{"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":"2026-10-23T09:50:11.631862+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.3,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":-54.2,"direction":"higher_better","percentile":18}],"summary":"매출 +3.3%","percentile":36},"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":43.8,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-10.2,"direction":"higher_better","percentile":34}],"summary":"RSI 44","percentile":36},"valuation":{"grade":"C","metrics":[],"summary":"PER 1.59x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":15.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":26.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":11.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 15.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.77,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.12,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":13.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.8x, 순차입금비율 0.1x","percentile":74}},"signals":[],"summary":"국보디자인(066620)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1758.75억. 현재가 23,450원, 전일 대비 -2.7%, 30일 -10.2%. PER 1.6배 / ROE 15.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 824.00, 기관 순매수 50.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.13,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.13%","value_pct":2.13},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":3.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":29.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.12,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.13},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-281.1852736839937,"grade":"D","trend":"하락","atr_14":1014.2857142857143,"rsi_14":43.80952380952381,"sma_20":24660.0,"sma_60":24732.5,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 43.8로 중립 구간입니다. MACD(-281.19)가 시그널선(-167.73)을 하회합니다(데드크로스). 현재가가 SMA20(24660)과 SMA60(24732) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 23744~25576 (현재 위치 -16%).","bb_lower":23743.703104883574,"bb_upper":25576.296895116426,"macd_signal":-167.73284165720852},"change_pct":-4.77,"chart_data":[{"date":"2024-10-23","open":15635,"high":15816,"low":15378,"close":15407,"volume":4386,"rsi_14":38.3,"sma_20":16853.0,"sma_60":16402.33,"sma_120":16042.83},{"date":"2024-10-24","open":15559,"high":15797,"low":15426,"close":15511,"volume":4504,"rsi_14":46.12,"sma_20":16819.5,"sma_60":16408.17,"sma_120":16055.42},{"date":"2024-10-25","open":15882,"high":16235,"low":15702,"close":15768,"volume":13536,"rsi_14":37.1,"sma_20":16798.0,"sma_60":16418.5,"sma_120":16070.33},{"date":"2024-10-28","open":16111,"high":16111,"low":15445,"close":15445,"volume":4480,"rsi_14":37.1,"sma_20":16752.5,"sma_60":16425.0,"sma_120":16082.58},{"date":"2024-10-29","open":15749,"high":15749,"low":15454,"close":15464,"volume":2357,"rsi_14":40.58,"sma_20":16703.5,"sma_60":16431.0,"sma_120":16093.58},{"date":"2024-10-30","open":15559,"high":15559,"low":15264,"close":15264,"volume":3791,"rsi_14":34.25,"sma_20":16640.5,"sma_60":16434.0,"sma_120":16103.17},{"date":"2024-10-31","open":15407,"high":15940,"low":15264,"close":15920,"volume":7296,"rsi_14":45.45,"sma_20":16634.5,"sma_60":16444.5,"sma_120":16119.08},{"date":"2024-11-01","open":15920,"high":16082,"low":15264,"close":15264,"volume":3523,"rsi_14":36.04,"sma_20":16611.5,"sma_60":16443.83,"sma_120":16128.0},{"date":"2024-11-04","open":15264,"high":15502,"low":15264,"close":15483,"volume":2085,"rsi_14":38.26,"sma_20":16568.0,"sma_60":16446.83,"sma_120":16138.92},{"date":"2024-11-05","open":15673,"high":15778,"low":15492,"close":15759,"volume":1443,"rsi_14":43.63,"sma_20":16556.0,"sma_60":16463.33,"sma_120":16151.5},{"date":"2024-11-06","open":15768,"high":16339,"low":15759,"close":16215,"volume":10216,"rsi_14":50.48,"sma_20":16576.0,"sma_60":16502.17,"sma_120":16168.25},{"date":"2024-11-07","open":16453,"high":16691,"low":15787,"close":15949,"volume":22462,"rsi_14":52.12,"sma_20":16577.5,"sma_60":16534.83,"sma_120":16182.5},{"date":"2024-11-08","open":15987,"high":16644,"low":15749,"close":15835,"volume":10793,"rsi_14":51.73,"sma_20":16561.0,"sma_60":16558.83,"sma_120":16198.33},{"date":"2024-11-11","open":15844,"high":16225,"low":15844,"close":16177,"volume":8056,"rsi_14":56.58,"sma_20":16562.5,"sma_60":16593.17,"sma_120":16213.08},{"date":"2024-11-12","open":16196,"high":16453,"low":15892,"close":16111,"volume":13292,"rsi_14":58.89,"sma_20":16555.0,"sma_60":16621.17,"sma_120":16226.75},{"date":"2024-11-13","open":16273,"high":16701,"low":15397,"close":15683,"volume":28693,"rsi_14":52.0,"sma_20":16527.5,"sma_60":16641.0,"sma_120":16233.58},{"date":"2024-11-14","open":15683,"high":16349,"low":15511,"close":15844,"volume":13998,"rsi_14":50.91,"sma_20":16510.0,"sma_60":16663.5,"sma_120":16244.67},{"date":"2024-11-15","open":16453,"high":16453,"low":15587,"close":15930,"volume":11237,"rsi_14":56.14,"sma_20":16517.5,"sma_60":16684.83,"sma_120":16253.83},{"date":"2024-11-18","open":15797,"high":15987,"low":15521,"close":15730,"volume":8254,"rsi_14":53.23,"sma_20":16519.0,"sma_60":16685.0,"sma_120":16257.83},{"date":"2024-11-19","open":15978,"high":15978,"low":15473,"close":15606,"volume":6031,"rsi_14":54.23,"sma_20":16517.5,"sma_60":16681.67,"sma_120":16260.17},{"date":"2024-11-20","open":15692,"high":15692,"low":15502,"close":15645,"volume":2123,"rsi_14":45.98,"sma_20":16530.0,"sma_60":16673.67,"sma_120":16263.83},{"date":"2024-11-21","open":15645,"high":15949,"low":15606,"close":15892,"volume":3261,"rsi_14":60.38,"sma_20":16550.0,"sma_60":16667.33,"sma_120":16271.58},{"date":"2024-11-22","open":15892,"high":15978,"low":15740,"close":15940,"volume":4468,"rsi_14":58.0,"sma_20":16559.0,"sma_60":16669.33,"sma_120":16279.0},{"date":"2024-11-25","open":15959,"high":16177,"low":15930,"close":16035,"volume":5334,"rsi_14":55.16,"sma_20":16590.0,"sma_60":16671.0,"sma_120":16288.75},{"date":"2024-11-26","open":16035,"high":16120,"low":15892,"close":15892,"volume":2341,"rsi_14":43.15,"sma_20":16612.5,"sma_60":16671.5,"sma_120":16298.67},{"date":"2024-11-27","open":16025,"high":16025,"low":15825,"close":15987,"volume":3903,"rsi_14":50.87,"sma_20":16650.5,"sma_60":16673.67,"sma_120":16307.75},{"date":"2024-11-28","open":15987,"high":16177,"low":15901,"close":16149,"volume":3042,"rsi_14":57.02,"sma_20":16662.5,"sma_60":16676.83,"sma_120":16316.42},{"date":"2024-11-29","open":16149,"high":16263,"low":15901,"close":16235,"volume":26219,"rsi_14":51.44,"sma_20":16713.5,"sma_60":16681.67,"sma_120":16325.25},{"date":"2024-12-02","open":16263,"high":16368,"low":15959,"close":15987,"volume":3370,"rsi_14":47.14,"sma_20":16740.0,"sma_60":16680.0,"sma_120":16332.0},{"date":"2024-12-03","open":15740,"high":16158,"low":15740,"close":16025,"volume":2653,"rsi_14":59.68,"sma_20":16754.0,"sma_60":16679.0,"sma_120":16335.75},{"date":"2024-12-04","open":15882,"high":16025,"low":15844,"close":16006,"volume":2546,"rsi_14":54.97,"sma_20":16743.0,"sma_60":16679.0,"sma_120":16339.67},{"date":"2024-12-05","open":16006,"high":16006,"low":15835,"close":15873,"volume":7740,"rsi_14":48.3,"sma_20":16739.0,"sma_60":16679.5,"sma_120":16342.08},{"date":"2024-12-06","open":15873,"high":16111,"low":15797,"close":15959,"volume":8849,"rsi_14":57.32,"sma_20":16745.5,"sma_60":16686.0,"sma_120":16347.0},{"date":"2024-12-09","open":15959,"high":15959,"low":15711,"close":15854,"volume":12865,"rsi_14":58.02,"sma_20":16728.5,"sma_60":16692.5,"sma_120":16351.17},{"date":"2024-12-10","open":15854,"high":16177,"low":15854,"close":16177,"volume":22223,"rsi_14":64.58,"sma_20":16732.0,"sma_60":16705.33,"sma_120":16358.25},{"date":"2024-12-11","open":16130,"high":16634,"low":16035,"close":16615,"volume":23151,"rsi_14":67.92,"sma_20":16781.0,"sma_60":16728.83,"sma_120":16374.33},{"date":"2024-12-12","open":16606,"high":16653,"low":16444,"close":16558,"volume":2710,"rsi_14":65.26,"sma_20":16818.5,"sma_60":16751.0,"sma_120":16389.58},{"date":"2024-12-13","open":16396,"high":16701,"low":16396,"close":16701,"volume":10494,"rsi_14":66.06,"sma_20":16859.0,"sma_60":16773.83,"sma_120":16405.25},{"date":"2024-12-16","open":16701,"high":16844,"low":16615,"close":16825,"volume":13050,"rsi_14":72.69,"sma_20":16916.5,"sma_60":16785.17,"sma_120":16421.92},{"date":"2024-12-17","open":16882,"high":17043,"low":16739,"close":16977,"volume":17622,"rsi_14":73.42,"sma_20":16988.5,"sma_60":16799.17,"sma_120":16441.0},{"date":"2024-12-18","open":17129,"high":17262,"low":16939,"close":17196,"volume":19187,"rsi_14":74.12,"sma_20":17070.0,"sma_60":16817.67,"sma_120":16462.83},{"date":"2024-12-19","open":17224,"high":17234,"low":16958,"close":17129,"volume":7602,"rsi_14":70.8,"sma_20":17135.0,"sma_60":16834.83,"sma_120":16480.83},{"date":"2024-12-20","open":16958,"high":17234,"low":16958,"close":17205,"volume":19769,"rsi_14":80.77,"sma_20":17201.5,"sma_60":16852.83,"sma_120":16499.33},{"date":"2024-12-23","open":17291,"high":17338,"low":17215,"close":17215,"volume":9796,"rsi_14":80.49,"sma_20":17263.5,"sma_60":16868.67,"sma_120":16518.5},{"date":"2024-12-24","open":17215,"high":17395,"low":17158,"close":17338,"volume":15993,"rsi_14":82.41,"sma_20":17339.5,"sma_60":16885.17,"sma_120":16542.17},{"date":"2024-12-26","open":17224,"high":17719,"low":17224,"close":17319,"volume":26274,"rsi_14":87.25,"sma_20":17409.5,"sma_60":16900.17,"sma_120":16563.83},{"date":"2024-12-27","open":17809,"high":17809,"low":17222,"close":17652,"volume":11203,"rsi_14":80.09,"sma_20":17463.0,"sma_60":16920.0,"sma_120":16584.17},{"date":"2024-12-30","open":17652,"high":17691,"low":17407,"close":17662,"volume":4108,"rsi_14":84.58,"sma_20":17512.5,"sma_60":16945.83,"sma_120":16605.0},{"date":"2025-01-02","open":17711,"high":17858,"low":17623,"close":17721,"volume":12869,"rsi_14":82.08,"sma_20":17578.0,"sma_60":16962.0,"sma_120":16624.67},{"date":"2025-01-03","open":17721,"high":17828,"low":17681,"close":17769,"volume":8979,"rsi_14":76.52,"sma_20":17644.0,"sma_60":16984.67,"sma_120":16642.58},{"date":"2025-01-06","open":17632,"high":18102,"low":17632,"close":17711,"volume":10242,"rsi_14":76.52,"sma_20":17708.0,"sma_60":17009.0,"sma_120":16660.0},{"date":"2025-01-07","open":17711,"high":17818,"low":17711,"close":17730,"volume":7947,"rsi_14":73.95,"sma_20":17780.0,"sma_60":17032.17,"sma_120":16676.0},{"date":"2025-01-08","open":17818,"high":17818,"low":17642,"close":17721,"volume":3906,"rsi_14":70.09,"sma_20":17847.0,"sma_60":17051.17,"sma_120":16691.92},{"date":"2025-01-09","open":17632,"high":17838,"low":17544,"close":17838,"volume":14136,"rsi_14":68.93,"sma_20":17925.5,"sma_60":17072.17,"sma_120":16709.33},{"date":"2025-01-10","open":17838,"high":17838,"low":17632,"close":17828,"volume":4197,"rsi_14":59.26,"sma_20":17986.5,"sma_60":17091.17,"sma_120":16727.25},{"date":"2025-01-13","open":17828,"high":18073,"low":17809,"close":17975,"volume":10316,"rsi_14":70.79,"sma_20":18032.0,"sma_60":17113.5,"sma_120":16745.08},{"date":"2025-01-14","open":18092,"high":18298,"low":17985,"close":18268,"volume":24654,"rsi_14":76.58,"sma_20":18095.5,"sma_60":17141.33,"sma_120":16764.83},{"date":"2025-01-15","open":18268,"high":18288,"low":17691,"close":17809,"volume":9425,"rsi_14":53.5,"sma_20":18128.0,"sma_60":17168.17,"sma_120":16780.33},{"date":"2025-01-16","open":17662,"high":17897,"low":17613,"close":17721,"volume":7509,"rsi_14":46.41,"sma_20":18149.5,"sma_60":17195.0,"sma_120":16795.17},{"date":"2025-01-17","open":17730,"high":17730,"low":17613,"close":17711,"volume":5076,"rsi_14":46.71,"sma_20":18162.5,"sma_60":17222.83,"sma_120":16810.25},{"date":"2025-01-20","open":17681,"high":17681,"low":16732,"close":17143,"volume":8643,"rsi_14":36.6,"sma_20":18135.0,"sma_60":17245.0,"sma_120":16823.67},{"date":"2025-01-21","open":17143,"high":17427,"low":17026,"close":17427,"volume":6146,"rsi_14":44.59,"sma_20":18125.5,"sma_60":17270.17,"sma_120":16839.17},{"date":"2025-01-22","open":17466,"high":17564,"low":17133,"close":17564,"volume":10642,"rsi_14":46.52,"sma_20":18119.0,"sma_60":17293.17,"sma_120":16855.83},{"date":"2025-01-23","open":17564,"high":17652,"low":17270,"close":17593,"volume":2627,"rsi_14":46.05,"sma_20":18113.5,"sma_60":17322.33,"sma_120":16873.67},{"date":"2025-01-24","open":17505,"high":17662,"low":17319,"close":17476,"volume":2876,"rsi_14":44.87,"sma_20":18095.5,"sma_60":17349.17,"sma_120":16890.08},{"date":"2025-01-31","open":17554,"high":17681,"low":17114,"close":17319,"volume":6587,"rsi_14":41.53,"sma_20":18070.5,"sma_60":17376.83,"sma_120":16905.42},{"date":"2025-02-03","open":17310,"high":17310,"low":16762,"close":16859,"volume":9853,"rsi_14":35.03,"sma_20":18030.0,"sma_60":17385.17,"sma_120":16914.83},{"date":"2025-02-04","open":16859,"high":17202,"low":16840,"close":16977,"volume":12350,"rsi_14":35.03,"sma_20":17995.0,"sma_60":17407.0,"sma_120":16925.42},{"date":"2025-02-05","open":16889,"high":17319,"low":16889,"close":17124,"volume":5086,"rsi_14":38.31,"sma_20":17964.5,"sma_60":17427.5,"sma_120":16937.17},{"date":"2025-02-06","open":17124,"high":17358,"low":16977,"close":17143,"volume":4680,"rsi_14":35.59,"sma_20":17932.5,"sma_60":17443.5,"sma_120":16953.42},{"date":"2025-02-07","open":17143,"high":17310,"low":16938,"close":17153,"volume":2301,"rsi_14":28.57,"sma_20":17904.0,"sma_60":17451.67,"sma_120":16976.92},{"date":"2025-02-10","open":16820,"high":17310,"low":16801,"close":17114,"volume":25209,"rsi_14":34.08,"sma_20":17872.5,"sma_60":17463.83,"sma_120":16999.33},{"date":"2025-02-11","open":17114,"high":17173,"low":16957,"close":17026,"volume":33973,"rsi_14":34.08,"sma_20":17837.0,"sma_60":17476.5,"sma_120":17017.67},{"date":"2025-02-12","open":17026,"high":17065,"low":16908,"close":17026,"volume":2009,"rsi_14":34.23,"sma_20":17795.5,"sma_60":17483.17,"sma_120":17038.17},{"date":"2025-02-13","open":16918,"high":17222,"low":16918,"close":17026,"volume":4487,"rsi_14":46.34,"sma_20":17754.5,"sma_60":17491.0,"sma_120":17056.08},{"date":"2025-02-14","open":17026,"high":17593,"low":17026,"close":17466,"volume":8446,"rsi_14":51.11,"sma_20":17728.5,"sma_60":17513.83,"sma_120":17077.42},{"date":"2025-02-17","open":17398,"high":17495,"low":17222,"close":17368,"volume":3539,"rsi_14":44.32,"sma_20":17682.5,"sma_60":17532.17,"sma_120":17097.83},{"date":"2025-02-18","open":17310,"high":17417,"low":17212,"close":17222,"volume":5044,"rsi_14":39.89,"sma_20":17652.5,"sma_60":17546.5,"sma_120":17115.67},{"date":"2025-02-19","open":17231,"high":17319,"low":17094,"close":17143,"volume":4902,"rsi_14":40.76,"sma_20":17623.0,"sma_60":17563.0,"sma_120":17124.0},{"date":"2025-02-20","open":17143,"high":17270,"low":17006,"close":17016,"volume":7711,"rsi_14":41.44,"sma_20":17587.5,"sma_60":17579.5,"sma_120":17130.58},{"date":"2025-02-21","open":17006,"high":17143,"low":17006,"close":17036,"volume":4438,"rsi_14":56.62,"sma_20":17582.0,"sma_60":17595.67,"sma_120":17134.67},{"date":"2025-02-24","open":17036,"high":17133,"low":17006,"close":17094,"volume":1687,"rsi_14":54.62,"sma_20":17565.0,"sma_60":17608.5,"sma_120":17137.92},{"date":"2025-02-25","open":17094,"high":17124,"low":16996,"close":17075,"volume":6249,"rsi_14":47.86,"sma_20":17540.0,"sma_60":17620.17,"sma_120":17144.75},{"date":"2025-02-26","open":16908,"high":17065,"low":16908,"close":17045,"volume":6526,"rsi_14":45.76,"sma_20":17512.0,"sma_60":17629.67,"sma_120":17150.33},{"date":"2025-02-27","open":17026,"high":17065,"low":16869,"close":17036,"volume":18792,"rsi_14":44.92,"sma_20":17489.5,"sma_60":17641.5,"sma_120":17156.5},{"date":"2025-02-28","open":17104,"high":17104,"low":16859,"close":17026,"volume":16499,"rsi_14":46.09,"sma_20":17474.5,"sma_60":17651.5,"sma_120":17162.58},{"date":"2025-03-04","open":17026,"high":17045,"low":16908,"close":17036,"volume":5609,"rsi_14":50.47,"sma_20":17483.5,"sma_60":17658.83,"sma_120":17167.83},{"date":"2025-03-05","open":17036,"high":17173,"low":17026,"close":17114,"volume":4207,"rsi_14":53.91,"sma_20":17490.5,"sma_60":17666.0,"sma_120":17173.83},{"date":"2025-03-06","open":17114,"high":17124,"low":17036,"close":17045,"volume":2332,"rsi_14":50.82,"sma_20":17486.5,"sma_60":17676.33,"sma_120":17178.17},{"date":"2025-03-07","open":17045,"high":17065,"low":16957,"close":17026,"volume":1926,"rsi_14":21.52,"sma_20":17480.5,"sma_60":17685.67,"sma_120":17182.33},{"date":"2025-03-10","open":17036,"high":17104,"low":16957,"close":17036,"volume":8425,"rsi_14":25.71,"sma_20":17474.5,"sma_60":17695.5,"sma_120":17187.25},{"date":"2025-03-11","open":17036,"high":17075,"low":16977,"close":16977,"volume":28078,"rsi_14":29.51,"sma_20":17467.5,"sma_60":17706.67,"sma_120":17193.08},{"date":"2025-03-12","open":17075,"high":17075,"low":16859,"close":16967,"volume":5369,"rsi_14":33.33,"sma_20":17464.5,"sma_60":17716.17,"sma_120":17201.08},{"date":"2025-03-13","open":17026,"high":17026,"low":15949,"close":16634,"volume":11504,"rsi_14":24.0,"sma_20":17444.5,"sma_60":17721.83,"sma_120":17207.17},{"date":"2025-03-14","open":16634,"high":16801,"low":16634,"close":16693,"volume":7026,"rsi_14":27.85,"sma_20":17427.5,"sma_60":17722.83,"sma_120":17214.08},{"date":"2025-03-17","open":16811,"high":16811,"low":16537,"close":16605,"volume":15787,"rsi_14":19.51,"sma_20":17383.5,"sma_60":17714.67,"sma_120":17221.75},{"date":"2025-03-18","open":16605,"high":16879,"low":16595,"close":16595,"volume":37541,"rsi_14":19.75,"sma_20":17344.0,"sma_60":17707.33,"sma_120":17229.17},{"date":"2025-03-19","open":16595,"high":16732,"low":16556,"close":16556,"volume":5417,"rsi_14":19.51,"sma_20":17310.0,"sma_60":17696.83,"sma_120":17235.33},{"date":"2025-03-20","open":16556,"high":16683,"low":16214,"close":16360,"volume":9626,"rsi_14":15.84,"sma_20":17270.0,"sma_60":17680.83,"sma_120":17233.0},{"date":"2025-03-21","open":16360,"high":16419,"low":16145,"close":16175,"volume":8670,"rsi_14":13.45,"sma_20":17227.0,"sma_60":17659.0,"sma_120":17229.08},{"date":"2025-03-24","open":16175,"high":16605,"low":16175,"close":16537,"volume":13675,"rsi_14":33.55,"sma_20":17201.5,"sma_60":17639.5,"sma_120":17228.58},{"date":"2025-03-25","open":16537,"high":16732,"low":16488,"close":16576,"volume":32787,"rsi_14":31.79,"sma_20":17175.0,"sma_60":17621.83,"sma_120":17228.33},{"date":"2025-03-26","open":16576,"high":16634,"low":16351,"close":16400,"volume":2979,"rsi_14":29.63,"sma_20":17140.5,"sma_60":17599.83,"sma_120":17226.33},{"date":"2025-03-27","open":16400,"high":16537,"low":16302,"close":16321,"volume":6069,"rsi_14":28.57,"sma_20":17103.5,"sma_60":17576.33,"sma_120":17222.5},{"date":"2025-03-28","open":16331,"high":16439,"low":16086,"close":16106,"volume":11403,"rsi_14":24.87,"sma_20":17056.0,"sma_60":17547.0,"sma_120":17216.08},{"date":"2025-03-31","open":16106,"high":16106,"low":15666,"close":15832,"volume":19929,"rsi_14":22.27,"sma_20":16995.0,"sma_60":17513.33,"sma_120":17206.75},{"date":"2025-04-01","open":16047,"high":16488,"low":15949,"close":16331,"volume":5795,"rsi_14":37.55,"sma_20":16959.0,"sma_60":17490.83,"sma_120":17205.42},{"date":"2025-04-02","open":16331,"high":16351,"low":16077,"close":16341,"volume":6106,"rsi_14":43.42,"sma_20":16919.5,"sma_60":17468.33,"sma_120":17207.08},{"date":"2025-04-03","open":16341,"high":16576,"low":16165,"close":16341,"volume":8603,"rsi_14":41.89,"sma_20":16883.5,"sma_60":17444.83,"sma_120":17203.42},{"date":"2025-04-04","open":16272,"high":16292,"low":15930,"close":16243,"volume":8538,"rsi_14":41.7,"sma_20":16843.5,"sma_60":17418.83,"sma_120":17201.75},{"date":"2025-04-07","open":16243,"high":16341,"low":15441,"close":15460,"volume":35761,"rsi_14":30.79,"sma_20":16763.0,"sma_60":17380.5,"sma_120":17194.75},{"date":"2025-04-08","open":16615,"high":16615,"low":15490,"close":15705,"volume":5619,"rsi_14":36.53,"sma_20":16698.0,"sma_60":17346.0,"sma_120":17189.08},{"date":"2025-04-09","open":15949,"high":15949,"low":15656,"close":15734,"volume":4021,"rsi_14":39.54,"sma_20":16635.0,"sma_60":17312.17,"sma_120":17181.67},{"date":"2025-04-10","open":16204,"high":16243,"low":15803,"close":16233,"volume":13606,"rsi_14":50.89,"sma_20":16614.5,"sma_60":17284.83,"sma_120":17178.5},{"date":"2025-04-11","open":16047,"high":16468,"low":15402,"close":16370,"volume":5514,"rsi_14":47.3,"sma_20":16598.0,"sma_60":17260.0,"sma_120":17175.58},{"date":"2025-04-14","open":16370,"high":16468,"low":16175,"close":16390,"volume":10493,"rsi_14":46.96,"sma_20":16587.0,"sma_60":17233.0,"sma_120":17173.25},{"date":"2025-04-15","open":16390,"high":16713,"low":16096,"close":16566,"volume":13554,"rsi_14":52.72,"sma_20":16585.5,"sma_60":17204.0,"sma_120":17172.67},{"date":"2025-04-16","open":16566,"high":16732,"low":16439,"close":16497,"volume":4971,"rsi_14":52.88,"sma_20":16582.5,"sma_60":17181.67,"sma_120":17174.92},{"date":"2025-04-17","open":16634,"high":16634,"low":16253,"close":16341,"volume":6980,"rsi_14":53.92,"sma_20":16581.5,"sma_60":17158.17,"sma_120":17176.58},{"date":"2025-04-18","open":16341,"high":16625,"low":16341,"close":16517,"volume":3057,"rsi_14":61.82,"sma_20":16599.0,"sma_60":17137.83,"sma_120":17180.33},{"date":"2025-04-21","open":16380,"high":16546,"low":16233,"close":16380,"volume":8067,"rsi_14":50.97,"sma_20":16591.0,"sma_60":17124.83,"sma_120":17184.92},{"date":"2025-04-22","open":16566,"high":16566,"low":16243,"close":16370,"volume":11174,"rsi_14":50.58,"sma_20":16580.5,"sma_60":17106.83,"sma_120":17188.5},{"date":"2025-04-23","open":16527,"high":16527,"low":16272,"close":16351,"volume":3960,"rsi_14":50.19,"sma_20":16578.0,"sma_60":17086.17,"sma_120":17189.67},{"date":"2025-04-24","open":16351,"high":16674,"low":16096,"close":16233,"volume":7032,"rsi_14":49.81,"sma_20":16573.5,"sma_60":17063.0,"sma_120":17192.67},{"date":"2025-04-25","open":16233,"high":16429,"low":16233,"close":16282,"volume":10232,"rsi_14":72.34,"sma_20":16582.5,"sma_60":17042.67,"sma_120":17195.92},{"date":"2025-04-28","open":16488,"high":16488,"low":16047,"close":16145,"volume":32490,"rsi_14":62.71,"sma_20":16598.5,"sma_60":17022.67,"sma_120":17199.75},{"date":"2025-04-29","open":16341,"high":16674,"low":16165,"close":16546,"volume":5718,"rsi_14":69.3,"sma_20":16609.5,"sma_60":17017.33,"sma_120":17201.25},{"date":"2025-04-30","open":16634,"high":16634,"low":16145,"close":16615,"volume":4996,"rsi_14":61.4,"sma_20":16623.5,"sma_60":17011.17,"sma_120":17209.08},{"date":"2025-05-02","open":16625,"high":17114,"low":16546,"close":16987,"volume":13987,"rsi_14":66.15,"sma_20":16656.5,"sma_60":17008.83,"sma_120":17218.17},{"date":"2025-05-07","open":17006,"high":17075,"low":16752,"close":16791,"volume":2194,"rsi_14":59.62,"sma_20":16684.5,"sma_60":17002.83,"sma_120":17223.17},{"date":"2025-05-08","open":16781,"high":16987,"low":16713,"close":16840,"volume":3354,"rsi_14":57.0,"sma_20":16755.0,"sma_60":16997.5,"sma_120":17224.58},{"date":"2025-05-09","open":16928,"high":16977,"low":16840,"close":16908,"volume":5272,"rsi_14":60.5,"sma_20":16816.5,"sma_60":16994.0,"sma_120":17228.92},{"date":"2025-05-12","open":16918,"high":17173,"low":16918,"close":17104,"volume":7914,"rsi_14":69.12,"sma_20":16886.5,"sma_60":16995.33,"sma_120":17235.92},{"date":"2025-05-13","open":17310,"high":17310,"low":16996,"close":17065,"volume":5317,"rsi_14":64.74,"sma_20":16929.0,"sma_60":16996.0,"sma_120":17239.58},{"date":"2025-05-14","open":17065,"high":17339,"low":17065,"close":17310,"volume":8558,"rsi_14":73.63,"sma_20":16977.0,"sma_60":17000.83,"sma_120":17245.92},{"date":"2025-05-15","open":17310,"high":17310,"low":16977,"close":17261,"volume":6726,"rsi_14":72.2,"sma_20":17021.5,"sma_60":16997.33,"sma_120":17255.58},{"date":"2025-05-16","open":17261,"high":17310,"low":16850,"close":16977,"volume":10045,"rsi_14":63.79,"sma_20":17042.5,"sma_60":16990.67,"sma_120":17261.42},{"date":"2025-05-19","open":16987,"high":17310,"low":16977,"close":17114,"volume":11560,"rsi_14":69.23,"sma_20":17074.0,"sma_60":16988.83,"sma_120":17267.67},{"date":"2025-05-20","open":17261,"high":17290,"low":16908,"close":17065,"volume":7621,"rsi_14":67.09,"sma_20":17111.0,"sma_60":16987.5,"sma_120":17275.25},{"date":"2025-05-21","open":17222,"high":17222,"low":16908,"close":17075,"volume":9182,"rsi_14":71.49,"sma_20":17139.5,"sma_60":16988.5,"sma_120":17284.0},{"date":"2025-05-22","open":17153,"high":17222,"low":16908,"close":16928,"volume":6023,"rsi_14":60.0,"sma_20":17167.5,"sma_60":16986.67,"sma_120":17291.17},{"date":"2025-05-23","open":16957,"high":17222,"low":16938,"close":17085,"volume":3901,"rsi_14":61.76,"sma_20":17204.0,"sma_60":16986.5,"sma_120":17297.5},{"date":"2025-05-26","open":17349,"high":17349,"low":17036,"close":17143,"volume":3842,"rsi_14":54.65,"sma_20":17244.5,"sma_60":16987.67,"sma_120":17303.92},{"date":"2025-05-27","open":17143,"high":17290,"low":17143,"close":17261,"volume":5869,"rsi_14":64.63,"sma_20":17297.0,"sma_60":16991.33,"sma_120":17310.5},{"date":"2025-05-28","open":17212,"high":17358,"low":17212,"close":17310,"volume":29166,"rsi_14":64.63,"sma_20":17349.5,"sma_60":16996.0,"sma_120":17318.75},{"date":"2025-05-29","open":17261,"high":17809,"low":17261,"close":17789,"volume":56353,"rsi_14":71.84,"sma_20":17433.5,"sma_60":17009.0,"sma_120":17330.25},{"date":"2025-05-30","open":17789,"high":18043,"low":17662,"close":17867,"volume":10410,"rsi_14":70.1,"sma_20":17501.0,"sma_60":17023.17,"sma_120":17341.0},{"date":"2025-06-02","open":18092,"high":18171,"low":17867,"close":17936,"volume":13316,"rsi_14":72.59,"sma_20":17568.5,"sma_60":17037.17,"sma_120":17351.58},{"date":"2025-06-04","open":18102,"high":18591,"low":17936,"close":18591,"volume":36481,"rsi_14":77.41,"sma_20":17650.5,"sma_60":17063.5,"sma_120":17369.92},{"date":"2025-06-05","open":18591,"high":18689,"low":18405,"close":18679,"volume":31142,"rsi_14":79.84,"sma_20":17747.0,"sma_60":17091.67,"sma_120":17388.67},{"date":"2025-06-09","open":18787,"high":19472,"low":18689,"close":19384,"volume":56474,"rsi_14":93.01,"sma_20":17877.0,"sma_60":17131.67,"sma_120":17413.58},{"date":"2025-06-10","open":19550,"high":19717,"low":19208,"close":19668,"volume":37866,"rsi_14":93.36,"sma_20":18018.0,"sma_60":17177.5,"sma_120":17442.08},{"date":"2025-06-11","open":20059,"high":20059,"low":19472,"close":19668,"volume":9572,"rsi_14":94.93,"sma_20":18149.0,"sma_60":17223.5,"sma_120":17469.83},{"date":"2025-06-12","open":19815,"high":19815,"low":19394,"close":19423,"volume":11691,"rsi_14":87.5,"sma_20":18269.5,"sma_60":17271.0,"sma_120":17496.42},{"date":"2025-06-13","open":19472,"high":19619,"low":18679,"close":19178,"volume":15583,"rsi_14":84.85,"sma_20":18365.0,"sma_60":17313.33,"sma_120":17518.08},{"date":"2025-06-16","open":19178,"high":19863,"low":19178,"close":19668,"volume":12236,"rsi_14":86.26,"sma_20":18488.0,"sma_60":17365.5,"sma_120":17540.08},{"date":"2025-06-17","open":19619,"high":19815,"low":19130,"close":19384,"volume":9435,"rsi_14":79.59,"sma_20":18611.0,"sma_60":17413.0,"sma_120":17560.17},{"date":"2025-06-18","open":19541,"high":19541,"low":19139,"close":19178,"volume":4810,"rsi_14":74.75,"sma_20":18716.5,"sma_60":17457.67,"sma_120":17577.25},{"date":"2025-06-19","open":19178,"high":19178,"low":18640,"close":18807,"volume":4485,"rsi_14":67.83,"sma_20":18805.5,"sma_60":17499.33,"sma_120":17590.08},{"date":"2025-06-20","open":18807,"high":18826,"low":18425,"close":18445,"volume":17760,"rsi_14":58.03,"sma_20":18875.5,"sma_60":17538.0,"sma_120":17598.5},{"date":"2025-06-23","open":18396,"high":18562,"low":17887,"close":18278,"volume":11631,"rsi_14":54.93,"sma_20":18944.5,"sma_60":17567.67,"sma_120":17603.58},{"date":"2025-06-24","open":18494,"high":19071,"low":18278,"close":18474,"volume":41325,"rsi_14":56.26,"sma_20":19015.5,"sma_60":17600.0,"sma_120":17610.92},{"date":"2025-06-25","open":18679,"high":18983,"low":18474,"close":18846,"volume":17470,"rsi_14":53.17,"sma_20":19102.5,"sma_60":17641.67,"sma_120":17620.75},{"date":"2025-06-26","open":19501,"high":19501,"low":18719,"close":19178,"volume":25229,"rsi_14":55.86,"sma_20":19200.5,"sma_60":17690.33,"sma_120":17633.33},{"date":"2025-06-27","open":19178,"high":19178,"low":18591,"close":18670,"volume":12888,"rsi_14":41.2,"sma_20":19270.0,"sma_60":17734.0,"sma_120":17640.5},{"date":"2025-06-30","open":18670,"high":19178,"low":18494,"close":18983,"volume":11378,"rsi_14":41.63,"sma_20":19331.0,"sma_60":17787.67,"sma_120":17650.5},{"date":"2025-07-01","open":18983,"high":19374,"low":18983,"close":19178,"volume":9655,"rsi_14":44.29,"sma_20":19398.0,"sma_60":17836.17,"sma_120":17663.5},{"date":"2025-07-02","open":19443,"high":19443,"low":18611,"close":19325,"volume":8894,"rsi_14":48.83,"sma_20":19469.0,"sma_60":17887.0,"sma_120":17677.67},{"date":"2025-07-03","open":19355,"high":19501,"low":19012,"close":19286,"volume":12721,"rsi_14":51.35,"sma_20":19504.5,"sma_60":17937.17,"sma_120":17691.0},{"date":"2025-07-04","open":19286,"high":19355,"low":18748,"close":18777,"volume":10531,"rsi_14":38.88,"sma_20":19509.5,"sma_60":17980.33,"sma_120":17699.58},{"date":"2025-07-07","open":18816,"high":19139,"low":18621,"close":18924,"volume":5028,"rsi_14":44.05,"sma_20":19486.0,"sma_60":18039.33,"sma_120":17709.92},{"date":"2025-07-08","open":18924,"high":19208,"low":18816,"close":19188,"volume":6922,"rsi_14":50.12,"sma_20":19461.5,"sma_60":18098.67,"sma_120":17722.33},{"date":"2025-07-09","open":19178,"high":21135,"low":19169,"close":20842,"volume":107473,"rsi_14":69.55,"sma_20":19521.5,"sma_60":18185.67,"sma_120":17748.92},{"date":"2025-07-10","open":20891,"high":22946,"low":20744,"close":22701,"volume":122239,"rsi_14":81.75,"sma_20":19689.0,"sma_60":18295.83,"sma_120":17790.33},{"date":"2025-07-11","open":23092,"high":23337,"low":22212,"close":22848,"volume":33304,"rsi_14":84.19,"sma_20":19876.5,"sma_60":18406.17,"sma_120":17833.08},{"date":"2025-07-14","open":22848,"high":23875,"low":22505,"close":23092,"volume":28164,"rsi_14":84.3,"sma_20":20051.5,"sma_60":18520.33,"sma_120":17876.67},{"date":"2025-07-15","open":23141,"high":23288,"low":22261,"close":23141,"volume":27059,"rsi_14":83.51,"sma_20":20243.5,"sma_60":18632.33,"sma_120":17918.17},{"date":"2025-07-16","open":23092,"high":23582,"low":22505,"close":22799,"volume":20400,"rsi_14":78.2,"sma_20":20428.5,"sma_60":18739.67,"sma_120":17960.67},{"date":"2025-07-17","open":22799,"high":22946,"low":22408,"close":22603,"volume":12792,"rsi_14":82.21,"sma_20":20622.5,"sma_60":18846.33,"sma_120":18002.25},{"date":"2025-07-18","open":22603,"high":22750,"low":21282,"close":21429,"volume":33213,"rsi_14":67.56,"sma_20":20775.0,"sma_60":18930.0,"sma_120":18033.92},{"date":"2025-07-21","open":21723,"high":21967,"low":21184,"close":21674,"volume":14660,"rsi_14":67.78,"sma_20":20948.5,"sma_60":19020.17,"sma_120":18072.5},{"date":"2025-07-22","open":21527,"high":22065,"low":21527,"close":21869,"volume":10596,"rsi_14":68.01,"sma_20":21122.0,"sma_60":19113.83,"sma_120":18110.33},{"date":"2025-07-23","open":21869,"high":22456,"low":21087,"close":22408,"volume":18229,"rsi_14":70.63,"sma_20":21304.0,"sma_60":19217.0,"sma_120":18151.58},{"date":"2025-07-24","open":22310,"high":22456,"low":20548,"close":21527,"volume":54670,"rsi_14":67.32,"sma_20":21424.0,"sma_60":19307.17,"sma_120":18185.08},{"date":"2025-07-25","open":21772,"high":21772,"low":21087,"close":21380,"volume":10884,"rsi_14":65.47,"sma_20":21562.5,"sma_60":19394.0,"sma_120":18218.33},{"date":"2025-07-28","open":21380,"high":21625,"low":20989,"close":21429,"volume":7919,"rsi_14":64.51,"sma_20":21687.5,"sma_60":19484.0,"sma_120":18253.33},{"date":"2025-07-29","open":21429,"high":21576,"low":20793,"close":21429,"volume":5545,"rsi_14":54.84,"sma_20":21802.5,"sma_60":19567.17,"sma_120":18292.25},{"date":"2025-07-30","open":21429,"high":21869,"low":21184,"close":21429,"volume":7257,"rsi_14":34.88,"sma_20":21910.0,"sma_60":19649.17,"sma_120":18330.17},{"date":"2025-07-31","open":21429,"high":21625,"low":21135,"close":21478,"volume":8711,"rsi_14":33.33,"sma_20":22022.0,"sma_60":19725.67,"sma_120":18367.25},{"date":"2025-08-01","open":21233,"high":21233,"low":19863,"close":20255,"volume":22885,"rsi_14":22.12,"sma_20":22097.5,"sma_60":19784.67,"sma_120":18393.75},{"date":"2025-08-04","open":20548,"high":20646,"low":20157,"close":20353,"volume":8106,"rsi_14":22.86,"sma_20":22170.5,"sma_60":19844.5,"sma_120":18421.0},{"date":"2025-08-05","open":20353,"high":21674,"low":20353,"close":21331,"volume":18633,"rsi_14":37.29,"sma_20":22280.0,"sma_60":19919.83,"sma_120":18456.92},{"date":"2025-08-06","open":21331,"high":21869,"low":21331,"close":21723,"volume":7740,"rsi_14":42.62,"sma_20":22325.0,"sma_60":19998.5,"sma_120":18496.92},{"date":"2025-08-07","open":21723,"high":22065,"low":21429,"close":21723,"volume":13362,"rsi_14":53.06,"sma_20":22275.0,"sma_60":20077.83,"sma_120":18536.92},{"date":"2025-08-08","open":21723,"high":21723,"low":21087,"close":21527,"volume":5404,"rsi_14":48.45,"sma_20":22207.5,"sma_60":20149.67,"sma_120":18575.25},{"date":"2025-08-11","open":21478,"high":21478,"low":20891,"close":20989,"volume":6468,"rsi_14":41.35,"sma_20":22100.0,"sma_60":20213.17,"sma_120":18605.25},{"date":"2025-08-12","open":20793,"high":21918,"low":20597,"close":20744,"volume":7426,"rsi_14":32.65,"sma_20":21977.5,"sma_60":20277.33,"sma_120":18634.0},{"date":"2025-08-13","open":21429,"high":21429,"low":20597,"close":20793,"volume":8583,"rsi_14":40.74,"sma_20":21875.0,"sma_60":20340.0,"sma_120":18664.42},{"date":"2025-08-14","open":21184,"high":21576,"low":20793,"close":21380,"volume":8296,"rsi_14":50.0,"sma_20":21812.5,"sma_60":20413.5,"sma_120":18700.5},{"date":"2025-08-18","open":21429,"high":21429,"low":20499,"close":20891,"volume":8426,"rsi_14":44.44,"sma_20":21785.0,"sma_60":20478.5,"sma_120":18733.5},{"date":"2025-08-19","open":20744,"high":21135,"low":20597,"close":20646,"volume":4597,"rsi_14":42.31,"sma_20":21732.5,"sma_60":20541.83,"sma_120":18764.25},{"date":"2025-08-20","open":20548,"high":20695,"low":19570,"close":19815,"volume":14863,"rsi_14":36.36,"sma_20":21627.5,"sma_60":20588.33,"sma_120":18787.42},{"date":"2025-08-21","open":20059,"high":20206,"low":19668,"close":19766,"volume":3265,"rsi_14":35.54,"sma_20":21492.5,"sma_60":20633.0,"sma_120":18810.33},{"date":"2025-08-22","open":19717,"high":20010,"low":19267,"close":19668,"volume":9568,"rsi_14":43.88,"sma_20":21397.5,"sma_60":20674.0,"sma_120":18832.67},{"date":"2025-08-25","open":19619,"high":20402,"low":19619,"close":20206,"volume":6648,"rsi_14":48.6,"sma_20":21337.5,"sma_60":20723.33,"sma_120":18859.67},{"date":"2025-08-26","open":20206,"high":20255,"low":19766,"close":19961,"volume":6639,"rsi_14":34.78,"sma_20":21262.5,"sma_60":20760.33,"sma_120":18884.67},{"date":"2025-08-27","open":19961,"high":19961,"low":19717,"close":19815,"volume":1160,"rsi_14":27.59,"sma_20":21180.0,"sma_60":20793.5,"sma_120":18908.33},{"date":"2025-08-28","open":19863,"high":20010,"low":19717,"close":19815,"volume":3695,"rsi_14":27.59,"sma_20":21097.5,"sma_60":20825.5,"sma_120":18931.33},{"date":"2025-08-29","open":20108,"high":21038,"low":20010,"close":20793,"volume":9857,"rsi_14":42.72,"sma_20":21062.5,"sma_60":20863.0,"sma_120":18963.25},{"date":"2025-09-01","open":20940,"high":21429,"low":20695,"close":21184,"volume":11421,"rsi_14":52.0,"sma_20":21110.0,"sma_60":20905.67,"sma_120":18998.67},{"date":"2025-09-02","open":21135,"high":21135,"low":20597,"close":20695,"volume":3909,"rsi_14":49.52,"sma_20":21127.5,"sma_60":20928.0,"sma_120":19029.83},{"date":"2025-09-03","open":20646,"high":20940,"low":20451,"close":20744,"volume":2476,"rsi_14":49.52,"sma_20":21097.5,"sma_60":20946.33,"sma_120":19061.92},{"date":"2025-09-04","open":20989,"high":21135,"low":20842,"close":21038,"volume":5720,"rsi_14":46.46,"sma_20":21062.5,"sma_60":20969.67,"sma_120":19096.58},{"date":"2025-09-05","open":20940,"high":21282,"low":20842,"close":21282,"volume":4539,"rsi_14":54.26,"sma_20":21040.0,"sma_60":21001.33,"sma_120":19136.17},{"date":"2025-09-08","open":21282,"high":21918,"low":21282,"close":21527,"volume":8049,"rsi_14":59.57,"sma_20":21040.0,"sma_60":21041.33,"sma_120":19177.33},{"date":"2025-09-09","open":21478,"high":21723,"low":20255,"close":21625,"volume":12135,"rsi_14":73.42,"sma_20":21072.5,"sma_60":21074.67,"sma_120":19220.08},{"date":"2025-09-10","open":21625,"high":21820,"low":21551,"close":21576,"volume":4532,"rsi_14":73.42,"sma_20":21115.0,"sma_60":21112.0,"sma_120":19262.5},{"date":"2025-09-11","open":21576,"high":22065,"low":21331,"close":22016,"volume":10938,"rsi_14":77.91,"sma_20":21177.5,"sma_60":21160.33,"sma_120":19309.0},{"date":"2025-09-12","open":22897,"high":23484,"low":22359,"close":22505,"volume":38803,"rsi_14":77.65,"sma_20":21235.0,"sma_60":21223.33,"sma_120":19361.33},{"date":"2025-09-15","open":22505,"high":22995,"low":21918,"close":22408,"volume":11648,"rsi_14":80.49,"sma_20":21312.5,"sma_60":21290.83,"sma_120":19414.42},{"date":"2025-09-16","open":22603,"high":22652,"low":22016,"close":22163,"volume":8049,"rsi_14":78.57,"sma_20":21390.0,"sma_60":21357.0,"sma_120":19462.33},{"date":"2025-09-17","open":22261,"high":22554,"low":21918,"close":22163,"volume":7470,"rsi_14":78.57,"sma_20":21510.0,"sma_60":21419.83,"sma_120":19509.92},{"date":"2025-09-18","open":22065,"high":22506,"low":22065,"close":22163,"volume":8285,"rsi_14":70.77,"sma_20":21630.0,"sma_60":21475.5,"sma_120":19558.58},{"date":"2025-09-19","open":22650,"high":22900,"low":22300,"close":22300,"volume":6442,"rsi_14":60.32,"sma_20":21740.0,"sma_60":21520.5,"sma_120":19605.42},{"date":"2025-09-22","open":21674,"high":21820,"low":21380,"close":21478,"volume":4144,"rsi_14":63.33,"sma_20":21805.0,"sma_60":21568.33,"sma_120":19651.17},{"date":"2025-09-23","open":21478,"high":21576,"low":21135,"close":21527,"volume":4661,"rsi_14":63.33,"sma_20":21885.0,"sma_60":21611.67,"sma_120":19699.67},{"date":"2025-09-24","open":21527,"high":21576,"low":20842,"close":20940,"volume":5756,"rsi_14":48.48,"sma_20":21942.5,"sma_60":21641.67,"sma_120":19738.92},{"date":"2025-09-25","open":21038,"high":21038,"low":19961,"close":20891,"volume":2629,"rsi_14":43.55,"sma_20":21997.5,"sma_60":21668.33,"sma_120":19777.67},{"date":"2025-09-26","open":20842,"high":20842,"low":20108,"close":20499,"volume":3839,"rsi_14":33.85,"sma_20":21982.5,"sma_60":21689.0,"sma_120":19813.08},{"date":"2025-09-29","open":20499,"high":20989,"low":20451,"close":20548,"volume":4742,"rsi_14":32.81,"sma_20":21950.0,"sma_60":21719.17,"sma_120":19849.75},{"date":"2025-09-30","open":20940,"high":21331,"low":20353,"close":20548,"volume":7063,"rsi_14":33.33,"sma_20":21942.5,"sma_60":21746.83,"sma_120":19893.08},{"date":"2025-10-01","open":20646,"high":20842,"low":20304,"close":20402,"volume":8834,"rsi_14":21.05,"sma_20":21925.0,"sma_60":21767.5,"sma_120":19933.08},{"date":"2025-10-02","open":20989,"high":21384,"low":20742,"close":20940,"volume":16344,"rsi_14":16.67,"sma_20":21910.0,"sma_60":21765.83,"sma_120":19975.75},{"date":"2025-10-10","open":21087,"high":21135,"low":20499,"close":20940,"volume":12368,"rsi_14":23.21,"sma_20":21892.5,"sma_60":21735.83,"sma_120":20015.83},{"date":"2025-10-13","open":20940,"high":20940,"low":20304,"close":20451,"volume":10339,"rsi_14":21.31,"sma_20":21837.5,"sma_60":21695.0,"sma_120":20050.58},{"date":"2025-10-14","open":20499,"high":20744,"low":19668,"close":19815,"volume":21437,"rsi_14":17.57,"sma_20":21745.0,"sma_60":21639.17,"sma_120":20079.75},{"date":"2025-10-15","open":19570,"high":20206,"low":19570,"close":20206,"volume":8523,"rsi_14":25.93,"sma_20":21675.0,"sma_60":21589.17,"sma_120":20110.75},{"date":"2025-10-16","open":19863,"high":20206,"low":19570,"close":19619,"volume":10824,"rsi_14":24.14,"sma_20":21552.5,"sma_60":21535.0,"sma_120":20137.33},{"date":"2025-10-17","open":19619,"high":20059,"low":19237,"close":19815,"volume":4526,"rsi_14":29.76,"sma_20":21415.0,"sma_60":21487.5,"sma_120":20166.92},{"date":"2025-10-20","open":19912,"high":19912,"low":19374,"close":19570,"volume":17010,"rsi_14":27.27,"sma_20":21270.0,"sma_60":21455.83,"sma_120":20192.92},{"date":"2025-10-21","open":19570,"high":19815,"low":19482,"close":19511,"volume":7576,"rsi_14":31.09,"sma_20":21134.5,"sma_60":21419.0,"sma_120":20219.58},{"date":"2025-10-22","open":19374,"high":19766,"low":19374,"close":19766,"volume":4512,"rsi_14":35.87,"sma_20":21012.0,"sma_60":21383.17,"sma_120":20248.5},{"date":"2025-10-23","open":19766,"high":20059,"low":19276,"close":19668,"volume":4346,"rsi_14":38.73,"sma_20":20887.0,"sma_60":21336.5,"sma_120":20276.75},{"date":"2025-10-24","open":19766,"high":19766,"low":19511,"close":19521,"volume":3534,"rsi_14":36.43,"sma_20":20769.5,"sma_60":21302.33,"sma_120":20304.75},{"date":"2025-10-27","open":19912,"high":19912,"low":19433,"close":19570,"volume":6065,"rsi_14":37.24,"sma_20":20672.0,"sma_60":21271.5,"sma_120":20332.75},{"date":"2025-10-28","open":19717,"high":20157,"low":19550,"close":19766,"volume":11872,"rsi_14":41.81,"sma_20":20582.0,"sma_60":21243.17,"sma_120":20363.58},{"date":"2025-10-29","open":19961,"high":20010,"low":19570,"close":19815,"volume":5836,"rsi_14":37.06,"sma_20":20524.5,"sma_60":21215.67,"sma_120":20391.42},{"date":"2025-10-30","open":19766,"high":19912,"low":19541,"close":19570,"volume":13072,"rsi_14":31.18,"sma_20":20457.0,"sma_60":21184.0,"sma_120":20416.58},{"date":"2025-10-31","open":19717,"high":19961,"low":19521,"close":19863,"volume":7479,"rsi_14":41.48,"sma_20":20424.5,"sma_60":21156.5,"sma_120":20441.08},{"date":"2025-11-03","open":19912,"high":19912,"low":19492,"close":19619,"volume":14867,"rsi_14":46.79,"sma_20":20377.0,"sma_60":21145.67,"sma_120":20465.17},{"date":"2025-11-04","open":19570,"high":20402,"low":19492,"close":19766,"volume":8836,"rsi_14":42.16,"sma_20":20337.0,"sma_60":21135.67,"sma_120":20490.08},{"date":"2025-11-05","open":20010,"high":20059,"low":19570,"close":20010,"volume":7848,"rsi_14":57.94,"sma_20":20317.0,"sma_60":21113.17,"sma_120":20516.5},{"date":"2025-11-06","open":20157,"high":20548,"low":19815,"close":20353,"volume":11151,"rsi_14":60.3,"sma_20":20297.0,"sma_60":21089.83,"sma_120":20544.17},{"date":"2025-11-07","open":20353,"high":20499,"low":20108,"close":20108,"volume":16779,"rsi_14":60.3,"sma_20":20254.5,"sma_60":21062.33,"sma_120":20570.08},{"date":"2025-11-10","open":20108,"high":20744,"low":20108,"close":20597,"volume":5683,"rsi_14":67.85,"sma_20":20262.0,"sma_60":21046.5,"sma_120":20598.08},{"date":"2025-11-11","open":20744,"high":21625,"low":20646,"close":21429,"volume":12928,"rsi_14":72.97,"sma_20":20344.5,"sma_60":21054.0,"sma_120":20633.58},{"date":"2025-11-12","open":21429,"high":21576,"low":20891,"close":21576,"volume":5164,"rsi_14":76.0,"sma_20":20414.5,"sma_60":21068.17,"sma_120":20672.75},{"date":"2025-11-13","open":21380,"high":21820,"low":21380,"close":21625,"volume":4860,"rsi_14":79.45,"sma_20":20517.0,"sma_60":21082.33,"sma_120":20711.17},{"date":"2025-11-14","open":21380,"high":21674,"low":20891,"close":20891,"volume":7716,"rsi_14":65.52,"sma_20":20572.0,"sma_60":21074.0,"sma_120":20743.75},{"date":"2025-11-17","open":20891,"high":21380,"low":20891,"close":21135,"volume":6949,"rsi_14":65.91,"sma_20":20652.0,"sma_60":21078.17,"sma_120":20778.33},{"date":"2025-11-18","open":21184,"high":21772,"low":21184,"close":21429,"volume":10116,"rsi_14":67.74,"sma_20":20750.0,"sma_60":21091.5,"sma_120":20816.67},{"date":"2025-11-19","open":21478,"high":21869,"low":20891,"close":21478,"volume":7128,"rsi_14":71.91,"sma_20":20837.5,"sma_60":21119.83,"sma_120":20854.08},{"date":"2025-11-20","open":21527,"high":22456,"low":21478,"close":22359,"volume":20990,"rsi_14":75.25,"sma_20":20975.0,"sma_60":21164.0,"sma_120":20898.5},{"date":"2025-11-21","open":22359,"high":22359,"low":21233,"close":21380,"volume":10115,"rsi_14":65.52,"sma_20":21070.0,"sma_60":21193.17,"sma_120":20933.58},{"date":"2025-11-24","open":21380,"high":21527,"low":20548,"close":20548,"volume":4205,"rsi_14":56.15,"sma_20":21120.0,"sma_60":21199.0,"sma_120":20961.17},{"date":"2025-11-25","open":20646,"high":21038,"low":20597,"close":20744,"volume":1773,"rsi_14":55.81,"sma_20":21170.0,"sma_60":21212.33,"sma_120":20986.33},{"date":"2025-11-26","open":20793,"high":21038,"low":20646,"close":20891,"volume":10474,"rsi_14":54.4,"sma_20":21225.0,"sma_60":21230.67,"sma_120":21012.08},{"date":"2025-11-27","open":20891,"high":22016,"low":20206,"close":20206,"volume":17117,"rsi_14":50.75,"sma_20":21257.5,"sma_60":21237.33,"sma_120":21031.42},{"date":"2025-11-28","open":20646,"high":21576,"low":20451,"close":21478,"volume":10229,"rsi_14":56.0,"sma_20":21340.0,"sma_60":21249.0,"sma_120":21056.0},{"date":"2025-12-01","open":21478,"high":22065,"low":20842,"close":21087,"volume":6172,"rsi_14":47.52,"sma_20":21415.0,"sma_60":21247.33,"sma_120":21076.5},{"date":"2025-12-02","open":21380,"high":22212,"low":20548,"close":21625,"volume":14684,"rsi_14":50.34,"sma_20":21510.0,"sma_60":21263.17,"sma_120":21095.58},{"date":"2025-12-03","open":21625,"high":21918,"low":21331,"close":21576,"volume":6851,"rsi_14":49.66,"sma_20":21590.0,"sma_60":21277.33,"sma_120":21111.83},{"date":"2025-12-04","open":21576,"high":22065,"low":21380,"close":21429,"volume":7698,"rsi_14":54.01,"sma_20":21645.0,"sma_60":21284.0,"sma_120":21126.83},{"date":"2025-12-05","open":21478,"high":21674,"low":20548,"close":21527,"volume":5373,"rsi_14":52.99,"sma_20":21717.5,"sma_60":21288.17,"sma_120":21144.75},{"date":"2025-12-08","open":21576,"high":22212,"low":21576,"close":22065,"volume":13009,"rsi_14":54.68,"sma_20":21792.5,"sma_60":21297.33,"sma_120":21169.33},{"date":"2025-12-09","open":22065,"high":22163,"low":21625,"close":21869,"volume":7465,"rsi_14":52.82,"sma_20":21815.0,"sma_60":21301.5,"sma_120":21188.08},{"date":"2025-12-10","open":22016,"high":22065,"low":21527,"close":21723,"volume":4232,"rsi_14":44.88,"sma_20":21822.5,"sma_60":21304.0,"sma_120":21208.0},{"date":"2025-12-11","open":21772,"high":22359,"low":21772,"close":22212,"volume":7571,"rsi_14":57.26,"sma_20":21852.5,"sma_60":21307.33,"sma_120":21233.83},{"date":"2025-12-12","open":22359,"high":22408,"low":22163,"close":22261,"volume":5802,"rsi_14":67.33,"sma_20":21922.5,"sma_60":21303.17,"sma_120":21263.25},{"date":"2025-12-15","open":22261,"high":22946,"low":22261,"close":22554,"volume":18769,"rsi_14":67.96,"sma_20":21995.0,"sma_60":21305.67,"sma_120":21298.25},{"date":"2025-12-16","open":22603,"high":22799,"low":22212,"close":22603,"volume":8433,"rsi_14":67.33,"sma_20":22055.0,"sma_60":21313.17,"sma_120":21335.08},{"date":"2025-12-17","open":22603,"high":22603,"low":21820,"close":22505,"volume":7805,"rsi_14":76.4,"sma_20":22107.5,"sma_60":21319.0,"sma_120":21369.42},{"date":"2025-12-18","open":22505,"high":22505,"low":21820,"close":22065,"volume":7061,"rsi_14":58.33,"sma_20":22092.5,"sma_60":21318.17,"sma_120":21396.83},{"date":"2025-12-19","open":22065,"high":22408,"low":21723,"close":22261,"volume":7126,"rsi_14":67.65,"sma_20":22137.5,"sma_60":21325.67,"sma_120":21423.08},{"date":"2025-12-22","open":22505,"high":22946,"low":22261,"close":22946,"volume":15129,"rsi_14":69.01,"sma_20":22260.0,"sma_60":21350.67,"sma_120":21459.5},{"date":"2025-12-23","open":22946,"high":23239,"low":22408,"close":22995,"volume":14748,"rsi_14":70.42,"sma_20":22375.0,"sma_60":21375.67,"sma_120":21493.67},{"date":"2025-12-24","open":22995,"high":23092,"low":22701,"close":23044,"volume":5122,"rsi_14":73.91,"sma_20":22485.0,"sma_60":21411.5,"sma_120":21526.58},{"date":"2025-12-26","open":23288,"high":23288,"low":22554,"close":22750,"volume":229880,"rsi_14":67.12,"sma_20":22615.0,"sma_60":21443.17,"sma_120":21555.75},{"date":"2025-12-29","open":23250,"high":23300,"low":22300,"close":22650,"volume":12923,"rsi_14":51.35,"sma_20":22650.0,"sma_60":21471.5,"sma_120":21580.25},{"date":"2025-12-30","open":23000,"high":23500,"low":22700,"close":23400,"volume":21623,"rsi_14":62.35,"sma_20":22742.5,"sma_60":21511.5,"sma_120":21615.33},{"date":"2026-01-02","open":23450,"high":23500,"low":22500,"close":22750,"volume":8436,"rsi_14":55.79,"sma_20":22775.0,"sma_60":21540.67,"sma_120":21643.75},{"date":"2026-01-05","open":22900,"high":23750,"low":22050,"close":22400,"volume":41040,"rsi_14":46.74,"sma_20":22792.5,"sma_60":21566.5,"sma_120":21667.0},{"date":"2026-01-06","open":22600,"high":22600,"low":21750,"close":21950,"volume":41710,"rsi_14":42.0,"sma_20":22795.0,"sma_60":21579.0,"sma_120":21672.42},{"date":"2026-01-07","open":21950,"high":22050,"low":21150,"close":21900,"volume":14155,"rsi_14":37.89,"sma_20":22790.0,"sma_60":21587.33,"sma_120":21661.58},{"date":"2026-01-08","open":21900,"high":22000,"low":21000,"close":21350,"volume":16385,"rsi_14":33.33,"sma_20":22730.0,"sma_60":21594.83,"sma_120":21644.92},{"date":"2026-01-09","open":21500,"high":22100,"low":21450,"close":21650,"volume":12180,"rsi_14":37.61,"sma_20":22695.0,"sma_60":21618.17,"sma_120":21628.67},{"date":"2026-01-12","open":22000,"high":22000,"low":21350,"close":22000,"volume":8968,"rsi_14":44.86,"sma_20":22685.0,"sma_60":21640.67,"sma_120":21614.92},{"date":"2026-01-13","open":22550,"high":22550,"low":21600,"close":21700,"volume":11612,"rsi_14":40.37,"sma_20":22635.0,"sma_60":21668.17,"sma_120":21601.58},{"date":"2026-01-14","open":21750,"high":22450,"low":21550,"close":22050,"volume":15800,"rsi_14":36.27,"sma_20":22600.0,"sma_60":21698.17,"sma_120":21592.83},{"date":"2026-01-15","open":22050,"high":22350,"low":21500,"close":21550,"volume":4220,"rsi_14":32.43,"sma_20":22525.0,"sma_60":21724.0,"sma_120":21589.92},{"date":"2026-01-16","open":21950,"high":21950,"low":21150,"close":21200,"volume":7870,"rsi_14":31.53,"sma_20":22340.0,"sma_60":21761.67,"sma_120":21582.0},{"date":"2026-01-19","open":21200,"high":21450,"low":21000,"close":21200,"volume":10869,"rsi_14":35.35,"sma_20":22272.5,"sma_60":21780.0,"sma_120":21572.42},{"date":"2026-01-20","open":21200,"high":21750,"low":21200,"close":21600,"volume":7617,"rsi_14":30.43,"sma_20":22215.0,"sma_60":21807.5,"sma_120":21561.58},{"date":"2026-01-21","open":21600,"high":21850,"low":20900,"close":21150,"volume":5971,"rsi_14":31.82,"sma_20":22100.0,"sma_60":21826.67,"sma_120":21554.5},{"date":"2026-01-22","open":21150,"high":21700,"low":21150,"close":21500,"volume":2774,"rsi_14":39.77,"sma_20":22000.0,"sma_60":21848.33,"sma_120":21551.58},{"date":"2026-01-23","open":21500,"high":21850,"low":21250,"close":21500,"volume":11483,"rsi_14":44.3,"sma_20":21897.5,"sma_60":21869.17,"sma_120":21548.25},{"date":"2026-01-26","open":21500,"high":22300,"low":21400,"close":22000,"volume":28786,"rsi_14":51.14,"sma_20":21835.0,"sma_60":21902.5,"sma_120":21549.08},{"date":"2026-01-27","open":22350,"high":23000,"low":22000,"close":22350,"volume":19800,"rsi_14":61.9,"sma_20":21820.0,"sma_60":21936.67,"sma_120":21552.83},{"date":"2026-01-28","open":22400,"high":22450,"low":21600,"close":21650,"volume":15765,"rsi_14":50.0,"sma_20":21732.5,"sma_60":21963.33,"sma_120":21550.33},{"date":"2026-01-29","open":21650,"high":22100,"low":21350,"close":22000,"volume":11232,"rsi_14":50.0,"sma_20":21695.0,"sma_60":21993.33,"sma_120":21561.17},{"date":"2026-01-30","open":22000,"high":22150,"low":21250,"close":21650,"volume":11956,"rsi_14":49.46,"sma_20":21657.5,"sma_60":22013.33,"sma_120":21568.25},{"date":"2026-02-02","open":21650,"high":22450,"low":21200,"close":21200,"volume":19509,"rsi_14":41.05,"sma_20":21620.0,"sma_60":22020.0,"sma_120":21563.25},{"date":"2026-02-03","open":21700,"high":22300,"low":21550,"close":22150,"volume":19467,"rsi_14":55.77,"sma_20":21632.5,"sma_60":22046.67,"sma_120":21562.83},{"date":"2026-02-04","open":22250,"high":22650,"low":22100,"close":22550,"volume":7987,"rsi_14":62.86,"sma_20":21692.5,"sma_60":22069.17,"sma_120":21565.75},{"date":"2026-02-05","open":22550,"high":22550,"low":21800,"close":21800,"volume":4528,"rsi_14":55.0,"sma_20":21700.0,"sma_60":22081.67,"sma_120":21564.08},{"date":"2026-02-06","open":21800,"high":21850,"low":20300,"close":21400,"volume":16898,"rsi_14":51.56,"sma_20":21670.0,"sma_60":22073.33,"sma_120":21563.67},{"date":"2026-02-09","open":21500,"high":22350,"low":21500,"close":21600,"volume":12713,"rsi_14":50.0,"sma_20":21665.0,"sma_60":22065.83,"sma_120":21567.0},{"date":"2026-02-10","open":21700,"high":22700,"low":21700,"close":22400,"volume":12149,"rsi_14":59.54,"sma_20":21682.5,"sma_60":22070.83,"sma_120":21576.58},{"date":"2026-02-11","open":22600,"high":23000,"low":22050,"close":22800,"volume":10550,"rsi_14":59.85,"sma_20":21745.0,"sma_60":22095.0,"sma_120":21584.5},{"date":"2026-02-12","open":22850,"high":23250,"low":22800,"close":22850,"volume":10020,"rsi_14":60.15,"sma_20":21827.5,"sma_60":22115.83,"sma_120":21597.0},{"date":"2026-02-13","open":22900,"high":24950,"low":22900,"close":24600,"volume":32191,"rsi_14":66.46,"sma_20":21997.5,"sma_60":22160.83,"sma_120":21626.17},{"date":"2026-02-19","open":25000,"high":26400,"low":24800,"close":25600,"volume":46979,"rsi_14":69.01,"sma_20":22217.5,"sma_60":22221.67,"sma_120":21670.75},{"date":"2026-02-20","open":25600,"high":26000,"low":25400,"close":25700,"volume":9408,"rsi_14":75.47,"sma_20":22422.5,"sma_60":22269.17,"sma_120":21716.58},{"date":"2026-02-23","open":25750,"high":26600,"low":25650,"close":26100,"volume":23124,"rsi_14":75.62,"sma_20":22670.0,"sma_60":22340.0,"sma_120":21766.58},{"date":"2026-02-24","open":26100,"high":26150,"low":24950,"close":25800,"volume":29099,"rsi_14":76.1,"sma_20":22885.0,"sma_60":22420.0,"sma_120":21809.5},{"date":"2026-02-25","open":25900,"high":26750,"low":25150,"close":25150,"volume":18032,"rsi_14":74.23,"sma_20":23067.5,"sma_60":22485.83,"sma_120":21849.08},{"date":"2026-02-26","open":25150,"high":25850,"low":24950,"close":25050,"volume":20527,"rsi_14":69.86,"sma_20":23220.0,"sma_60":22556.67,"sma_120":21897.0},{"date":"2026-02-27","open":25150,"high":25400,"low":23800,"close":23900,"volume":25026,"rsi_14":58.39,"sma_20":23297.5,"sma_60":22601.67,"sma_120":21919.5},{"date":"2026-03-03","open":23900,"high":24300,"low":23200,"close":23300,"volume":18310,"rsi_14":59.49,"sma_20":23380.0,"sma_60":22624.17,"sma_120":21936.58},{"date":"2026-03-04","open":23300,"high":23300,"low":21150,"close":21250,"volume":27084,"rsi_14":49.21,"sma_20":23342.5,"sma_60":22619.17,"sma_120":21933.25},{"date":"2026-03-05","open":22600,"high":22950,"low":22050,"close":22900,"volume":8089,"rsi_14":55.91,"sma_20":23405.0,"sma_60":22632.5,"sma_120":21947.83},{"date":"2026-03-06","open":22950,"high":23850,"low":22200,"close":22600,"volume":15027,"rsi_14":50.95,"sma_20":23475.0,"sma_60":22641.67,"sma_120":21959.5},{"date":"2026-03-09","open":22600,"high":22900,"low":21600,"close":21600,"volume":10734,"rsi_14":44.59,"sma_20":23447.5,"sma_60":22636.67,"sma_120":21960.33},{"date":"2026-03-10","open":22450,"high":23400,"low":22350,"close":22800,"volume":9778,"rsi_14":49.8,"sma_20":23460.0,"sma_60":22650.0,"sma_120":21969.08},{"date":"2026-03-11","open":23750,"high":23750,"low":21700,"close":22100,"volume":11370,"rsi_14":38.84,"sma_20":23475.0,"sma_60":22642.5,"sma_120":21969.92},{"date":"2026-03-12","open":23300,"high":23300,"low":22450,"close":22800,"volume":14323,"rsi_14":37.16,"sma_20":23545.0,"sma_60":22650.0,"sma_120":21975.75},{"date":"2026-03-13","open":22850,"high":23000,"low":22300,"close":22450,"volume":5081,"rsi_14":35.43,"sma_20":23587.5,"sma_60":22654.17,"sma_120":21979.08},{"date":"2026-03-16","open":22500,"high":22500,"low":21750,"close":21800,"volume":5350,"rsi_14":31.14,"sma_20":23557.5,"sma_60":22613.33,"sma_120":21958.25},{"date":"2026-03-17","open":21800,"high":22450,"low":21550,"close":21600,"volume":9136,"rsi_14":31.42,"sma_20":23497.5,"sma_60":22620.0,"sma_120":21961.58},{"date":"2026-03-18","open":21850,"high":23250,"low":21800,"close":23050,"volume":7724,"rsi_14":41.32,"sma_20":23507.5,"sma_60":22620.0,"sma_120":21962.83},{"date":"2026-03-19","open":23050,"high":25350,"low":22750,"close":23300,"volume":31758,"rsi_14":42.86,"sma_20":23442.5,"sma_60":22623.33,"sma_120":21968.25},{"date":"2026-03-20","open":23300,"high":24000,"low":23250,"close":23800,"volume":10527,"rsi_14":49.57,"sma_20":23352.5,"sma_60":22636.67,"sma_120":21977.83},{"date":"2026-03-23","open":23700,"high":23700,"low":22750,"close":22800,"volume":13921,"rsi_14":47.92,"sma_20":23207.5,"sma_60":22640.83,"sma_120":21979.5},{"date":"2026-03-24","open":23150,"high":23500,"low":22800,"close":23250,"volume":14763,"rsi_14":59.62,"sma_20":23065.0,"sma_60":22649.17,"sma_120":21987.42},{"date":"2026-03-25","open":23300,"high":23950,"low":23150,"close":23300,"volume":4243,"rsi_14":52.27,"sma_20":22940.0,"sma_60":22646.67,"sma_120":21998.67},{"date":"2026-03-26","open":23700,"high":23700,"low":23000,"close":23000,"volume":5407,"rsi_14":52.27,"sma_20":22832.5,"sma_60":22638.33,"sma_120":22007.0},{"date":"2026-03-27","open":22850,"high":23450,"low":22550,"close":23150,"volume":4715,"rsi_14":59.75,"sma_20":22737.5,"sma_60":22631.67,"sma_120":22021.58},{"date":"2026-03-30","open":23100,"high":23100,"low":22000,"close":22100,"volume":6772,"rsi_14":45.51,"sma_20":22647.5,"sma_60":22612.5,"sma_120":22027.83},{"date":"2026-03-31","open":22400,"high":22600,"low":21850,"close":21950,"volume":3157,"rsi_14":48.97,"sma_20":22580.0,"sma_60":22600.83,"sma_120":22036.17},{"date":"2026-04-01","open":22400,"high":22900,"low":22250,"close":22900,"volume":5202,"rsi_14":50.67,"sma_20":22662.5,"sma_60":22592.5,"sma_120":22052.0},{"date":"2026-04-02","open":23000,"high":23050,"low":21400,"close":21500,"volume":6919,"rsi_14":44.44,"sma_20":22592.5,"sma_60":22571.67,"sma_120":22056.17},{"date":"2026-04-03","open":22000,"high":22500,"low":21500,"close":21650,"volume":4355,"rsi_14":49.07,"sma_20":22545.0,"sma_60":22559.17,"sma_120":22062.83},{"date":"2026-04-06","open":21700,"high":22400,"low":21700,"close":22000,"volume":3782,"rsi_14":52.44,"sma_20":22565.0,"sma_60":22560.0,"sma_120":22069.5},{"date":"2026-04-07","open":22100,"high":23000,"low":21900,"close":21950,"volume":4593,"rsi_14":41.91,"sma_20":22522.5,"sma_60":22560.83,"sma_120":22074.08},{"date":"2026-04-08","open":22150,"high":22850,"low":22150,"close":22800,"volume":4524,"rsi_14":46.62,"sma_20":22557.5,"sma_60":22585.0,"sma_120":22089.92},{"date":"2026-04-09","open":22650,"high":22850,"low":22400,"close":22400,"volume":1507,"rsi_14":40.41,"sma_20":22537.5,"sma_60":22597.5,"sma_120":22107.83},{"date":"2026-04-10","open":22700,"high":22700,"low":22200,"close":22300,"volume":2275,"rsi_14":46.09,"sma_20":22530.0,"sma_60":22602.5,"sma_120":22121.58},{"date":"2026-04-13","open":22600,"high":22600,"low":21750,"close":21950,"volume":7348,"rsi_14":39.68,"sma_20":22537.5,"sma_60":22606.67,"sma_120":22137.42},{"date":"2026-04-14","open":21950,"high":22450,"low":21950,"close":22250,"volume":3076,"rsi_14":41.98,"sma_20":22570.0,"sma_60":22610.0,"sma_120":22154.08},{"date":"2026-04-15","open":22300,"high":22700,"low":22300,"close":22550,"volume":3917,"rsi_14":46.56,"sma_20":22545.0,"sma_60":22626.67,"sma_120":22175.33},{"date":"2026-04-16","open":22600,"high":26500,"low":22600,"close":23500,"volume":57554,"rsi_14":52.38,"sma_20":22555.0,"sma_60":22665.0,"sma_120":22205.0},{"date":"2026-04-17","open":23600,"high":23600,"low":22700,"close":23200,"volume":12749,"rsi_14":58.33,"sma_20":22525.0,"sma_60":22698.33,"sma_120":22230.0},{"date":"2026-04-20","open":23000,"high":23400,"low":23000,"close":23200,"volume":7869,"rsi_14":59.69,"sma_20":22545.0,"sma_60":22725.0,"sma_120":22255.83},{"date":"2026-04-21","open":23200,"high":23200,"low":22800,"close":23200,"volume":6717,"rsi_14":52.73,"sma_20":22542.5,"sma_60":22759.17,"sma_120":22282.92},{"date":"2026-04-22","open":23250,"high":23450,"low":22800,"close":22900,"volume":4685,"rsi_14":65.91,"sma_20":22522.5,"sma_60":22782.5,"sma_120":22307.08},{"date":"2026-04-23","open":23550,"high":23550,"low":22800,"close":23300,"volume":6098,"rsi_14":67.74,"sma_20":22537.5,"sma_60":22812.5,"sma_120":22332.92},{"date":"2026-04-24","open":23350,"high":23550,"low":23250,"close":23350,"volume":3128,"rsi_14":65.52,"sma_20":22547.5,"sma_60":22835.0,"sma_120":22358.75},{"date":"2026-04-27","open":23350,"high":23700,"low":23300,"close":23450,"volume":10814,"rsi_14":67.05,"sma_20":22615.0,"sma_60":22853.33,"sma_120":22387.5},{"date":"2026-04-28","open":23450,"high":24000,"low":23450,"close":23450,"volume":12981,"rsi_14":59.15,"sma_20":22690.0,"sma_60":22883.33,"sma_120":22413.75},{"date":"2026-04-29","open":23400,"high":24150,"low":23200,"close":23950,"volume":9082,"rsi_14":71.23,"sma_20":22742.5,"sma_60":22915.83,"sma_120":22454.58},{"date":"2026-04-30","open":23950,"high":24200,"low":23500,"close":23600,"volume":5828,"rsi_14":70.77,"sma_20":22867.5,"sma_60":22560.0,"sma_120":22836.25},{"date":"2026-05-04","open":23600,"high":24150,"low":23500,"close":23750,"volume":14899,"rsi_14":74.32,"sma_20":22952.5,"sma_60":22990.83,"sma_120":22502.08},{"date":"2026-05-06","open":23750,"high":23750,"low":23050,"close":23200,"volume":11430,"rsi_14":62.03,"sma_20":23012.5,"sma_60":23008.33,"sma_120":22522.08},{"date":"2026-05-07","open":23200,"high":24600,"low":23200,"close":24500,"volume":12401,"rsi_14":69.7,"sma_20":23140.0,"sma_60":23040.83,"sma_120":22555.0},{"date":"2026-05-08","open":25000,"high":25000,"low":24150,"close":24550,"volume":11807,"rsi_14":62.96,"sma_20":23227.5,"sma_60":23086.67,"sma_120":22584.17},{"date":"2026-05-11","open":24700,"high":25150,"low":24250,"close":24550,"volume":21362,"rsi_14":68.0,"sma_20":23335.0,"sma_60":23139.17,"sma_120":22606.25},{"date":"2026-05-12","open":24600,"high":24800,"low":23750,"close":24050,"volume":15220,"rsi_14":60.0,"sma_20":23422.5,"sma_60":23180.0,"sma_120":22622.92},{"date":"2026-05-13","open":24700,"high":24700,"low":23700,"close":23700,"volume":18330,"rsi_14":55.43,"sma_20":23510.0,"sma_60":23201.67,"sma_120":22636.25},{"date":"2026-05-14","open":24050,"high":25350,"low":23850,"close":24450,"volume":13884,"rsi_14":65.35,"sma_20":23620.0,"sma_60":23229.17,"sma_120":22662.08},{"date":"2026-05-15","open":24650,"high":25150,"low":24250,"close":24600,"volume":11516,"rsi_14":63.54,"sma_20":23722.5,"sma_60":23258.33,"sma_120":22687.08},{"date":"2026-05-18","open":24600,"high":24800,"low":23700,"close":24450,"volume":21783,"rsi_14":61.22,"sma_20":23770.0,"sma_60":23255.83,"sma_120":22708.33},{"date":"2026-05-19","open":24500,"high":25150,"low":24050,"close":24050,"volume":13048,"rsi_14":55.77,"sma_20":23812.5,"sma_60":23230.0,"sma_120":22725.83},{"date":"2026-05-20","open":24200,"high":24300,"low":23050,"close":23700,"volume":16633,"rsi_14":52.25,"sma_20":23837.5,"sma_60":23196.67,"sma_120":22732.92},{"date":"2026-05-21","open":23700,"high":24450,"low":23700,"close":23750,"volume":7222,"rsi_14":48.04,"sma_20":23865.0,"sma_60":23157.5,"sma_120":22748.75},{"date":"2026-05-22","open":24000,"high":24800,"low":23750,"close":24350,"volume":12496,"rsi_14":57.01,"sma_20":23937.5,"sma_60":23133.33,"sma_120":22776.67},{"date":"2026-05-26","open":24350,"high":24450,"low":24000,"close":24250,"volume":13325,"rsi_14":54.72,"sma_20":23985.0,"sma_60":23118.33,"sma_120":22802.08},{"date":"2026-05-27","open":24250,"high":24600,"low":23150,"close":23300,"volume":39704,"rsi_14":50.88,"sma_20":23982.5,"sma_60":23089.17,"sma_120":22818.33},{"date":"2026-05-28","open":23300,"high":24850,"low":22950,"close":24850,"volume":23098,"rsi_14":52.94,"sma_20":24052.5,"sma_60":23105.0,"sma_120":22853.33},{"date":"2026-05-29","open":25400,"high":25550,"low":23750,"close":25500,"volume":22699,"rsi_14":57.25,"sma_20":24155.0,"sma_60":23141.67,"sma_120":22882.92},{"date":"2026-06-01","open":24850,"high":25200,"low":23350,"close":23950,"volume":13657,"rsi_14":46.3,"sma_20":24155.0,"sma_60":23186.67,"sma_120":22902.92},{"date":"2026-06-02","open":24450,"high":24850,"low":23700,"close":24850,"volume":8971,"rsi_14":54.71,"sma_20":24217.5,"sma_60":23219.17,"sma_120":22925.83},{"date":"2026-06-04","open":24900,"high":25750,"low":24550,"close":25400,"volume":15480,"rsi_14":59.77,"sma_20":24300.0,"sma_60":23265.83,"sma_120":22953.75},{"date":"2026-06-05","open":25200,"high":25850,"low":24400,"close":25850,"volume":11441,"rsi_14":58.33,"sma_20":24432.5,"sma_60":23336.67,"sma_120":22986.67},{"date":"2026-06-08","open":25250,"high":25250,"low":23850,"close":23850,"volume":12911,"rsi_14":46.34,"sma_20":24400.0,"sma_60":23354.17,"sma_120":23002.08},{"date":"2026-06-09","open":24300,"high":25400,"low":23850,"close":24250,"volume":17738,"rsi_14":49.05,"sma_20":24385.0,"sma_60":23390.0,"sma_120":23016.25},{"date":"2026-06-10","open":23700,"high":24550,"low":22550,"close":23000,"volume":64787,"rsi_14":45.37,"sma_20":24307.5,"sma_60":23393.33,"sma_120":23021.67},{"date":"2026-06-11","open":22750,"high":24700,"low":22550,"close":24700,"volume":20274,"rsi_14":53.94,"sma_20":24340.0,"sma_60":23430.83,"sma_120":23042.5},{"date":"2026-06-12","open":24750,"high":25050,"low":24400,"close":24850,"volume":17411,"rsi_14":54.3,"sma_20":24397.5,"sma_60":23481.67,"sma_120":23060.42},{"date":"2026-06-15","open":25200,"high":25450,"low":24450,"close":25100,"volume":22520,"rsi_14":53.01,"sma_20":24430.0,"sma_60":23540.0,"sma_120":23080.0},{"date":"2026-06-16","open":25100,"high":25400,"low":24550,"close":25050,"volume":5700,"rsi_14":53.23,"sma_20":24452.5,"sma_60":23573.33,"sma_120":23096.67},{"date":"2026-06-17","open":24900,"high":25500,"low":24850,"close":24900,"volume":10587,"rsi_14":42.02,"sma_20":24820.0,"sma_60":23783.33,"sma_120":23207.5},{"date":"2026-06-18","open":25200,"high":25750,"low":24300,"close":24300,"volume":15795,"rsi_14":47.42,"sma_20":24487.5,"sma_60":23608.33,"sma_120":23122.5},{"date":"2026-06-19","open":24100,"high":24200,"low":23000,"close":23650,"volume":13090,"rsi_14":41.31,"sma_20":24485.0,"sma_60":23622.5,"sma_120":23131.67},{"date":"2026-06-22","open":23650,"high":23700,"low":23100,"close":23200,"volume":6658,"rsi_14":46.07,"sma_20":24457.5,"sma_60":23621.67,"sma_120":23135.42},{"date":"2026-06-23","open":23100,"high":23900,"low":23100,"close":23350,"volume":16029,"rsi_14":41.48,"sma_20":24407.5,"sma_60":23622.5,"sma_120":23134.58},{"date":"2026-06-24","open":23400,"high":23850,"low":22650,"close":23200,"volume":7527,"rsi_14":36.9,"sma_20":24355.0,"sma_60":23625.83,"sma_120":23132.08},{"date":"2026-06-25","open":24000,"high":25450,"low":23700,"close":24200,"volume":24018,"rsi_14":40.78,"sma_20":24400.0,"sma_60":23643.33,"sma_120":23137.5},{"date":"2026-06-26","open":24600,"high":25250,"low":23550,"close":24000,"volume":21312,"rsi_14":51.05,"sma_20":24357.5,"sma_60":23675.0,"sma_120":23143.75},{"date":"2026-06-29","open":23450,"high":24600,"low":23450,"close":24000,"volume":4564,"rsi_14":48.15,"sma_20":24282.5,"sma_60":23709.17,"sma_120":23155.0},{"date":"2026-06-30","open":24150,"high":24500,"low":23600,"close":23650,"volume":3203,"rsi_14":55.56,"sma_20":24267.5,"sma_60":23721.67,"sma_120":23157.08},{"date":"2026-07-01","open":23800,"high":25000,"low":23700,"close":24500,"volume":2981,"rsi_14":48.0,"sma_20":24250.0,"sma_60":23771.67,"sma_120":23171.67},{"date":"2026-07-02","open":24450,"high":24450,"low":22600,"close":23850,"volume":6719,"rsi_14":40.91,"sma_20":24172.5,"sma_60":23808.33,"sma_120":23183.75},{"date":"2026-07-03","open":23850,"high":23900,"low":22700,"close":23850,"volume":3031,"rsi_14":38.1,"sma_20":24072.5,"sma_60":23839.17,"sma_120":23199.58},{"date":"2026-07-06","open":23850,"high":24200,"low":23450,"close":23500,"volume":11202,"rsi_14":36.04,"sma_20":24055.0,"sma_60":23865.0,"sma_120":23212.92},{"date":"2026-07-07","open":23500,"high":24100,"low":23400,"close":23550,"volume":10944,"rsi_14":37.61,"sma_20":24020.0,"sma_60":23877.5,"sma_120":23231.25},{"date":"2026-07-08","open":23850,"high":24300,"low":22900,"close":23750,"volume":9073,"rsi_14":44.55,"sma_20":24057.5,"sma_60":23900.0,"sma_120":23248.75},{"date":"2026-07-09","open":23700,"high":24400,"low":23250,"close":24350,"volume":12897,"rsi_14":57.0,"sma_20":24040.0,"sma_60":23934.17,"sma_120":23268.33},{"date":"2026-07-10","open":24400,"high":24750,"low":24350,"close":24450,"volume":2990,"rsi_14":63.44,"sma_20":24020.0,"sma_60":23975.83,"sma_120":23291.25},{"date":"2026-07-13","open":24400,"high":25300,"low":24100,"close":24900,"volume":13330,"rsi_14":65.66,"sma_20":24010.0,"sma_60":24020.0,"sma_120":23315.0},{"date":"2026-07-14","open":24900,"high":25000,"low":24150,"close":24800,"volume":7353,"rsi_14":66.33,"sma_20":23997.5,"sma_60":24057.5,"sma_120":23342.08},{"date":"2026-07-15","open":24700,"high":25050,"low":24400,"close":24550,"volume":21495,"rsi_14":54.22,"sma_20":23980.0,"sma_60":24075.0,"sma_120":23370.0},{"date":"2026-07-16","open":25000,"high":25000,"low":23850,"close":23900,"volume":13802,"rsi_14":48.91,"sma_20":23960.0,"sma_60":24086.67,"sma_120":23392.5},{"date":"2026-07-20","open":24400,"high":25400,"low":22900,"close":23150,"volume":40362,"rsi_14":42.06,"sma_20":23935.0,"sma_60":24085.83,"sma_120":23405.42},{"date":"2026-07-21","open":22800,"high":23850,"low":22550,"close":23850,"volume":3509,"rsi_14":51.75,"sma_20":23967.5,"sma_60":24096.67,"sma_120":23427.92},{"date":"2026-07-22","open":23950,"high":24000,"low":23150,"close":23350,"volume":3145,"rsi_14":39.25,"sma_20":23967.5,"sma_60":24104.17,"sma_120":23443.33},{"date":"2026-07-23","open":23300,"high":23600,"low":23100,"close":23250,"volume":2084,"rsi_14":43.75,"sma_20":23970.0,"sma_60":24103.33,"sma_120":23457.92},{"date":"2026-07-24","open":23100,"high":23650,"low":22850,"close":23300,"volume":5077,"rsi_14":44.33,"sma_20":23925.0,"sma_60":24102.5,"sma_120":23468.75},{"date":"2026-07-27","open":23300,"high":23650,"low":23100,"close":23550,"volume":3522,"rsi_14":50.53,"sma_20":23902.5,"sma_60":24104.17,"sma_120":23478.75},{"date":"2026-07-28","open":23550,"high":23600,"low":22700,"close":23200,"volume":15695,"rsi_14":46.53,"sma_20":23862.5,"sma_60":24100.0,"sma_120":23491.67},{"date":"2026-07-29","open":23200,"high":23600,"low":22050,"close":23100,"volume":15698,"rsi_14":43.43,"sma_20":23835.0,"sma_60":24085.83,"sma_120":23500.83},{"date":"2026-07-30","open":22150,"high":23350,"low":22150,"close":23200,"volume":3818,"rsi_14":37.08,"sma_20":23770.0,"sma_60":24079.17,"sma_120":23513.75},{"date":"2026-07-31","open":23450,"high":23450,"low":22400,"close":23000,"volume":6150,"rsi_14":34.07,"sma_20":23727.5,"sma_60":24066.67,"sma_120":23528.75},{"date":"2026-08-03","open":23400,"high":23400,"low":22300,"close":23200,"volume":2549,"rsi_14":30.23,"sma_20":23695.0,"sma_60":24066.67,"sma_120":23537.5},{"date":"2026-08-04","open":23450,"high":23600,"low":23000,"close":23500,"volume":1158,"rsi_14":35.56,"sma_20":23695.0,"sma_60":24050.0,"sma_120":23545.42},{"date":"2026-08-05","open":23550,"high":24300,"low":23550,"close":24050,"volume":3673,"rsi_14":44.79,"sma_20":23720.0,"sma_60":24041.67,"sma_120":23564.17},{"date":"2026-08-06","open":24100,"high":24250,"low":23600,"close":24250,"volume":1725,"rsi_14":54.02,"sma_20":23745.0,"sma_60":24036.67,"sma_120":23587.92},{"date":"2026-08-07","open":24250,"high":24500,"low":23950,"close":24100,"volume":4132,"rsi_14":62.67,"sma_20":23732.5,"sma_60":24037.5,"sma_120":23608.75},{"date":"2026-08-10","open":24350,"high":24600,"low":23850,"close":24450,"volume":2871,"rsi_14":58.82,"sma_20":23732.5,"sma_60":24050.0,"sma_120":23625.83},{"date":"2026-08-11","open":24600,"high":25100,"low":24450,"close":24850,"volume":2865,"rsi_14":72.73,"sma_20":23730.0,"sma_60":24056.67,"sma_120":23642.92},{"date":"2026-08-12","open":24850,"high":24900,"low":24100,"close":24150,"volume":4650,"rsi_14":61.54,"sma_20":23697.5,"sma_60":24049.17,"sma_120":23653.75},{"date":"2026-08-13","open":24150,"high":24900,"low":24150,"close":24750,"volume":7118,"rsi_14":66.29,"sma_20":23707.5,"sma_60":24054.17,"sma_120":23655.0},{"date":"2026-08-14","open":24750,"high":25300,"low":24550,"close":25200,"volume":6768,"rsi_14":67.74,"sma_20":23772.5,"sma_60":24073.33,"sma_120":23651.67},{"date":"2026-08-18","open":26750,"high":26750,"low":24250,"close":24350,"volume":12979,"rsi_14":61.17,"sma_20":23832.5,"sma_60":24084.17,"sma_120":23640.42},{"date":"2026-08-19","open":24350,"high":24700,"low":23500,"close":23850,"volume":4403,"rsi_14":56.76,"sma_20":23832.5,"sma_60":24085.83,"sma_120":23621.67},{"date":"2026-08-20","open":23900,"high":24300,"low":23900,"close":24150,"volume":2361,"rsi_14":58.26,"sma_20":23872.5,"sma_60":24082.5,"sma_120":23607.92},{"date":"2026-08-21","open":24200,"high":24950,"low":23850,"close":24350,"volume":16451,"rsi_14":61.74,"sma_20":23927.5,"sma_60":24084.17,"sma_120":23601.25},{"date":"2026-08-24","open":24350,"high":25400,"low":24350,"close":25350,"volume":3066,"rsi_14":66.41,"sma_20":24030.0,"sma_60":24118.33,"sma_120":23603.75},{"date":"2026-08-25","open":25350,"high":25500,"low":24950,"close":24950,"volume":4831,"rsi_14":60.9,"sma_20":24100.0,"sma_60":24120.0,"sma_120":23612.5},{"date":"2026-08-26","open":25000,"high":25550,"low":25000,"close":25500,"volume":7986,"rsi_14":60.9,"sma_20":24215.0,"sma_60":24120.0,"sma_120":23630.83},{"date":"2026-08-27","open":25550,"high":25600,"low":24950,"close":24950,"volume":6700,"rsi_14":55.0,"sma_20":24307.5,"sma_60":24136.67,"sma_120":23661.67},{"date":"2026-08-28","open":25450,"high":25950,"low":25250,"close":25350,"volume":5049,"rsi_14":58.62,"sma_20":24415.0,"sma_60":24145.0,"sma_120":23682.08},{"date":"2026-08-31","open":25650,"high":26100,"low":25350,"close":25800,"volume":7055,"rsi_14":59.18,"sma_20":24555.0,"sma_60":24151.67,"sma_120":23708.75},{"date":"2026-09-01","open":25800,"high":26600,"low":25650,"close":26500,"volume":9613,"rsi_14":60.78,"sma_20":24720.0,"sma_60":24162.5,"sma_120":23749.58},{"date":"2026-09-02","open":26500,"high":27400,"low":25100,"close":26000,"volume":20130,"rsi_14":62.42,"sma_20":24845.0,"sma_60":24198.33,"sma_120":23776.25},{"date":"2026-09-03","open":26000,"high":26500,"low":25100,"close":25850,"volume":5920,"rsi_14":57.86,"sma_20":24935.0,"sma_60":24225.0,"sma_120":23807.5},{"date":"2026-09-04","open":26250,"high":27000,"low":26000,"close":26500,"volume":2524,"rsi_14":59.03,"sma_20":25047.5,"sma_60":24283.33,"sma_120":23838.33},{"date":"2026-09-07","open":26500,"high":26500,"low":25550,"close":25800,"volume":4885,"rsi_14":60.28,"sma_20":25132.5,"sma_60":24301.67,"sma_120":23866.25},{"date":"2026-09-08","open":25800,"high":26500,"low":25800,"close":26100,"volume":3820,"rsi_14":66.42,"sma_20":25215.0,"sma_60":24322.5,"sma_120":23902.08},{"date":"2026-09-09","open":26200,"high":26250,"low":25450,"close":25650,"volume":2640,"rsi_14":60.71,"sma_20":25255.0,"sma_60":24331.67,"sma_120":23935.83},{"date":"2026-09-10","open":25950,"high":25950,"low":25350,"close":25550,"volume":2387,"rsi_14":58.7,"sma_20":25325.0,"sma_60":24340.0,"sma_120":23956.67},{"date":"2026-09-11","open":25900,"high":25900,"low":25450,"close":25700,"volume":2283,"rsi_14":52.89,"sma_20":25372.5,"sma_60":24353.33,"sma_120":23976.67},{"date":"2026-09-14","open":25700,"high":25750,"low":25200,"close":25400,"volume":2868,"rsi_14":53.78,"sma_20":25382.5,"sma_60":24371.67,"sma_120":23990.0},{"date":"2026-09-15","open":25700,"high":25700,"low":24950,"close":25000,"volume":7415,"rsi_14":45.69,"sma_20":25415.0,"sma_60":24394.17,"sma_120":24008.33},{"date":"2026-09-16","open":25000,"high":25550,"low":24700,"close":25150,"volume":4589,"rsi_14":51.85,"sma_20":25480.0,"sma_60":24426.67,"sma_120":24024.17},{"date":"2026-09-17","open":25150,"high":25350,"low":25150,"close":25350,"volume":437,"rsi_14":50.0,"sma_20":25540.0,"sma_60":24460.0,"sma_120":24041.25},{"date":"2026-09-18","open":25500,"high":26250,"low":25350,"close":25750,"volume":1284,"rsi_14":49.51,"sma_20":25610.0,"sma_60":24502.5,"sma_120":24064.17},{"date":"2026-09-21","open":25900,"high":25900,"low":23950,"close":24550,"volume":2530,"rsi_14":32.74,"sma_20":25570.0,"sma_60":24508.33,"sma_120":24075.83},{"date":"2026-09-22","open":24500,"high":25150,"low":24500,"close":25000,"volume":2836,"rsi_14":41.07,"sma_20":25572.5,"sma_60":24525.0,"sma_120":24100.0},{"date":"2026-09-23","open":24950,"high":25800,"low":24850,"close":25200,"volume":3420,"rsi_14":44.25,"sma_20":25557.5,"sma_60":24545.0,"sma_120":24127.08},{"date":"2026-09-28","open":25500,"high":25800,"low":24900,"close":25050,"volume":4634,"rsi_14":35.92,"sma_20":25562.5,"sma_60":24568.33,"sma_120":24145.0},{"date":"2026-09-29","open":25050,"high":25100,"low":24450,"close":24850,"volume":3401,"rsi_14":39.78,"sma_20":25537.5,"sma_60":24574.17,"sma_120":24172.92},{"date":"2026-09-30","open":24750,"high":25750,"low":24300,"close":24750,"volume":3192,"rsi_14":34.83,"sma_20":25485.0,"sma_60":24589.17,"sma_120":24198.75},{"date":"2026-10-01","open":24750,"high":25150,"low":24200,"close":25100,"volume":4967,"rsi_14":43.68,"sma_20":25415.0,"sma_60":24610.0,"sma_120":24224.58},{"date":"2026-10-02","open":25100,"high":25100,"low":23850,"close":24600,"volume":2641,"rsi_14":40.0,"sma_20":25345.0,"sma_60":24628.33,"sma_120":24246.67},{"date":"2026-10-06","open":24750,"high":24750,"low":23850,"close":24300,"volume":3107,"rsi_14":35.71,"sma_20":25267.5,"sma_60":24640.83,"sma_120":24259.17},{"date":"2026-10-07","open":24550,"high":25150,"low":24250,"close":24800,"volume":16272,"rsi_14":44.12,"sma_20":25182.5,"sma_60":24658.33,"sma_120":24279.17},{"date":"2026-10-08","open":25100,"high":25500,"low":24600,"close":25200,"volume":7610,"rsi_14":51.96,"sma_20":25152.5,"sma_60":24672.5,"sma_120":24303.33},{"date":"2026-10-12","open":25200,"high":25300,"low":24600,"close":25050,"volume":2295,"rsi_14":49.02,"sma_20":25100.0,"sma_60":24682.5,"sma_120":24329.17},{"date":"2026-10-13","open":24950,"high":25350,"low":24500,"close":24950,"volume":18314,"rsi_14":46.0,"sma_20":25065.0,"sma_60":24683.33,"sma_120":24351.67},{"date":"2026-10-14","open":25150,"high":25500,"low":24600,"close":24600,"volume":2363,"rsi_14":38.38,"sma_20":25017.5,"sma_60":24680.0,"sma_120":24368.75},{"date":"2026-10-15","open":25000,"high":25450,"low":23900,"close":25100,"volume":7834,"rsi_14":56.47,"sma_20":24987.5,"sma_60":24689.17,"sma_120":24382.08},{"date":"2026-10-16","open":24800,"high":25000,"low":24300,"close":24350,"volume":2226,"rsi_14":42.86,"sma_20":24935.0,"sma_60":24696.67,"sma_120":24391.67},{"date":"2026-10-19","open":24400,"high":25450,"low":24250,"close":24300,"volume":1959,"rsi_14":39.77,"sma_20":24900.0,"sma_60":24715.83,"sma_120":24400.83},{"date":"2026-10-20","open":24550,"high":24550,"low":23550,"close":23550,"volume":3493,"rsi_14":35.0,"sma_20":24820.0,"sma_60":24710.83,"sma_120":24403.75},{"date":"2026-10-21","open":23850,"high":24300,"low":23800,"close":23800,"volume":1474,"rsi_14":39.6,"sma_20":24742.5,"sma_60":24718.33,"sma_120":24411.25},{"date":"2026-10-22","open":23850,"high":24100,"low":22550,"close":24100,"volume":2881,"rsi_14":43.81,"sma_20":24660.0,"sma_60":24732.5,"sma_120":24417.92},{"date":"2026-10-23","open":23347,"high":23446,"low":22706,"close":22950,"volume":8043}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":14750.26,"pbr":0.35,"per":1.56,"roa":11.16,"roe":15.26,"grade":"B","comment":"PER 1.59배, ROE 15.26%","revenue":425473261956.0,"analysis":"PER 1.6배입니다. ROE 15.3%입니다. 시가총액 1758.75억. 매출 4254.73억, 영업이익 400.04억.","eps_basis":"TTM","debt_ratio":0.3678562643899,"market_cap":172125000000,"net_income":110626936197.0,"total_debt":180139446767.0,"ttm_window":"2025Q3~2026Q2","gross_margin":13.0,"total_assets":669840083144.0,"total_equity":489700636377.0,"profit_margin":26.0,"revenue_basis":"TTM","dividend_yield":2.13,"net_income_basis":"TTM","operating_income":40003578198.0,"operating_margin":9.4,"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":22950.0,"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":16150.0},{"date":"2016-10-25","close":16150.0},{"date":"2016-10-26","close":15900.0},{"date":"2016-10-27","close":16000.0},{"date":"2016-10-28","close":15750.0},{"date":"2016-10-31","close":15400.0},{"date":"2016-11-01","close":15050.0},{"date":"2016-11-02","close":15000.0},{"date":"2016-11-03","close":15900.0},{"date":"2016-11-04","close":15900.0},{"date":"2016-11-07","close":16050.0},{"date":"2016-11-08","close":16200.0},{"date":"2016-11-09","close":15700.0},{"date":"2016-11-10","close":16100.0},{"date":"2016-11-11","close":16100.0},{"date":"2016-11-14","close":16400.0},{"date":"2016-11-15","close":16800.0},{"date":"2016-11-16","close":16900.0},{"date":"2016-11-17","close":17000.0},{"date":"2016-11-18","close":16950.0},{"date":"2016-11-21","close":16900.0},{"date":"2016-11-22","close":16900.0},{"date":"2016-11-23","close":16800.0},{"date":"2016-11-24","close":16500.0},{"date":"2016-11-25","close":16300.0},{"date":"2016-11-28","close":16300.0},{"date":"2016-11-29","close":16400.0},{"date":"2016-11-30","close":16350.0},{"date":"2016-12-01","close":16150.0},{"date":"2016-12-02","close":16150.0},{"date":"2016-12-05","close":15700.0},{"date":"2016-12-06","close":15600.0},{"date":"2016-12-07","close":16000.0},{"date":"2016-12-08","close":16200.0},{"date":"2016-12-09","close":16400.0},{"date":"2016-12-12","close":16400.0},{"date":"2016-12-13","close":16500.0},{"date":"2016-12-14","close":16450.0},{"date":"2016-12-15","close":16750.0},{"date":"2016-12-16","close":16600.0},{"date":"2016-12-19","close":16700.0},{"date":"2016-12-20","close":16700.0},{"date":"2016-12-21","close":16750.0},{"date":"2016-12-22","close":17000.0},{"date":"2016-12-23","close":17000.0},{"date":"2016-12-26","close":17450.0},{"date":"2016-12-27","close":17500.0},{"date":"2016-12-28","close":17800.0},{"date":"2016-12-29","close":17200.0},{"date":"2017-01-02","close":17000.0},{"date":"2017-01-03","close":17200.0},{"date":"2017-01-04","close":17150.0},{"date":"2017-01-05","close":17000.0},{"date":"2017-01-06","close":17250.0},{"date":"2017-01-09","close":17100.0},{"date":"2017-01-10","close":17100.0},{"date":"2017-01-11","close":17200.0},{"date":"2017-01-12","close":17150.0},{"date":"2017-01-13","close":17550.0},{"date":"2017-01-16","close":17100.0},{"date":"2017-01-17","close":16700.0},{"date":"2017-01-18","close":16750.0},{"date":"2017-01-19","close":16550.0},{"date":"2017-01-20","close":16500.0},{"date":"2017-01-23","close":16450.0},{"date":"2017-01-24","close":16450.0},{"date":"2017-01-25","close":16450.0},{"date":"2017-01-26","close":16400.0},{"date":"2017-01-31","close":16200.0},{"date":"2017-02-01","close":16250.0},{"date":"2017-02-02","close":16200.0},{"date":"2017-02-03","close":16400.0},{"date":"2017-02-06","close":16450.0},{"date":"2017-02-07","close":16400.0},{"date":"2017-02-08","close":16100.0},{"date":"2017-02-09","close":15900.0},{"date":"2017-02-10","close":15950.0},{"date":"2017-02-13","close":16000.0},{"date":"2017-02-14","close":15850.0},{"date":"2017-02-15","close":15800.0},{"date":"2017-02-16","close":16300.0},{"date":"2017-02-17","close":16300.0},{"date":"2017-02-20","close":16150.0},{"date":"2017-02-21","close":16250.0},{"date":"2017-02-22","close":16250.0},{"date":"2017-02-23","close":16100.0},{"date":"2017-02-24","close":16100.0},{"date":"2017-02-27","close":16150.0},{"date":"2017-02-28","close":16100.0},{"date":"2017-03-02","close":16000.0},{"date":"2017-03-03","close":16000.0},{"date":"2017-03-06","close":15950.0},{"date":"2017-03-07","close":15900.0},{"date":"2017-03-08","close":15800.0},{"date":"2017-03-09","close":15950.0},{"date":"2017-03-10","close":16200.0},{"date":"2017-03-13","close":16200.0},{"date":"2017-03-14","close":16150.0},{"date":"2017-03-15","close":16050.0},{"date":"2017-03-16","close":15950.0},{"date":"2017-03-17","close":15800.0},{"date":"2017-03-20","close":15900.0},{"date":"2017-03-21","close":15700.0},{"date":"2017-03-22","close":15750.0},{"date":"2017-03-23","close":15750.0},{"date":"2017-03-24","close":15750.0},{"date":"2017-03-27","close":15900.0},{"date":"2017-03-28","close":15850.0},{"date":"2017-03-29","close":15650.0},{"date":"2017-03-30","close":15500.0},{"date":"2017-03-31","close":15450.0},{"date":"2017-04-03","close":16050.0},{"date":"2017-04-04","close":15900.0},{"date":"2017-04-05","close":15900.0},{"date":"2017-04-06","close":15850.0},{"date":"2017-04-07","close":15750.0},{"date":"2017-04-10","close":15400.0},{"date":"2017-04-11","close":15350.0},{"date":"2017-04-12","close":15250.0},{"date":"2017-04-13","close":15150.0},{"date":"2017-04-14","close":15000.0},{"date":"2017-04-17","close":15200.0},{"date":"2017-04-18","close":15100.0},{"date":"2017-04-19","close":15200.0},{"date":"2017-04-20","close":15150.0},{"date":"2017-04-21","close":15150.0},{"date":"2017-04-24","close":15150.0},{"date":"2017-04-25","close":15200.0},{"date":"2017-04-26","close":15300.0},{"date":"2017-04-27","close":15250.0},{"date":"2017-04-28","close":15150.0},{"date":"2017-05-02","close":15150.0},{"date":"2017-05-04","close":15250.0},{"date":"2017-05-08","close":15300.0},{"date":"2017-05-10","close":15350.0},{"date":"2017-05-11","close":15250.0},{"date":"2017-05-12","close":15100.0},{"date":"2017-05-15","close":15100.0},{"date":"2017-05-16","close":15550.0},{"date":"2017-05-17","close":15850.0},{"date":"2017-05-18","close":15500.0},{"date":"2017-05-19","close":15700.0},{"date":"2017-05-22","close":16200.0},{"date":"2017-05-23","close":18050.0},{"date":"2017-05-24","close":17750.0},{"date":"2017-05-25","close":17750.0},{"date":"2017-05-26","close":17800.0},{"date":"2017-05-29","close":17750.0},{"date":"2017-05-30","close":17300.0},{"date":"2017-05-31","close":17200.0},{"date":"2017-06-01","close":17400.0},{"date":"2017-06-02","close":17500.0},{"date":"2017-06-05","close":17400.0},{"date":"2017-06-07","close":17800.0},{"date":"2017-06-08","close":18150.0},{"date":"2017-06-09","close":18000.0},{"date":"2017-06-12","close":17900.0},{"date":"2017-06-13","close":17950.0},{"date":"2017-06-14","close":17850.0},{"date":"2017-06-15","close":17650.0},{"date":"2017-06-16","close":17650.0},{"date":"2017-06-19","close":17050.0},{"date":"2017-06-20","close":16850.0},{"date":"2017-06-21","close":16850.0},{"date":"2017-06-22","close":16600.0},{"date":"2017-06-23","close":16500.0},{"date":"2017-06-26","close":16000.0},{"date":"2017-06-27","close":16550.0},{"date":"2017-06-28","close":16500.0},{"date":"2017-06-29","close":17150.0},{"date":"2017-06-30","close":16900.0},{"date":"2017-07-03","close":16900.0},{"date":"2017-07-04","close":17400.0},{"date":"2017-07-05","close":17550.0},{"date":"2017-07-06","close":17700.0},{"date":"2017-07-07","close":17650.0},{"date":"2017-07-10","close":17500.0},{"date":"2017-07-11","close":18000.0},{"date":"2017-07-12","close":18800.0},{"date":"2017-07-13","close":18800.0},{"date":"2017-07-14","close":19000.0},{"date":"2017-07-17","close":19300.0},{"date":"2017-07-18","close":19350.0},{"date":"2017-07-19","close":19200.0},{"date":"2017-07-20","close":19200.0},{"date":"2017-07-21","close":19500.0},{"date":"2017-07-24","close":19950.0},{"date":"2017-07-25","close":19800.0},{"date":"2017-07-26","close":19850.0},{"date":"2017-07-27","close":20100.0},{"date":"2017-07-28","close":20050.0},{"date":"2017-07-31","close":20000.0},{"date":"2017-08-01","close":20000.0},{"date":"2017-08-02","close":19900.0},{"date":"2017-08-03","close":19800.0},{"date":"2017-08-04","close":20100.0},{"date":"2017-08-07","close":20700.0},{"date":"2017-08-08","close":21000.0},{"date":"2017-08-09","close":21800.0},{"date":"2017-08-10","close":22300.0},{"date":"2017-08-11","close":23150.0},{"date":"2017-08-14","close":23100.0},{"date":"2017-08-16","close":23550.0},{"date":"2017-08-17","close":24450.0},{"date":"2017-08-18","close":24800.0},{"date":"2017-08-21","close":25100.0},{"date":"2017-08-22","close":26000.0},{"date":"2017-08-23","close":26200.0},{"date":"2017-08-24","close":26700.0},{"date":"2017-08-25","close":27950.0},{"date":"2017-08-28","close":28350.0},{"date":"2017-08-29","close":28400.0},{"date":"2017-08-30","close":28750.0},{"date":"2017-08-31","close":27950.0},{"date":"2017-09-01","close":26400.0},{"date":"2017-09-04","close":26750.0},{"date":"2017-09-05","close":25900.0},{"date":"2017-09-06","close":25800.0},{"date":"2017-09-07","close":25200.0},{"date":"2017-09-08","close":25500.0},{"date":"2017-09-11","close":24300.0},{"date":"2017-09-12","close":24200.0},{"date":"2017-09-13","close":23750.0},{"date":"2017-09-14","close":24150.0},{"date":"2017-09-15","close":24450.0},{"date":"2017-09-18","close":24350.0},{"date":"2017-09-19","close":24350.0},{"date":"2017-09-20","close":24050.0},{"date":"2017-09-21","close":24000.0},{"date":"2017-09-22","close":23400.0},{"date":"2017-09-25","close":23000.0},{"date":"2017-09-26","close":21450.0},{"date":"2017-09-27","close":22350.0},{"date":"2017-09-28","close":22950.0},{"date":"2017-09-29","close":23500.0},{"date":"2017-10-10","close":23300.0},{"date":"2017-10-11","close":22700.0},{"date":"2017-10-12","close":21700.0},{"date":"2017-10-13","close":22100.0},{"date":"2017-10-16","close":20250.0},{"date":"2017-10-17","close":20400.0},{"date":"2017-10-18","close":20450.0},{"date":"2017-10-19","close":20600.0},{"date":"2017-10-20","close":21850.0},{"date":"2017-10-23","close":22400.0},{"date":"2017-10-24","close":22900.0},{"date":"2017-10-25","close":22950.0},{"date":"2017-10-26","close":22700.0},{"date":"2017-10-27","close":21700.0},{"date":"2017-10-30","close":21350.0},{"date":"2017-10-31","close":20450.0},{"date":"2017-11-01","close":21000.0},{"date":"2017-11-02","close":21100.0},{"date":"2017-11-03","close":21500.0},{"date":"2017-11-06","close":22400.0},{"date":"2017-11-07","close":22600.0},{"date":"2017-11-08","close":22700.0},{"date":"2017-11-09","close":22450.0},{"date":"2017-11-10","close":22750.0},{"date":"2017-11-13","close":23300.0},{"date":"2017-11-14","close":23600.0},{"date":"2017-11-15","close":21850.0},{"date":"2017-11-16","close":20800.0},{"date":"2017-11-17","close":20800.0},{"date":"2017-11-20","close":20600.0},{"date":"2017-11-21","close":20700.0},{"date":"2017-11-22","close":20800.0},{"date":"2017-11-23","close":20850.0},{"date":"2017-11-24","close":20400.0},{"date":"2017-11-27","close":20000.0},{"date":"2017-11-28","close":20150.0},{"date":"2017-11-29","close":19850.0},{"date":"2017-11-30","close":18800.0},{"date":"2017-12-01","close":18850.0},{"date":"2017-12-04","close":19100.0},{"date":"2017-12-05","close":18650.0},{"date":"2017-12-06","close":18450.0},{"date":"2017-12-07","close":18050.0},{"date":"2017-12-08","close":18400.0},{"date":"2017-12-11","close":18700.0},{"date":"2017-12-12","close":18750.0},{"date":"2017-12-13","close":18550.0},{"date":"2017-12-14","close":18650.0},{"date":"2017-12-15","close":18650.0},{"date":"2017-12-18","close":18500.0},{"date":"2017-12-19","close":18350.0},{"date":"2017-12-20","close":18500.0},{"date":"2017-12-21","close":18900.0},{"date":"2017-12-22","close":19000.0},{"date":"2017-12-26","close":19150.0},{"date":"2017-12-27","close":18900.0},{"date":"2017-12-28","close":18300.0},{"date":"2018-01-02","close":15063.9854},{"date":"2018-01-03","close":14938.1025},{"date":"2018-01-04","close":14938.1025},{"date":"2018-01-05","close":14896.1416},{"date":"2018-01-08","close":14686.3369},{"date":"2018-01-09","close":14854.1797},{"date":"2018-01-10","close":15022.0244},{"date":"2018-01-11","close":15189.8691},{"date":"2018-01-12","close":15063.9854},{"date":"2018-01-15","close":14980.0645},{"date":"2018-01-16","close":15147.9072},{"date":"2018-01-17","close":15273.7881},{"date":"2018-01-18","close":16196.9336},{"date":"2018-01-19","close":16658.502},{"date":"2018-01-22","close":16868.3047},{"date":"2018-01-23","close":17707.5254},{"date":"2018-01-24","close":18169.0957},{"date":"2018-01-25","close":18294.9766},{"date":"2018-01-26","close":17413.7988},{"date":"2018-01-29","close":17833.4082},{"date":"2018-01-30","close":18127.1367},{"date":"2018-01-31","close":17917.3301},{"date":"2018-02-01","close":18966.3555},{"date":"2018-02-02","close":18756.5508},{"date":"2018-02-05","close":17959.293},{"date":"2018-02-06","close":17707.5254},{"date":"2018-02-07","close":16658.502},{"date":"2018-02-08","close":16700.4629},{"date":"2018-02-09","close":15861.2432},{"date":"2018-02-12","close":16071.0469},{"date":"2018-02-13","close":16071.0469},{"date":"2018-02-14","close":16071.0469},{"date":"2018-02-19","close":16616.543},{"date":"2018-02-20","close":17539.6797},{"date":"2018-02-21","close":17833.4082},{"date":"2018-02-22","close":18001.252},{"date":"2018-02-23","close":17749.4883},{"date":"2018-02-26","close":17623.6055},{"date":"2018-02-27","close":17581.6426},{"date":"2018-02-28","close":18672.625},{"date":"2018-03-02","close":18336.9395},{"date":"2018-03-05","close":17959.293},{"date":"2018-03-06","close":18756.5508},{"date":"2018-03-07","close":18798.5117},{"date":"2018-03-08","close":19469.8848},{"date":"2018-03-09","close":19260.082},{"date":"2018-03-12","close":19092.2383},{"date":"2018-03-13","close":18966.3555},{"date":"2018-03-14","close":18756.5508},{"date":"2018-03-15","close":18798.5117},{"date":"2018-03-16","close":18462.8262},{"date":"2018-03-19","close":17959.293},{"date":"2018-03-20","close":17959.293},{"date":"2018-03-21","close":18169.0957},{"date":"2018-03-22","close":17917.3301},{"date":"2018-03-23","close":17581.6426},{"date":"2018-03-26","close":17623.6055},{"date":"2018-03-27","close":17455.7578},{"date":"2018-03-28","close":17371.8398},{"date":"2018-03-29","close":17539.6797},{"date":"2018-03-30","close":17413.7988},{"date":"2018-04-02","close":16952.2266},{"date":"2018-04-03","close":16616.543},{"date":"2018-04-04","close":16071.0469},{"date":"2018-04-05","close":16700.4629},{"date":"2018-04-06","close":17120.0742},{"date":"2018-04-09","close":18001.252},{"date":"2018-04-10","close":17875.3711},{"date":"2018-04-11","close":17539.6797},{"date":"2018-04-12","close":17036.1504},{"date":"2018-04-13","close":17203.9941},{"date":"2018-04-16","close":17036.1504},{"date":"2018-04-17","close":17162.0332},{"date":"2018-04-18","close":17287.916},{"date":"2018-04-19","close":16826.3457},{"date":"2018-04-20","close":16994.1914},{"date":"2018-04-23","close":16784.3848},{"date":"2018-04-24","close":16910.2676},{"date":"2018-04-25","close":16826.3457},{"date":"2018-04-26","close":16910.2676},{"date":"2018-04-27","close":16574.5781},{"date":"2018-04-30","close":17791.4473},{"date":"2018-05-02","close":17875.3711},{"date":"2018-05-03","close":18211.0605},{"date":"2018-05-04","close":18420.8633},{"date":"2018-05-08","close":18253.0176},{"date":"2018-05-09","close":17833.4082},{"date":"2018-05-10","close":18127.1367},{"date":"2018-05-11","close":18211.0605},{"date":"2018-05-14","close":18714.5898},{"date":"2018-05-15","close":18882.4316},{"date":"2018-05-16","close":18294.9766},{"date":"2018-05-17","close":18336.9395},{"date":"2018-05-18","close":18253.0176},{"date":"2018-05-21","close":18127.1367},{"date":"2018-05-23","close":17455.7578},{"date":"2018-05-24","close":17455.7578},{"date":"2018-05-25","close":17455.7578},{"date":"2018-05-28","close":17707.5254},{"date":"2018-05-29","close":17707.5254},{"date":"2018-05-30","close":17833.4082},{"date":"2018-05-31","close":17623.6055},{"date":"2018-06-01","close":17120.0742},{"date":"2018-06-04","close":17203.9941},{"date":"2018-06-05","close":17120.0742},{"date":"2018-06-07","close":17413.7988},{"date":"2018-06-08","close":17455.7578},{"date":"2018-06-11","close":17623.6055},{"date":"2018-06-12","close":18924.3945},{"date":"2018-06-14","close":18294.9766},{"date":"2018-06-15","close":17917.3301},{"date":"2018-06-18","close":17162.0332},{"date":"2018-06-19","close":16910.2676},{"date":"2018-06-20","close":16868.3047},{"date":"2018-06-21","close":16658.502},{"date":"2018-06-22","close":16532.6211},{"date":"2018-06-25","close":16658.502},{"date":"2018-06-26","close":16616.543},{"date":"2018-06-27","close":16616.543},{"date":"2018-06-28","close":16322.8135},{"date":"2018-06-29","close":15945.167},{"date":"2018-07-02","close":15903.2061},{"date":"2018-07-03","close":15945.167},{"date":"2018-07-04","close":16071.0469},{"date":"2018-07-05","close":16071.0469},{"date":"2018-07-06","close":16029.0889},{"date":"2018-07-09","close":15693.4004},{"date":"2018-07-10","close":15819.2812},{"date":"2018-07-11","close":15819.2812},{"date":"2018-07-12","close":15987.1279},{"date":"2018-07-13","close":16490.6602},{"date":"2018-07-16","close":16616.543},{"date":"2018-07-17","close":16532.6211},{"date":"2018-07-18","close":16364.7764},{"date":"2018-07-19","close":16154.9707},{"date":"2018-07-20","close":15861.2432},{"date":"2018-07-23","close":15903.2061},{"date":"2018-07-24","close":15651.4385},{"date":"2018-07-25","close":15441.6328},{"date":"2018-07-26","close":15483.5967},{"date":"2018-07-27","close":15483.5967},{"date":"2018-07-30","close":15945.167},{"date":"2018-07-31","close":15861.2432},{"date":"2018-08-01","close":15819.2812},{"date":"2018-08-02","close":16154.9707},{"date":"2018-08-03","close":16113.0098},{"date":"2018-08-06","close":15861.2432},{"date":"2018-08-07","close":15903.2061},{"date":"2018-08-08","close":15651.4385},{"date":"2018-08-09","close":15693.4004},{"date":"2018-08-10","close":15693.4004},{"date":"2018-08-13","close":15315.7529},{"date":"2018-08-14","close":15231.8301},{"date":"2018-08-16","close":14392.6104},{"date":"2018-08-17","close":14392.6104},{"date":"2018-08-20","close":14098.8838},{"date":"2018-08-21","close":14266.7285},{"date":"2018-08-22","close":14182.8057},{"date":"2018-08-23","close":14056.9229},{"date":"2018-08-24","close":14098.8838},{"date":"2018-08-27","close":13679.2734},{"date":"2018-08-28","close":14056.9229},{"date":"2018-08-29","close":14266.7285},{"date":"2018-08-30","close":14266.7285},{"date":"2018-08-31","close":14098.8838},{"date":"2018-09-03","close":13889.0791},{"date":"2018-09-04","close":14350.6494},{"date":"2018-09-05","close":14140.8447},{"date":"2018-09-06","close":14182.8057},{"date":"2018-09-07","close":14056.9229},{"date":"2018-09-10","close":13679.2734},{"date":"2018-09-11","close":13889.0791},{"date":"2018-09-12","close":13679.2734},{"date":"2018-09-13","close":13889.0791},{"date":"2018-09-14","close":14140.8447},{"date":"2018-09-17","close":13763.1973},{"date":"2018-09-18","close":13805.1572},{"date":"2018-09-19","close":13637.3145},{"date":"2018-09-20","close":13091.8213},{"date":"2018-09-21","close":13217.7041},{"date":"2018-09-27","close":13007.8975},{"date":"2018-09-28","close":13091.8213},{"date":"2018-10-01","close":13217.7041},{"date":"2018-10-02","close":13091.8213},{"date":"2018-10-04","close":12714.1709},{"date":"2018-10-05","close":12672.2109},{"date":"2018-10-08","close":12714.1709},{"date":"2018-10-10","close":12210.6406},{"date":"2018-10-11","close":11077.6953},{"date":"2018-10-12","close":11077.6953},{"date":"2018-10-15","close":10700.0449},{"date":"2018-10-16","close":11077.6953},{"date":"2018-10-17","close":11329.4609},{"date":"2018-10-18","close":11665.1475},{"date":"2018-10-19","close":11916.9121},{"date":"2018-10-22","close":11707.1084},{"date":"2018-10-23","close":11581.2266},{"date":"2018-10-24","close":11035.7334},{"date":"2018-10-25","close":11077.6953},{"date":"2018-10-26","close":10700.0449},{"date":"2018-10-29","close":9692.9814},{"date":"2018-10-30","close":9567.0986},{"date":"2018-10-31","close":9986.71},{"date":"2018-11-01","close":10742.0059},{"date":"2018-11-02","close":12084.7578},{"date":"2018-11-05","close":12168.6797},{"date":"2018-11-06","close":12084.7578},{"date":"2018-11-07","close":11874.9531},{"date":"2018-11-08","close":12042.7969},{"date":"2018-11-09","close":11623.1885},{"date":"2018-11-12","close":11581.2266},{"date":"2018-11-13","close":11707.1084},{"date":"2018-11-14","close":11874.9531},{"date":"2018-11-15","close":11832.9912},{"date":"2018-11-16","close":11958.875},{"date":"2018-11-19","close":12000.8359},{"date":"2018-11-20","close":12000.8359},{"date":"2018-11-21","close":12000.8359},{"date":"2018-11-22","close":12042.7969},{"date":"2018-11-23","close":12042.7969},{"date":"2018-11-26","close":11707.1084},{"date":"2018-11-27","close":11707.1084},{"date":"2018-11-28","close":11749.0703},{"date":"2018-11-29","close":11791.0312},{"date":"2018-11-30","close":11832.9912},{"date":"2018-12-03","close":11958.875},{"date":"2018-12-04","close":11874.9531},{"date":"2018-12-05","close":11749.0703},{"date":"2018-12-06","close":11413.3818},{"date":"2018-12-07","close":11539.2646},{"date":"2018-12-10","close":11413.3818},{"date":"2018-12-11","close":11832.9912},{"date":"2018-12-12","close":11874.9531},{"date":"2018-12-13","close":11832.9912},{"date":"2018-12-14","close":11791.0312},{"date":"2018-12-17","close":11497.3057},{"date":"2018-12-18","close":11539.2646},{"date":"2018-12-19","close":11832.9912},{"date":"2018-12-20","close":11791.0312},{"date":"2018-12-21","close":11665.1475},{"date":"2018-12-24","close":11455.3438},{"date":"2018-12-26","close":11287.499},{"date":"2018-12-27","close":11570.3301},{"date":"2018-12-28","close":11484.624},{"date":"2019-01-02","close":11441.7705},{"date":"2019-01-03","close":11098.9453},{"date":"2019-01-04","close":11056.0928},{"date":"2019-01-07","close":10970.3857},{"date":"2019-01-08","close":11056.0928},{"date":"2019-01-09","close":11356.0645},{"date":"2019-01-10","close":11441.7705},{"date":"2019-01-11","close":11570.3301},{"date":"2019-01-14","close":11570.3301},{"date":"2019-01-15","close":11956.0068},{"date":"2019-01-16","close":12127.4199},{"date":"2019-01-17","close":12084.5664},{"date":"2019-01-18","close":11570.3301},{"date":"2019-01-21","close":11527.4766},{"date":"2019-01-22","close":11656.0352},{"date":"2019-01-23","close":12084.5664},{"date":"2019-01-24","close":12127.4199},{"date":"2019-01-25","close":12213.125},{"date":"2019-01-28","close":12170.2725},{"date":"2019-01-29","close":12255.9775},{"date":"2019-01-30","close":12298.832},{"date":"2019-01-31","close":12341.6846},{"date":"2019-02-01","close":12513.0967},{"date":"2019-02-07","close":13027.334},{"date":"2019-02-08","close":14270.0723},{"date":"2019-02-11","close":14441.4844},{"date":"2019-02-12","close":14355.7783},{"date":"2019-02-13","close":14570.0449},{"date":"2019-02-14","close":14527.1914},{"date":"2019-02-15","close":14141.5137},{"date":"2019-02-18","close":14184.3672},{"date":"2019-02-19","close":13884.3955},{"date":"2019-02-20","close":14570.0449},{"date":"2019-02-21","close":14441.4844},{"date":"2019-02-22","close":14141.5137},{"date":"2019-02-25","close":14184.3672},{"date":"2019-02-26","close":14184.3672},{"date":"2019-02-27","close":14570.0449},{"date":"2019-02-28","close":13627.2773},{"date":"2019-03-04","close":13627.2773},{"date":"2019-03-05","close":14141.5137},{"date":"2019-03-06","close":14227.2188},{"date":"2019-03-07","close":13927.249},{"date":"2019-03-08","close":13712.9824},{"date":"2019-03-11","close":13670.1299},{"date":"2019-03-12","close":13712.9824},{"date":"2019-03-13","close":13884.3955},{"date":"2019-03-14","close":14012.9551},{"date":"2019-03-15","close":13584.4238},{"date":"2019-03-18","close":13584.4238},{"date":"2019-03-19","close":13370.1592},{"date":"2019-03-20","close":13541.5703},{"date":"2019-03-21","close":13498.7168},{"date":"2019-03-22","close":13927.249},{"date":"2019-03-25","close":13798.6895},{"date":"2019-03-26","close":13798.6895},{"date":"2019-03-27","close":13798.6895},{"date":"2019-03-28","close":13627.2773},{"date":"2019-03-29","close":14055.8076},{"date":"2019-04-01","close":14055.8076},{"date":"2019-04-02","close":14055.8076},{"date":"2019-04-03","close":13841.541},{"date":"2019-04-04","close":13970.1016},{"date":"2019-04-05","close":14055.8076},{"date":"2019-04-08","close":14012.9551},{"date":"2019-04-09","close":13927.249},{"date":"2019-04-10","close":13927.249},{"date":"2019-04-11","close":14227.2188},{"date":"2019-04-12","close":14270.0723},{"date":"2019-04-15","close":14441.4844},{"date":"2019-04-16","close":14827.1631},{"date":"2019-04-17","close":14827.1631},{"date":"2019-04-18","close":14355.7783},{"date":"2019-04-19","close":14184.3672},{"date":"2019-04-22","close":14012.9551},{"date":"2019-04-23","close":13712.9824},{"date":"2019-04-24","close":13712.9824},{"date":"2019-04-25","close":13884.3955},{"date":"2019-04-26","close":13798.6895},{"date":"2019-04-29","close":14055.8076},{"date":"2019-04-30","close":13927.249},{"date":"2019-05-02","close":13627.2773},{"date":"2019-05-03","close":13627.2773},{"date":"2019-05-07","close":13455.8643},{"date":"2019-05-08","close":13413.0107},{"date":"2019-05-09","close":12898.7754},{"date":"2019-05-10","close":13027.334},{"date":"2019-05-13","close":12598.8037},{"date":"2019-05-14","close":12470.2441},{"date":"2019-05-15","close":12641.6572},{"date":"2019-05-16","close":12555.9492},{"date":"2019-05-17","close":12598.8037},{"date":"2019-05-20","close":12598.8037},{"date":"2019-05-21","close":12555.9492},{"date":"2019-05-22","close":12598.8037},{"date":"2019-05-23","close":12855.9219},{"date":"2019-05-24","close":12555.9492},{"date":"2019-05-27","close":12555.9492},{"date":"2019-05-28","close":12641.6572},{"date":"2019-05-29","close":12770.2158},{"date":"2019-05-30","close":12727.3623},{"date":"2019-05-31","close":12555.9492},{"date":"2019-06-03","close":12555.9492},{"date":"2019-06-04","close":12598.8037},{"date":"2019-06-05","close":12770.2158},{"date":"2019-06-07","close":12813.0684},{"date":"2019-06-10","close":12984.4805},{"date":"2019-06-11","close":13413.0107},{"date":"2019-06-12","close":13455.8643},{"date":"2019-06-13","close":13712.9824},{"date":"2019-06-14","close":13755.8359},{"date":"2019-06-17","close":13755.8359},{"date":"2019-06-18","close":13755.8359},{"date":"2019-06-19","close":13927.249},{"date":"2019-06-20","close":13927.249},{"date":"2019-06-21","close":13884.3955},{"date":"2019-06-24","close":13755.8359},{"date":"2019-06-25","close":13841.541},{"date":"2019-06-26","close":14055.8076},{"date":"2019-06-27","close":13884.3955},{"date":"2019-06-28","close":13884.3955},{"date":"2019-07-01","close":13627.2773},{"date":"2019-07-02","close":13670.1299},{"date":"2019-07-03","close":13284.4512},{"date":"2019-07-04","close":13327.3057},{"date":"2019-07-05","close":13712.9824},{"date":"2019-07-08","close":13241.5986},{"date":"2019-07-09","close":12727.3623},{"date":"2019-07-10","close":12555.9492},{"date":"2019-07-11","close":12855.9219},{"date":"2019-07-12","close":12941.627},{"date":"2019-07-15","close":12984.4805},{"date":"2019-07-16","close":12941.627},{"date":"2019-07-17","close":12555.9492},{"date":"2019-07-18","close":12855.9219},{"date":"2019-07-19","close":13284.4512},{"date":"2019-07-22","close":13327.3057},{"date":"2019-07-23","close":13327.3057},{"date":"2019-07-24","close":13327.3057},{"date":"2019-07-25","close":13198.7451},{"date":"2019-07-26","close":12855.9219},{"date":"2019-07-29","close":12855.9219},{"date":"2019-07-30","close":12727.3623},{"date":"2019-07-31","close":12727.3623},{"date":"2019-08-01","close":12770.2158},{"date":"2019-08-02","close":12427.3906},{"date":"2019-08-05","close":12170.2725},{"date":"2019-08-06","close":11527.4766},{"date":"2019-08-07","close":11656.0352},{"date":"2019-08-08","close":12255.9775},{"date":"2019-08-09","close":12855.9219},{"date":"2019-08-12","close":13241.5986},{"date":"2019-08-13","close":13198.7451},{"date":"2019-08-14","close":13198.7451},{"date":"2019-08-16","close":12898.7754},{"date":"2019-08-19","close":13113.0391},{"date":"2019-08-20","close":13113.0391},{"date":"2019-08-21","close":13027.334},{"date":"2019-08-22","close":12427.3906},{"date":"2019-08-23","close":12684.5088},{"date":"2019-08-26","close":12855.9219},{"date":"2019-08-27","close":12898.7754},{"date":"2019-08-28","close":13070.1875},{"date":"2019-08-29","close":12898.7754},{"date":"2019-08-30","close":13198.7451},{"date":"2019-09-02","close":13284.4512},{"date":"2019-09-03","close":13584.4238},{"date":"2019-09-04","close":13541.5703},{"date":"2019-09-05","close":13413.0107},{"date":"2019-09-06","close":13584.4238},{"date":"2019-09-09","close":13541.5703},{"date":"2019-09-10","close":13627.2773},{"date":"2019-09-11","close":13841.541},{"date":"2019-09-16","close":13841.541},{"date":"2019-09-17","close":13798.6895},{"date":"2019-09-18","close":13884.3955},{"date":"2019-09-19","close":13884.3955},{"date":"2019-09-20","close":13884.3955},{"date":"2019-09-23","close":13884.3955},{"date":"2019-09-24","close":13927.249},{"date":"2019-09-25","close":14055.8076},{"date":"2019-09-26","close":13927.249},{"date":"2019-09-27","close":13970.1016},{"date":"2019-09-30","close":13927.249},{"date":"2019-10-01","close":13841.541},{"date":"2019-10-02","close":13755.8359},{"date":"2019-10-04","close":13241.5986},{"date":"2019-10-07","close":13241.5986},{"date":"2019-10-08","close":13627.2773},{"date":"2019-10-10","close":13070.1875},{"date":"2019-10-11","close":13070.1875},{"date":"2019-10-14","close":13155.8926},{"date":"2019-10-15","close":13155.8926},{"date":"2019-10-16","close":13455.8643},{"date":"2019-10-17","close":13798.6895},{"date":"2019-10-18","close":13798.6895},{"date":"2019-10-21","close":13584.4238},{"date":"2019-10-22","close":13541.5703},{"date":"2019-10-23","close":13541.5703},{"date":"2019-10-24","close":13370.1592},{"date":"2019-10-25","close":13498.7168},{"date":"2019-10-28","close":13113.0391},{"date":"2019-10-29","close":13198.7451},{"date":"2019-10-30","close":13027.334},{"date":"2019-10-31","close":13070.1875},{"date":"2019-11-01","close":12941.627},{"date":"2019-11-04","close":13113.0391},{"date":"2019-11-05","close":13541.5703},{"date":"2019-11-06","close":13413.0107},{"date":"2019-11-07","close":13413.0107},{"date":"2019-11-08","close":13155.8926},{"date":"2019-11-11","close":13370.1592},{"date":"2019-11-12","close":13370.1592},{"date":"2019-11-13","close":13113.0391},{"date":"2019-11-14","close":13027.334},{"date":"2019-11-15","close":13841.541},{"date":"2019-11-18","close":14141.5137},{"date":"2019-11-19","close":14270.0723},{"date":"2019-11-20","close":14270.0723},{"date":"2019-11-21","close":14141.5137},{"date":"2019-11-22","close":14141.5137},{"date":"2019-11-25","close":14141.5137},{"date":"2019-11-26","close":14098.6602},{"date":"2019-11-27","close":14270.0723},{"date":"2019-11-28","close":14784.3096},{"date":"2019-11-29","close":14612.8975},{"date":"2019-12-02","close":14698.6035},{"date":"2019-12-03","close":14698.6035},{"date":"2019-12-04","close":14698.6035},{"date":"2019-12-05","close":14484.3389},{"date":"2019-12-06","close":14312.9258},{"date":"2019-12-09","close":14355.7783},{"date":"2019-12-10","close":14055.8076},{"date":"2019-12-11","close":14098.6602},{"date":"2019-12-12","close":13970.1016},{"date":"2019-12-13","close":14012.9551},{"date":"2019-12-16","close":14570.0449},{"date":"2019-12-17","close":14827.1631},{"date":"2019-12-18","close":14912.8691},{"date":"2019-12-19","close":14784.3096},{"date":"2019-12-20","close":14741.4561},{"date":"2019-12-23","close":14655.749},{"date":"2019-12-24","close":14441.4844},{"date":"2019-12-26","close":14612.8975},{"date":"2019-12-27","close":14961.8613},{"date":"2019-12-30","close":14874.6201},{"date":"2020-01-02","close":14787.3799},{"date":"2020-01-03","close":14831.001},{"date":"2020-01-06","close":14700.1377},{"date":"2020-01-07","close":14787.3799},{"date":"2020-01-08","close":14569.2764},{"date":"2020-01-09","close":14569.2764},{"date":"2020-01-10","close":14569.2764},{"date":"2020-01-13","close":14569.2764},{"date":"2020-01-14","close":14612.8975},{"date":"2020-01-15","close":14525.6543},{"date":"2020-01-16","close":14569.2764},{"date":"2020-01-17","close":14569.2764},{"date":"2020-01-20","close":14787.3799},{"date":"2020-01-21","close":14700.1377},{"date":"2020-01-22","close":14656.5176},{"date":"2020-01-23","close":14351.1738},{"date":"2020-01-28","close":14045.8301},{"date":"2020-01-29","close":14176.6924},{"date":"2020-01-30","close":14133.0713},{"date":"2020-01-31","close":14089.4492},{"date":"2020-02-03","close":14045.8301},{"date":"2020-02-04","close":14133.0713},{"date":"2020-02-05","close":13914.9678},{"date":"2020-02-06","close":14176.6924},{"date":"2020-02-07","close":14263.9326},{"date":"2020-02-10","close":14176.6924},{"date":"2020-02-11","close":14133.0713},{"date":"2020-02-12","close":14307.5527},{"date":"2020-02-13","close":14089.4492},{"date":"2020-02-14","close":14176.6924},{"date":"2020-02-17","close":14002.209},{"date":"2020-02-18","close":13042.5557},{"date":"2020-02-19","close":13435.1406},{"date":"2020-02-20","close":13173.417},{"date":"2020-02-21","close":13042.5557},{"date":"2020-02-24","close":12562.7295},{"date":"2020-02-25","close":12693.5918},{"date":"2020-02-26","close":12737.2119},{"date":"2020-02-27","close":13086.1777},{"date":"2020-02-28","close":13129.7979},{"date":"2020-03-02","close":13042.5557},{"date":"2020-03-03","close":13086.1777},{"date":"2020-03-04","close":13435.1406},{"date":"2020-03-05","close":13391.5205},{"date":"2020-03-06","close":12955.3145},{"date":"2020-03-09","close":12955.3145},{"date":"2020-03-10","close":11864.7998},{"date":"2020-03-11","close":11559.4561},{"date":"2020-03-12","close":11559.4561},{"date":"2020-03-13","close":10207.2178},{"date":"2020-03-16","close":9683.7705},{"date":"2020-03-17","close":9552.9082},{"date":"2020-03-18","close":9727.3916},{"date":"2020-03-19","close":8985.8398},{"date":"2020-03-20","close":9334.8057},{"date":"2020-03-23","close":8654.3242},{"date":"2020-03-24","close":9029.4619},{"date":"2020-03-25","close":9858.252},{"date":"2020-03-26","close":9989.1143},{"date":"2020-03-27","close":10076.3545},{"date":"2020-03-30","close":10032.7344},{"date":"2020-03-31","close":10687.0439},{"date":"2020-04-01","close":11079.6289},{"date":"2020-04-02","close":11297.7324},{"date":"2020-04-03","close":11341.3525},{"date":"2020-04-06","close":11428.5938},{"date":"2020-04-07","close":11472.2148},{"date":"2020-04-08","close":11341.3525},{"date":"2020-04-09","close":11297.7324},{"date":"2020-04-10","close":11690.3184},{"date":"2020-04-13","close":11603.0762},{"date":"2020-04-14","close":11777.5596},{"date":"2020-04-16","close":12606.3496},{"date":"2020-04-17","close":12344.627},{"date":"2020-04-20","close":12344.627},{"date":"2020-04-21","close":12213.7646},{"date":"2020-04-22","close":12213.7646},{"date":"2020-04-23","close":12431.8682},{"date":"2020-04-24","close":12126.5234},{"date":"2020-04-27","close":12213.7646},{"date":"2020-04-28","close":12301.0059},{"date":"2020-04-29","close":12301.0059},{"date":"2020-05-04","close":12301.0059},{"date":"2020-05-06","close":12213.7646},{"date":"2020-05-07","close":12388.2461},{"date":"2020-05-08","close":12606.3496},{"date":"2020-05-11","close":12737.2119},{"date":"2020-05-12","close":12737.2119},{"date":"2020-05-13","close":12693.5918},{"date":"2020-05-14","close":12737.2119},{"date":"2020-05-15","close":12780.832},{"date":"2020-05-18","close":12911.6943},{"date":"2020-05-19","close":13653.2441},{"date":"2020-05-20","close":13260.6582},{"date":"2020-05-21","close":13871.3477},{"date":"2020-05-22","close":13740.4854},{"date":"2020-05-25","close":13784.1055},{"date":"2020-05-26","close":13696.8643},{"date":"2020-05-27","close":14220.3115},{"date":"2020-05-28","close":13740.4854},{"date":"2020-05-29","close":13696.8643},{"date":"2020-06-01","close":13871.3477},{"date":"2020-06-02","close":13609.624},{"date":"2020-06-03","close":13740.4854},{"date":"2020-06-04","close":14002.209},{"date":"2020-06-05","close":13784.1055},{"date":"2020-06-08","close":13784.1055},{"date":"2020-06-09","close":13522.3818},{"date":"2020-06-10","close":12955.3145},{"date":"2020-06-11","close":13086.1777},{"date":"2020-06-12","close":12431.8682},{"date":"2020-06-15","close":11690.3184},{"date":"2020-06-16","close":12213.7646},{"date":"2020-06-17","close":12868.0752},{"date":"2020-06-18","close":13129.7979},{"date":"2020-06-19","close":12780.832},{"date":"2020-06-22","close":12693.5918},{"date":"2020-06-23","close":12301.0059},{"date":"2020-06-24","close":12301.0059},{"date":"2020-06-25","close":12170.1436},{"date":"2020-06-26","close":12344.627},{"date":"2020-06-29","close":12126.5234},{"date":"2020-06-30","close":12213.7646},{"date":"2020-07-01","close":12301.0059},{"date":"2020-07-02","close":12126.5234},{"date":"2020-07-03","close":12213.7646},{"date":"2020-07-06","close":12388.2461},{"date":"2020-07-07","close":12301.0059},{"date":"2020-07-08","close":12431.8682},{"date":"2020-07-09","close":13522.3818},{"date":"2020-07-10","close":13347.8994},{"date":"2020-07-13","close":13914.9678},{"date":"2020-07-14","close":14002.209},{"date":"2020-07-15","close":13871.3477},{"date":"2020-07-16","close":13609.624},{"date":"2020-07-17","close":14133.0713},{"date":"2020-07-20","close":13914.9678},{"date":"2020-07-21","close":13958.5879},{"date":"2020-07-22","close":13827.7266},{"date":"2020-07-23","close":13653.2441},{"date":"2020-07-24","close":13784.1055},{"date":"2020-07-27","close":13435.1406},{"date":"2020-07-28","close":13347.8994},{"date":"2020-07-29","close":13478.7607},{"date":"2020-07-30","close":13478.7607},{"date":"2020-07-31","close":13566.0029},{"date":"2020-08-03","close":13347.8994},{"date":"2020-08-04","close":13609.624},{"date":"2020-08-05","close":13609.624},{"date":"2020-08-06","close":13435.1406},{"date":"2020-08-07","close":13347.8994},{"date":"2020-08-10","close":13478.7607},{"date":"2020-08-11","close":13304.2803},{"date":"2020-08-12","close":13217.0381},{"date":"2020-08-13","close":12998.9355},{"date":"2020-08-14","close":13609.624},{"date":"2020-08-18","close":13522.3818},{"date":"2020-08-19","close":13696.8643},{"date":"2020-08-20","close":13129.7979},{"date":"2020-08-21","close":13522.3818},{"date":"2020-08-24","close":13653.2441},{"date":"2020-08-25","close":13827.7266},{"date":"2020-08-26","close":13784.1055},{"date":"2020-08-27","close":13696.8643},{"date":"2020-08-28","close":14220.3115},{"date":"2020-08-31","close":14220.3115},{"date":"2020-09-01","close":14351.1738},{"date":"2020-09-02","close":14220.3115},{"date":"2020-09-03","close":14220.3115},{"date":"2020-09-04","close":14045.8301},{"date":"2020-09-07","close":14220.3115},{"date":"2020-09-08","close":14176.6924},{"date":"2020-09-09","close":14307.5527},{"date":"2020-09-10","close":14525.6543},{"date":"2020-09-11","close":14525.6543},{"date":"2020-09-14","close":14525.6543},{"date":"2020-09-15","close":14482.0342},{"date":"2020-09-16","close":14482.0342},{"date":"2020-09-17","close":14176.6924},{"date":"2020-09-18","close":14045.8301},{"date":"2020-09-21","close":13871.3477},{"date":"2020-09-22","close":13522.3818},{"date":"2020-09-23","close":13566.0029},{"date":"2020-09-24","close":13129.7979},{"date":"2020-09-25","close":13217.0381},{"date":"2020-09-28","close":13522.3818},{"date":"2020-09-29","close":13958.5879},{"date":"2020-10-05","close":14307.5527},{"date":"2020-10-06","close":14394.7949},{"date":"2020-10-07","close":14438.415},{"date":"2020-10-08","close":14263.9326},{"date":"2020-10-12","close":14307.5527},{"date":"2020-10-13","close":14263.9326},{"date":"2020-10-14","close":14394.7949},{"date":"2020-10-15","close":14351.1738},{"date":"2020-10-16","close":14176.6924},{"date":"2020-10-19","close":14089.4492},{"date":"2020-10-20","close":13827.7266},{"date":"2020-10-21","close":13784.1055},{"date":"2020-10-22","close":13740.4854},{"date":"2020-10-23","close":13740.4854},{"date":"2020-10-26","close":13478.7607},{"date":"2020-10-27","close":13609.624},{"date":"2020-10-28","close":13566.0029},{"date":"2020-10-29","close":13478.7607},{"date":"2020-10-30","close":13347.8994},{"date":"2020-11-02","close":13478.7607},{"date":"2020-11-03","close":13391.5205},{"date":"2020-11-04","close":13478.7607},{"date":"2020-11-05","close":13696.8643},{"date":"2020-11-06","close":13566.0029},{"date":"2020-11-09","close":13566.0029},{"date":"2020-11-10","close":13696.8643},{"date":"2020-11-11","close":13784.1055},{"date":"2020-11-12","close":14002.209},{"date":"2020-11-13","close":14089.4492},{"date":"2020-11-16","close":14263.9326},{"date":"2020-11-17","close":13958.5879},{"date":"2020-11-18","close":13827.7266},{"date":"2020-11-19","close":13784.1055},{"date":"2020-11-20","close":13696.8643},{"date":"2020-11-23","close":13740.4854},{"date":"2020-11-24","close":13784.1055},{"date":"2020-11-25","close":13871.3477},{"date":"2020-11-26","close":13958.5879},{"date":"2020-11-27","close":14525.6543},{"date":"2020-11-30","close":16052.375},{"date":"2020-12-01","close":16226.8594},{"date":"2020-12-02","close":15398.0684},{"date":"2020-12-03","close":15354.4473},{"date":"2020-12-04","close":15223.585},{"date":"2020-12-07","close":15616.1709},{"date":"2020-12-08","close":15441.6875},{"date":"2020-12-09","close":15790.6523},{"date":"2020-12-10","close":15528.9277},{"date":"2020-12-11","close":15834.2734},{"date":"2020-12-14","close":15179.9639},{"date":"2020-12-15","close":15267.2061},{"date":"2020-12-16","close":15441.6875},{"date":"2020-12-17","close":15398.0684},{"date":"2020-12-18","close":15921.5156},{"date":"2020-12-21","close":16532.2031},{"date":"2020-12-22","close":15572.5508},{"date":"2020-12-23","close":15092.7236},{"date":"2020-12-24","close":14961.8613},{"date":"2020-12-28","close":15223.585},{"date":"2020-12-29","close":15374.666},{"date":"2020-12-30","close":15641.2803},{"date":"2021-01-04","close":15641.2793},{"date":"2021-01-05","close":15241.3594},{"date":"2021-01-06","close":15330.2305},{"date":"2021-01-07","close":15596.8428},{"date":"2021-01-08","close":15596.8428},{"date":"2021-01-11","close":15196.9238},{"date":"2021-01-12","close":15152.4893},{"date":"2021-01-13","close":15374.666},{"date":"2021-01-14","close":15419.0996},{"date":"2021-01-15","close":15152.4893},{"date":"2021-01-18","close":15196.9238},{"date":"2021-01-19","close":15463.5371},{"date":"2021-01-20","close":15330.2305},{"date":"2021-01-21","close":16441.1172},{"date":"2021-01-22","close":15996.7627},{"date":"2021-01-25","close":15819.0195},{"date":"2021-01-26","close":15641.2793},{"date":"2021-01-27","close":16752.1641},{"date":"2021-01-28","close":17196.5195},{"date":"2021-01-29","close":16441.1172},{"date":"2021-02-01","close":17729.7441},{"date":"2021-02-02","close":18929.502},{"date":"2021-02-03","close":18885.0664},{"date":"2021-02-04","close":18485.1465},{"date":"2021-02-05","close":18129.6641},{"date":"2021-02-08","close":18662.8887},{"date":"2021-02-09","close":19818.2129},{"date":"2021-02-10","close":19684.9023},{"date":"2021-02-15","close":19995.9512},{"date":"2021-02-16","close":19951.5156},{"date":"2021-02-17","close":19862.6445},{"date":"2021-02-18","close":18929.502},{"date":"2021-02-19","close":18751.7598},{"date":"2021-02-22","close":18662.8887},{"date":"2021-02-23","close":18129.6641},{"date":"2021-02-24","close":17818.6152},{"date":"2021-02-25","close":18040.791},{"date":"2021-02-26","close":17329.8242},{"date":"2021-03-02","close":17640.873},{"date":"2021-03-03","close":17774.1777},{"date":"2021-03-04","close":17463.1328},{"date":"2021-03-05","close":17329.8242},{"date":"2021-03-08","close":17285.3906},{"date":"2021-03-09","close":17152.084},{"date":"2021-03-10","close":17152.084},{"date":"2021-03-11","close":17640.873},{"date":"2021-03-12","close":18129.6641},{"date":"2021-03-15","close":18307.4023},{"date":"2021-03-16","close":18396.2734},{"date":"2021-03-17","close":18574.0195},{"date":"2021-03-18","close":18574.0195},{"date":"2021-03-19","close":18396.2734},{"date":"2021-03-22","close":17907.4863},{"date":"2021-03-23","close":18574.0195},{"date":"2021-03-24","close":19373.8535},{"date":"2021-03-25","close":19151.6758},{"date":"2021-03-26","close":19329.4199},{"date":"2021-03-29","close":19107.2441},{"date":"2021-03-30","close":19062.8086},{"date":"2021-03-31","close":19329.4199},{"date":"2021-04-01","close":19284.9863},{"date":"2021-04-02","close":18885.0664},{"date":"2021-04-05","close":19196.1152},{"date":"2021-04-06","close":18707.3242},{"date":"2021-04-07","close":19418.291},{"date":"2021-04-08","close":22662.0801},{"date":"2021-04-09","close":22484.3379},{"date":"2021-04-12","close":22973.127},{"date":"2021-04-13","close":23684.0957},{"date":"2021-04-14","close":22706.5137},{"date":"2021-04-15","close":21506.7559},{"date":"2021-04-16","close":21728.9355},{"date":"2021-04-19","close":21106.8379},{"date":"2021-04-20","close":21417.8867},{"date":"2021-04-21","close":21284.5801},{"date":"2021-04-22","close":21506.7559},{"date":"2021-04-23","close":21417.8867},{"date":"2021-04-26","close":21195.7109},{"date":"2021-04-27","close":21329.0176},{"date":"2021-04-28","close":20618.0488},{"date":"2021-04-29","close":20440.3066},{"date":"2021-04-30","close":20351.4355},{"date":"2021-05-03","close":19907.0801},{"date":"2021-05-04","close":19907.0801},{"date":"2021-05-06","close":20440.3066},{"date":"2021-05-07","close":20884.6602},{"date":"2021-05-10","close":21551.1934},{"date":"2021-05-11","close":21417.8867},{"date":"2021-05-12","close":21506.7559},{"date":"2021-05-13","close":21373.4512},{"date":"2021-05-14","close":21284.5801},{"date":"2021-05-17","close":21106.8379},{"date":"2021-05-18","close":21195.7109},{"date":"2021-05-20","close":20973.5293},{"date":"2021-05-21","close":20751.3535},{"date":"2021-05-24","close":20395.8711},{"date":"2021-05-25","close":20529.1777},{"date":"2021-05-26","close":20484.7422},{"date":"2021-05-27","close":20751.3535},{"date":"2021-05-28","close":21284.5801},{"date":"2021-05-31","close":21373.4512},{"date":"2021-06-01","close":21240.1445},{"date":"2021-06-02","close":21773.3691},{"date":"2021-06-03","close":21551.1934},{"date":"2021-06-04","close":21329.0176},{"date":"2021-06-07","close":21462.3223},{"date":"2021-06-08","close":22750.9512},{"date":"2021-06-09","close":22528.7715},{"date":"2021-06-10","close":22351.0293},{"date":"2021-06-11","close":22351.0293},{"date":"2021-06-14","close":22351.0293},{"date":"2021-06-15","close":22039.9844},{"date":"2021-06-16","close":21995.5469},{"date":"2021-06-17","close":21951.1133},{"date":"2021-06-18","close":22084.418},{"date":"2021-06-21","close":21684.498},{"date":"2021-06-22","close":21862.2402},{"date":"2021-06-23","close":21728.9355},{"date":"2021-06-24","close":21995.5469},{"date":"2021-06-25","close":22128.8535},{"date":"2021-06-28","close":22351.0293},{"date":"2021-06-29","close":22573.207},{"date":"2021-06-30","close":23550.7871},{"date":"2021-07-01","close":23728.5293},{"date":"2021-07-02","close":23195.3027},{"date":"2021-07-05","close":22839.8203},{"date":"2021-07-06","close":22750.9512},{"date":"2021-07-07","close":22439.9023},{"date":"2021-07-08","close":21951.1133},{"date":"2021-07-09","close":21062.4023},{"date":"2021-07-12","close":21906.6758},{"date":"2021-07-13","close":21862.2402},{"date":"2021-07-14","close":21906.6758},{"date":"2021-07-15","close":21640.0645},{"date":"2021-07-16","close":21106.8379},{"date":"2021-07-19","close":20618.0488},{"date":"2021-07-20","close":20751.3535},{"date":"2021-07-21","close":20351.4355},{"date":"2021-07-22","close":20440.3066},{"date":"2021-07-23","close":20484.7422},{"date":"2021-07-26","close":19862.6445},{"date":"2021-07-27","close":19995.9512},{"date":"2021-07-28","close":20262.5645},{"date":"2021-07-29","close":20218.1309},{"date":"2021-07-30","close":19951.5156},{"date":"2021-08-02","close":19907.0801},{"date":"2021-08-03","close":19729.3418},{"date":"2021-08-04","close":20040.3867},{"date":"2021-08-05","close":20040.3867},{"date":"2021-08-06","close":20262.5645},{"date":"2021-08-09","close":20262.5645},{"date":"2021-08-10","close":19684.9023},{"date":"2021-08-11","close":19507.1621},{"date":"2021-08-12","close":19329.4199},{"date":"2021-08-13","close":18440.7109},{"date":"2021-08-17","close":18085.2285},{"date":"2021-08-18","close":18174.0996},{"date":"2021-08-19","close":17418.6953},{"date":"2021-08-20","close":16841.0352},{"date":"2021-08-23","close":17507.5664},{"date":"2021-08-24","close":18040.791},{"date":"2021-08-25","close":17774.1777},{"date":"2021-08-26","close":17640.873},{"date":"2021-08-27","close":17640.873},{"date":"2021-08-30","close":17907.4863},{"date":"2021-08-31","close":18085.2285},{"date":"2021-09-01","close":18218.5352},{"date":"2021-09-02","close":18218.5352},{"date":"2021-09-03","close":18529.582},{"date":"2021-09-06","close":18262.9688},{"date":"2021-09-07","close":18529.582},{"date":"2021-09-08","close":18396.2734},{"date":"2021-09-09","close":18307.4023},{"date":"2021-09-10","close":18796.1953},{"date":"2021-09-13","close":18707.3242},{"date":"2021-09-14","close":19373.8535},{"date":"2021-09-15","close":19107.2441},{"date":"2021-09-16","close":18707.3242},{"date":"2021-09-17","close":18840.6309},{"date":"2021-09-23","close":18396.2734},{"date":"2021-09-24","close":18929.502},{"date":"2021-09-27","close":18751.7598},{"date":"2021-09-28","close":18218.5352},{"date":"2021-09-29","close":18262.9688},{"date":"2021-09-30","close":18174.0996},{"date":"2021-10-01","close":17552.002},{"date":"2021-10-05","close":17285.3906},{"date":"2021-10-06","close":16663.291},{"date":"2021-10-07","close":16885.4707},{"date":"2021-10-08","close":17552.002},{"date":"2021-10-12","close":16885.4707},{"date":"2021-10-13","close":17152.084},{"date":"2021-10-14","close":17552.002},{"date":"2021-10-15","close":17996.3594},{"date":"2021-10-18","close":18307.4023},{"date":"2021-10-19","close":18262.9688},{"date":"2021-10-20","close":18040.791},{"date":"2021-10-21","close":18129.6641},{"date":"2021-10-22","close":18840.6309},{"date":"2021-10-25","close":19018.373},{"date":"2021-10-26","close":24706.1094},{"date":"2021-10-27","close":24306.1914},{"date":"2021-10-28","close":22750.9512},{"date":"2021-10-29","close":22039.9844},{"date":"2021-11-01","close":22395.4668},{"date":"2021-11-02","close":24439.4961},{"date":"2021-11-03","close":22973.127},{"date":"2021-11-04","close":21684.498},{"date":"2021-11-05","close":21551.1934},{"date":"2021-11-08","close":21640.0645},{"date":"2021-11-09","close":20618.0488},{"date":"2021-11-10","close":19418.291},{"date":"2021-11-11","close":19151.6758},{"date":"2021-11-12","close":19551.5977},{"date":"2021-11-15","close":20529.1777},{"date":"2021-11-16","close":20529.1777},{"date":"2021-11-17","close":19862.6445},{"date":"2021-11-18","close":19818.2129},{"date":"2021-11-19","close":19373.8535},{"date":"2021-11-22","close":20395.8711},{"date":"2021-11-23","close":20307.002},{"date":"2021-11-24","close":19995.9512},{"date":"2021-11-25","close":19995.9512},{"date":"2021-11-26","close":19329.4199},{"date":"2021-11-29","close":18885.0664},{"date":"2021-11-30","close":17863.0508},{"date":"2021-12-01","close":18307.4023},{"date":"2021-12-02","close":18351.8398},{"date":"2021-12-03","close":18574.0195},{"date":"2021-12-06","close":18440.7109},{"date":"2021-12-07","close":18662.8887},{"date":"2021-12-08","close":18840.6309},{"date":"2021-12-09","close":19018.373},{"date":"2021-12-10","close":18751.7598},{"date":"2021-12-13","close":18618.4531},{"date":"2021-12-14","close":18218.5352},{"date":"2021-12-15","close":18262.9688},{"date":"2021-12-16","close":18485.1465},{"date":"2021-12-17","close":18396.2734},{"date":"2021-12-20","close":18396.2734},{"date":"2021-12-21","close":18485.1465},{"date":"2021-12-22","close":18440.7109},{"date":"2021-12-23","close":18529.582},{"date":"2021-12-24","close":18618.4531},{"date":"2021-12-27","close":18973.9375},{"date":"2021-12-28","close":19107.2441},{"date":"2021-12-29","close":19233.6621},{"date":"2021-12-30","close":18962.7656},{"date":"2022-01-03","close":21150.0},{"date":"2022-01-04","close":21129.9375},{"date":"2022-01-05","close":20678.4434},{"date":"2022-01-06","close":19685.1543},{"date":"2022-01-07","close":19730.3047},{"date":"2022-01-10","close":19233.6621},{"date":"2022-01-11","close":18962.7656},{"date":"2022-01-12","close":19098.2129},{"date":"2022-01-13","close":19143.3633},{"date":"2022-01-14","close":18556.4199},{"date":"2022-01-17","close":18240.373},{"date":"2022-01-18","close":18285.5254},{"date":"2022-01-19","close":18285.5254},{"date":"2022-01-20","close":18601.5664},{"date":"2022-01-21","close":18195.2246},{"date":"2022-01-24","close":17563.1328},{"date":"2022-01-25","close":16795.5938},{"date":"2022-01-26","close":16795.5938},{"date":"2022-01-27","close":16073.2002},{"date":"2022-01-28","close":16569.8438},{"date":"2022-02-03","close":16750.4414},{"date":"2022-02-04","close":16840.7402},{"date":"2022-02-07","close":17337.3848},{"date":"2022-02-08","close":17337.3848},{"date":"2022-02-09","close":17337.3848},{"date":"2022-02-10","close":17021.3379},{"date":"2022-02-11","close":16750.4414},{"date":"2022-02-14","close":16569.8438},{"date":"2022-02-15","close":16253.7998},{"date":"2022-02-16","close":16795.5938},{"date":"2022-02-17","close":17156.7871},{"date":"2022-02-18","close":17247.0859},{"date":"2022-02-21","close":17247.0859},{"date":"2022-02-22","close":17247.0859},{"date":"2022-02-23","close":17247.0859},{"date":"2022-02-24","close":16389.2461},{"date":"2022-02-25","close":16750.4414},{"date":"2022-02-28","close":16750.4414},{"date":"2022-03-02","close":17427.6836},{"date":"2022-03-03","close":17517.9824},{"date":"2022-03-04","close":17517.9824},{"date":"2022-03-07","close":17066.4863},{"date":"2022-03-08","close":16750.4414},{"date":"2022-03-10","close":16750.4414},{"date":"2022-03-11","close":18420.9727},{"date":"2022-03-14","close":18285.5254},{"date":"2022-03-15","close":18059.7734},{"date":"2022-03-16","close":18872.4668},{"date":"2022-03-17","close":18691.8652},{"date":"2022-03-18","close":18737.0176},{"date":"2022-03-21","close":18737.0176},{"date":"2022-03-22","close":19414.2598},{"date":"2022-03-23","close":20046.3535},{"date":"2022-03-24","close":20813.8926},{"date":"2022-03-25","close":20362.3965},{"date":"2022-03-28","close":19820.6035},{"date":"2022-03-29","close":20046.3535},{"date":"2022-03-30","close":20046.3535},{"date":"2022-03-31","close":19775.4551},{"date":"2022-04-01","close":19459.4062},{"date":"2022-04-04","close":19640.0059},{"date":"2022-04-05","close":19730.3047},{"date":"2022-04-06","close":19414.2598},{"date":"2022-04-07","close":18782.166},{"date":"2022-04-08","close":18827.3164},{"date":"2022-04-11","close":19820.6035},{"date":"2022-04-12","close":19233.6621},{"date":"2022-04-13","close":19233.6621},{"date":"2022-04-14","close":18917.6152},{"date":"2022-04-15","close":18827.3164},{"date":"2022-04-18","close":18782.166},{"date":"2022-04-19","close":19007.9141},{"date":"2022-04-20","close":18962.7656},{"date":"2022-04-21","close":19323.9609},{"date":"2022-04-22","close":19053.0645},{"date":"2022-04-25","close":18737.0176},{"date":"2022-04-26","close":18691.8652},{"date":"2022-04-27","close":18420.9727},{"date":"2022-04-28","close":18240.373},{"date":"2022-04-29","close":18601.5664},{"date":"2022-05-02","close":18601.5664},{"date":"2022-05-03","close":18511.2715},{"date":"2022-05-04","close":18375.8223},{"date":"2022-05-06","close":18195.2246},{"date":"2022-05-09","close":19700.0},{"date":"2022-05-10","close":16931.0371},{"date":"2022-05-11","close":16976.1875},{"date":"2022-05-12","close":16344.0977},{"date":"2022-05-13","close":16524.6953},{"date":"2022-05-16","close":16840.7402},{"date":"2022-05-17","close":17066.4863},{"date":"2022-05-18","close":16885.8926},{"date":"2022-05-19","close":16479.5449},{"date":"2022-05-20","close":16569.8438},{"date":"2022-05-23","close":16434.3945},{"date":"2022-05-24","close":16163.501},{"date":"2022-05-25","close":16163.501},{"date":"2022-05-26","close":16344.0977},{"date":"2022-05-27","close":16344.0977},{"date":"2022-05-30","close":16660.1445},{"date":"2022-05-31","close":16705.293},{"date":"2022-06-02","close":16705.293},{"date":"2022-06-03","close":16705.293},{"date":"2022-06-07","close":16614.9941},{"date":"2022-06-08","close":16569.8438},{"date":"2022-06-09","close":16660.1445},{"date":"2022-06-10","close":16298.9473},{"date":"2022-06-13","close":15350.8105},{"date":"2022-06-14","close":14899.3154},{"date":"2022-06-15","close":14628.4199},{"date":"2022-06-16","close":14583.2705},{"date":"2022-06-17","close":14312.3721},{"date":"2022-06-20","close":13951.1768},{"date":"2022-06-21","close":14402.6709},{"date":"2022-06-22","close":13725.4297},{"date":"2022-06-23","close":12822.4414},{"date":"2022-06-24","close":13319.0859},{"date":"2022-06-27","close":13996.3262},{"date":"2022-06-28","close":14131.7754},{"date":"2022-06-29","close":14176.9238},{"date":"2022-06-30","close":14267.2227},{"date":"2022-07-01","close":14312.3721},{"date":"2022-07-04","close":14357.5215},{"date":"2022-07-05","close":14854.166},{"date":"2022-07-06","close":14628.4199},{"date":"2022-07-07","close":15125.0625},{"date":"2022-07-08","close":15350.8105},{"date":"2022-07-11","close":15215.3613},{"date":"2022-07-12","close":14538.1191},{"date":"2022-07-13","close":14447.8203},{"date":"2022-07-14","close":14312.3721},{"date":"2022-07-15","close":13860.8779},{"date":"2022-07-18","close":15034.7637},{"date":"2022-07-19","close":15170.2119},{"date":"2022-07-20","close":15621.707},{"date":"2022-07-21","close":15576.5576},{"date":"2022-07-22","close":15576.5576},{"date":"2022-07-25","close":15395.96},{"date":"2022-07-26","close":15305.6602},{"date":"2022-07-27","close":15395.96},{"date":"2022-07-28","close":15486.2578},{"date":"2022-07-29","close":15441.1084},{"date":"2022-08-01","close":15531.4062},{"date":"2022-08-02","close":15486.2578},{"date":"2022-08-03","close":15441.1084},{"date":"2022-08-04","close":15621.707},{"date":"2022-08-05","close":16705.293},{"date":"2022-08-08","close":16705.293},{"date":"2022-08-09","close":16253.7998},{"date":"2022-08-10","close":15892.6045},{"date":"2022-08-11","close":16073.2002},{"date":"2022-08-12","close":16253.7998},{"date":"2022-08-16","close":16118.3506},{"date":"2022-08-17","close":15892.6045},{"date":"2022-08-18","close":15982.9014},{"date":"2022-08-19","close":15937.752},{"date":"2022-08-22","close":15576.5576},{"date":"2022-08-23","close":15305.6602},{"date":"2022-08-24","close":15666.8545},{"date":"2022-08-25","close":15757.1543},{"date":"2022-08-26","close":15531.4062},{"date":"2022-08-29","close":15125.0625},{"date":"2022-08-30","close":15486.2578},{"date":"2022-08-31","close":15621.707},{"date":"2022-09-01","close":15576.5576},{"date":"2022-09-02","close":15125.0625},{"date":"2022-09-05","close":14944.4658},{"date":"2022-09-06","close":15079.9131},{"date":"2022-09-07","close":14899.3154},{"date":"2022-09-08","close":14944.4658},{"date":"2022-09-13","close":15125.0625},{"date":"2022-09-14","close":15079.9131},{"date":"2022-09-15","close":15125.0625},{"date":"2022-09-16","close":14944.4658},{"date":"2022-09-19","close":14944.4658},{"date":"2022-09-20","close":15350.8105},{"date":"2022-09-21","close":15350.8105},{"date":"2022-09-22","close":15260.5117},{"date":"2022-09-23","close":14854.166},{"date":"2022-09-26","close":14267.2227},{"date":"2022-09-27","close":14041.4756},{"date":"2022-09-28","close":13860.8779},{"date":"2022-09-29","close":13860.8779},{"date":"2022-09-30","close":13815.7285},{"date":"2022-10-04","close":14492.9697},{"date":"2022-10-05","close":14763.8672},{"date":"2022-10-06","close":14854.166},{"date":"2022-10-07","close":14492.9697},{"date":"2022-10-11","close":14176.9238},{"date":"2022-10-12","close":14131.7754},{"date":"2022-10-13","close":13996.3262},{"date":"2022-10-14","close":14538.1191},{"date":"2022-10-17","close":15170.2119},{"date":"2022-10-18","close":15170.2119},{"date":"2022-10-19","close":15079.9131},{"date":"2022-10-20","close":15125.0625},{"date":"2022-10-21","close":14763.8672},{"date":"2022-10-24","close":14899.3154},{"date":"2022-10-25","close":15260.5117},{"date":"2022-10-26","close":14944.4658},{"date":"2022-10-27","close":15170.2119},{"date":"2022-10-28","close":15757.1543},{"date":"2022-10-31","close":15712.0059},{"date":"2022-11-01","close":15937.752},{"date":"2022-11-02","close":16118.3506},{"date":"2022-11-03","close":16976.1875},{"date":"2022-11-04","close":16976.1875},{"date":"2022-11-07","close":16931.0371},{"date":"2022-11-08","close":17292.2363},{"date":"2022-11-09","close":16750.4414},{"date":"2022-11-10","close":17156.7871},{"date":"2022-11-11","close":17653.4336},{"date":"2022-11-14","close":17111.6367},{"date":"2022-11-15","close":16931.0371},{"date":"2022-11-16","close":16931.0371},{"date":"2022-11-17","close":16614.9941},{"date":"2022-11-18","close":16344.0977},{"date":"2022-11-21","close":16253.7998},{"date":"2022-11-22","close":16253.7998},{"date":"2022-11-23","close":16434.3945},{"date":"2022-11-24","close":16389.2461},{"date":"2022-11-25","close":16073.2002},{"date":"2022-11-28","close":15576.5576},{"date":"2022-11-29","close":15757.1543},{"date":"2022-11-30","close":16163.501},{"date":"2022-12-01","close":16163.501},{"date":"2022-12-02","close":16479.5449},{"date":"2022-12-05","close":16344.0977},{"date":"2022-12-06","close":16073.2002},{"date":"2022-12-07","close":16253.7998},{"date":"2022-12-08","close":16028.0508},{"date":"2022-12-09","close":16163.501},{"date":"2022-12-12","close":16253.7998},{"date":"2022-12-13","close":16524.6953},{"date":"2022-12-14","close":16389.2461},{"date":"2022-12-15","close":16298.9473},{"date":"2022-12-16","close":15802.3057},{"date":"2022-12-19","close":15847.4531},{"date":"2022-12-20","close":15170.2119},{"date":"2022-12-21","close":14944.4658},{"date":"2022-12-22","close":15170.2119},{"date":"2022-12-23","close":14944.4658},{"date":"2022-12-26","close":14628.4199},{"date":"2022-12-27","close":15170.2119},{"date":"2022-12-28","close":15447.7158},{"date":"2022-12-29","close":15077.7109},{"date":"2023-01-02","close":14800.2061},{"date":"2023-01-03","close":14661.4551},{"date":"2023-01-04","close":14938.96},{"date":"2023-01-05","close":15031.4609},{"date":"2023-01-06","close":14800.2061},{"date":"2023-01-09","close":14892.709},{"date":"2023-01-10","close":14892.709},{"date":"2023-01-11","close":15170.2119},{"date":"2023-01-12","close":15262.7139},{"date":"2023-01-13","close":15262.7139},{"date":"2023-01-16","close":15077.7109},{"date":"2023-01-17","close":15077.7109},{"date":"2023-01-18","close":15077.7109},{"date":"2023-01-19","close":14985.21},{"date":"2023-01-20","close":14985.21},{"date":"2023-01-25","close":15179.4629},{"date":"2023-01-26","close":15179.4629},{"date":"2023-01-27","close":15225.7129},{"date":"2023-01-30","close":15225.7129},{"date":"2023-01-31","close":15179.4629},{"date":"2023-02-01","close":15290.4639},{"date":"2023-02-02","close":15493.9668},{"date":"2023-02-03","close":15475.4658},{"date":"2023-02-06","close":15373.7148},{"date":"2023-02-07","close":15512.4668},{"date":"2023-02-08","close":16159.9766},{"date":"2023-02-09","close":16381.9785},{"date":"2023-02-10","close":17103.4883},{"date":"2023-02-13","close":17408.7422},{"date":"2023-02-14","close":17417.9941},{"date":"2023-02-15","close":17732.498},{"date":"2023-02-16","close":18222.7539},{"date":"2023-02-17","close":18454.0078},{"date":"2023-02-20","close":19009.0176},{"date":"2023-02-21","close":18777.7637},{"date":"2023-02-22","close":18278.2559},{"date":"2023-02-23","close":18500.2578},{"date":"2023-02-24","close":17945.25},{"date":"2023-02-27","close":17880.498},{"date":"2023-02-28","close":18065.5039},{"date":"2023-03-02","close":18074.7539},{"date":"2023-03-03","close":17982.25},{"date":"2023-03-06","close":18269.0059},{"date":"2023-03-07","close":18380.0078},{"date":"2023-03-08","close":18417.0078},{"date":"2023-03-09","close":18417.0078},{"date":"2023-03-10","close":18111.752},{"date":"2023-03-13","close":17760.25},{"date":"2023-03-14","close":16807.4863},{"date":"2023-03-15","close":17556.7461},{"date":"2023-03-16","close":17408.7422},{"date":"2023-03-17","close":16816.7363},{"date":"2023-03-20","close":16280.2285},{"date":"2023-03-21","close":16270.9785},{"date":"2023-03-22","close":16761.2324},{"date":"2023-03-23","close":16298.7275},{"date":"2023-03-24","close":16298.7275},{"date":"2023-03-27","close":16122.9756},{"date":"2023-03-28","close":16668.7344},{"date":"2023-03-29","close":17020.2383},{"date":"2023-03-30","close":17223.7422},{"date":"2023-03-31","close":17491.9941},{"date":"2023-04-03","close":17639.9961},{"date":"2023-04-04","close":17260.7402},{"date":"2023-04-05","close":17288.4922},{"date":"2023-04-06","close":17047.9883},{"date":"2023-04-07","close":17260.7402},{"date":"2023-04-10","close":16742.7344},{"date":"2023-04-11","close":16548.4805},{"date":"2023-04-12","close":17057.2383},{"date":"2023-04-13","close":16742.7344},{"date":"2023-04-14","close":16751.9844},{"date":"2023-04-17","close":16594.7324},{"date":"2023-04-18","close":16104.4756},{"date":"2023-04-19","close":16095.2256},{"date":"2023-04-20","close":16095.2256},{"date":"2023-04-21","close":15910.2227},{"date":"2023-04-24","close":15836.2207},{"date":"2023-04-25","close":15863.9727},{"date":"2023-04-26","close":15863.9727},{"date":"2023-04-27","close":15873.2236},{"date":"2023-04-28","close":15808.4707},{"date":"2023-05-02","close":15688.2197},{"date":"2023-05-03","close":15595.7178},{"date":"2023-05-04","close":15715.9707},{"date":"2023-05-08","close":15836.2207},{"date":"2023-05-09","close":15762.2207},{"date":"2023-05-10","close":15586.4688},{"date":"2023-05-11","close":15549.4668},{"date":"2023-05-12","close":15549.4668},{"date":"2023-05-15","close":15466.2168},{"date":"2023-05-16","close":15271.9629},{"date":"2023-05-17","close":15345.9648},{"date":"2023-05-18","close":15327.4639},{"date":"2023-05-19","close":15327.4639},{"date":"2023-05-22","close":15327.4639},{"date":"2023-05-23","close":15336.7148},{"date":"2023-05-24","close":15373.7148},{"date":"2023-05-25","close":15336.7148},{"date":"2023-05-26","close":15456.9668},{"date":"2023-05-30","close":15799.2217},{"date":"2023-05-31","close":15549.4668},{"date":"2023-06-01","close":15586.4688},{"date":"2023-06-02","close":15678.9688},{"date":"2023-06-05","close":15604.9688},{"date":"2023-06-07","close":15614.2188},{"date":"2023-06-08","close":15475.4658},{"date":"2023-06-09","close":15651.2178},{"date":"2023-06-12","close":16067.4746},{"date":"2023-06-13","close":16233.9775},{"date":"2023-06-14","close":15900.9717},{"date":"2023-06-15","close":15993.4736},{"date":"2023-06-16","close":16326.4795},{"date":"2023-06-19","close":16289.4785},{"date":"2023-06-20","close":16030.4756},{"date":"2023-06-21","close":16280.2285},{"date":"2023-06-22","close":15789.9717},{"date":"2023-06-23","close":15401.4658},{"date":"2023-06-26","close":15096.2119},{"date":"2023-06-27","close":15059.2109},{"date":"2023-06-28","close":14957.459},{"date":"2023-06-29","close":15003.709},{"date":"2023-06-30","close":14938.96},{"date":"2023-07-03","close":15059.2109},{"date":"2023-07-04","close":15216.4629},{"date":"2023-07-05","close":15123.9609},{"date":"2023-07-06","close":15003.709},{"date":"2023-07-07","close":14938.96},{"date":"2023-07-10","close":14698.4551},{"date":"2023-07-11","close":14735.457},{"date":"2023-07-12","close":14744.7061},{"date":"2023-07-13","close":14855.708},{"date":"2023-07-14","close":14800.2061},{"date":"2023-07-17","close":14864.958},{"date":"2023-07-18","close":14652.2051},{"date":"2023-07-19","close":14559.7031},{"date":"2023-07-20","close":14596.7041},{"date":"2023-07-21","close":14430.2021},{"date":"2023-07-24","close":14060.1973},{"date":"2023-07-25","close":13875.1943},{"date":"2023-07-26","close":13486.6895},{"date":"2023-07-27","close":13782.6924},{"date":"2023-07-28","close":14013.9463},{"date":"2023-07-31","close":14050.9463},{"date":"2023-08-01","close":14115.6982},{"date":"2023-08-02","close":13976.9453},{"date":"2023-08-03","close":13939.9453},{"date":"2023-08-04","close":14143.4482},{"date":"2023-08-07","close":14402.4512},{"date":"2023-08-08","close":14235.9492},{"date":"2023-08-09","close":14337.7002},{"date":"2023-08-10","close":14272.9502},{"date":"2023-08-11","close":14245.1992},{"date":"2023-08-14","close":14041.6973},{"date":"2023-08-16","close":13717.9424},{"date":"2023-08-17","close":13764.1924},{"date":"2023-08-18","close":13643.9414},{"date":"2023-08-21","close":13616.1904},{"date":"2023-08-22","close":13477.4385},{"date":"2023-08-23","close":12931.6807},{"date":"2023-08-24","close":13024.1826},{"date":"2023-08-25","close":12811.4297},{"date":"2023-08-28","close":12792.9287},{"date":"2023-08-29","close":12774.4287},{"date":"2023-08-30","close":13181.4346},{"date":"2023-08-31","close":12968.6826},{"date":"2023-09-01","close":12987.1816},{"date":"2023-09-04","close":13116.6836},{"date":"2023-09-05","close":13005.6826},{"date":"2023-09-06","close":12894.6797},{"date":"2023-09-07","close":12903.9307},{"date":"2023-09-08","close":12922.4316},{"date":"2023-09-11","close":12940.9307},{"date":"2023-09-12","close":12876.1797},{"date":"2023-09-13","close":12829.9287},{"date":"2023-09-14","close":12931.6807},{"date":"2023-09-15","close":12987.1816},{"date":"2023-09-18","close":13088.9336},{"date":"2023-09-19","close":12931.6807},{"date":"2023-09-20","close":12931.6807},{"date":"2023-09-21","close":12792.9287},{"date":"2023-09-22","close":12672.6768},{"date":"2023-09-25","close":12441.4238},{"date":"2023-09-26","close":12274.9219},{"date":"2023-09-27","close":12339.6729},{"date":"2023-10-04","close":12136.1709},{"date":"2023-10-05","close":12108.4189},{"date":"2023-10-06","close":12395.1738},{"date":"2023-10-10","close":12274.9219},{"date":"2023-10-11","close":12487.6748},{"date":"2023-10-12","close":12598.6768},{"date":"2023-10-13","close":12533.9258},{"date":"2023-10-16","close":12321.1719},{"date":"2023-10-17","close":12478.4248},{"date":"2023-10-18","close":12339.6729},{"date":"2023-10-19","close":12182.4199},{"date":"2023-10-20","close":12237.9219},{"date":"2023-10-23","close":12025.168},{"date":"2023-10-24","close":12173.1709},{"date":"2023-10-25","close":12274.9219},{"date":"2023-10-26","close":11830.916},{"date":"2023-10-27","close":11729.165},{"date":"2023-10-30","close":11756.9141},{"date":"2023-10-31","close":11710.6631},{"date":"2023-11-01","close":11830.916},{"date":"2023-11-02","close":11978.918},{"date":"2023-11-03","close":12395.1738},{"date":"2023-11-06","close":12395.1738},{"date":"2023-11-07","close":12358.1729},{"date":"2023-11-08","close":12330.4229},{"date":"2023-11-09","close":12173.1709},{"date":"2023-11-10","close":12025.168},{"date":"2023-11-13","close":12025.168},{"date":"2023-11-14","close":12099.1689},{"date":"2023-11-15","close":12940.9307},{"date":"2023-11-16","close":13421.9375},{"date":"2023-11-17","close":13301.6855},{"date":"2023-11-20","close":13375.6865},{"date":"2023-11-21","close":13412.6875},{"date":"2023-11-22","close":13310.9365},{"date":"2023-11-23","close":13292.4355},{"date":"2023-11-24","close":13246.1855},{"date":"2023-11-27","close":13153.6836},{"date":"2023-11-28","close":12857.6797},{"date":"2023-11-29","close":12811.4297},{"date":"2023-11-30","close":12903.9307},{"date":"2023-12-01","close":12987.1816},{"date":"2023-12-04","close":13116.6836},{"date":"2023-12-05","close":13042.6826},{"date":"2023-12-06","close":12922.4316},{"date":"2023-12-07","close":12922.4316},{"date":"2023-12-08","close":12959.4316},{"date":"2023-12-11","close":13033.4316},{"date":"2023-12-12","close":13088.9336},{"date":"2023-12-13","close":13024.1826},{"date":"2023-12-14","close":13042.6826},{"date":"2023-12-15","close":13190.6846},{"date":"2023-12-18","close":13125.9346},{"date":"2023-12-19","close":13264.6855},{"date":"2023-12-20","close":13246.1855},{"date":"2023-12-21","close":13366.4375},{"date":"2023-12-22","close":13357.1865},{"date":"2023-12-26","close":13236.9355},{"date":"2023-12-27","close":13370.1611},{"date":"2023-12-28","close":13579.5166},{"date":"2024-01-02","close":13579.5166},{"date":"2024-01-03","close":13512.9033},{"date":"2024-01-04","close":13503.3867},{"date":"2024-01-05","close":13512.9033},{"date":"2024-01-08","close":13474.8379},{"date":"2024-01-09","close":13398.71},{"date":"2024-01-10","close":13370.1611},{"date":"2024-01-11","close":13379.6777},{"date":"2024-01-12","close":13332.0967},{"date":"2024-01-15","close":13389.1934},{"date":"2024-01-16","close":13227.4199},{"date":"2024-01-17","close":12980.0},{"date":"2024-01-18","close":13046.6133},{"date":"2024-01-19","close":13065.6445},{"date":"2024-01-22","close":13113.2256},{"date":"2024-01-23","close":13417.7412},{"date":"2024-01-24","close":13322.5801},{"date":"2024-01-25","close":13208.3867},{"date":"2024-01-26","close":13275.0},{"date":"2024-01-29","close":13303.5479},{"date":"2024-01-30","close":14026.7744},{"date":"2024-01-31","close":14112.4189},{"date":"2024-02-01","close":14512.0967},{"date":"2024-02-02","close":14521.6123},{"date":"2024-02-05","close":14769.0322},{"date":"2024-02-06","close":14987.9033},{"date":"2024-02-07","close":14664.3545},{"date":"2024-02-08","close":14616.7744},{"date":"2024-02-13","close":14654.8389},{"date":"2024-02-14","close":14483.5488},{"date":"2024-02-15","close":14407.4189},{"date":"2024-02-16","close":14531.1289},{"date":"2024-02-19","close":14654.8389},{"date":"2024-02-20","close":14721.4521},{"date":"2024-02-21","close":14464.5156},{"date":"2024-02-22","close":14416.9355},{"date":"2024-02-23","close":14388.3877},{"date":"2024-02-26","close":14083.8711},{"date":"2024-02-27","close":13731.7744},{"date":"2024-02-28","close":13655.6445},{"date":"2024-02-29","close":13988.709},{"date":"2024-03-04","close":13893.5479},{"date":"2024-03-05","close":13788.8711},{"date":"2024-03-06","close":13807.9033},{"date":"2024-03-07","close":13769.8379},{"date":"2024-03-08","close":13760.3223},{"date":"2024-03-11","close":13893.5479},{"date":"2024-03-12","close":13865.0},{"date":"2024-03-13","close":13798.3867},{"date":"2024-03-14","close":13884.0322},{"date":"2024-03-15","close":13617.5811},{"date":"2024-03-18","close":13703.2256},{"date":"2024-03-19","close":13722.2578},{"date":"2024-03-20","close":13845.9678},{"date":"2024-03-21","close":13988.709},{"date":"2024-03-22","close":14397.9023},{"date":"2024-03-25","close":14245.6455},{"date":"2024-03-26","close":14274.1943},{"date":"2024-03-27","close":14274.1943},{"date":"2024-03-28","close":14188.5479},{"date":"2024-03-29","close":14179.0322},{"date":"2024-04-01","close":13845.9678},{"date":"2024-04-02","close":13684.1934},{"date":"2024-04-03","close":13731.7744},{"date":"2024-04-04","close":13769.8379},{"date":"2024-04-05","close":13855.4844},{"date":"2024-04-08","close":13674.6777},{"date":"2024-04-09","close":13655.6445},{"date":"2024-04-11","close":13893.5479},{"date":"2024-04-12","close":13807.9033},{"date":"2024-04-15","close":13493.8711},{"date":"2024-04-16","close":13246.4512},{"date":"2024-04-17","close":13408.2266},{"date":"2024-04-18","close":13512.9033},{"date":"2024-04-19","close":13503.3867},{"date":"2024-04-22","close":13427.2578},{"date":"2024-04-23","close":14064.8389},{"date":"2024-04-24","close":14074.3545},{"date":"2024-04-25","close":14064.8389},{"date":"2024-04-26","close":14045.8057},{"date":"2024-04-29","close":14207.5811},{"date":"2024-04-30","close":14169.5156},{"date":"2024-05-02","close":14102.9033},{"date":"2024-05-03","close":14245.6455},{"date":"2024-05-07","close":14236.1289},{"date":"2024-05-08","close":14321.7744},{"date":"2024-05-09","close":14302.7422},{"date":"2024-05-10","close":14321.7744},{"date":"2024-05-13","close":14026.7744},{"date":"2024-05-14","close":14493.0645},{"date":"2024-05-16","close":14550.1611},{"date":"2024-05-17","close":14902.2578},{"date":"2024-05-20","close":14578.709},{"date":"2024-05-21","close":14883.2256},{"date":"2024-05-22","close":15273.3867},{"date":"2024-05-23","close":15340.0},{"date":"2024-05-24","close":15225.8066},{"date":"2024-05-27","close":15006.9355},{"date":"2024-05-28","close":15092.5801},{"date":"2024-05-29","close":14921.29},{"date":"2024-05-30","close":14759.5156},{"date":"2024-05-31","close":14949.8389},{"date":"2024-06-03","close":15159.1934},{"date":"2024-06-04","close":15225.8066},{"date":"2024-06-05","close":15216.29},{"date":"2024-06-07","close":15596.9355},{"date":"2024-06-10","close":15558.8701},{"date":"2024-06-11","close":15596.9355},{"date":"2024-06-12","close":15397.0967},{"date":"2024-06-13","close":15378.0645},{"date":"2024-06-14","close":15368.5488},{"date":"2024-06-17","close":14778.5488},{"date":"2024-06-18","close":14816.6123},{"date":"2024-06-19","close":14911.7734},{"date":"2024-06-20","close":14921.29},{"date":"2024-06-21","close":14797.5801},{"date":"2024-06-24","close":14702.4189},{"date":"2024-06-25","close":15073.5488},{"date":"2024-06-26","close":15092.5801},{"date":"2024-06-27","close":15025.9678},{"date":"2024-06-28","close":14635.8057},{"date":"2024-07-01","close":14845.1611},{"date":"2024-07-02","close":14845.1611},{"date":"2024-07-03","close":14797.5801},{"date":"2024-07-04","close":14987.9033},{"date":"2024-07-05","close":15235.3223},{"date":"2024-07-08","close":15235.3223},{"date":"2024-07-09","close":15416.1289},{"date":"2024-07-10","close":15416.1289},{"date":"2024-07-11","close":15359.0322},{"date":"2024-07-12","close":15292.4189},{"date":"2024-07-15","close":15444.6768},{"date":"2024-07-16","close":15511.29},{"date":"2024-07-17","close":15549.3545},{"date":"2024-07-18","close":15539.8389},{"date":"2024-07-19","close":15501.7734},{"date":"2024-07-22","close":15140.1621},{"date":"2024-07-23","close":15178.2256},{"date":"2024-07-24","close":15178.2256},{"date":"2024-07-25","close":15073.5488},{"date":"2024-07-26","close":15121.1289},{"date":"2024-07-29","close":15092.5801},{"date":"2024-07-30","close":15320.9668},{"date":"2024-07-31","close":15301.9355},{"date":"2024-08-01","close":15311.4521},{"date":"2024-08-02","close":14816.6123},{"date":"2024-08-05","close":13998.2256},{"date":"2024-08-06","close":14083.8711},{"date":"2024-08-07","close":14464.5156},{"date":"2024-08-08","close":14217.0967},{"date":"2024-08-09","close":14512.0967},{"date":"2024-08-12","close":14550.1611},{"date":"2024-08-13","close":14559.6777},{"date":"2024-08-14","close":14711.9355},{"date":"2024-08-16","close":15720.6445},{"date":"2024-08-19","close":15796.7744},{"date":"2024-08-20","close":16101.29},{"date":"2024-08-21","close":16253.5488},{"date":"2024-08-22","close":15825.3232},{"date":"2024-08-23","close":15939.5166},{"date":"2024-08-26","close":15863.3867},{"date":"2024-08-27","close":15863.3867},{"date":"2024-08-28","close":15968.0645},{"date":"2024-08-29","close":15958.5479},{"date":"2024-08-30","close":16082.2568},{"date":"2024-09-02","close":16082.2568},{"date":"2024-09-03","close":16006.1289},{"date":"2024-09-04","close":15844.3545},{"date":"2024-09-05","close":15587.4199},{"date":"2024-09-06","close":15482.7422},{"date":"2024-09-09","close":15444.6768},{"date":"2024-09-10","close":15273.3867},{"date":"2024-09-11","close":15292.4189},{"date":"2024-09-12","close":15397.0967},{"date":"2024-09-13","close":16177.4199},{"date":"2024-09-19","close":16177.4199},{"date":"2024-09-20","close":16139.3555},{"date":"2024-09-23","close":16148.8711},{"date":"2024-09-24","close":16177.4199},{"date":"2024-09-25","close":16310.6455},{"date":"2024-09-26","close":16396.291},{"date":"2024-09-27","close":16462.9023},{"date":"2024-09-30","close":16034.6777},{"date":"2024-10-02","close":15701.6133},{"date":"2024-10-04","close":16310.6455},{"date":"2024-10-07","close":15987.0967},{"date":"2024-10-08","close":15834.8379},{"date":"2024-10-10","close":15920.4834},{"date":"2024-10-11","close":16148.8711},{"date":"2024-10-14","close":16148.8711},{"date":"2024-10-15","close":16253.5488},{"date":"2024-10-16","close":16205.9678},{"date":"2024-10-17","close":16177.4199},{"date":"2024-10-18","close":15787.2578},{"date":"2024-10-21","close":15701.6133},{"date":"2024-10-22","close":15635.0},{"date":"2024-10-23","close":15406.6133},{"date":"2024-10-24","close":15511.29},{"date":"2024-10-25","close":15768.2256},{"date":"2024-10-28","close":15444.6768},{"date":"2024-10-29","close":15463.71},{"date":"2024-10-30","close":15263.8701},{"date":"2024-10-31","close":15920.4834},{"date":"2024-11-01","close":15263.8701},{"date":"2024-11-04","close":15482.7422},{"date":"2024-11-05","close":15758.71},{"date":"2024-11-06","close":16215.4834},{"date":"2024-11-07","close":15949.0322},{"date":"2024-11-08","close":15834.8379},{"date":"2024-11-11","close":16177.4199},{"date":"2024-11-12","close":16110.8057},{"date":"2024-11-13","close":15682.5801},{"date":"2024-11-14","close":15844.3545},{"date":"2024-11-15","close":15930.0},{"date":"2024-11-18","close":15730.1611},{"date":"2024-11-19","close":15606.4512},{"date":"2024-11-20","close":15644.5166},{"date":"2024-11-21","close":15891.9346},{"date":"2024-11-22","close":15939.5166},{"date":"2024-11-25","close":16034.6777},{"date":"2024-11-26","close":15891.9346},{"date":"2024-11-27","close":15987.0967},{"date":"2024-11-28","close":16148.8711},{"date":"2024-11-29","close":16234.5166},{"date":"2024-12-02","close":15987.0967},{"date":"2024-12-03","close":16025.1611},{"date":"2024-12-04","close":16006.1289},{"date":"2024-12-05","close":15872.9033},{"date":"2024-12-06","close":15958.5479},{"date":"2024-12-09","close":15853.8711},{"date":"2024-12-10","close":16177.4199},{"date":"2024-12-11","close":16615.1621},{"date":"2024-12-12","close":16558.0625},{"date":"2024-12-13","close":16700.8066},{"date":"2024-12-16","close":16824.5156},{"date":"2024-12-17","close":16976.7734},{"date":"2024-12-18","close":17195.6445},{"date":"2024-12-19","close":17129.0332},{"date":"2024-12-20","close":17205.1621},{"date":"2024-12-23","close":17214.6777},{"date":"2024-12-24","close":17338.3867},{"date":"2024-12-26","close":17319.3555},{"date":"2024-12-27","close":17652.043},{"date":"2024-12-30","close":17661.8281},{"date":"2025-01-02","close":17720.5371},{"date":"2025-01-03","close":17769.4629},{"date":"2025-01-06","close":17710.7539},{"date":"2025-01-07","close":17730.3223},{"date":"2025-01-08","close":17720.5371},{"date":"2025-01-09","close":17837.957},{"date":"2025-01-10","close":17828.1719},{"date":"2025-01-13","close":17974.9473},{"date":"2025-01-14","close":18268.4941},{"date":"2025-01-15","close":17808.6016},{"date":"2025-01-16","close":17720.5371},{"date":"2025-01-17","close":17710.7539},{"date":"2025-01-20","close":17143.2266},{"date":"2025-01-21","close":17426.9902},{"date":"2025-01-22","close":17563.9785},{"date":"2025-01-23","close":17593.334},{"date":"2025-01-24","close":17475.9141},{"date":"2025-01-31","close":17319.3555},{"date":"2025-02-03","close":16859.4629},{"date":"2025-02-04","close":16976.8828},{"date":"2025-02-05","close":17123.6562},{"date":"2025-02-06","close":17143.2266},{"date":"2025-02-07","close":17153.0117},{"date":"2025-02-10","close":17113.8711},{"date":"2025-02-11","close":17025.8066},{"date":"2025-02-12","close":17025.8066},{"date":"2025-02-13","close":17025.8066},{"date":"2025-02-14","close":17466.1289},{"date":"2025-02-17","close":17368.2793},{"date":"2025-02-18","close":17221.5059},{"date":"2025-02-19","close":17143.2266},{"date":"2025-02-20","close":17016.0215},{"date":"2025-02-21","close":17035.5918},{"date":"2025-02-24","close":17094.3008},{"date":"2025-02-25","close":17074.7324},{"date":"2025-02-26","close":17045.377},{"date":"2025-02-27","close":17035.5918},{"date":"2025-02-28","close":17025.8066},{"date":"2025-03-04","close":17035.5918},{"date":"2025-03-05","close":17113.8711},{"date":"2025-03-06","close":17045.377},{"date":"2025-03-07","close":17025.8066},{"date":"2025-03-10","close":17035.5918},{"date":"2025-03-11","close":16976.8828},{"date":"2025-03-12","close":16967.0977},{"date":"2025-03-13","close":16634.4082},{"date":"2025-03-14","close":16693.1191},{"date":"2025-03-17","close":16605.0547},{"date":"2025-03-18","close":16595.2695},{"date":"2025-03-19","close":16556.1289},{"date":"2025-03-20","close":16360.4307},{"date":"2025-03-21","close":16174.5166},{"date":"2025-03-24","close":16536.5586},{"date":"2025-03-25","close":16575.6992},{"date":"2025-03-26","close":16399.5703},{"date":"2025-03-27","close":16321.291},{"date":"2025-03-28","close":16106.0215},{"date":"2025-03-31","close":15832.043},{"date":"2025-04-01","close":16331.0752},{"date":"2025-04-02","close":16340.8604},{"date":"2025-04-03","close":16340.8604},{"date":"2025-04-04","close":16243.0107},{"date":"2025-04-07","close":15460.2158},{"date":"2025-04-08","close":15704.8389},{"date":"2025-04-09","close":15734.1943},{"date":"2025-04-10","close":16233.2266},{"date":"2025-04-11","close":16370.2158},{"date":"2025-04-14","close":16389.7852},{"date":"2025-04-15","close":16565.9141},{"date":"2025-04-16","close":16497.4199},{"date":"2025-04-17","close":16340.8604},{"date":"2025-04-18","close":16516.9902},{"date":"2025-04-21","close":16380.0},{"date":"2025-04-22","close":16370.2158},{"date":"2025-04-23","close":16350.6455},{"date":"2025-04-24","close":16233.2266},{"date":"2025-04-25","close":16282.1504},{"date":"2025-04-28","close":16145.1621},{"date":"2025-04-29","close":16546.3438},{"date":"2025-04-30","close":16614.8398},{"date":"2025-05-02","close":16986.668},{"date":"2025-05-07","close":16790.9688},{"date":"2025-05-08","close":16839.8926},{"date":"2025-05-09","close":16908.3867},{"date":"2025-05-12","close":17104.0859},{"date":"2025-05-13","close":17064.9473},{"date":"2025-05-14","close":17309.5703},{"date":"2025-05-15","close":17260.6465},{"date":"2025-05-16","close":16976.8828},{"date":"2025-05-19","close":17113.8711},{"date":"2025-05-20","close":17064.9473},{"date":"2025-05-21","close":17074.7324},{"date":"2025-05-22","close":16927.957},{"date":"2025-05-23","close":17084.5156},{"date":"2025-05-26","close":17143.2266},{"date":"2025-05-27","close":17260.6465},{"date":"2025-05-28","close":17309.5703},{"date":"2025-05-29","close":17789.0332},{"date":"2025-05-30","close":17867.3125},{"date":"2025-06-02","close":17935.8066},{"date":"2025-06-04","close":18591.3984},{"date":"2025-06-05","close":18679.4629},{"date":"2025-06-09","close":19383.9785},{"date":"2025-06-10","close":19667.7422},{"date":"2025-06-11","close":19667.7422},{"date":"2025-06-12","close":19423.1191},{"date":"2025-06-13","close":19178.4941},{"date":"2025-06-16","close":19667.7422},{"date":"2025-06-17","close":19383.9785},{"date":"2025-06-18","close":19178.4941},{"date":"2025-06-19","close":18806.668},{"date":"2025-06-20","close":18444.625},{"date":"2025-06-23","close":18278.2793},{"date":"2025-06-24","close":18473.9785},{"date":"2025-06-25","close":18845.8066},{"date":"2025-06-26","close":19178.4941},{"date":"2025-06-27","close":18669.6777},{"date":"2025-06-30","close":18982.7969},{"date":"2025-07-01","close":19178.4941},{"date":"2025-07-02","close":19325.2695},{"date":"2025-07-03","close":19286.1289},{"date":"2025-07-04","close":18777.3125},{"date":"2025-07-07","close":18924.0859},{"date":"2025-07-08","close":19188.2793},{"date":"2025-07-09","close":20841.9355},{"date":"2025-07-10","close":22701.0762},{"date":"2025-07-11","close":22847.8496},{"date":"2025-07-14","close":23092.4727},{"date":"2025-07-15","close":23141.3984},{"date":"2025-07-16","close":22798.9258},{"date":"2025-07-17","close":22603.2266},{"date":"2025-07-18","close":21429.0332},{"date":"2025-07-21","close":21673.6562},{"date":"2025-07-22","close":21869.3555},{"date":"2025-07-23","close":22407.5273},{"date":"2025-07-24","close":21526.8828},{"date":"2025-07-25","close":21380.1074},{"date":"2025-07-28","close":21429.0332},{"date":"2025-07-29","close":21429.0332},{"date":"2025-07-30","close":21429.0332},{"date":"2025-07-31","close":21477.957},{"date":"2025-08-01","close":20254.8398},{"date":"2025-08-04","close":20352.6895},{"date":"2025-08-05","close":21331.1836},{"date":"2025-08-06","close":21722.582},{"date":"2025-08-07","close":21722.582},{"date":"2025-08-08","close":21526.8828},{"date":"2025-08-11","close":20988.7109},{"date":"2025-08-12","close":20744.0859},{"date":"2025-08-13","close":20793.0117},{"date":"2025-08-14","close":21380.1074},{"date":"2025-08-18","close":20890.8613},{"date":"2025-08-19","close":20646.2363},{"date":"2025-08-20","close":19814.5156},{"date":"2025-08-21","close":19765.5918},{"date":"2025-08-22","close":19667.7422},{"date":"2025-08-25","close":20205.9141},{"date":"2025-08-26","close":19961.291},{"date":"2025-08-27","close":19814.5156},{"date":"2025-08-28","close":19814.5156},{"date":"2025-08-29","close":20793.0117},{"date":"2025-09-01","close":21184.4082},{"date":"2025-09-02","close":20695.1621},{"date":"2025-09-03","close":20744.0859},{"date":"2025-09-04","close":21037.6348},{"date":"2025-09-05","close":21282.2578},{"date":"2025-09-08","close":21526.8828},{"date":"2025-09-09","close":21624.7324},{"date":"2025-09-10","close":21575.8066},{"date":"2025-09-11","close":22016.1289},{"date":"2025-09-12","close":22505.377},{"date":"2025-09-15","close":22407.5273},{"date":"2025-09-16","close":22162.9043},{"date":"2025-09-17","close":22162.9043},{"date":"2025-09-18","close":22162.9043},{"date":"2025-09-19","close":22300.0},{"date":"2025-09-22","close":21477.957},{"date":"2025-09-23","close":21526.8828},{"date":"2025-09-24","close":20939.7852},{"date":"2025-09-25","close":20890.8613},{"date":"2025-09-26","close":20499.4629},{"date":"2025-09-29","close":20548.3867},{"date":"2025-09-30","close":20548.3867},{"date":"2025-10-01","close":20401.6133},{"date":"2025-10-02","close":20939.7852},{"date":"2025-10-10","close":20939.7852},{"date":"2025-10-13","close":20450.5371},{"date":"2025-10-14","close":19814.5156},{"date":"2025-10-15","close":20205.9141},{"date":"2025-10-16","close":19618.8184},{"date":"2025-10-17","close":19814.5156},{"date":"2025-10-20","close":19569.8926},{"date":"2025-10-21","close":19511.1836},{"date":"2025-10-22","close":19765.5918},{"date":"2025-10-23","close":19667.7422},{"date":"2025-10-24","close":19520.9688},{"date":"2025-10-27","close":19569.8926},{"date":"2025-10-28","close":19765.5918},{"date":"2025-10-29","close":19814.5156},{"date":"2025-10-30","close":19569.8926},{"date":"2025-10-31","close":19863.4414},{"date":"2025-11-03","close":19618.8184},{"date":"2025-11-04","close":19765.5918},{"date":"2025-11-05","close":20010.2148},{"date":"2025-11-06","close":20352.6895},{"date":"2025-11-07","close":20108.0645},{"date":"2025-11-10","close":20597.3125},{"date":"2025-11-11","close":21429.0332},{"date":"2025-11-12","close":21575.8066},{"date":"2025-11-13","close":21624.7324},{"date":"2025-11-14","close":20890.8613},{"date":"2025-11-17","close":21135.4844},{"date":"2025-11-18","close":21429.0332},{"date":"2025-11-19","close":21477.957},{"date":"2025-11-20","close":22358.6035},{"date":"2025-11-21","close":21380.1074},{"date":"2025-11-24","close":20548.3867},{"date":"2025-11-25","close":20744.0859},{"date":"2025-11-26","close":20890.8613},{"date":"2025-11-27","close":20205.9141},{"date":"2025-11-28","close":21477.957},{"date":"2025-12-01","close":21086.5605},{"date":"2025-12-02","close":21624.7324},{"date":"2025-12-03","close":21575.8066},{"date":"2025-12-04","close":21429.0332},{"date":"2025-12-05","close":21526.8828},{"date":"2025-12-08","close":22065.0547},{"date":"2025-12-09","close":21869.3555},{"date":"2025-12-10","close":21722.582},{"date":"2025-12-11","close":22211.8281},{"date":"2025-12-12","close":22260.7539},{"date":"2025-12-15","close":22554.3008},{"date":"2025-12-16","close":22603.2266},{"date":"2025-12-17","close":22505.377},{"date":"2025-12-18","close":22065.0547},{"date":"2025-12-19","close":22260.7539},{"date":"2025-12-22","close":22945.6992},{"date":"2025-12-23","close":22994.625},{"date":"2025-12-24","close":23043.5488},{"date":"2025-12-26","close":22750.0},{"date":"2025-12-29","close":22650.0},{"date":"2025-12-30","close":23400.0},{"date":"2026-01-02","close":22750.0},{"date":"2026-01-05","close":22400.0},{"date":"2026-01-06","close":21950.0},{"date":"2026-01-07","close":21900.0},{"date":"2026-01-08","close":21350.0},{"date":"2026-01-09","close":21650.0},{"date":"2026-01-12","close":22000.0},{"date":"2026-01-13","close":21700.0},{"date":"2026-01-14","close":22050.0},{"date":"2026-01-15","close":21550.0},{"date":"2026-01-16","close":21200.0},{"date":"2026-01-19","close":21200.0},{"date":"2026-01-20","close":21600.0},{"date":"2026-01-21","close":21150.0},{"date":"2026-01-22","close":21500.0},{"date":"2026-01-23","close":21500.0},{"date":"2026-01-26","close":22000.0},{"date":"2026-01-27","close":22350.0},{"date":"2026-01-28","close":21650.0},{"date":"2026-01-29","close":22000.0},{"date":"2026-01-30","close":21650.0},{"date":"2026-02-02","close":21200.0},{"date":"2026-02-03","close":22150.0},{"date":"2026-02-04","close":22550.0},{"date":"2026-02-05","close":21800.0},{"date":"2026-02-06","close":21400.0},{"date":"2026-02-09","close":21600.0},{"date":"2026-02-10","close":22400.0},{"date":"2026-02-11","close":22800.0},{"date":"2026-02-12","close":22850.0},{"date":"2026-02-13","close":24600.0},{"date":"2026-02-19","close":25600.0},{"date":"2026-02-20","close":25700.0},{"date":"2026-02-23","close":26100.0},{"date":"2026-02-24","close":25800.0},{"date":"2026-02-25","close":25150.0},{"date":"2026-02-26","close":25050.0},{"date":"2026-02-27","close":23900.0},{"date":"2026-03-03","close":23300.0},{"date":"2026-03-04","close":21250.0},{"date":"2026-03-05","close":22900.0},{"date":"2026-03-06","close":22600.0},{"date":"2026-03-09","close":21600.0},{"date":"2026-03-10","close":22800.0},{"date":"2026-03-11","close":22100.0},{"date":"2026-03-12","close":22800.0},{"date":"2026-03-13","close":22450.0},{"date":"2026-03-16","close":21800.0},{"date":"2026-03-17","close":21600.0},{"date":"2026-03-18","close":23050.0},{"date":"2026-03-19","close":23300.0},{"date":"2026-03-20","close":23800.0},{"date":"2026-03-23","close":22800.0},{"date":"2026-03-24","close":23250.0},{"date":"2026-03-25","close":23300.0},{"date":"2026-03-26","close":23000.0},{"date":"2026-03-27","close":23150.0},{"date":"2026-03-30","close":22100.0},{"date":"2026-03-31","close":21950.0},{"date":"2026-04-01","close":22900.0},{"date":"2026-04-02","close":21500.0},{"date":"2026-04-03","close":21650.0},{"date":"2026-04-06","close":22000.0},{"date":"2026-04-07","close":21950.0},{"date":"2026-04-08","close":22800.0},{"date":"2026-04-09","close":22400.0},{"date":"2026-04-10","close":22300.0},{"date":"2026-04-13","close":21950.0},{"date":"2026-04-14","close":22250.0},{"date":"2026-04-15","close":22550.0},{"date":"2026-04-16","close":23500.0},{"date":"2026-04-17","close":23200.0},{"date":"2026-04-20","close":23200.0},{"date":"2026-04-21","close":23200.0},{"date":"2026-04-22","close":22900.0},{"date":"2026-04-23","close":23300.0},{"date":"2026-04-24","close":23350.0},{"date":"2026-04-27","close":23450.0},{"date":"2026-04-28","close":23450.0},{"date":"2026-04-29","close":23950.0},{"date":"2026-04-30","close":23600.0},{"date":"2026-05-04","close":23750.0},{"date":"2026-05-06","close":23200.0},{"date":"2026-05-07","close":24500.0},{"date":"2026-05-08","close":24550.0},{"date":"2026-05-11","close":24550.0},{"date":"2026-05-12","close":24050.0},{"date":"2026-05-13","close":23700.0},{"date":"2026-05-14","close":24450.0},{"date":"2026-05-15","close":24600.0},{"date":"2026-05-18","close":24450.0},{"date":"2026-05-19","close":24050.0},{"date":"2026-05-20","close":23700.0},{"date":"2026-05-21","close":23750.0},{"date":"2026-05-22","close":24350.0},{"date":"2026-05-26","close":24250.0},{"date":"2026-05-27","close":23300.0},{"date":"2026-05-28","close":24850.0},{"date":"2026-05-29","close":25500.0},{"date":"2026-06-01","close":23950.0},{"date":"2026-06-02","close":24850.0},{"date":"2026-06-04","close":25400.0},{"date":"2026-06-05","close":25850.0},{"date":"2026-06-08","close":23850.0},{"date":"2026-06-09","close":24250.0},{"date":"2026-06-10","close":23000.0},{"date":"2026-06-11","close":24700.0},{"date":"2026-06-12","close":24850.0},{"date":"2026-06-15","close":25100.0},{"date":"2026-06-16","close":25050.0},{"date":"2026-06-17","close":24900.0},{"date":"2026-06-18","close":24300.0},{"date":"2026-06-19","close":23650.0},{"date":"2026-06-22","close":23200.0},{"date":"2026-06-23","close":23350.0},{"date":"2026-06-24","close":23200.0},{"date":"2026-06-25","close":24200.0},{"date":"2026-06-26","close":24000.0},{"date":"2026-06-29","close":24000.0},{"date":"2026-06-30","close":23650.0},{"date":"2026-07-01","close":24500.0},{"date":"2026-07-02","close":23850.0},{"date":"2026-07-03","close":23850.0},{"date":"2026-07-06","close":23500.0},{"date":"2026-07-07","close":23550.0},{"date":"2026-07-08","close":23750.0},{"date":"2026-07-09","close":24350.0},{"date":"2026-07-10","close":24450.0},{"date":"2026-07-13","close":24900.0},{"date":"2026-07-14","close":24800.0},{"date":"2026-07-15","close":24550.0},{"date":"2026-07-16","close":23900.0},{"date":"2026-07-20","close":23150.0},{"date":"2026-07-21","close":23850.0},{"date":"2026-07-22","close":23350.0},{"date":"2026-07-23","close":23250.0},{"date":"2026-07-24","close":23300.0},{"date":"2026-07-27","close":23550.0},{"date":"2026-07-28","close":23200.0},{"date":"2026-07-29","close":23100.0},{"date":"2026-07-30","close":23200.0},{"date":"2026-07-31","close":23000.0},{"date":"2026-08-03","close":23200.0},{"date":"2026-08-04","close":23500.0},{"date":"2026-08-05","close":24050.0},{"date":"2026-08-06","close":24250.0},{"date":"2026-08-07","close":24100.0},{"date":"2026-08-10","close":24450.0},{"date":"2026-08-11","close":24850.0},{"date":"2026-08-12","close":24150.0},{"date":"2026-08-13","close":24750.0},{"date":"2026-08-14","close":25200.0},{"date":"2026-08-18","close":24350.0},{"date":"2026-08-19","close":23850.0},{"date":"2026-08-20","close":24150.0},{"date":"2026-08-21","close":24350.0},{"date":"2026-08-24","close":25350.0},{"date":"2026-08-25","close":24950.0},{"date":"2026-08-26","close":25500.0},{"date":"2026-08-27","close":24950.0},{"date":"2026-08-28","close":25350.0},{"date":"2026-08-31","close":25800.0},{"date":"2026-09-01","close":26500.0},{"date":"2026-09-02","close":26000.0},{"date":"2026-09-03","close":25850.0},{"date":"2026-09-04","close":26500.0},{"date":"2026-09-07","close":25800.0},{"date":"2026-09-08","close":26100.0},{"date":"2026-09-09","close":25650.0},{"date":"2026-09-10","close":25550.0},{"date":"2026-09-11","close":25700.0},{"date":"2026-09-14","close":25400.0},{"date":"2026-09-15","close":25000.0},{"date":"2026-09-16","close":25150.0},{"date":"2026-09-17","close":25350.0},{"date":"2026-09-18","close":25750.0},{"date":"2026-09-21","close":24550.0},{"date":"2026-09-22","close":25000.0},{"date":"2026-09-23","close":25200.0},{"date":"2026-09-28","close":25050.0},{"date":"2026-09-29","close":24850.0},{"date":"2026-09-30","close":24750.0},{"date":"2026-10-01","close":25100.0},{"date":"2026-10-02","close":24600.0},{"date":"2026-10-06","close":24300.0},{"date":"2026-10-07","close":24800.0},{"date":"2026-10-08","close":25200.0},{"date":"2026-10-12","close":25050.0},{"date":"2026-10-13","close":24950.0},{"date":"2026-10-14","close":24600.0},{"date":"2026-10-15","close":25100.0},{"date":"2026-10-16","close":24350.0},{"date":"2026-10-19","close":24300.0},{"date":"2026-10-20","close":23550.0},{"date":"2026-10-21","close":23800.0},{"date":"2026-10-22","close":24100.0},{"date":"2026-10-23","close":23150.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":404.0,"foreign_net":-392.0,"institution_net":-12.0},{"date":"2026-10-21","retail_net":131.0,"foreign_net":-202.0,"institution_net":71.0},{"date":"2026-10-20","retail_net":-621.0,"foreign_net":566.0,"institution_net":55.0},{"date":"2026-10-19","retail_net":-97.0,"foreign_net":120.0,"institution_net":-23.0},{"date":"2026-10-16","retail_net":957.0,"foreign_net":-916.0,"institution_net":-41.0},{"date":"2026-10-15","retail_net":-1879.0,"foreign_net":3982.0,"institution_net":-2103.0},{"date":"2026-10-14","retail_net":570.0,"foreign_net":-663.0,"institution_net":93.0},{"date":"2026-10-13","retail_net":-12775.0,"foreign_net":12678.0,"institution_net":97.0},{"date":"2026-10-12","retail_net":-154.0,"foreign_net":125.0,"institution_net":29.0},{"date":"2026-10-08","retail_net":-1209.0,"foreign_net":1282.0,"institution_net":-73.0},{"date":"2026-10-07","retail_net":-3865.0,"foreign_net":3997.0,"institution_net":-132.0},{"date":"2026-10-06","retail_net":2258.0,"foreign_net":-2162.0,"institution_net":-96.0},{"date":"2026-10-02","retail_net":1532.0,"foreign_net":-1450.0,"institution_net":-82.0},{"date":"2026-10-01","retail_net":2150.0,"foreign_net":-2138.0,"institution_net":-12.0},{"date":"2026-09-30","retail_net":950.0,"foreign_net":-844.0,"institution_net":-106.0},{"date":"2026-09-29","retail_net":-348.0,"foreign_net":505.0,"institution_net":-157.0},{"date":"2026-09-28","retail_net":-1956.0,"foreign_net":1220.0,"institution_net":736.0},{"date":"2026-09-23","retail_net":1881.0,"foreign_net":-1903.0,"institution_net":22.0},{"date":"2026-09-22","retail_net":-95.0,"foreign_net":197.0,"institution_net":-102.0},{"date":"2026-09-21","retail_net":1230.0,"foreign_net":-1124.0,"institution_net":-106.0},{"date":"2026-09-18","retail_net":18.0,"foreign_net":109.0,"institution_net":-127.0},{"date":"2026-09-17","retail_net":-66.0,"foreign_net":72.0,"institution_net":-6.0},{"date":"2026-09-16","retail_net":213.0,"foreign_net":-327.0,"institution_net":114.0},{"date":"2026-09-15","retail_net":-3220.0,"foreign_net":3140.0,"institution_net":80.0},{"date":"2026-09-14","retail_net":-131.0,"foreign_net":-11.0,"institution_net":142.0},{"date":"2026-09-11","retail_net":-406.0,"foreign_net":407.0,"institution_net":-1.0},{"date":"2026-09-10","retail_net":241.0,"foreign_net":-241.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":636.0,"foreign_net":-95.0,"institution_net":-541.0},{"date":"2026-09-08","retail_net":-2541.0,"foreign_net":1814.0,"institution_net":727.0},{"date":"2026-09-07","retail_net":682.0,"foreign_net":-706.0,"institution_net":24.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":404.0,"foreign_net":-392.0,"institution_net":-12.0},"d3":{"retail_net":-86.0,"foreign_net":-28.0,"institution_net":114.0},"d7":{"retail_net":-535.0,"foreign_net":2495.0,"institution_net":-1960.0},"d14":{"retail_net":-12598.0,"foreign_net":14827.0,"institution_net":-2229.0},"d30":{"retail_net":-15510.0,"foreign_net":17040.0,"institution_net":-1530.0}},"analysis":"최근 5일 외국인 순매수 -824.00, 기관 순매수 50.00. 30일 누적: 외국인 1.70만, 기관 -1530.00.","foreign_flow":-824.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":50.0},"insider_trades":[],"price_analysis":{"current":22950.0,"low_30d":22550.0,"support":22945.0,"high_30d":26500.0,"change_1d":-4.8,"change_7d":-3.5,"change_30d":-10.2,"resistance":26105.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.44,"per":3.17,"quarter":"2024-Q2"},{"pbr":0.5,"per":3.57,"quarter":"2024-Q3"},{"pbr":0.48,"per":3.25,"quarter":"2024-Q4"},{"pbr":0.47,"per":3.17,"quarter":"2025-Q1"},{"pbr":0.51,"per":3.83,"quarter":"2025-Q2"},{"pbr":0.47,"per":3.17,"quarter":"2025-Q3"},{"pbr":0.55,"per":4.42,"quarter":"2025-Q4"},{"pbr":0.5,"per":3.61,"quarter":"2026-Q1"},{"pbr":0.37,"per":1.6,"quarter":"2026-Q2"},{"pbr":0.35,"per":1.56,"quarter":"현재"}],"timeline":[{"close":14635.8057,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":16034.6777,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":17661.8281,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":15832.043,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":18982.7969,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":20548.3867,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":23400.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":21950.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":23650.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.48,"pbr_5y_low":0.37,"per_5y_avg":3.31,"per_5y_low":1.6,"current_pbr":0.35,"current_per":1.56,"pbr_5y_high":0.55,"per_5y_high":4.42,"pbr_5y_median":0.48,"per_5y_median":3.25,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"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":"Industrials","industry":"CONSULTING SERVICES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +3.3%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"PER 1.59x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 15.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":true,"unit":"%","value":11.16,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":15.26,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.97,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.37,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":13.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.4,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":26.0,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.44,"per":3.17,"close":14635.8057,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.5,"per":3.57,"close":16034.6777,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.48,"per":3.25,"close":17661.8281,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.47,"per":3.17,"close":15832.043,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.51,"per":3.83,"close":18982.7969,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.47,"per":3.17,"close":20548.3867,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.55,"per":4.42,"close":23400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.5,"per":3.61,"close":21950.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.37,"per":1.6,"close":23650.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"1.6배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"15.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":9964.05,"pbr":null,"per":null,"roa":0.11156453060294796,"roe":0.1526042420689611,"revenue":105617551515.0,"market_cap":null,"net_income":74730394455.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12996012679815436,"total_assets":669840083144.0,"total_equity":489700636377.0,"profit_margin":0.7075565886829581,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7083761311.0,"operating_margin":0.06706992549428635},{"eps":1807.49,"pbr":0.49,"per":4.43,"roa":0.02843110565862174,"roe":0.04098695694472493,"revenue":102194858659.0,"market_cap":175900000000.0,"net_income":13556143602.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2170120636596907,"total_assets":476806768079.0,"total_equity":330742865841.0,"profit_margin":0.13264995695364318,"dividend_yield":2.13,"fiscal_quarter":"Q1","operating_income":15465352454.0,"operating_margin":0.1513320010119512},{"eps":386.94,"pbr":null,"per":null,"roa":0.006133052906673161,"roe":0.008958425516822525,"revenue":101783263188.0,"market_cap":null,"net_income":2902064811.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.16841970407587636,"total_assets":473184375736.0,"total_equity":323948087256.0,"profit_margin":0.028512200533792144,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9661040078.0,"operating_margin":0.0949177671790249},{"eps":2591.78,"pbr":null,"per":null,"roa":0.03831369449699824,"roe":0.058635981763030136,"revenue":115877588594.0,"market_cap":null,"net_income":19438333329.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.12184088364547695,"total_assets":507346879078.0,"total_equity":331508618847.0,"profit_margin":0.16774885950644033,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7793424355.0,"operating_margin":0.06725566565167145},{"eps":1298.89,"pbr":null,"per":null,"roa":0.022438107075224943,"roe":0.03434242473673086,"revenue":119276792072.0,"market_cap":null,"net_income":9741651944.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1458031240268616,"total_assets":434156585105.0,"total_equity":283662322002.0,"profit_margin":0.08167265211257164,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11203486325.0,"operating_margin":0.0939284678132285},{"eps":1015.01,"pbr":null,"per":null,"roa":0.019370184853084196,"roe":0.029430658642225518,"revenue":101949333821.0,"market_cap":null,"net_income":7612598921.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2345259325772559,"total_assets":393006002717.0,"total_equity":258662200311.0,"profit_margin":0.07467041358373173,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":17103829186.0,"operating_margin":0.1677679347667976},{"eps":1566.76,"pbr":null,"per":null,"roa":0.02751843543146873,"roe":0.04199479633986048,"revenue":107019379169.0,"market_cap":null,"net_income":11750688765.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.13250901568589718,"total_assets":427011513582.0,"total_equity":279812971824.0,"profit_margin":0.1097996349468993,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6717443758.0,"operating_margin":0.06276847997213782},{"eps":1074.06,"pbr":null,"per":null,"roa":0.02232845417649883,"roe":0.033022274666875046,"revenue":106343792998.0,"market_cap":null,"net_income":8055451563.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.22349876790126338,"total_assets":360770678495.0,"total_equity":243939935824.0,"profit_margin":0.07574914657361806,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":16128887856.0,"operating_margin":0.15166741190342284},{"eps":1334.31,"pbr":null,"per":null,"roa":0.024994351043635156,"roe":0.03987459546160287,"revenue":106811077742.0,"market_cap":null,"net_income":10007292475.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.16951131985330137,"total_assets":400382168656.0,"total_equity":250969128568.0,"profit_margin":0.0936915223266674,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10466759671.0,"operating_margin":0.09799320344170898},{"eps":1454.51,"pbr":null,"per":null,"roa":0.02880590682449207,"roe":0.04715127627162141,"revenue":101467048372.0,"market_cap":null,"net_income":10908792670.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.14308015265975002,"total_assets":378699852654.0,"total_equity":231357314851.0,"profit_margin":0.10751069283109549,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8386808101.0,"operating_margin":0.0826554850620288},{"eps":622.77,"pbr":null,"per":null,"roa":0.013840525724305369,"roe":0.02218415934752724,"revenue":111840793619.0,"market_cap":null,"net_income":4670752693.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.16303709082320295,"total_assets":337469311935.0,"total_equity":210544497983.0,"profit_margin":0.04176251385439483,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12060938151.0,"operating_margin":0.10784024112066955},{"eps":1199.95,"pbr":null,"per":null,"roa":0.02619198997111684,"roe":0.04236649106980662,"revenue":101471173864.0,"market_cap":null,"net_income":8999620534.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.14349655870262754,"total_assets":343602015117.0,"total_equity":212423080287.0,"profit_margin":0.08869140063425333,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9531610474.0,"operating_margin":0.09393416978476121}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4611.54,"per":3.17,"date":"2024-06","close":14635.81,"source":"reported"},{"eps":4611.54,"per":3.32,"date":"2024-07","close":15301.94,"source":"reported"},{"eps":4611.54,"per":3.49,"date":"2024-08","close":16082.26,"source":"reported"},{"eps":4485.65,"per":3.57,"date":"2024-09","close":16034.68,"source":"reported"},{"eps":4485.65,"per":3.55,"date":"2024-10","close":15920.48,"source":"reported"},{"eps":4485.65,"per":3.62,"date":"2024-11","close":16234.52,"source":"reported"},{"eps":5429.64,"per":3.25,"date":"2024-12","close":17661.83,"source":"reported"},{"eps":5429.64,"per":3.19,"date":"2025-01","close":17319.36,"source":"reported"},{"eps":5429.64,"per":3.14,"date":"2025-02","close":17025.81,"source":"reported"},{"eps":4990.14,"per":3.17,"date":"2025-03","close":15832.04,"source":"reported"},{"eps":4990.14,"per":3.33,"date":"2025-04","close":16614.84,"source":"reported"},{"eps":4990.14,"per":3.58,"date":"2025-05","close":17867.31,"source":"reported"},{"eps":4954.72,"per":3.83,"date":"2025-06","close":18982.8,"source":"reported"},{"eps":4954.72,"per":4.33,"date":"2025-07","close":21477.96,"source":"reported"},{"eps":4954.72,"per":4.2,"date":"2025-08","close":20793.01,"source":"reported"},{"eps":6472.44,"per":3.17,"date":"2025-09","close":20548.39,"source":"reported"},{"eps":6472.44,"per":3.07,"date":"2025-10","close":19863.44,"source":"reported"},{"eps":6472.44,"per":3.32,"date":"2025-11","close":21477.96,"source":"reported"},{"eps":5292.62,"per":4.42,"date":"2025-12","close":23400.0,"source":"reported"},{"eps":5292.62,"per":4.09,"date":"2026-01","close":21650.0,"source":"reported"},{"eps":5292.62,"per":4.52,"date":"2026-02","close":23900.0,"source":"reported"},{"eps":6085.1,"per":3.61,"date":"2026-03","close":21950.0,"source":"reported"},{"eps":6085.1,"per":3.88,"date":"2026-04","close":23600.0,"source":"reported"},{"eps":6085.1,"per":4.19,"date":"2026-05","close":25500.0,"source":"reported"},{"eps":14750.26,"per":1.6,"date":"2026-06","close":23650.0,"source":"reported"},{"eps":14750.26,"per":1.56,"date":"2026-07","close":23000.0,"source":"reported"},{"eps":14750.26,"per":1.75,"date":"2026-08","close":25800.0,"source":"reported"},{"eps":14750.26,"per":1.68,"date":"2026-09","close":24750.0,"source":"reported"},{"eps":14750.26,"per":1.57,"date":"2026-10","close":23150.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":3.28,"std":0.85,"count":29,"current":1.57,"lower_1sd":2.43,"upper_1sd":4.14},"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":"국보디자인","phase":"above-fold","symbol_resolved":true}