-07-25","close":17169.0},{"date":"2025-07-28","close":16559.334},{"date":"2025-07-29","close":16598.666},{"date":"2025-07-30","close":15920.167},{"date":"2025-07-31","close":15851.334},{"date":"2025-08-01","close":14523.834},{"date":"2025-08-04","close":14671.334},{"date":"2025-08-05","close":14523.834},{"date":"2025-08-06","close":14818.834},{"date":"2025-08-07","close":14995.834},{"date":"2025-08-08","close":14995.834},{"date":"2025-08-11","close":14730.334},{"date":"2025-08-12","close":14258.334},{"date":"2025-08-13","close":14179.667},{"date":"2025-08-14","close":14750.0},{"date":"2025-08-18","close":14484.5},{"date":"2025-08-19","close":14209.167},{"date":"2025-08-20","close":13619.167},{"date":"2025-08-21","close":13560.167},{"date":"2025-08-22","close":13540.5},{"date":"2025-08-25","close":13756.834},{"date":"2025-08-26","close":13363.5},{"date":"2025-08-27","close":13452.0},{"date":"2025-08-28","close":13314.334},{"date":"2025-08-29","close":13334.0},{"date":"2025-09-01","close":12980.0},{"date":"2025-09-02","close":12911.167},{"date":"2025-09-03","close":12714.5},{"date":"2025-09-04","close":12704.667},{"date":"2025-09-05","close":12626.0},{"date":"2025-09-08","close":12576.834},{"date":"2025-09-09","close":12665.334},{"date":"2025-09-10","close":13206.167},{"date":"2025-09-11","close":13668.334},{"date":"2025-09-12","close":13865.0},{"date":"2025-09-15","close":13412.667},{"date":"2025-09-16","close":13294.667},{"date":"2025-09-17","close":13324.167},{"date":"2025-09-18","close":13560.167},{"date":"2025-09-19","close":16190.0},{"date":"2025-09-22","close":14789.334},{"date":"2025-09-23","close":14258.334},{"date":"2025-09-24","close":14366.5},{"date":"2025-09-25","close":18270.334},{"date":"2025-09-26","close":19863.334},{"date":"2025-09-29","close":19597.834},{"date":"2025-09-30","close":18368.666},{"date":"2025-10-01","close":17523.0},{"date":"2025-10-02","close":17768.834},{"date":"2025-10-10","close":18093.334},{"date":"2025-10-13","close":17552.5},{"date":"2025-10-14","close":17149.334},{"date":"2025-10-15","close":17316.5},{"date":"2025-10-16","close":16864.166},{"date":"2025-10-17","close":16107.0},{"date":"2025-10-20","close":16175.834},{"date":"2025-10-21","close":16146.334},{"date":"2025-10-22","close":16234.834},{"date":"2025-10-23","close":15635.0},{"date":"2025-10-24","close":15851.334},{"date":"2025-10-27","close":16500.334},{"date":"2025-10-28","close":16343.0},{"date":"2025-10-29","close":16618.334},{"date":"2025-10-30","close":15821.834},{"date":"2025-10-31","close":15664.5},{"date":"2025-11-03","close":15300.667},{"date":"2025-11-04","close":15458.0},{"date":"2025-11-05","close":14927.0},{"date":"2025-11-06","close":14858.167},{"date":"2025-11-07","close":14494.334},{"date":"2025-11-10","close":15438.334},{"date":"2025-11-11","close":15359.667},{"date":"2025-11-12","close":16323.334},{"date":"2025-11-13","close":16844.5},{"date":"2025-11-14","close":16461.0},{"date":"2025-11-17","close":16077.5},{"date":"2025-11-18","close":15487.5},{"date":"2025-11-19","close":15438.334},{"date":"2025-11-20","close":16126.667},{"date":"2025-11-21","close":16136.5},{"date":"2025-11-24","close":16697.0},{"date":"2025-11-25","close":16077.5},{"date":"2025-11-26","close":16549.5},{"date":"2025-11-27","close":15831.667},{"date":"2025-11-28","close":16028.334},{"date":"2025-12-01","close":15684.167},{"date":"2025-12-02","close":15684.167},{"date":"2025-12-03","close":15831.667},{"date":"2025-12-04","close":15566.167},{"date":"2025-12-05","close":15408.834},{"date":"2025-12-08","close":15408.834},{"date":"2025-12-09","close":15143.334},{"date":"2025-12-10","close":15635.0},{"date":"2025-12-11","close":15330.167},{"date":"2025-12-12","close":15389.167},{"date":"2025-12-15","close":14917.167},{"date":"2025-12-16","close":14405.834},{"date":"2025-12-17","close":14405.834},{"date":"2025-12-18","close":14110.834},{"date":"2025-12-19","close":14641.834},{"date":"2025-12-22","close":15212.167},{"date":"2025-12-23","close":15172.834},{"date":"2025-12-24","close":14897.5},{"date":"2025-12-26","close":14750.0},{"date":"2025-12-29","close":15300.0},{"date":"2025-12-30","close":14910.0},{"date":"2026-01-02","close":15360.0},{"date":"2026-01-05","close":15240.0},{"date":"2026-01-06","close":16170.0},{"date":"2026-01-07","close":15150.0},{"date":"2026-01-08","close":14870.0},{"date":"2026-01-09","close":15110.0},{"date":"2026-01-12","close":14980.0},{"date":"2026-01-13","close":15040.0},{"date":"2026-01-14","close":15080.0},{"date":"2026-01-15","close":15020.0},{"date":"2026-01-16","close":14520.0},{"date":"2026-01-19","close":14280.0},{"date":"2026-01-20","close":14810.0},{"date":"2026-01-21","close":14100.0},{"date":"2026-01-22","close":14230.0},{"date":"2026-01-23","close":18490.0},{"date":"2026-01-26","close":20450.0},{"date":"2026-01-27","close":23050.0},{"date":"2026-01-28","close":21500.0},{"date":"2026-01-29","close":23650.0},{"date":"2026-01-30","close":22800.0},{"date":"2026-02-02","close":22750.0},{"date":"2026-02-03","close":23750.0},{"date":"2026-02-04","close":23800.0},{"date":"2026-02-05","close":22200.0},{"date":"2026-02-06","close":21000.0},{"date":"2026-02-09","close":22650.0},{"date":"2026-02-10","close":22200.0},{"date":"2026-02-11","close":20900.0},{"date":"2026-02-12","close":21050.0},{"date":"2026-02-13","close":20850.0},{"date":"2026-02-19","close":21800.0},{"date":"2026-02-20","close":22800.0},{"date":"2026-02-23","close":22750.0},{"date":"2026-02-24","close":22350.0},{"date":"2026-02-25","close":21050.0},{"date":"2026-02-26","close":21850.0},{"date":"2026-02-27","close":21400.0},{"date":"2026-03-03","close":20050.0},{"date":"2026-03-04","close":16610.0},{"date":"2026-03-05","close":19880.0},{"date":"2026-03-06","close":20250.0},{"date":"2026-03-09","close":19730.0},{"date":"2026-03-10","close":20200.0},{"date":"2026-03-11","close":19640.0},{"date":"2026-03-12","close":19450.0},{"date":"2026-03-13","close":19600.0},{"date":"2026-03-16","close":19320.0},{"date":"2026-03-17","close":20250.0},{"date":"2026-03-18","close":19980.0},{"date":"2026-03-19","close":19420.0},{"date":"2026-03-20","close":20300.0},{"date":"2026-03-23","close":18440.0},{"date":"2026-03-24","close":17570.0},{"date":"2026-03-25","close":17180.0},{"date":"2026-03-26","close":16610.0},{"date":"2026-03-27","close":16610.0},{"date":"2026-03-30","close":16310.0},{"date":"2026-03-31","close":15680.0},{"date":"2026-04-01","close":16360.0},{"date":"2026-04-02","close":15390.0},{"date":"2026-04-03","close":15430.0},{"date":"2026-04-06","close":15580.0},{"date":"2026-04-07","close":15280.0},{"date":"2026-04-08","close":16630.0},{"date":"2026-04-09","close":16400.0},{"date":"2026-04-10","close":17020.0},{"date":"2026-04-13","close":16640.0},{"date":"2026-04-14","close":18270.0},{"date":"2026-04-15","close":19270.0},{"date":"2026-04-16","close":21000.0},{"date":"2026-04-17","close":20400.0},{"date":"2026-04-20","close":20400.0},{"date":"2026-04-21","close":20600.0},{"date":"2026-04-22","close":20100.0},{"date":"2026-04-23","close":20400.0},{"date":"2026-04-24","close":20050.0},{"date":"2026-04-27","close":20450.0},{"date":"2026-04-28","close":20350.0},{"date":"2026-04-29","close":20150.0},{"date":"2026-04-30","close":19650.0},{"date":"2026-05-04","close":20050.0},{"date":"2026-05-06","close":21300.0},{"date":"2026-05-07","close":18950.0},{"date":"2026-05-08","close":18750.0},{"date":"2026-05-11","close":19450.0},{"date":"2026-05-12","close":18910.0},{"date":"2026-05-13","close":18870.0},{"date":"2026-05-14","close":19750.0},{"date":"2026-05-15","close":17940.0},{"date":"2026-05-18","close":17590.0},{"date":"2026-05-19","close":17410.0},{"date":"2026-05-20","close":16700.0},{"date":"2026-05-21","close":17320.0},{"date":"2026-05-22","close":18750.0},{"date":"2026-05-26","close":18750.0},{"date":"2026-05-27","close":17720.0},{"date":"2026-05-28","close":17400.0},{"date":"2026-05-29","close":17930.0},{"date":"2026-06-01","close":18540.0},{"date":"2026-06-02","close":17360.0},{"date":"2026-06-04","close":16740.0},{"date":"2026-06-05","close":16000.0},{"date":"2026-06-08","close":14740.0},{"date":"2026-06-09","close":15400.0},{"date":"2026-06-10","close":14700.0},{"date":"2026-06-11","close":14530.0},{"date":"2026-06-12","close":15040.0},{"date":"2026-06-15","close":15610.0},{"date":"2026-06-16","close":15380.0},{"date":"2026-06-17","close":15480.0},{"date":"2026-06-18","close":14630.0},{"date":"2026-06-19","close":14130.0},{"date":"2026-06-22","close":13960.0},{"date":"2026-06-23","close":13030.0},{"date":"2026-06-24","close":13030.0},{"date":"2026-06-25","close":12920.0},{"date":"2026-06-26","close":12000.0},{"date":"2026-06-29","close":13310.0},{"date":"2026-06-30","close":12830.0},{"date":"2026-07-01","close":13230.0},{"date":"2026-07-02","close":12520.0},{"date":"2026-07-03","close":13000.0},{"date":"2026-07-06","close":12960.0},{"date":"2026-07-07","close":12830.0},{"date":"2026-07-08","close":12280.0},{"date":"2026-07-09","close":12250.0},{"date":"2026-07-10","close":12910.0},{"date":"2026-07-13","close":12670.0},{"date":"2026-07-14","close":12410.0},{"date":"2026-07-15","close":12820.0},{"date":"2026-07-16","close":12420.0},{"date":"2026-07-20","close":11570.0},{"date":"2026-07-21","close":11600.0},{"date":"2026-07-22","close":11880.0},{"date":"2026-07-23","close":12830.0},{"date":"2026-07-24","close":12470.0},{"date":"2026-07-27","close":12620.0},{"date":"2026-07-28","close":11700.0},{"date":"2026-07-29","close":11240.0},{"date":"2026-07-30","close":11280.0},{"date":"2026-07-31","close":12170.0},{"date":"2026-08-03","close":12480.0},{"date":"2026-08-04","close":13280.0},{"date":"2026-08-05","close":13270.0},{"date":"2026-08-06","close":13100.0},{"date":"2026-08-07","close":13030.0},{"date":"2026-08-10","close":14140.0},{"date":"2026-08-11","close":14730.0},{"date":"2026-08-12","close":14850.0},{"date":"2026-08-13","close":14560.0},{"date":"2026-08-14","close":15190.0},{"date":"2026-08-18","close":13930.0},{"date":"2026-08-19","close":13520.0},{"date":"2026-08-20","close":14760.0},{"date":"2026-08-21","close":14180.0},{"date":"2026-08-24","close":15370.0},{"date":"2026-08-25","close":15560.0},{"date":"2026-08-26","close":15300.0},{"date":"2026-08-27","close":15080.0},{"date":"2026-08-28","close":16150.0},{"date":"2026-08-31","close":15230.0},{"date":"2026-09-01","close":15070.0},{"date":"2026-09-02","close":14660.0},{"date":"2026-09-03","close":14550.0},{"date":"2026-09-04","close":15770.0},{"date":"2026-09-07","close":15300.0},{"date":"2026-09-08","close":14820.0},{"date":"2026-09-09","close":14900.0},{"date":"2026-09-10","close":14780.0},{"date":"2026-09-11","close":14490.0},{"date":"2026-09-14","close":14500.0},{"date":"2026-09-15","close":14010.0},{"date":"2026-09-16","close":12870.0},{"date":"2026-09-17","close":13270.0},{"date":"2026-09-18","close":13250.0},{"date":"2026-09-21","close":13440.0},{"date":"2026-09-22","close":13120.0},{"date":"2026-09-23","close":13250.0},{"date":"2026-09-28","close":13520.0},{"date":"2026-09-29","close":13500.0},{"date":"2026-09-30","close":13190.0},{"date":"2026-10-01","close":13690.0},{"date":"2026-10-02","close":13860.0},{"date":"2026-10-06","close":13710.0},{"date":"2026-10-07","close":13450.0},{"date":"2026-10-08","close":13260.0},{"date":"2026-10-12","close":12920.0},{"date":"2026-10-13","close":12720.0},{"date":"2026-10-14","close":12590.0},{"date":"2026-10-15","close":11750.0},{"date":"2026-10-16","close":12620.0},{"date":"2026-10-19","close":13240.0},{"date":"2026-10-20","close":12640.0},{"date":"2026-10-21","close":12830.0},{"date":"2026-10-22","close":12490.0},{"date":"2026-10-23","close":12340.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-51141.0,"foreign_net":53143.0,"institution_net":-2002.0},{"date":"2026-10-21","retail_net":-17324.0,"foreign_net":29475.0,"institution_net":-12151.0},{"date":"2026-10-20","retail_net":3106.0,"foreign_net":-2888.0,"institution_net":-218.0},{"date":"2026-10-19","retail_net":-37794.0,"foreign_net":24213.0,"institution_net":13581.0},{"date":"2026-10-16","retail_net":-57786.0,"foreign_net":37944.0,"institution_net":19842.0},{"date":"2026-10-15","retail_net":-22939.0,"foreign_net":78990.0,"institution_net":-56051.0},{"date":"2026-10-14","retail_net":7525.0,"foreign_net":9845.0,"institution_net":-17370.0},{"date":"2026-10-13","retail_net":-72942.0,"foreign_net":63098.0,"institution_net":9844.0},{"date":"2026-10-12","retail_net":-17428.0,"foreign_net":22597.0,"institution_net":-5169.0},{"date":"2026-10-08","retail_net":-16428.0,"foreign_net":22600.0,"institution_net":-6172.0},{"date":"2026-10-07","retail_net":-722.0,"foreign_net":-3225.0,"institution_net":3947.0},{"date":"2026-10-06","retail_net":24507.0,"foreign_net":-18955.0,"institution_net":-5552.0},{"date":"2026-10-02","retail_net":-1704.0,"foreign_net":1765.0,"institution_net":-61.0},{"date":"2026-10-01","retail_net":-22308.0,"foreign_net":10653.0,"institution_net":11655.0},{"date":"2026-09-30","retail_net":319.0,"foreign_net":11580.0,"institution_net":-11899.0},{"date":"2026-09-29","retail_net":1143.0,"foreign_net":16372.0,"institution_net":-17515.0},{"date":"2026-09-28","retail_net":-31961.0,"foreign_net":64311.0,"institution_net":-32350.0},{"date":"2026-09-23","retail_net":-2598.0,"foreign_net":8489.0,"institution_net":-5891.0},{"date":"2026-09-22","retail_net":24294.0,"foreign_net":-10787.0,"institution_net":-13507.0},{"date":"2026-09-21","retail_net":44072.0,"foreign_net":-39576.0,"institution_net":-4496.0},{"date":"2026-09-18","retail_net":19163.0,"foreign_net":-20608.0,"institution_net":1445.0},{"date":"2026-09-17","retail_net":-102333.0,"foreign_net":102774.0,"institution_net":-441.0},{"date":"2026-09-16","retail_net":14388.0,"foreign_net":70147.0,"institution_net":-84535.0},{"date":"2026-09-15","retail_net":51431.0,"foreign_net":-50836.0,"institution_net":-595.0},{"date":"2026-09-14","retail_net":-17556.0,"foreign_net":23375.0,"institution_net":-5819.0},{"date":"2026-09-11","retail_net":-64976.0,"foreign_net":50162.0,"institution_net":14814.0},{"date":"2026-09-10","retail_net":1240.0,"foreign_net":-11306.0,"institution_net":10066.0},{"date":"2026-09-09","retail_net":46554.0,"foreign_net":-31502.0,"institution_net":-15052.0},{"date":"2026-09-08","retail_net":29515.0,"foreign_net":-34558.0,"institution_net":5043.0},{"date":"2026-09-07","retail_net":103235.0,"foreign_net":-120386.0,"institution_net":17151.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-51141.0,"foreign_net":53143.0,"institution_net":-2002.0},"d3":{"retail_net":-65359.0,"foreign_net":79730.0,"institution_net":-14371.0},"d7":{"retail_net":-176353.0,"foreign_net":230722.0,"institution_net":-54369.0},"d14":{"retail_net":-283378.0,"foreign_net":329255.0,"institution_net":-45877.0},"d30":{"retail_net":-167448.0,"foreign_net":356906.0,"institution_net":-189458.0}},"analysis":"최근 5일 외국인 순매수 14.19만, 기관 순매수 1.91만. 30일 누적: 외국인 35.69만, 기관 -18.95만.","foreign_flow":141887.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":19052.0},"insider_trades":[],"price_analysis":{"current":12420.0,"low_30d":11540.0,"support":11914.0,"high_30d":15280.0,"change_1d":-0.6,"change_7d":-5.1,"change_30d":-15.2,"resistance":14906.0,"position_in_range":24.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.52,"per":8.71,"quarter":"2024-Q2"},{"pbr":2.0,"per":7.24,"quarter":"2024-Q3"},{"pbr":1.77,"per":6.2,"quarter":"2024-Q4"},{"pbr":1.85,"per":6.9,"quarter":"2025-Q1"},{"pbr":2.65,"per":10.65,"quarter":"2025-Q2"},{"pbr":4.29,"per":15.9,"quarter":"2025-Q3"},{"pbr":3.32,"per":13.08,"quarter":"2025-Q4"},{"pbr":3.42,"per":12.1,"quarter":"2026-Q1"},{"pbr":2.68,"per":9.18,"quarter":"2026-Q2"},{"pbr":1.56,"per":8.89,"quarter":"현재"}],"timeline":[{"close":9026.542,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7376.5288,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6981.667,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7325.8335,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":10787.167,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":18368.666,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":14910.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":15680.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":12830.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.72,"pbr_5y_low":1.77,"per_5y_avg":10.0,"per_5y_low":6.2,"current_pbr":1.56,"current_per":8.89,"pbr_5y_high":4.29,"per_5y_high":15.9,"pbr_5y_median":2.65,"per_5y_median":9.18,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +11.2%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"PER 8.99x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"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":1.86,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.05,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.68,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.18,"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":8.37,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.39,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.01,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.52,"per":8.71,"close":9026.542,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.0,"per":7.24,"close":7376.5288,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.77,"per":6.2,"close":6981.667,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.85,"per":6.9,"close":7325.8335,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.65,"per":10.65,"close":10787.167,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.29,"per":15.9,"close":18368.666,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.32,"per":13.08,"close":14910.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.42,"per":12.1,"close":15680.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.68,"per":9.18,"close":12830.0,"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":"9.0배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"4.0%"}],"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":340.0,"pbr":null,"per":null,"roa":0.01856159912924047,"roe":0.04047030521415852,"revenue":383375286303.0,"market_cap":null,"net_income":12973130869.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.08369030542214408,"total_assets":698923125032.0,"total_equity":320559254504.0,"profit_margin":0.033839246640292586,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":15440751567.0,"operating_margin":0.04027581359221061},{"eps":403.14,"pbr":2.64,"per":18.26,"roa":0.02454092561185245,"roe":0.05264998924155367,"revenue":344859626447.0,"market_cap":827300000000.0,"net_income":16190235072.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09263379128814776,"total_assets":659723896648.0,"total_equity":307506901810.0,"profit_margin":0.04694731951897016,"dividend_yield":1.21,"fiscal_quarter":"Q1","operating_income":13783712135.0,"operating_margin":0.03996905139928973},{"eps":312.08,"pbr":null,"per":null,"roa":0.01899734090865883,"roe":0.04168501399391611,"revenue":335637637302.0,"market_cap":null,"net_income":12533396785.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.09642314233632926,"total_assets":659744795088.0,"total_equity":300669127443.0,"profit_margin":0.037342048066327856,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15647454186.0,"operating_margin":0.046620082037822044},{"eps":342.54,"pbr":null,"per":null,"roa":0.02265716068481962,"roe":0.047959929620549534,"revenue":317512161420.0,"market_cap":null,"net_income":13756634363.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.10389156341437121,"total_assets":607164973333.0,"total_equity":286835999799.0,"profit_margin":0.043326322687851145,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":15762976617.0,"operating_margin":0.04964526885050235},{"eps":237.63,"pbr":null,"per":null,"roa":0.01713246424000729,"roe":0.034945987622280926,"revenue":300661675649.0,"market_cap":null,"net_income":9543342383.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.09240833482360859,"total_assets":557032674886.0,"total_equity":273088358130.0,"profit_margin":0.031741133492986774,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12370181593.0,"operating_margin":0.04114319381177554},{"eps":247.62,"pbr":null,"per":null,"roa":0.01872140562457764,"roe":0.03752611775911048,"revenue":281071276334.0,"market_cap":null,"net_income":9944553677.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09837903504284587,"total_assets":531186272891.0,"total_equity":265003530097.0,"profit_margin":0.03538089628618892,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10907327097.0,"operating_margin":0.03880626736130342},{"eps":327.23,"pbr":null,"per":null,"roa":0.02304450080527039,"roe":0.04955932783022748,"revenue":288788726826.0,"market_cap":null,"net_income":13141650463.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.09399741856736517,"total_assets":570272733354.0,"total_equity":265170070668.0,"profit_margin":0.04550610616777317,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12180614009.0,"operating_margin":0.04217828771529237},{"eps":200.32,"pbr":null,"per":null,"roa":0.016291505526300154,"roe":0.03245767815594749,"revenue":272445512261.0,"market_cap":null,"net_income":8044823586.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.08626282294378702,"total_assets":493804797415.0,"total_equity":247855793854.0,"profit_margin":0.02952819269892448,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8785646793.0,"operating_margin":0.03224735368216835},{"eps":286.79,"pbr":null,"per":null,"roa":0.023361517015965134,"roe":0.04800854562302706,"revenue":275927270569.0,"market_cap":null,"net_income":11517552315.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.08490705068291325,"total_assets":493013887203.0,"total_equity":239906295130.0,"profit_margin":0.04174126135212813,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11652038693.0,"operating_margin":0.042228659273046455},{"eps":312.57,"pbr":null,"per":null,"roa":0.025962343417875303,"roe":0.054955809124744494,"revenue":268164002181.0,"market_cap":null,"net_income":12553197527.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09090431052541616,"total_assets":483515579659.0,"total_equity":228423486560.0,"profit_margin":0.04681164296812326,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":11163531877.0,"operating_margin":0.04162949458617142},{"eps":218.57,"pbr":null,"per":null,"roa":0.016815314874178672,"roe":0.039252021627999976,"revenue":268356746102.0,"market_cap":null,"net_income":8777730400.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.09190816326497478,"total_assets":522008089987.0,"total_equity":223624925187.0,"profit_margin":0.032709184797849886,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12393600571.0,"operating_margin":0.04618330170946887},{"eps":219.0,"pbr":null,"per":null,"roa":0.017786625393951986,"roe":0.04064062042071792,"revenue":243115505452.0,"market_cap":null,"net_income":8795162044.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09680292697187322,"total_assets":494481772073.0,"total_equity":216413085060.0,"profit_margin":0.036176886487137246,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9644967226.0,"operating_margin":0.039672365643927524}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1036.93,"per":8.71,"date":"2024-06","close":9026.54,"source":"reported"},{"eps":1036.93,"per":7.73,"date":"2024-07","close":8017.12,"source":"reported"},{"eps":1036.93,"per":7.36,"date":"2024-08","close":7628.88,"source":"reported"},{"eps":1018.25,"per":7.24,"date":"2024-09","close":7376.53,"source":"reported"},{"eps":1018.25,"per":6.94,"date":"2024-10","close":7065.94,"source":"reported"},{"eps":1018.25,"per":7.4,"date":"2024-11","close":7531.82,"source":"reported"},{"eps":1126.91,"per":6.2,"date":"2024-12","close":6981.67,"source":"reported"},{"eps":1126.91,"per":6.2,"date":"2025-01","close":6991.5,"source":"reported"},{"eps":1126.91,"per":7.21,"date":"2025-02","close":8122.33,"source":"reported"},{"eps":1061.96,"per":6.9,"date":"2025-03","close":7325.83,"source":"reported"},{"eps":1061.96,"per":7.17,"date":"2025-04","close":7611.0,"source":"reported"},{"eps":1061.96,"per":6.99,"date":"2025-05","close":7424.17,"source":"reported"},{"eps":1012.8,"per":10.65,"date":"2025-06","close":10787.17,"source":"reported"},{"eps":1012.8,"per":15.65,"date":"2025-07","close":15851.33,"source":"reported"},{"eps":1012.8,"per":13.17,"date":"2025-08","close":13334.0,"source":"reported"},{"eps":1155.02,"per":15.9,"date":"2025-09","close":18368.67,"source":"reported"},{"eps":1155.02,"per":13.56,"date":"2025-10","close":15664.5,"source":"reported"},{"eps":1155.02,"per":13.88,"date":"2025-11","close":16028.33,"source":"reported"},{"eps":1139.87,"per":13.08,"date":"2025-12","close":14910.0,"source":"reported"},{"eps":1139.87,"per":20.0,"date":"2026-01","close":22800.0,"source":"reported"},{"eps":1139.87,"per":18.77,"date":"2026-02","close":21400.0,"source":"reported"},{"eps":1295.39,"per":12.1,"date":"2026-03","close":15680.0,"source":"reported"},{"eps":1295.39,"per":15.17,"date":"2026-04","close":19650.0,"source":"reported"},{"eps":1295.39,"per":13.84,"date":"2026-05","close":17930.0,"source":"reported"},{"eps":1397.76,"per":9.18,"date":"2026-06","close":12830.0,"source":"reported"},{"eps":1397.76,"per":8.71,"date":"2026-07","close":12170.0,"source":"reported"},{"eps":1397.76,"per":10.9,"date":"2026-08","close":15230.0,"source":"reported"},{"eps":1397.76,"per":9.44,"date":"2026-09","close":13190.0,"source":"reported"},{"eps":1397.76,"per":8.83,"date":"2026-10","close":12340.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.65,"std":3.85,"count":29,"current":8.83,"lower_1sd":6.8,"upper_1sd":14.5},"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":"NHN KCP","phase":"above-fold","symbol_resolved":true}