{"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":"2026-10-23T09:50:15.567302+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.6,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":-93.9,"direction":"higher_better","percentile":12}],"summary":"매출 +8.6%","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":"C","metrics":[{"name":"RSI (14)","unit":"","value":53.1,"direction":null,"percentile":53},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":11.0,"direction":"higher_better","percentile":67}],"summary":"RSI 53","percentile":50},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.77x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.18,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.26,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":86.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 4.2x, 순차입금비율 0.3x","percentile":74}},"signals":[],"summary":"멀티캠퍼스(067280)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1558.82억. 현재가 26,300원, 전일 대비 -0.4%, 30일 +11.0%. PER 6.8배 / ROE 2.9%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 3884.00, 기관 순매도 102.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.61,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.61%","value_pct":4.61},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":31.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.26,"direction":"lower_better","percentile":null}],"summary":"배당성향 31%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.61},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":536.9718389989612,"grade":"C","trend":"상승","atr_14":883.9285714285714,"rsi_14":53.06122448979592,"sma_20":25972.5,"sma_60":24728.333333333332,"comment":"상승 추세, RSI 53","analysis":"RSI(14) 53.1로 중립 구간입니다. MACD(536.97)가 시그널선(548.04)을 하회합니다(데드크로스). 현재가가 SMA20(25972)과 SMA60(24728) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 24577~27368 (현재 위치 62%).","bb_lower":24576.622140013675,"bb_upper":27368.377859986325,"macd_signal":548.0426735303256},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":27459,"high":27459,"low":26789,"close":27146,"volume":7505,"rsi_14":50.0,"sma_20":30580.0,"sma_60":30723.33,"sma_120":32119.17},{"date":"2024-10-24","open":27146,"high":27637,"low":26789,"close":26923,"volume":7736,"rsi_14":48.72,"sma_20":30555.0,"sma_60":30676.67,"sma_120":32081.67},{"date":"2024-10-25","open":27101,"high":27101,"low":26610,"close":26878,"volume":2575,"rsi_14":32.26,"sma_20":30532.5,"sma_60":30627.5,"sma_120":32044.58},{"date":"2024-10-28","open":26655,"high":26923,"low":26253,"close":26476,"volume":6053,"rsi_14":27.03,"sma_20":30485.0,"sma_60":30574.17,"sma_120":32002.5},{"date":"2024-10-29","open":26789,"high":26789,"low":26164,"close":26476,"volume":6370,"rsi_14":22.86,"sma_20":30447.5,"sma_60":30530.83,"sma_120":31956.25},{"date":"2024-10-30","open":26387,"high":26789,"low":26298,"close":26298,"volume":8240,"rsi_14":20.51,"sma_20":30405.0,"sma_60":30485.0,"sma_120":31907.5},{"date":"2024-10-31","open":26432,"high":26566,"low":26119,"close":26387,"volume":3542,"rsi_14":22.5,"sma_20":30362.5,"sma_60":30445.83,"sma_120":31860.0},{"date":"2024-11-01","open":26476,"high":26476,"low":25762,"close":25896,"volume":11797,"rsi_14":18.0,"sma_20":30302.5,"sma_60":30399.17,"sma_120":31807.92},{"date":"2024-11-04","open":25941,"high":26164,"low":25762,"close":25807,"volume":5722,"rsi_14":15.69,"sma_20":30215.0,"sma_60":30345.83,"sma_120":31755.42},{"date":"2024-11-05","open":26119,"high":26119,"low":25628,"close":26030,"volume":9507,"rsi_14":23.21,"sma_20":30147.5,"sma_60":30320.83,"sma_120":31705.83},{"date":"2024-11-06","open":25985,"high":26119,"low":25717,"close":26030,"volume":5035,"rsi_14":21.82,"sma_20":30075.0,"sma_60":30335.83,"sma_120":31655.83},{"date":"2024-11-07","open":25896,"high":26030,"low":25048,"close":25271,"volume":18914,"rsi_14":14.29,"sma_20":29960.0,"sma_60":30317.5,"sma_120":31598.33},{"date":"2024-11-08","open":25450,"high":25673,"low":25092,"close":25494,"volume":7003,"rsi_14":16.67,"sma_20":29855.0,"sma_60":30286.67,"sma_120":31547.5},{"date":"2024-11-11","open":25450,"high":25628,"low":25137,"close":25182,"volume":6953,"rsi_14":16.0,"sma_20":29735.0,"sma_60":30255.83,"sma_120":31495.83},{"date":"2024-11-12","open":25450,"high":25896,"low":25316,"close":25673,"volume":13803,"rsi_14":29.11,"sma_20":29640.0,"sma_60":30225.0,"sma_120":31448.33},{"date":"2024-11-13","open":25316,"high":25896,"low":25137,"close":25583,"volume":6699,"rsi_14":30.26,"sma_20":29540.0,"sma_60":30200.0,"sma_120":31401.67},{"date":"2024-11-14","open":25583,"high":26030,"low":25405,"close":25896,"volume":4480,"rsi_14":36.59,"sma_20":29455.0,"sma_60":30180.83,"sma_120":31357.08},{"date":"2024-11-15","open":25896,"high":26075,"low":25360,"close":25985,"volume":13265,"rsi_14":42.67,"sma_20":29370.0,"sma_60":30156.67,"sma_120":31310.0},{"date":"2024-11-18","open":25896,"high":26298,"low":25762,"close":26119,"volume":45992,"rsi_14":44.87,"sma_20":29285.0,"sma_60":30131.67,"sma_120":31263.75},{"date":"2024-11-19","open":26075,"high":27057,"low":26075,"close":26432,"volume":6558,"rsi_14":51.85,"sma_20":29227.5,"sma_60":30120.0,"sma_120":31221.67},{"date":"2024-11-20","open":26700,"high":26834,"low":26164,"close":26432,"volume":1789,"rsi_14":50.63,"sma_20":29187.5,"sma_60":30100.0,"sma_120":31180.0},{"date":"2024-11-21","open":26521,"high":26744,"low":26164,"close":26700,"volume":1021,"rsi_14":62.16,"sma_20":29175.0,"sma_60":30078.33,"sma_120":31145.83},{"date":"2024-11-22","open":26700,"high":26700,"low":26164,"close":26521,"volume":3378,"rsi_14":60.53,"sma_20":29155.0,"sma_60":30058.33,"sma_120":31109.58},{"date":"2024-11-25","open":26566,"high":26789,"low":26298,"close":26387,"volume":3180,"rsi_14":55.41,"sma_20":29150.0,"sma_60":30035.0,"sma_120":31074.58},{"date":"2024-11-26","open":26476,"high":26610,"low":26119,"close":26432,"volume":9420,"rsi_14":56.0,"sma_20":29147.5,"sma_60":30012.5,"sma_120":31038.33},{"date":"2024-11-27","open":26432,"high":26878,"low":26342,"close":26789,"volume":7269,"rsi_14":75.76,"sma_20":29175.0,"sma_60":30000.83,"sma_120":31004.58},{"date":"2024-11-28","open":26610,"high":26968,"low":26610,"close":26878,"volume":1936,"rsi_14":74.6,"sma_20":29202.5,"sma_60":29985.83,"sma_120":30972.5},{"date":"2024-11-29","open":26655,"high":27057,"low":26610,"close":27012,"volume":6940,"rsi_14":84.75,"sma_20":29265.0,"sma_60":29985.0,"sma_120":30942.5},{"date":"2024-12-02","open":27057,"high":27101,"low":26655,"close":26878,"volume":2355,"rsi_14":76.47,"sma_20":29325.0,"sma_60":29978.33,"sma_120":30912.08},{"date":"2024-12-03","open":27012,"high":27057,"low":26700,"close":26968,"volume":9024,"rsi_14":80.39,"sma_20":29377.5,"sma_60":29970.0,"sma_120":30886.25},{"date":"2024-12-04","open":26432,"high":27012,"low":26387,"close":27012,"volume":7278,"rsi_14":77.78,"sma_20":29432.5,"sma_60":29964.17,"sma_120":30860.83},{"date":"2024-12-05","open":27101,"high":27101,"low":26610,"close":26878,"volume":4368,"rsi_14":71.74,"sma_20":29522.5,"sma_60":29959.17,"sma_120":30834.58},{"date":"2024-12-06","open":26968,"high":27012,"low":26209,"close":26789,"volume":7050,"rsi_14":66.67,"sma_20":29595.0,"sma_60":29951.67,"sma_120":30807.5},{"date":"2024-12-09","open":26298,"high":26789,"low":25985,"close":26253,"volume":6625,"rsi_14":46.0,"sma_20":29655.0,"sma_60":29943.33,"sma_120":30780.0},{"date":"2024-12-10","open":25985,"high":26789,"low":25985,"close":26700,"volume":3443,"rsi_14":55.0,"sma_20":29712.5,"sma_60":29940.0,"sma_120":30756.25},{"date":"2024-12-11","open":26700,"high":26834,"low":26209,"close":26610,"volume":9979,"rsi_14":48.21,"sma_20":29770.0,"sma_60":29933.33,"sma_120":30730.83},{"date":"2024-12-12","open":26521,"high":26521,"low":25985,"close":26253,"volume":13937,"rsi_14":45.0,"sma_20":29790.0,"sma_60":29920.0,"sma_120":30706.25},{"date":"2024-12-13","open":26119,"high":26476,"low":26119,"close":26298,"volume":5806,"rsi_14":48.28,"sma_20":29807.5,"sma_60":29904.17,"sma_120":30685.42},{"date":"2024-12-16","open":26342,"high":26789,"low":26342,"close":26789,"volume":7891,"rsi_14":55.88,"sma_20":29845.0,"sma_60":29900.0,"sma_120":30669.58},{"date":"2024-12-17","open":26834,"high":26834,"low":26030,"close":26744,"volume":2699,"rsi_14":49.18,"sma_20":29862.5,"sma_60":29895.0,"sma_120":30648.75},{"date":"2024-12-18","open":26789,"high":26789,"low":26655,"close":26789,"volume":1912,"rsi_14":48.33,"sma_20":29882.5,"sma_60":29883.33,"sma_120":30635.42},{"date":"2024-12-19","open":26610,"high":26744,"low":26253,"close":26700,"volume":970,"rsi_14":44.07,"sma_20":29882.5,"sma_60":29870.83,"sma_120":30618.33},{"date":"2024-12-20","open":26700,"high":26700,"low":26342,"close":26521,"volume":1196,"rsi_14":43.33,"sma_20":29882.5,"sma_60":29856.67,"sma_120":30597.5},{"date":"2024-12-23","open":26342,"high":27012,"low":26342,"close":27012,"volume":5027,"rsi_14":50.72,"sma_20":29917.5,"sma_60":29850.83,"sma_120":30582.92},{"date":"2024-12-24","open":27012,"high":27101,"low":26432,"close":27012,"volume":2366,"rsi_14":50.0,"sma_20":29950.0,"sma_60":29848.33,"sma_120":30567.5},{"date":"2024-12-26","open":27101,"high":27146,"low":26789,"close":27012,"volume":5516,"rsi_14":52.31,"sma_20":29962.5,"sma_60":29847.5,"sma_120":30548.75},{"date":"2024-12-27","open":28308,"high":28596,"low":27684,"close":28308,"volume":8400,"rsi_14":43.59,"sma_20":29932.5,"sma_60":29832.5,"sma_120":30523.75},{"date":"2024-12-30","open":28212,"high":28691,"low":28020,"close":28691,"volume":4724,"rsi_14":56.76,"sma_20":29915.0,"sma_60":29827.5,"sma_120":30503.75},{"date":"2025-01-02","open":28691,"high":28739,"low":28212,"close":28643,"volume":1595,"rsi_14":49.23,"sma_20":29902.5,"sma_60":29814.17,"sma_120":30480.42},{"date":"2025-01-03","open":28404,"high":28691,"low":27924,"close":28068,"volume":6744,"rsi_14":42.67,"sma_20":29855.0,"sma_60":29793.33,"sma_120":30452.08},{"date":"2025-01-06","open":28068,"high":28164,"low":27732,"close":27876,"volume":2646,"rsi_14":45.07,"sma_20":29795.0,"sma_60":29767.5,"sma_120":30422.08},{"date":"2025-01-07","open":28068,"high":28212,"low":27780,"close":27876,"volume":3340,"rsi_14":44.29,"sma_20":29742.5,"sma_60":29741.67,"sma_120":30391.67},{"date":"2025-01-08","open":27972,"high":28068,"low":27732,"close":27972,"volume":939,"rsi_14":36.07,"sma_20":29700.0,"sma_60":29716.67,"sma_120":30359.58},{"date":"2025-01-09","open":27972,"high":28068,"low":27780,"close":27972,"volume":727,"rsi_14":36.67,"sma_20":29687.5,"sma_60":29692.5,"sma_120":30329.17},{"date":"2025-01-10","open":27972,"high":28212,"low":27780,"close":27972,"volume":906,"rsi_14":35.59,"sma_20":29650.0,"sma_60":29667.5,"sma_120":30302.08},{"date":"2025-01-13","open":27972,"high":28164,"low":27540,"close":27684,"volume":1160,"rsi_14":33.33,"sma_20":29602.5,"sma_60":29637.5,"sma_120":30272.08},{"date":"2025-01-14","open":27828,"high":27876,"low":27300,"close":27684,"volume":7881,"rsi_14":35.59,"sma_20":29575.0,"sma_60":29606.67,"sma_120":30241.67},{"date":"2025-01-15","open":27684,"high":27780,"low":26916,"close":27060,"volume":13491,"rsi_14":16.39,"sma_20":29512.5,"sma_60":29563.33,"sma_120":30201.67},{"date":"2025-01-16","open":27012,"high":27300,"low":27012,"close":27252,"volume":4789,"rsi_14":21.54,"sma_20":29432.5,"sma_60":29520.83,"sma_120":30163.33},{"date":"2025-01-17","open":27252,"high":27348,"low":27156,"close":27348,"volume":1814,"rsi_14":23.88,"sma_20":29360.0,"sma_60":29483.33,"sma_120":30125.42},{"date":"2025-01-20","open":27348,"high":27396,"low":27204,"close":27300,"volume":618,"rsi_14":30.19,"sma_20":29282.5,"sma_60":29450.83,"sma_120":30087.08},{"date":"2025-01-21","open":27396,"high":27396,"low":27156,"close":27348,"volume":1704,"rsi_14":19.57,"sma_20":29212.5,"sma_60":29423.33,"sma_120":30050.0},{"date":"2025-01-22","open":27396,"high":27444,"low":27204,"close":27396,"volume":1175,"rsi_14":21.74,"sma_20":29155.0,"sma_60":29397.5,"sma_120":30012.5},{"date":"2025-01-23","open":27348,"high":27828,"low":26916,"close":27684,"volume":7807,"rsi_14":40.0,"sma_20":29085.0,"sma_60":29384.17,"sma_120":29979.17},{"date":"2025-01-24","open":27780,"high":27876,"low":27252,"close":27684,"volume":4824,"rsi_14":44.44,"sma_20":29015.0,"sma_60":29370.83,"sma_120":29950.83},{"date":"2025-01-31","open":27684,"high":28020,"low":27396,"close":28020,"volume":4278,"rsi_14":53.49,"sma_20":28962.5,"sma_60":29366.67,"sma_120":29925.83},{"date":"2025-02-03","open":28020,"high":28116,"low":27732,"close":27972,"volume":5447,"rsi_14":50.0,"sma_20":28945.0,"sma_60":29360.0,"sma_120":29902.92},{"date":"2025-02-04","open":28020,"high":28739,"low":27828,"close":28643,"volume":26015,"rsi_14":62.5,"sma_20":28942.5,"sma_60":29374.17,"sma_120":29886.67},{"date":"2025-02-05","open":28643,"high":28979,"low":28500,"close":28500,"volume":8325,"rsi_14":59.32,"sma_20":28935.0,"sma_60":29387.5,"sma_120":29866.67},{"date":"2025-02-06","open":28596,"high":28979,"low":28596,"close":28787,"volume":4417,"rsi_14":69.49,"sma_20":28972.5,"sma_60":29401.67,"sma_120":29861.25},{"date":"2025-02-07","open":28931,"high":28979,"low":28260,"close":28787,"volume":11669,"rsi_14":69.49,"sma_20":29020.0,"sma_60":29415.83,"sma_120":29875.83},{"date":"2025-02-10","open":28787,"high":28979,"low":28691,"close":28931,"volume":3667,"rsi_14":89.8,"sma_20":29075.0,"sma_60":29446.67,"sma_120":29882.08},{"date":"2025-02-11","open":28931,"high":28931,"low":28500,"close":28787,"volume":14999,"rsi_14":83.33,"sma_20":29117.5,"sma_60":29470.83,"sma_120":29878.75},{"date":"2025-02-12","open":28691,"high":28979,"low":28356,"close":28739,"volume":7460,"rsi_14":80.85,"sma_20":29157.5,"sma_60":29500.0,"sma_120":29877.92},{"date":"2025-02-13","open":28787,"high":29027,"low":28691,"close":28787,"volume":3698,"rsi_14":82.98,"sma_20":29200.0,"sma_60":29520.83,"sma_120":29872.92},{"date":"2025-02-14","open":28787,"high":30179,"low":28787,"close":30179,"volume":18285,"rsi_14":89.33,"sma_20":29330.0,"sma_60":29567.5,"sma_120":29883.75},{"date":"2025-02-17","open":30179,"high":30419,"low":29651,"close":30419,"volume":7999,"rsi_14":89.87,"sma_20":29472.5,"sma_60":29612.5,"sma_120":29896.67},{"date":"2025-02-18","open":29747,"high":30419,"low":29747,"close":30227,"volume":8860,"rsi_14":84.42,"sma_20":29637.5,"sma_60":29652.5,"sma_120":29904.58},{"date":"2025-02-19","open":30323,"high":30419,"low":29843,"close":30323,"volume":6663,"rsi_14":84.81,"sma_20":29797.5,"sma_60":29691.67,"sma_120":29911.67},{"date":"2025-02-20","open":30371,"high":30419,"low":30035,"close":30323,"volume":3109,"rsi_14":83.33,"sma_20":29952.5,"sma_60":29725.0,"sma_120":29922.5},{"date":"2025-02-21","open":30323,"high":30371,"low":30035,"close":30179,"volume":2743,"rsi_14":81.08,"sma_20":30102.5,"sma_60":29755.83,"sma_120":29927.92},{"date":"2025-02-24","open":29939,"high":30179,"low":29795,"close":30131,"volume":5962,"rsi_14":75.41,"sma_20":30247.5,"sma_60":29780.83,"sma_120":29929.58},{"date":"2025-02-25","open":30131,"high":30227,"low":29795,"close":29939,"volume":5534,"rsi_14":74.19,"sma_20":30380.0,"sma_60":29805.83,"sma_120":29932.08},{"date":"2025-02-26","open":29939,"high":30323,"low":29843,"close":30179,"volume":1259,"rsi_14":73.77,"sma_20":30510.0,"sma_60":29837.5,"sma_120":29936.25},{"date":"2025-02-27","open":30179,"high":30323,"low":29987,"close":30179,"volume":915,"rsi_14":73.77,"sma_20":30640.0,"sma_60":29868.33,"sma_120":29940.42},{"date":"2025-02-28","open":30179,"high":30563,"low":30035,"close":30371,"volume":9864,"rsi_14":74.19,"sma_20":30762.5,"sma_60":29895.83,"sma_120":29948.33},{"date":"2025-03-04","open":30371,"high":30467,"low":29939,"close":30371,"volume":6821,"rsi_14":77.97,"sma_20":30887.5,"sma_60":29921.67,"sma_120":29953.75},{"date":"2025-03-05","open":30323,"high":30659,"low":30227,"close":30467,"volume":1855,"rsi_14":80.0,"sma_20":30982.5,"sma_60":29946.67,"sma_120":29965.83},{"date":"2025-03-06","open":30467,"high":30707,"low":30371,"close":30659,"volume":3732,"rsi_14":80.95,"sma_20":31095.0,"sma_60":29977.5,"sma_120":29977.92},{"date":"2025-03-07","open":30611,"high":31042,"low":30131,"close":30899,"volume":3979,"rsi_14":69.23,"sma_20":31205.0,"sma_60":30010.83,"sma_120":29990.42},{"date":"2025-03-10","open":30851,"high":31090,"low":30659,"close":30755,"volume":3934,"rsi_14":59.46,"sma_20":31307.5,"sma_60":30040.83,"sma_120":30002.5},{"date":"2025-03-11","open":30515,"high":31186,"low":30323,"close":30707,"volume":3473,"rsi_14":64.71,"sma_20":31400.0,"sma_60":30072.5,"sma_120":30015.83},{"date":"2025-03-12","open":30563,"high":31138,"low":30371,"close":30755,"volume":4048,"rsi_14":63.64,"sma_20":31502.5,"sma_60":30106.67,"sma_120":30029.17},{"date":"2025-03-13","open":30707,"high":30946,"low":30659,"close":30899,"volume":3427,"rsi_14":66.67,"sma_20":31615.0,"sma_60":30153.33,"sma_120":30048.33},{"date":"2025-03-14","open":31042,"high":31090,"low":30611,"close":31042,"volume":1661,"rsi_14":75.0,"sma_20":31732.5,"sma_60":30194.17,"sma_120":30067.08},{"date":"2025-03-17","open":31138,"high":31138,"low":30755,"close":30899,"volume":3264,"rsi_14":71.05,"sma_20":31770.0,"sma_60":30234.17,"sma_120":30083.75},{"date":"2025-03-18","open":30899,"high":31138,"low":30803,"close":31090,"volume":2734,"rsi_14":81.58,"sma_20":31805.0,"sma_60":30284.17,"sma_120":30102.08},{"date":"2025-03-19","open":31042,"high":31234,"low":30994,"close":31186,"volume":2354,"rsi_14":80.0,"sma_20":31855.0,"sma_60":30335.0,"sma_120":30119.58},{"date":"2025-03-20","open":31378,"high":31426,"low":31090,"close":31234,"volume":2982,"rsi_14":80.56,"sma_20":31902.5,"sma_60":30377.5,"sma_120":30138.75},{"date":"2025-03-21","open":31186,"high":31282,"low":30755,"close":30994,"volume":2974,"rsi_14":67.57,"sma_20":31937.5,"sma_60":30416.67,"sma_120":30155.83},{"date":"2025-03-24","open":31186,"high":31378,"low":30803,"close":31090,"volume":3308,"rsi_14":69.23,"sma_20":31985.0,"sma_60":30456.67,"sma_120":30170.0},{"date":"2025-03-25","open":31090,"high":31330,"low":30994,"close":31138,"volume":1419,"rsi_14":68.42,"sma_20":32037.5,"sma_60":30499.17,"sma_120":30185.0},{"date":"2025-03-26","open":31330,"high":31330,"low":30899,"close":31138,"volume":849,"rsi_14":64.71,"sma_20":32100.0,"sma_60":30545.0,"sma_120":30200.83},{"date":"2025-03-27","open":31042,"high":31378,"low":30899,"close":31138,"volume":1540,"rsi_14":58.62,"sma_20":32150.0,"sma_60":30581.67,"sma_120":30216.25},{"date":"2025-03-28","open":31186,"high":31186,"low":30707,"close":31090,"volume":11551,"rsi_14":62.96,"sma_20":32197.5,"sma_60":30617.5,"sma_120":30232.92},{"date":"2025-03-31","open":31042,"high":31234,"low":30515,"close":31090,"volume":18022,"rsi_14":65.38,"sma_20":32235.0,"sma_60":30653.33,"sma_120":30250.42},{"date":"2025-04-01","open":31042,"high":31570,"low":30707,"close":31426,"volume":5632,"rsi_14":71.88,"sma_20":32290.0,"sma_60":30707.5,"sma_120":30270.0},{"date":"2025-04-02","open":31618,"high":31714,"low":31186,"close":31618,"volume":3968,"rsi_14":72.73,"sma_20":32350.0,"sma_60":30758.33,"sma_120":30292.92},{"date":"2025-04-03","open":31618,"high":32002,"low":31474,"close":31906,"volume":6172,"rsi_14":75.0,"sma_20":32415.0,"sma_60":30815.0,"sma_120":30314.58},{"date":"2025-04-04","open":31666,"high":32098,"low":31618,"close":31906,"volume":4311,"rsi_14":81.82,"sma_20":32467.5,"sma_60":30881.67,"sma_120":30337.5},{"date":"2025-04-07","open":32050,"high":32194,"low":31186,"close":31906,"volume":8666,"rsi_14":79.31,"sma_20":32527.5,"sma_60":30951.67,"sma_120":30359.58},{"date":"2025-04-08","open":31906,"high":33297,"low":31810,"close":33058,"volume":11393,"rsi_14":88.24,"sma_20":32650.0,"sma_60":31041.67,"sma_120":30391.67},{"date":"2025-04-09","open":33010,"high":33010,"low":31474,"close":32482,"volume":6447,"rsi_14":70.97,"sma_20":32740.0,"sma_60":31120.0,"sma_120":30418.33},{"date":"2025-04-10","open":32578,"high":32962,"low":32242,"close":32770,"volume":12163,"rsi_14":79.37,"sma_20":32837.5,"sma_60":31203.33,"sma_120":30447.92},{"date":"2025-04-11","open":32386,"high":32818,"low":32050,"close":32386,"volume":13080,"rsi_14":69.57,"sma_20":32907.5,"sma_60":31280.0,"sma_120":30473.75},{"date":"2025-04-14","open":32530,"high":32530,"low":32146,"close":32530,"volume":9016,"rsi_14":70.42,"sma_20":32992.5,"sma_60":31364.17,"sma_120":30500.83},{"date":"2025-04-15","open":32530,"high":32626,"low":32194,"close":32434,"volume":11053,"rsi_14":68.49,"sma_20":33062.5,"sma_60":31446.67,"sma_120":30526.67},{"date":"2025-04-16","open":32434,"high":32674,"low":32050,"close":32434,"volume":6237,"rsi_14":68.49,"sma_20":33127.5,"sma_60":31540.0,"sma_120":30551.67},{"date":"2025-04-17","open":32434,"high":33201,"low":32290,"close":33058,"volume":14025,"rsi_14":74.12,"sma_20":33222.5,"sma_60":31640.83,"sma_120":30580.83},{"date":"2025-04-18","open":33106,"high":34353,"low":32242,"close":34017,"volume":26458,"rsi_14":79.05,"sma_20":33380.0,"sma_60":31756.67,"sma_120":30620.0},{"date":"2025-04-21","open":35409,"high":35457,"low":33585,"close":34161,"volume":33483,"rsi_14":78.22,"sma_20":33540.0,"sma_60":31875.83,"sma_120":30663.33},{"date":"2025-04-22","open":33585,"high":34497,"low":33537,"close":33873,"volume":21524,"rsi_14":72.82,"sma_20":33682.5,"sma_60":31989.17,"sma_120":30706.25},{"date":"2025-04-23","open":33825,"high":34113,"low":32722,"close":33297,"volume":25614,"rsi_14":63.3,"sma_20":33795.0,"sma_60":32091.67,"sma_120":30744.58},{"date":"2025-04-24","open":33297,"high":33537,"low":29747,"close":30946,"volume":66611,"rsi_14":43.67,"sma_20":33785.0,"sma_60":32148.33,"sma_120":30766.25},{"date":"2025-04-25","open":30946,"high":32146,"low":30659,"close":32050,"volume":30170,"rsi_14":50.83,"sma_20":33835.0,"sma_60":32224.17,"sma_120":30797.5},{"date":"2025-04-28","open":32050,"high":32290,"low":31330,"close":31714,"volume":20218,"rsi_14":41.46,"sma_20":33867.5,"sma_60":32288.33,"sma_120":30827.5},{"date":"2025-04-29","open":31858,"high":31858,"low":30851,"close":31714,"volume":17668,"rsi_14":44.74,"sma_20":33882.5,"sma_60":32353.33,"sma_120":30856.67},{"date":"2025-04-30","open":31714,"high":31858,"low":30707,"close":31282,"volume":15158,"rsi_14":40.0,"sma_20":33865.0,"sma_60":32399.17,"sma_120":30886.67},{"date":"2025-05-02","open":31282,"high":33393,"low":30851,"close":32626,"volume":35578,"rsi_14":51.43,"sma_20":33902.5,"sma_60":32470.83,"sma_120":30929.17},{"date":"2025-05-07","open":32626,"high":33201,"low":31762,"close":33010,"volume":19583,"rsi_14":52.78,"sma_20":33960.0,"sma_60":32544.17,"sma_120":30972.92},{"date":"2025-05-08","open":32818,"high":33297,"low":32338,"close":32866,"volume":15766,"rsi_14":52.49,"sma_20":34010.0,"sma_60":32615.0,"sma_120":31015.42},{"date":"2025-05-09","open":32962,"high":33010,"low":32386,"close":32866,"volume":8709,"rsi_14":52.49,"sma_20":34000.0,"sma_60":32683.33,"sma_120":31065.0},{"date":"2025-05-12","open":33010,"high":33201,"low":32626,"close":33058,"volume":13209,"rsi_14":50.0,"sma_20":34030.0,"sma_60":32757.5,"sma_120":31114.17},{"date":"2025-05-13","open":33106,"high":33106,"low":32482,"close":32482,"volume":11220,"rsi_14":40.24,"sma_20":34015.0,"sma_60":32822.5,"sma_120":31161.25},{"date":"2025-05-14","open":32722,"high":32722,"low":31858,"close":32098,"volume":11036,"rsi_14":37.28,"sma_20":34000.0,"sma_60":32880.0,"sma_120":31200.42},{"date":"2025-05-15","open":32098,"high":32242,"low":31570,"close":31714,"volume":6406,"rsi_14":36.84,"sma_20":33957.5,"sma_60":32906.67,"sma_120":31237.08},{"date":"2025-05-16","open":31762,"high":31858,"low":31186,"close":31810,"volume":6923,"rsi_14":40.37,"sma_20":33925.0,"sma_60":32930.83,"sma_120":31271.67},{"date":"2025-05-19","open":31378,"high":31810,"low":30659,"close":30994,"volume":10498,"rsi_14":50.39,"sma_20":33850.0,"sma_60":32944.17,"sma_120":31298.33},{"date":"2025-05-20","open":30899,"high":31282,"low":30035,"close":30899,"volume":7082,"rsi_14":38.89,"sma_20":33737.5,"sma_60":32954.17,"sma_120":31322.92},{"date":"2025-05-21","open":30899,"high":31042,"low":30275,"close":30946,"volume":8230,"rsi_14":42.16,"sma_20":33577.5,"sma_60":32965.0,"sma_120":31345.0},{"date":"2025-05-22","open":30946,"high":30994,"low":30563,"close":30946,"volume":5250,"rsi_14":42.16,"sma_20":33410.0,"sma_60":32978.33,"sma_120":31367.08},{"date":"2025-05-23","open":30707,"high":30946,"low":30611,"close":30803,"volume":3477,"rsi_14":44.79,"sma_20":33250.0,"sma_60":32990.0,"sma_120":31385.42},{"date":"2025-05-26","open":30899,"high":31042,"low":30659,"close":30946,"volume":4628,"rsi_14":25.35,"sma_20":33127.5,"sma_60":33007.5,"sma_120":31406.67},{"date":"2025-05-27","open":31042,"high":31186,"low":30563,"close":30899,"volume":6039,"rsi_14":15.62,"sma_20":33125.0,"sma_60":33020.0,"sma_120":31428.75},{"date":"2025-05-28","open":30946,"high":31426,"low":30563,"close":31186,"volume":11496,"rsi_14":23.88,"sma_20":33080.0,"sma_60":33037.5,"sma_120":31452.92},{"date":"2025-05-29","open":31186,"high":32002,"low":31138,"close":31426,"volume":8417,"rsi_14":29.17,"sma_20":33065.0,"sma_60":33055.83,"sma_120":31475.83},{"date":"2025-05-30","open":31474,"high":31810,"low":31138,"close":31570,"volume":4089,"rsi_14":28.17,"sma_20":33057.5,"sma_60":33076.67,"sma_120":31499.17},{"date":"2025-06-02","open":31570,"high":31714,"low":31186,"close":31666,"volume":4275,"rsi_14":36.07,"sma_20":33077.5,"sma_60":33097.5,"sma_120":31522.08},{"date":"2025-06-04","open":31762,"high":32482,"low":31570,"close":32338,"volume":8279,"rsi_14":53.73,"sma_20":33062.5,"sma_60":33126.67,"sma_120":31552.08},{"date":"2025-06-05","open":32482,"high":32866,"low":32098,"close":32674,"volume":7814,"rsi_14":65.15,"sma_20":33045.0,"sma_60":33157.5,"sma_120":31584.17},{"date":"2025-06-09","open":33249,"high":33297,"low":32482,"close":33106,"volume":22935,"rsi_14":68.49,"sma_20":33057.5,"sma_60":33198.33,"sma_120":31619.58},{"date":"2025-06-10","open":33106,"high":33489,"low":32818,"close":33297,"volume":11321,"rsi_14":90.0,"sma_20":33080.0,"sma_60":33243.33,"sma_120":31657.92},{"date":"2025-06-11","open":33297,"high":34257,"low":33154,"close":34113,"volume":12335,"rsi_14":94.67,"sma_20":33135.0,"sma_60":33301.67,"sma_120":31704.17},{"date":"2025-06-12","open":34161,"high":35361,"low":34161,"close":34545,"volume":17028,"rsi_14":95.18,"sma_20":33242.5,"sma_60":33365.0,"sma_120":31759.17},{"date":"2025-06-13","open":34545,"high":34833,"low":33969,"close":34737,"volume":8995,"rsi_14":95.4,"sma_20":33380.0,"sma_60":33429.17,"sma_120":31811.67},{"date":"2025-06-16","open":34401,"high":34785,"low":33969,"close":34737,"volume":6692,"rsi_14":98.81,"sma_20":33537.5,"sma_60":33495.83,"sma_120":31865.0},{"date":"2025-06-17","open":34737,"high":34929,"low":33201,"close":33585,"volume":12738,"rsi_14":76.19,"sma_20":33630.0,"sma_60":33539.17,"sma_120":31911.67},{"date":"2025-06-18","open":33585,"high":33585,"low":33058,"close":33297,"volume":5407,"rsi_14":72.73,"sma_20":33750.0,"sma_60":33575.83,"sma_120":31955.42},{"date":"2025-06-19","open":33058,"high":33393,"low":32866,"close":33058,"volume":5261,"rsi_14":67.89,"sma_20":33862.5,"sma_60":33607.5,"sma_120":31992.5},{"date":"2025-06-20","open":33201,"high":33585,"low":32770,"close":33537,"volume":8075,"rsi_14":69.3,"sma_20":33997.5,"sma_60":33651.67,"sma_120":32034.17},{"date":"2025-06-23","open":33393,"high":33729,"low":32962,"close":33489,"volume":5425,"rsi_14":67.86,"sma_20":34130.0,"sma_60":33693.33,"sma_120":32075.0},{"date":"2025-06-24","open":33729,"high":35504,"low":33297,"close":34545,"volume":19316,"rsi_14":72.73,"sma_20":34325.0,"sma_60":33752.5,"sma_120":32125.83},{"date":"2025-06-25","open":34929,"high":35265,"low":33921,"close":35217,"volume":12558,"rsi_14":72.73,"sma_20":34547.5,"sma_60":33823.33,"sma_120":32184.17},{"date":"2025-06-26","open":35217,"high":35217,"low":34017,"close":34113,"volume":9924,"rsi_14":60.14,"sma_20":34715.0,"sma_60":33875.0,"sma_120":32228.33},{"date":"2025-06-27","open":34161,"high":34545,"low":33441,"close":33585,"volume":6189,"rsi_14":53.33,"sma_20":34840.0,"sma_60":33918.33,"sma_120":32267.92},{"date":"2025-06-30","open":33393,"high":33921,"low":33393,"close":33921,"volume":3180,"rsi_14":54.25,"sma_20":34970.0,"sma_60":33967.5,"sma_120":32310.42},{"date":"2025-07-01","open":33777,"high":34113,"low":33681,"close":34017,"volume":5033,"rsi_14":49.28,"sma_20":35097.5,"sma_60":34012.5,"sma_120":32360.0},{"date":"2025-07-02","open":33921,"high":34113,"low":33297,"close":33681,"volume":7840,"rsi_14":43.38,"sma_20":35202.5,"sma_60":34048.33,"sma_120":32403.33},{"date":"2025-07-03","open":33633,"high":33921,"low":33393,"close":33729,"volume":2673,"rsi_14":42.11,"sma_20":35275.0,"sma_60":34080.0,"sma_120":32447.5},{"date":"2025-07-04","open":33729,"high":33969,"low":33106,"close":33873,"volume":5892,"rsi_14":43.38,"sma_20":35337.5,"sma_60":34114.17,"sma_120":32497.92},{"date":"2025-07-07","open":33873,"high":33873,"low":33585,"close":33729,"volume":2740,"rsi_14":51.3,"sma_20":35370.0,"sma_60":34145.83,"sma_120":32548.75},{"date":"2025-07-08","open":33681,"high":33873,"low":33297,"close":33441,"volume":7042,"rsi_14":51.3,"sma_20":35377.5,"sma_60":34152.5,"sma_120":32597.08},{"date":"2025-07-09","open":33393,"high":34449,"low":33393,"close":34353,"volume":9633,"rsi_14":60.47,"sma_20":35390.0,"sma_60":34185.0,"sma_120":32652.5},{"date":"2025-07-10","open":34353,"high":34689,"low":34017,"close":34545,"volume":3771,"rsi_14":58.54,"sma_20":35390.0,"sma_60":34215.83,"sma_120":32709.58},{"date":"2025-07-11","open":34593,"high":34977,"low":34449,"close":34929,"volume":5020,"rsi_14":61.54,"sma_20":35400.0,"sma_60":34260.0,"sma_120":32770.0},{"date":"2025-07-14","open":34929,"high":35457,"low":34689,"close":35409,"volume":6010,"rsi_14":57.63,"sma_20":35435.0,"sma_60":34310.0,"sma_120":32837.08},{"date":"2025-07-15","open":35361,"high":35409,"low":34641,"close":34977,"volume":4729,"rsi_14":47.79,"sma_20":35507.5,"sma_60":34354.17,"sma_120":32900.42},{"date":"2025-07-16","open":35121,"high":35121,"low":33921,"close":34209,"volume":6785,"rsi_14":50.94,"sma_20":35555.0,"sma_60":34385.0,"sma_120":32962.5},{"date":"2025-07-17","open":34449,"high":34497,"low":33873,"close":34257,"volume":2362,"rsi_14":57.29,"sma_20":35617.5,"sma_60":34405.83,"sma_120":33023.33},{"date":"2025-07-18","open":34545,"high":34545,"low":33873,"close":34305,"volume":4965,"rsi_14":54.44,"sma_20":35657.5,"sma_60":34410.83,"sma_120":33083.75},{"date":"2025-07-21","open":34401,"high":34545,"low":34065,"close":34257,"volume":1877,"rsi_14":52.81,"sma_20":35697.5,"sma_60":34412.5,"sma_120":33144.17},{"date":"2025-07-22","open":34353,"high":34353,"low":33393,"close":33633,"volume":7611,"rsi_14":49.47,"sma_20":35650.0,"sma_60":34408.33,"sma_120":33198.75},{"date":"2025-07-23","open":33489,"high":33681,"low":33249,"close":33537,"volume":1789,"rsi_14":47.92,"sma_20":35562.5,"sma_60":34412.5,"sma_120":33252.08},{"date":"2025-07-24","open":33585,"high":33681,"low":33058,"close":33345,"volume":3972,"rsi_14":44.33,"sma_20":35522.5,"sma_60":34454.17,"sma_120":33301.25},{"date":"2025-07-25","open":33489,"high":33585,"low":32242,"close":32578,"volume":14822,"rsi_14":39.09,"sma_20":35470.0,"sma_60":34463.33,"sma_120":33343.75},{"date":"2025-07-28","open":32578,"high":32626,"low":32002,"close":32578,"volume":6920,"rsi_14":41.35,"sma_20":35400.0,"sma_60":34478.33,"sma_120":33383.33},{"date":"2025-07-29","open":32578,"high":32866,"low":32002,"close":32674,"volume":4950,"rsi_14":29.89,"sma_20":35330.0,"sma_60":34495.0,"sma_120":33424.17},{"date":"2025-07-30","open":32626,"high":32866,"low":32098,"close":32866,"volume":2654,"rsi_14":29.89,"sma_20":35287.5,"sma_60":34522.5,"sma_120":33460.83},{"date":"2025-07-31","open":32866,"high":32962,"low":32434,"close":32962,"volume":4623,"rsi_14":24.69,"sma_20":35247.5,"sma_60":34528.33,"sma_120":33499.58},{"date":"2025-08-01","open":32962,"high":32962,"low":32002,"close":32050,"volume":5886,"rsi_14":11.11,"sma_20":35152.5,"sma_60":34511.67,"sma_120":33527.92},{"date":"2025-08-04","open":32434,"high":32434,"low":31618,"close":32434,"volume":5475,"rsi_14":20.22,"sma_20":35085.0,"sma_60":34504.17,"sma_120":33559.58},{"date":"2025-08-05","open":32050,"high":32578,"low":32050,"close":32434,"volume":4645,"rsi_14":24.66,"sma_20":35032.5,"sma_60":34496.67,"sma_120":33590.0},{"date":"2025-08-06","open":32482,"high":32626,"low":32050,"close":32578,"volume":2239,"rsi_14":26.67,"sma_20":34940.0,"sma_60":34488.33,"sma_120":33622.92},{"date":"2025-08-07","open":32722,"high":32722,"low":32242,"close":32626,"volume":2779,"rsi_14":26.67,"sma_20":34840.0,"sma_60":34490.83,"sma_120":33656.67},{"date":"2025-08-08","open":32626,"high":33010,"low":31666,"close":32242,"volume":26641,"rsi_14":24.39,"sma_20":34700.0,"sma_60":34493.33,"sma_120":33686.67},{"date":"2025-08-11","open":32242,"high":32242,"low":31186,"close":31186,"volume":15171,"rsi_14":21.98,"sma_20":34480.0,"sma_60":34484.17,"sma_120":33695.42},{"date":"2025-08-12","open":31234,"high":31570,"low":31186,"close":31234,"volume":5127,"rsi_14":23.33,"sma_20":34285.0,"sma_60":34474.17,"sma_120":33702.5},{"date":"2025-08-13","open":31522,"high":31570,"low":30659,"close":30994,"volume":19607,"rsi_14":23.08,"sma_20":34117.5,"sma_60":34474.17,"sma_120":33709.17},{"date":"2025-08-14","open":30994,"high":31426,"low":30659,"close":31138,"volume":12800,"rsi_14":30.77,"sma_20":33955.0,"sma_60":34478.33,"sma_120":33716.25},{"date":"2025-08-18","open":31330,"high":31426,"low":30515,"close":31378,"volume":4594,"rsi_14":34.94,"sma_20":33802.5,"sma_60":34485.83,"sma_120":33725.42},{"date":"2025-08-19","open":31282,"high":31378,"low":30707,"close":31138,"volume":6746,"rsi_14":31.4,"sma_20":33640.0,"sma_60":34489.17,"sma_120":33733.75},{"date":"2025-08-20","open":31090,"high":31090,"low":30131,"close":30659,"volume":7577,"rsi_14":25.0,"sma_20":33485.0,"sma_60":34486.67,"sma_120":33738.33},{"date":"2025-08-21","open":30371,"high":31570,"low":30371,"close":31522,"volume":10183,"rsi_14":36.11,"sma_20":33380.0,"sma_60":34496.67,"sma_120":33752.08},{"date":"2025-08-22","open":31282,"high":31954,"low":31090,"close":31858,"volume":8603,"rsi_14":47.92,"sma_20":33302.5,"sma_60":34513.33,"sma_120":33766.67},{"date":"2025-08-25","open":31618,"high":31954,"low":31234,"close":31570,"volume":5315,"rsi_14":40.43,"sma_20":33250.0,"sma_60":34520.0,"sma_120":33778.75},{"date":"2025-08-26","open":31282,"high":31714,"low":31138,"close":31714,"volume":3104,"rsi_14":42.27,"sma_20":33205.0,"sma_60":34525.0,"sma_120":33790.42},{"date":"2025-08-27","open":31570,"high":31714,"low":31234,"close":31618,"volume":4706,"rsi_14":39.58,"sma_20":33150.0,"sma_60":34525.83,"sma_120":33801.25},{"date":"2025-08-28","open":31426,"high":31906,"low":31426,"close":31570,"volume":1206,"rsi_14":38.54,"sma_20":33082.5,"sma_60":34524.17,"sma_120":33810.83},{"date":"2025-08-29","open":31570,"high":31954,"low":31426,"close":31714,"volume":3677,"rsi_14":43.96,"sma_20":33017.5,"sma_60":34513.33,"sma_120":33820.0},{"date":"2025-09-01","open":31426,"high":32050,"low":31426,"close":31906,"volume":3350,"rsi_14":60.27,"sma_20":33010.0,"sma_60":34500.0,"sma_120":33828.75},{"date":"2025-09-02","open":31666,"high":32002,"low":31570,"close":31762,"volume":1384,"rsi_14":57.33,"sma_20":32975.0,"sma_60":34476.67,"sma_120":33837.5},{"date":"2025-09-03","open":31762,"high":32098,"low":31762,"close":32002,"volume":3941,"rsi_14":64.0,"sma_20":32952.5,"sma_60":34454.17,"sma_120":33848.75},{"date":"2025-09-04","open":31810,"high":32242,"low":31810,"close":32098,"volume":3299,"rsi_14":63.51,"sma_20":32927.5,"sma_60":34419.17,"sma_120":33860.42},{"date":"2025-09-05","open":32050,"high":32098,"low":31810,"close":32050,"volume":1474,"rsi_14":60.0,"sma_20":32897.5,"sma_60":34375.83,"sma_120":33870.42},{"date":"2025-09-08","open":31810,"high":32098,"low":31666,"close":31810,"volume":2264,"rsi_14":60.0,"sma_20":32875.0,"sma_60":34325.0,"sma_120":33877.08},{"date":"2025-09-09","open":31810,"high":32050,"low":31570,"close":31810,"volume":3483,"rsi_14":70.0,"sma_20":32907.5,"sma_60":34274.17,"sma_120":33885.0},{"date":"2025-09-10","open":31666,"high":32002,"low":31618,"close":31858,"volume":3930,"rsi_14":58.14,"sma_20":32940.0,"sma_60":34244.17,"sma_120":33891.67},{"date":"2025-09-11","open":31762,"high":32050,"low":31570,"close":31810,"volume":3196,"rsi_14":48.65,"sma_20":32982.5,"sma_60":34218.33,"sma_120":33897.08},{"date":"2025-09-12","open":31714,"high":31810,"low":31426,"close":31570,"volume":6269,"rsi_14":50.0,"sma_20":33005.0,"sma_60":34192.5,"sma_120":33900.0},{"date":"2025-09-15","open":31570,"high":31954,"low":31570,"close":31810,"volume":2169,"rsi_14":52.63,"sma_20":33027.5,"sma_60":34162.5,"sma_120":33907.08},{"date":"2025-09-16","open":31618,"high":31906,"low":31474,"close":31762,"volume":6155,"rsi_14":54.05,"sma_20":33060.0,"sma_60":34132.5,"sma_120":33912.92},{"date":"2025-09-17","open":31618,"high":31810,"low":31522,"close":31810,"volume":5665,"rsi_14":56.76,"sma_20":33120.0,"sma_60":34085.0,"sma_120":33918.75},{"date":"2025-09-18","open":31762,"high":32050,"low":31762,"close":31858,"volume":3959,"rsi_14":54.29,"sma_20":33137.5,"sma_60":34026.67,"sma_120":33925.0},{"date":"2025-09-19","open":33150,"high":33300,"low":32800,"close":33050,"volume":3560,"rsi_14":44.12,"sma_20":33130.0,"sma_60":33985.0,"sma_120":33930.0},{"date":"2025-09-22","open":31954,"high":31954,"low":31426,"close":31858,"volume":5084,"rsi_14":52.94,"sma_20":33145.0,"sma_60":33955.0,"sma_120":33936.67},{"date":"2025-09-23","open":31858,"high":31858,"low":31378,"close":31618,"volume":5218,"rsi_14":38.24,"sma_20":33140.0,"sma_60":33915.0,"sma_120":33941.25},{"date":"2025-09-24","open":31666,"high":31666,"low":31234,"close":31474,"volume":4438,"rsi_14":31.43,"sma_20":33132.5,"sma_60":33870.83,"sma_120":33941.67},{"date":"2025-09-25","open":31474,"high":31714,"low":31282,"close":31618,"volume":2122,"rsi_14":37.84,"sma_20":33135.0,"sma_60":33835.0,"sma_120":33941.67},{"date":"2025-09-26","open":31666,"high":31666,"low":30994,"close":31378,"volume":7545,"rsi_14":37.84,"sma_20":33117.5,"sma_60":33794.17,"sma_120":33937.08},{"date":"2025-09-29","open":31378,"high":31810,"low":31378,"close":31666,"volume":4553,"rsi_14":46.51,"sma_20":33105.0,"sma_60":33755.83,"sma_120":33935.0},{"date":"2025-09-30","open":31666,"high":31906,"low":31234,"close":31378,"volume":2680,"rsi_14":39.58,"sma_20":33085.0,"sma_60":33715.0,"sma_120":33930.42},{"date":"2025-10-01","open":31474,"high":31714,"low":29747,"close":31186,"volume":9824,"rsi_14":37.25,"sma_20":33042.5,"sma_60":33675.83,"sma_120":33914.17},{"date":"2025-10-02","open":31522,"high":31714,"low":31283,"close":31666,"volume":3358,"rsi_14":52.63,"sma_20":33022.5,"sma_60":33630.0,"sma_120":33907.5},{"date":"2025-10-10","open":31714,"high":31714,"low":31234,"close":31282,"volume":5638,"rsi_14":40.98,"sma_20":32982.5,"sma_60":33573.33,"sma_120":33894.58},{"date":"2025-10-13","open":31186,"high":31378,"low":30994,"close":31090,"volume":6497,"rsi_14":39.06,"sma_20":32945.0,"sma_60":33506.67,"sma_120":33883.33},{"date":"2025-10-14","open":31186,"high":31426,"low":30994,"close":31378,"volume":5649,"rsi_14":43.48,"sma_20":32922.5,"sma_60":33436.67,"sma_120":33873.33},{"date":"2025-10-15","open":31378,"high":31666,"low":31282,"close":31426,"volume":3725,"rsi_14":43.48,"sma_20":32900.0,"sma_60":33375.0,"sma_120":33864.58},{"date":"2025-10-16","open":31570,"high":31618,"low":31282,"close":31618,"volume":8631,"rsi_14":48.57,"sma_20":32890.0,"sma_60":33330.0,"sma_120":33857.5},{"date":"2025-10-17","open":31618,"high":31666,"low":31378,"close":31618,"volume":2975,"rsi_14":46.27,"sma_20":32892.5,"sma_60":33284.17,"sma_120":33845.0},{"date":"2025-10-20","open":31618,"high":31666,"low":31330,"close":31618,"volume":4155,"rsi_14":50.0,"sma_20":32882.5,"sma_60":33237.5,"sma_120":33824.17},{"date":"2025-10-21","open":31426,"high":31906,"low":31426,"close":31906,"volume":6096,"rsi_14":56.92,"sma_20":32890.0,"sma_60":33196.67,"sma_120":33804.58},{"date":"2025-10-22","open":31906,"high":32002,"low":31762,"close":32002,"volume":3365,"rsi_14":56.25,"sma_20":32900.0,"sma_60":33168.33,"sma_120":33788.33},{"date":"2025-10-23","open":31906,"high":32002,"low":31426,"close":31714,"volume":5705,"rsi_14":55.38,"sma_20":32892.5,"sma_60":33136.67,"sma_120":33774.58},{"date":"2025-10-24","open":31474,"high":31474,"low":31090,"close":31378,"volume":9821,"rsi_14":45.45,"sma_20":32875.0,"sma_60":33102.5,"sma_120":33778.33},{"date":"2025-10-27","open":31474,"high":31474,"low":29747,"close":30419,"volume":52409,"rsi_14":37.5,"sma_20":32800.0,"sma_60":33065.0,"sma_120":33764.17},{"date":"2025-10-28","open":30515,"high":30515,"low":30083,"close":30419,"volume":3496,"rsi_14":39.47,"sma_20":32737.5,"sma_60":33027.5,"sma_120":33752.92},{"date":"2025-10-29","open":30515,"high":30515,"low":30179,"close":30323,"volume":4741,"rsi_14":28.36,"sma_20":32677.5,"sma_60":32986.67,"sma_120":33740.83},{"date":"2025-10-30","open":30419,"high":30419,"low":29555,"close":29987,"volume":14509,"rsi_14":29.23,"sma_20":32592.5,"sma_60":32936.67,"sma_120":33729.58},{"date":"2025-10-31","open":29939,"high":30275,"low":29795,"close":30035,"volume":5885,"rsi_14":32.26,"sma_20":32522.5,"sma_60":32885.83,"sma_120":33707.08},{"date":"2025-11-03","open":30083,"high":30131,"low":29507,"close":29699,"volume":7631,"rsi_14":22.22,"sma_20":32420.0,"sma_60":32845.0,"sma_120":33678.33},{"date":"2025-11-04","open":29891,"high":29939,"low":29555,"close":29843,"volume":6021,"rsi_14":24.62,"sma_20":32340.0,"sma_60":32800.0,"sma_120":33652.08},{"date":"2025-11-05","open":29843,"high":30083,"low":29171,"close":30035,"volume":8876,"rsi_14":24.62,"sma_20":32280.0,"sma_60":32758.33,"sma_120":33627.5},{"date":"2025-11-06","open":30131,"high":30371,"low":29939,"close":30275,"volume":2953,"rsi_14":30.0,"sma_20":32205.0,"sma_60":32718.33,"sma_120":33603.33},{"date":"2025-11-07","open":30371,"high":30419,"low":30131,"close":30419,"volume":2933,"rsi_14":32.88,"sma_20":32160.0,"sma_60":32680.0,"sma_120":33585.42},{"date":"2025-11-10","open":30419,"high":30707,"low":30323,"close":30707,"volume":6304,"rsi_14":32.88,"sma_20":32140.0,"sma_60":32653.33,"sma_120":33573.33},{"date":"2025-11-11","open":30707,"high":30994,"low":30707,"close":30946,"volume":6396,"rsi_14":35.53,"sma_20":32117.5,"sma_60":32649.17,"sma_120":33566.67},{"date":"2025-11-12","open":31762,"high":31762,"low":30946,"close":31330,"volume":3813,"rsi_14":44.87,"sma_20":32112.5,"sma_60":32650.83,"sma_120":33562.5},{"date":"2025-11-13","open":31282,"high":31474,"low":31186,"close":31330,"volume":2976,"rsi_14":49.3,"sma_20":32097.5,"sma_60":32656.67,"sma_120":33565.42},{"date":"2025-11-14","open":31330,"high":31522,"low":30994,"close":31522,"volume":5568,"rsi_14":70.91,"sma_20":32092.5,"sma_60":32663.33,"sma_120":33570.83},{"date":"2025-11-17","open":31522,"high":31570,"low":31090,"close":31378,"volume":3455,"rsi_14":67.24,"sma_20":32080.0,"sma_60":32663.33,"sma_120":33574.58},{"date":"2025-11-18","open":31474,"high":31522,"low":30707,"close":31330,"volume":3525,"rsi_14":68.42,"sma_20":32050.0,"sma_60":32666.67,"sma_120":33577.92},{"date":"2025-11-19","open":31330,"high":31330,"low":30755,"close":30899,"volume":2227,"rsi_14":66.1,"sma_20":31992.5,"sma_60":32670.83,"sma_120":33578.75},{"date":"2025-11-20","open":30899,"high":31474,"low":30659,"close":31426,"volume":1714,"rsi_14":71.01,"sma_20":31977.5,"sma_60":32669.17,"sma_120":33582.92},{"date":"2025-11-21","open":31378,"high":31378,"low":30946,"close":31186,"volume":1554,"rsi_14":73.13,"sma_20":31967.5,"sma_60":32657.5,"sma_120":33585.42},{"date":"2025-11-24","open":31186,"high":31378,"low":30899,"close":31138,"volume":2407,"rsi_14":70.77,"sma_20":32005.0,"sma_60":32650.0,"sma_120":33585.0},{"date":"2025-11-25","open":31138,"high":31378,"low":30755,"close":30946,"volume":4405,"rsi_14":64.62,"sma_20":32032.5,"sma_60":32636.67,"sma_120":33580.83},{"date":"2025-11-26","open":30899,"high":31090,"low":30707,"close":31042,"volume":6621,"rsi_14":62.9,"sma_20":32070.0,"sma_60":32626.67,"sma_120":33576.25},{"date":"2025-11-27","open":30755,"high":31378,"low":30707,"close":30899,"volume":4549,"rsi_14":58.06,"sma_20":32117.5,"sma_60":32615.0,"sma_120":33569.58},{"date":"2025-11-28","open":30899,"high":31042,"low":30659,"close":31042,"volume":3130,"rsi_14":55.93,"sma_20":32170.0,"sma_60":32603.33,"sma_120":33558.33},{"date":"2025-12-01","open":31234,"high":31234,"low":30851,"close":31186,"volume":1707,"rsi_14":54.39,"sma_20":32247.5,"sma_60":32590.83,"sma_120":33545.42},{"date":"2025-12-02","open":31186,"high":31378,"low":30994,"close":31282,"volume":3242,"rsi_14":49.02,"sma_20":32322.5,"sma_60":32582.5,"sma_120":33529.58},{"date":"2025-12-03","open":31378,"high":31570,"low":31090,"close":31522,"volume":3727,"rsi_14":53.57,"sma_20":32400.0,"sma_60":32574.17,"sma_120":33514.17},{"date":"2025-12-04","open":31522,"high":31570,"low":31282,"close":31474,"volume":2248,"rsi_14":49.06,"sma_20":32462.5,"sma_60":32563.33,"sma_120":33491.25},{"date":"2025-12-05","open":31570,"high":31570,"low":31330,"close":31522,"volume":3374,"rsi_14":52.94,"sma_20":32520.0,"sma_60":32554.17,"sma_120":33465.0},{"date":"2025-12-08","open":31570,"high":31570,"low":31426,"close":31570,"volume":2066,"rsi_14":54.9,"sma_20":32565.0,"sma_60":32550.0,"sma_120":33437.5},{"date":"2025-12-09","open":31570,"high":31570,"low":31282,"close":31522,"volume":2724,"rsi_14":65.12,"sma_20":32595.0,"sma_60":32545.0,"sma_120":33409.58},{"date":"2025-12-10","open":31618,"high":31810,"low":31186,"close":31618,"volume":3070,"rsi_14":55.88,"sma_20":32610.0,"sma_60":32540.83,"sma_120":33392.5},{"date":"2025-12-11","open":31618,"high":31810,"low":31378,"close":31762,"volume":5169,"rsi_14":68.75,"sma_20":32632.5,"sma_60":32540.0,"sma_120":33379.17},{"date":"2025-12-12","open":31810,"high":31858,"low":31666,"close":31762,"volume":1233,"rsi_14":70.97,"sma_20":32645.0,"sma_60":32543.33,"sma_120":33367.92},{"date":"2025-12-15","open":31378,"high":32002,"low":31378,"close":31954,"volume":4915,"rsi_14":83.87,"sma_20":32675.0,"sma_60":32545.83,"sma_120":33354.17},{"date":"2025-12-16","open":32002,"high":32002,"low":31426,"close":31618,"volume":3114,"rsi_14":66.67,"sma_20":32690.0,"sma_60":32543.33,"sma_120":33337.92},{"date":"2025-12-17","open":31618,"high":31714,"low":31522,"close":31618,"volume":2447,"rsi_14":72.73,"sma_20":32727.5,"sma_60":32540.0,"sma_120":33312.5},{"date":"2025-12-18","open":31666,"high":31666,"low":31138,"close":31618,"volume":3372,"rsi_14":70.0,"sma_20":32737.5,"sma_60":32535.83,"sma_120":33281.25},{"date":"2025-12-19","open":31522,"high":31858,"low":31378,"close":31858,"volume":6239,"rsi_14":71.88,"sma_20":32772.5,"sma_60":32538.33,"sma_120":33261.67},{"date":"2025-12-22","open":31858,"high":32002,"low":31426,"close":31858,"volume":4717,"rsi_14":70.0,"sma_20":32810.0,"sma_60":32538.33,"sma_120":33246.67},{"date":"2025-12-23","open":31906,"high":31954,"low":31474,"close":31858,"volume":3612,"rsi_14":64.0,"sma_20":32857.5,"sma_60":32542.5,"sma_120":33228.75},{"date":"2025-12-24","open":31906,"high":32098,"low":31666,"close":32050,"volume":10703,"rsi_14":71.43,"sma_20":32910.0,"sma_60":32552.5,"sma_120":33211.67},{"date":"2025-12-26","open":32098,"high":32146,"low":31906,"close":32050,"volume":6319,"rsi_14":70.37,"sma_20":32970.0,"sma_60":32560.0,"sma_120":33197.5},{"date":"2025-12-29","open":32800,"high":32950,"low":31400,"close":31700,"volume":11475,"rsi_14":30.0,"sma_20":32937.5,"sma_60":32543.33,"sma_120":33168.75},{"date":"2025-12-30","open":31700,"high":32050,"low":31000,"close":31000,"volume":8775,"rsi_14":24.66,"sma_20":32862.5,"sma_60":32510.0,"sma_120":33132.92},{"date":"2026-01-02","open":31350,"high":31600,"low":30450,"close":31100,"volume":9018,"rsi_14":24.66,"sma_20":32787.5,"sma_60":32483.33,"sma_120":33099.17},{"date":"2026-01-05","open":30850,"high":31150,"low":30650,"close":30900,"volume":4580,"rsi_14":20.27,"sma_20":32690.0,"sma_60":32456.67,"sma_120":33066.25},{"date":"2026-01-06","open":31300,"high":31300,"low":30350,"close":30650,"volume":8243,"rsi_14":18.99,"sma_20":32582.5,"sma_60":32416.67,"sma_120":33023.33},{"date":"2026-01-07","open":30850,"high":30850,"low":30000,"close":30300,"volume":6084,"rsi_14":13.41,"sma_20":32455.0,"sma_60":32378.33,"sma_120":32975.83},{"date":"2026-01-08","open":30500,"high":30550,"low":30000,"close":30300,"volume":4649,"rsi_14":14.67,"sma_20":32325.0,"sma_60":32343.33,"sma_120":32925.0},{"date":"2026-01-09","open":30500,"high":30500,"low":30050,"close":30400,"volume":2264,"rsi_14":16.88,"sma_20":32202.5,"sma_60":32305.0,"sma_120":32870.83},{"date":"2026-01-12","open":30200,"high":30400,"low":30000,"close":30400,"volume":4990,"rsi_14":16.88,"sma_20":32075.0,"sma_60":32265.83,"sma_120":32820.42},{"date":"2026-01-13","open":30450,"high":30450,"low":30000,"close":30300,"volume":3166,"rsi_14":10.81,"sma_20":31935.0,"sma_60":32221.67,"sma_120":32775.83},{"date":"2026-01-14","open":30300,"high":30450,"low":29950,"close":30450,"volume":3680,"rsi_14":14.29,"sma_20":31802.5,"sma_60":32180.0,"sma_120":32732.08},{"date":"2026-01-15","open":30250,"high":30500,"low":30100,"close":30400,"volume":1753,"rsi_14":14.1,"sma_20":31657.5,"sma_60":32137.5,"sma_120":32687.5},{"date":"2026-01-16","open":30150,"high":30450,"low":30000,"close":30350,"volume":6705,"rsi_14":9.33,"sma_20":31527.5,"sma_60":32089.17,"sma_120":32642.92},{"date":"2026-01-19","open":30350,"high":30500,"low":29850,"close":30000,"volume":5908,"rsi_14":14.58,"sma_20":31250.0,"sma_60":31988.33,"sma_120":32600.83},{"date":"2026-01-20","open":30000,"high":30250,"low":29800,"close":30150,"volume":3695,"rsi_14":27.03,"sma_20":31097.5,"sma_60":31945.83,"sma_120":32560.83},{"date":"2026-01-21","open":30150,"high":30150,"low":29450,"close":30050,"volume":9715,"rsi_14":21.62,"sma_20":30940.0,"sma_60":31918.33,"sma_120":32521.67},{"date":"2026-01-22","open":30100,"high":30400,"low":30000,"close":30400,"volume":4981,"rsi_14":37.5,"sma_20":30800.0,"sma_60":31896.67,"sma_120":32492.08},{"date":"2026-01-23","open":30400,"high":30400,"low":30000,"close":30300,"volume":4538,"rsi_14":40.54,"sma_20":30645.0,"sma_60":31875.0,"sma_120":32461.67},{"date":"2026-01-26","open":30450,"high":31000,"low":30200,"close":31000,"volume":10056,"rsi_14":65.91,"sma_20":30525.0,"sma_60":31870.83,"sma_120":32436.25},{"date":"2026-01-27","open":30950,"high":30950,"low":30550,"close":30900,"volume":6190,"rsi_14":63.04,"sma_20":30485.0,"sma_60":31864.17,"sma_120":32408.33},{"date":"2026-01-28","open":30000,"high":30600,"low":29000,"close":29550,"volume":82235,"rsi_14":38.03,"sma_20":30412.5,"sma_60":31840.83,"sma_120":32368.33},{"date":"2026-01-29","open":29650,"high":29900,"low":29450,"close":29750,"volume":15269,"rsi_14":41.33,"sma_20":30345.0,"sma_60":31818.33,"sma_120":32337.92},{"date":"2026-01-30","open":29850,"high":30100,"low":29550,"close":30000,"volume":22894,"rsi_14":46.15,"sma_20":30300.0,"sma_60":31796.67,"sma_120":32306.25},{"date":"2026-02-02","open":29900,"high":30050,"low":29300,"close":29700,"volume":15074,"rsi_14":40.74,"sma_20":30252.5,"sma_60":31765.83,"sma_120":32272.08},{"date":"2026-02-03","open":29850,"high":29850,"low":28650,"close":28650,"volume":33859,"rsi_14":32.67,"sma_20":30170.0,"sma_60":31715.0,"sma_120":32227.92},{"date":"2026-02-04","open":28900,"high":29500,"low":28750,"close":29200,"volume":24197,"rsi_14":39.64,"sma_20":30115.0,"sma_60":31695.83,"sma_120":32187.92},{"date":"2026-02-05","open":29500,"high":29500,"low":28900,"close":28950,"volume":16912,"rsi_14":37.93,"sma_20":30042.5,"sma_60":31645.0,"sma_120":32149.17},{"date":"2026-02-06","open":28950,"high":28950,"low":28450,"close":28800,"volume":28910,"rsi_14":39.29,"sma_20":29962.5,"sma_60":31587.5,"sma_120":32118.33},{"date":"2026-02-09","open":28800,"high":29100,"low":28650,"close":29000,"volume":26162,"rsi_14":39.82,"sma_20":29897.5,"sma_60":31526.67,"sma_120":32088.75},{"date":"2026-02-10","open":29000,"high":29450,"low":29000,"close":29400,"volume":7694,"rsi_14":44.54,"sma_20":29845.0,"sma_60":31472.5,"sma_120":32064.58},{"date":"2026-02-11","open":29400,"high":29700,"low":29300,"close":29700,"volume":6549,"rsi_14":44.07,"sma_20":29810.0,"sma_60":31420.0,"sma_120":32041.67},{"date":"2026-02-12","open":29750,"high":29750,"low":29450,"close":29600,"volume":5433,"rsi_14":44.07,"sma_20":29772.5,"sma_60":31368.33,"sma_120":32015.83},{"date":"2026-02-13","open":29600,"high":29650,"low":29250,"close":29500,"volume":10836,"rsi_14":35.85,"sma_20":29730.0,"sma_60":31315.83,"sma_120":31991.25},{"date":"2026-02-19","open":29400,"high":30050,"low":29350,"close":29900,"volume":9869,"rsi_14":41.07,"sma_20":29725.0,"sma_60":31277.5,"sma_120":31974.17},{"date":"2026-02-20","open":29900,"high":30100,"low":29750,"close":29850,"volume":11130,"rsi_14":53.49,"sma_20":29710.0,"sma_60":31229.17,"sma_120":31949.17},{"date":"2026-02-23","open":29950,"high":30000,"low":29750,"close":29900,"volume":6267,"rsi_14":51.81,"sma_20":29702.5,"sma_60":31185.83,"sma_120":31921.67},{"date":"2026-02-24","open":29950,"high":29950,"low":29550,"close":29750,"volume":10942,"rsi_14":46.91,"sma_20":29670.0,"sma_60":31140.83,"sma_120":31895.42},{"date":"2026-02-25","open":29750,"high":29750,"low":29400,"close":29500,"volume":15838,"rsi_14":47.5,"sma_20":29630.0,"sma_60":31095.0,"sma_120":31865.83},{"date":"2026-02-26","open":29550,"high":29700,"low":29200,"close":29350,"volume":18654,"rsi_14":61.29,"sma_20":29480.0,"sma_60":30172.5,"sma_120":31481.67},{"date":"2026-02-27","open":29350,"high":29350,"low":28900,"close":29000,"volume":16242,"rsi_14":46.55,"sma_20":29452.5,"sma_60":30991.67,"sma_120":31803.33},{"date":"2026-03-03","open":29000,"high":29000,"low":28400,"close":28450,"volume":19218,"rsi_14":42.19,"sma_20":29397.5,"sma_60":30926.67,"sma_120":31765.0},{"date":"2026-03-04","open":28450,"high":28450,"low":26750,"close":26900,"volume":57606,"rsi_14":29.35,"sma_20":29255.0,"sma_60":30833.33,"sma_120":31712.08},{"date":"2026-03-05","open":27700,"high":28300,"low":27200,"close":28300,"volume":18438,"rsi_14":43.97,"sma_20":29170.0,"sma_60":30761.67,"sma_120":31672.08},{"date":"2026-03-06","open":28300,"high":29000,"low":27800,"close":28700,"volume":10417,"rsi_14":43.97,"sma_20":29120.0,"sma_60":30692.5,"sma_120":31633.33},{"date":"2026-03-09","open":28350,"high":28350,"low":27200,"close":27800,"volume":11683,"rsi_14":35.16,"sma_20":29077.5,"sma_60":30609.17,"sma_120":31586.25},{"date":"2026-03-10","open":27950,"high":28100,"low":27550,"close":27950,"volume":8696,"rsi_14":37.21,"sma_20":29015.0,"sma_60":30527.5,"sma_120":31540.83},{"date":"2026-03-11","open":28100,"high":28300,"low":27700,"close":28150,"volume":6645,"rsi_14":39.69,"sma_20":28975.0,"sma_60":30448.33,"sma_120":31499.17},{"date":"2026-03-12","open":28150,"high":28300,"low":27900,"close":28200,"volume":3007,"rsi_14":36.29,"sma_20":28945.0,"sma_60":30370.83,"sma_120":31457.92},{"date":"2026-03-13","open":27800,"high":28400,"low":27600,"close":28200,"volume":14402,"rsi_14":36.59,"sma_20":28905.0,"sma_60":30291.67,"sma_120":31416.25},{"date":"2026-03-16","open":28250,"high":28250,"low":27700,"close":27850,"volume":5611,"rsi_14":34.11,"sma_20":28827.5,"sma_60":29670.83,"sma_120":31073.75},{"date":"2026-03-17","open":27900,"high":28150,"low":27650,"close":28000,"volume":27461,"rsi_14":36.43,"sma_20":28742.5,"sma_60":30119.17,"sma_120":31331.25},{"date":"2026-03-18","open":28050,"high":28150,"low":27900,"close":28100,"volume":10585,"rsi_14":38.89,"sma_20":28667.5,"sma_60":30032.5,"sma_120":31289.17},{"date":"2026-03-19","open":28150,"high":28300,"low":27700,"close":28200,"volume":6157,"rsi_14":40.8,"sma_20":28602.5,"sma_60":29953.33,"sma_120":31248.33},{"date":"2026-03-20","open":28200,"high":28550,"low":28000,"close":28450,"volume":13477,"rsi_14":45.53,"sma_20":28530.0,"sma_60":29878.33,"sma_120":31209.17},{"date":"2026-03-23","open":28200,"high":28450,"low":27750,"close":27800,"volume":10976,"rsi_14":44.8,"sma_20":28427.5,"sma_60":29792.5,"sma_120":31164.17},{"date":"2026-03-24","open":28150,"high":28150,"low":27700,"close":28150,"volume":11334,"rsi_14":62.38,"sma_20":28340.0,"sma_60":29708.33,"sma_120":31123.33},{"date":"2026-03-25","open":28200,"high":28250,"low":27750,"close":28150,"volume":4589,"rsi_14":47.95,"sma_20":28260.0,"sma_60":29624.17,"sma_120":31081.25},{"date":"2026-03-26","open":28150,"high":28200,"low":27800,"close":28000,"volume":6367,"rsi_14":39.71,"sma_20":28185.0,"sma_60":29537.5,"sma_120":31040.0},{"date":"2026-03-27","open":27900,"high":27950,"low":27500,"close":27950,"volume":9676,"rsi_14":52.94,"sma_20":28115.0,"sma_60":29446.67,"sma_120":30999.58},{"date":"2026-03-30","open":27900,"high":27950,"low":27300,"close":27600,"volume":6914,"rsi_14":43.64,"sma_20":28045.0,"sma_60":29350.0,"sma_120":30955.0},{"date":"2026-03-31","open":27500,"high":27700,"low":27150,"close":27350,"volume":4920,"rsi_14":35.71,"sma_20":27990.0,"sma_60":29277.5,"sma_120":30910.42},{"date":"2026-04-01","open":27600,"high":28000,"low":27500,"close":27800,"volume":10570,"rsi_14":43.75,"sma_20":28035.0,"sma_60":29224.17,"sma_120":30867.08},{"date":"2026-04-02","open":27850,"high":27850,"low":27150,"close":27250,"volume":6159,"rsi_14":37.33,"sma_20":27982.5,"sma_60":29160.0,"sma_120":30821.67},{"date":"2026-04-03","open":27300,"high":27650,"low":27250,"close":27450,"volume":3683,"rsi_14":44.44,"sma_20":27920.0,"sma_60":29102.5,"sma_120":30779.58},{"date":"2026-04-06","open":27450,"high":27550,"low":27300,"close":27550,"volume":1765,"rsi_14":43.66,"sma_20":27907.5,"sma_60":29050.83,"sma_120":30733.75},{"date":"2026-04-07","open":27550,"high":27550,"low":27050,"close":27300,"volume":11117,"rsi_14":39.19,"sma_20":27875.0,"sma_60":29000.83,"sma_120":30689.58},{"date":"2026-04-08","open":27350,"high":28150,"low":27350,"close":28050,"volume":10855,"rsi_14":48.28,"sma_20":27870.0,"sma_60":28963.33,"sma_120":30653.33},{"date":"2026-04-09","open":28050,"high":28050,"low":27650,"close":28000,"volume":4294,"rsi_14":44.58,"sma_20":27860.0,"sma_60":28923.33,"sma_120":30614.17},{"date":"2026-04-10","open":28050,"high":28300,"low":27950,"close":28250,"volume":4136,"rsi_14":56.0,"sma_20":27862.5,"sma_60":28887.5,"sma_120":30576.67},{"date":"2026-04-13","open":28100,"high":28100,"low":27750,"close":27800,"volume":2179,"rsi_14":45.45,"sma_20":27860.0,"sma_60":28845.83,"sma_120":30533.75},{"date":"2026-04-14","open":28050,"high":28650,"low":27900,"close":28600,"volume":8187,"rsi_14":54.84,"sma_20":27890.0,"sma_60":28815.0,"sma_120":30497.5},{"date":"2026-04-15","open":28650,"high":29200,"low":28500,"close":29150,"volume":17963,"rsi_14":61.39,"sma_20":27942.5,"sma_60":28794.17,"sma_120":30465.83},{"date":"2026-04-16","open":29200,"high":29500,"low":29150,"close":29400,"volume":3824,"rsi_14":63.81,"sma_20":28002.5,"sma_60":28778.33,"sma_120":30433.75},{"date":"2026-04-17","open":29500,"high":29500,"low":28950,"close":29250,"volume":4325,"rsi_14":66.34,"sma_20":28042.5,"sma_60":28765.83,"sma_120":30399.58},{"date":"2026-04-20","open":29250,"high":29250,"low":28900,"close":29100,"volume":3750,"rsi_14":67.68,"sma_20":28107.5,"sma_60":28748.33,"sma_120":30366.67},{"date":"2026-04-21","open":29150,"high":29150,"low":28650,"close":29000,"volume":6891,"rsi_14":63.04,"sma_20":28150.0,"sma_60":28730.83,"sma_120":30335.83},{"date":"2026-04-22","open":29150,"high":29150,"low":28800,"close":29000,"volume":2058,"rsi_14":71.6,"sma_20":28192.5,"sma_60":28707.5,"sma_120":30313.33},{"date":"2026-04-23","open":29000,"high":29050,"low":28700,"close":29000,"volume":5479,"rsi_14":70.13,"sma_20":28242.5,"sma_60":28685.83,"sma_120":30290.83},{"date":"2026-04-24","open":29050,"high":29050,"low":28350,"close":28750,"volume":8792,"rsi_14":65.0,"sma_20":28282.5,"sma_60":28648.33,"sma_120":30267.08},{"date":"2026-04-27","open":29000,"high":30000,"low":28250,"close":29550,"volume":55793,"rsi_14":74.73,"sma_20":28380.0,"sma_60":28625.83,"sma_120":30252.92},{"date":"2026-04-28","open":30000,"high":30400,"low":29700,"close":29800,"volume":34978,"rsi_14":71.6,"sma_20":28502.5,"sma_60":28630.0,"sma_120":30240.42},{"date":"2026-04-29","open":29750,"high":29900,"low":29400,"close":29600,"volume":10655,"rsi_14":69.05,"sma_20":28592.5,"sma_60":28627.5,"sma_120":29912.08},{"date":"2026-04-30","open":29700,"high":29700,"low":29100,"close":29400,"volume":11736,"rsi_14":63.79,"sma_20":28925.0,"sma_60":28145.83,"sma_120":28257.5},{"date":"2026-05-04","open":29000,"high":29200,"low":26950,"close":27700,"volume":155433,"rsi_14":49.07,"sma_20":28712.5,"sma_60":28584.17,"sma_120":30185.0},{"date":"2026-05-06","open":28000,"high":28050,"low":27425,"close":27500,"volume":22340,"rsi_14":38.54,"sma_20":28710.0,"sma_60":28565.0,"sma_120":30151.25},{"date":"2026-05-07","open":27500,"high":27600,"low":27150,"close":27450,"volume":13475,"rsi_14":30.23,"sma_20":28717.5,"sma_60":28535.83,"sma_120":30115.83},{"date":"2026-05-08","open":27550,"high":27550,"low":27200,"close":27300,"volume":12087,"rsi_14":25.0,"sma_20":28680.0,"sma_60":28508.33,"sma_120":30076.67},{"date":"2026-05-11","open":27300,"high":27300,"low":26750,"close":26750,"volume":26563,"rsi_14":22.83,"sma_20":28617.5,"sma_60":28474.17,"sma_120":30030.83},{"date":"2026-05-12","open":27000,"high":27100,"low":26350,"close":26550,"volume":17935,"rsi_14":22.58,"sma_20":28532.5,"sma_60":28433.33,"sma_120":29980.0},{"date":"2026-05-13","open":26800,"high":26800,"low":26050,"close":26100,"volume":16770,"rsi_14":21.0,"sma_20":28447.5,"sma_60":28378.33,"sma_120":29925.42},{"date":"2026-05-14","open":26050,"high":26500,"low":26000,"close":26500,"volume":7244,"rsi_14":26.85,"sma_20":28342.5,"sma_60":28325.0,"sma_120":29872.5},{"date":"2026-05-15","open":26550,"high":27150,"low":26400,"close":26850,"volume":13901,"rsi_14":31.3,"sma_20":28227.5,"sma_60":28279.17,"sma_120":29823.75},{"date":"2026-05-18","open":26850,"high":26850,"low":25950,"close":26150,"volume":11915,"rsi_14":29.03,"sma_20":28065.0,"sma_60":28223.33,"sma_120":29769.58},{"date":"2026-05-19","open":26000,"high":26300,"low":25400,"close":25950,"volume":16355,"rsi_14":17.86,"sma_20":27900.0,"sma_60":28157.5,"sma_120":29717.5},{"date":"2026-05-20","open":26000,"high":26000,"low":25050,"close":25300,"volume":11939,"rsi_14":12.5,"sma_20":27710.0,"sma_60":28081.67,"sma_120":29655.42},{"date":"2026-05-21","open":25650,"high":25700,"low":24950,"close":25050,"volume":12674,"rsi_14":12.4,"sma_20":27512.5,"sma_60":28000.83,"sma_120":29593.33},{"date":"2026-05-22","open":25100,"high":25750,"low":25000,"close":25700,"volume":11109,"rsi_14":21.54,"sma_20":27347.5,"sma_60":27933.33,"sma_120":29537.08},{"date":"2026-05-26","open":25700,"high":25850,"low":25400,"close":25700,"volume":7380,"rsi_14":29.17,"sma_20":27182.5,"sma_60":27870.0,"sma_120":29482.5},{"date":"2026-05-27","open":25700,"high":26050,"low":24950,"close":25700,"volume":20450,"rsi_14":30.43,"sma_20":27030.0,"sma_60":27809.17,"sma_120":29427.08},{"date":"2026-05-28","open":25700,"high":25750,"low":25200,"close":25600,"volume":12050,"rsi_14":30.11,"sma_20":26832.5,"sma_60":27752.5,"sma_120":29372.08},{"date":"2026-05-29","open":25600,"high":25650,"low":25050,"close":25200,"volume":11775,"rsi_14":28.57,"sma_20":26602.5,"sma_60":27698.33,"sma_120":29312.5},{"date":"2026-06-01","open":25000,"high":25350,"low":24750,"close":24750,"volume":11644,"rsi_14":29.17,"sma_20":26360.0,"sma_60":27662.5,"sma_120":29247.92},{"date":"2026-06-02","open":24700,"high":25150,"low":24200,"close":25150,"volume":12392,"rsi_14":36.0,"sma_20":26147.5,"sma_60":27610.0,"sma_120":29185.83},{"date":"2026-06-04","open":25000,"high":25350,"low":24700,"close":25200,"volume":9786,"rsi_14":40.22,"sma_20":26022.5,"sma_60":27551.67,"sma_120":29122.08},{"date":"2026-06-05","open":24800,"high":25200,"low":24300,"close":24750,"volume":11637,"rsi_14":31.18,"sma_20":25885.0,"sma_60":27500.83,"sma_120":29055.0},{"date":"2026-06-08","open":24000,"high":24300,"low":23600,"close":23600,"volume":20258,"rsi_14":20.18,"sma_20":25692.5,"sma_60":27428.33,"sma_120":28977.92},{"date":"2026-06-09","open":23300,"high":25150,"low":23300,"close":24650,"volume":11008,"rsi_14":37.07,"sma_20":25560.0,"sma_60":27370.0,"sma_120":28909.17},{"date":"2026-06-10","open":24650,"high":24900,"low":23900,"close":24350,"volume":9696,"rsi_14":36.44,"sma_20":25440.0,"sma_60":27305.83,"sma_120":28838.33},{"date":"2026-06-11","open":24300,"high":25200,"low":23950,"close":25200,"volume":4285,"rsi_14":49.18,"sma_20":25372.5,"sma_60":27255.83,"sma_120":28773.75},{"date":"2026-06-12","open":25250,"high":25400,"low":24900,"close":25050,"volume":7464,"rsi_14":50.0,"sma_20":25320.0,"sma_60":27209.17,"sma_120":28706.67},{"date":"2026-06-15","open":25250,"high":25400,"low":25000,"close":25350,"volume":7112,"rsi_14":46.9,"sma_20":25262.5,"sma_60":27165.0,"sma_120":28642.08},{"date":"2026-06-16","open":25650,"high":25650,"low":25050,"close":25200,"volume":2791,"rsi_14":45.69,"sma_20":25180.0,"sma_60":27116.67,"sma_120":28574.58},{"date":"2026-06-17","open":25400,"high":25400,"low":24700,"close":24950,"volume":5422,"rsi_14":52.38,"sma_20":25010.0,"sma_60":26774.17,"sma_120":28110.42},{"date":"2026-06-18","open":24650,"high":24950,"low":24400,"close":24450,"volume":10960,"rsi_14":41.09,"sma_20":25045.0,"sma_60":26995.83,"sma_120":28437.08},{"date":"2026-06-19","open":24700,"high":24700,"low":23650,"close":24550,"volume":6948,"rsi_14":44.72,"sma_20":25007.5,"sma_60":26941.67,"sma_120":28367.08},{"date":"2026-06-22","open":24300,"high":24300,"low":23600,"close":24250,"volume":5894,"rsi_14":45.83,"sma_20":24967.5,"sma_60":26876.67,"sma_120":28292.5},{"date":"2026-06-23","open":24400,"high":24400,"low":23100,"close":23400,"volume":11212,"rsi_14":36.43,"sma_20":24852.5,"sma_60":26797.5,"sma_120":28210.83},{"date":"2026-06-24","open":22950,"high":23250,"low":22750,"close":22850,"volume":4646,"rsi_14":33.09,"sma_20":24710.0,"sma_60":26711.67,"sma_120":28124.58},{"date":"2026-06-25","open":22850,"high":23200,"low":22600,"close":22650,"volume":9626,"rsi_14":34.33,"sma_20":24557.5,"sma_60":26623.33,"sma_120":28035.0},{"date":"2026-06-26","open":23000,"high":23000,"low":21850,"close":22250,"volume":16040,"rsi_14":38.66,"sma_20":24390.0,"sma_60":26534.17,"sma_120":27942.08},{"date":"2026-06-29","open":21900,"high":23300,"low":21500,"close":23250,"volume":6031,"rsi_14":38.14,"sma_20":24292.5,"sma_60":26465.83,"sma_120":27871.67},{"date":"2026-06-30","open":23100,"high":23600,"low":22950,"close":23600,"volume":2458,"rsi_14":43.7,"sma_20":24235.0,"sma_60":26395.83,"sma_120":27810.0},{"date":"2026-07-01","open":23450,"high":24050,"low":23200,"close":23800,"volume":4438,"rsi_14":36.79,"sma_20":24167.5,"sma_60":26338.33,"sma_120":27749.17},{"date":"2026-07-02","open":23650,"high":23800,"low":23200,"close":23600,"volume":2714,"rsi_14":36.45,"sma_20":24087.5,"sma_60":26274.17,"sma_120":27688.33},{"date":"2026-07-03","open":23450,"high":24050,"low":22850,"close":24050,"volume":3698,"rsi_14":38.18,"sma_20":24052.5,"sma_60":26215.83,"sma_120":27633.33},{"date":"2026-07-06","open":24050,"high":24100,"low":23550,"close":23550,"volume":3858,"rsi_14":35.9,"sma_20":24050.0,"sma_60":26153.33,"sma_120":27577.08},{"date":"2026-07-07","open":23450,"high":23850,"low":23050,"close":23650,"volume":2736,"rsi_14":38.6,"sma_20":24000.0,"sma_60":26080.0,"sma_120":27521.67},{"date":"2026-07-08","open":23650,"high":23700,"low":23200,"close":23500,"volume":1131,"rsi_14":41.12,"sma_20":23957.5,"sma_60":26005.0,"sma_120":27464.17},{"date":"2026-07-09","open":23350,"high":23800,"low":22800,"close":23800,"volume":2983,"rsi_14":43.24,"sma_20":23887.5,"sma_60":25930.83,"sma_120":27409.17},{"date":"2026-07-10","open":23600,"high":24000,"low":23400,"close":23950,"volume":6244,"rsi_14":47.22,"sma_20":23832.5,"sma_60":25866.67,"sma_120":27356.25},{"date":"2026-07-13","open":23950,"high":24150,"low":23150,"close":23400,"volume":4723,"rsi_14":50.0,"sma_20":23735.0,"sma_60":25780.0,"sma_120":27297.5},{"date":"2026-07-14","open":23200,"high":23500,"low":23050,"close":23500,"volume":20153,"rsi_14":56.99,"sma_20":23650.0,"sma_60":25685.83,"sma_120":27240.0},{"date":"2026-07-15","open":23350,"high":23550,"low":23150,"close":23350,"volume":1636,"rsi_14":57.61,"sma_20":23570.0,"sma_60":25585.0,"sma_120":27181.67},{"date":"2026-07-16","open":23350,"high":23600,"low":23000,"close":23000,"volume":1027,"rsi_14":58.24,"sma_20":23497.5,"sma_60":25480.83,"sma_120":27123.33},{"date":"2026-07-20","open":23000,"high":23150,"low":22500,"close":22800,"volume":1610,"rsi_14":44.0,"sma_20":23410.0,"sma_60":25375.83,"sma_120":27062.08},{"date":"2026-07-21","open":22900,"high":22900,"low":22050,"close":22800,"volume":5001,"rsi_14":38.24,"sma_20":23337.5,"sma_60":25272.5,"sma_120":27001.67},{"date":"2026-07-22","open":22800,"high":23300,"low":22700,"close":23300,"volume":5729,"rsi_14":43.24,"sma_20":23332.5,"sma_60":25177.5,"sma_120":26942.5},{"date":"2026-07-23","open":23350,"high":23600,"low":23100,"close":23450,"volume":4985,"rsi_14":47.95,"sma_20":23362.5,"sma_60":25085.0,"sma_120":26885.42},{"date":"2026-07-24","open":23500,"high":25100,"low":23250,"close":24750,"volume":21395,"rsi_14":57.78,"sma_20":23467.5,"sma_60":25018.33,"sma_120":26833.33},{"date":"2026-07-27","open":24750,"high":25200,"low":24400,"close":24750,"volume":6071,"rsi_14":65.0,"sma_20":23592.5,"sma_60":24938.33,"sma_120":26782.08},{"date":"2026-07-28","open":24700,"high":24700,"low":23750,"close":24300,"volume":12152,"rsi_14":57.47,"sma_20":23645.0,"sma_60":24846.67,"sma_120":26738.33},{"date":"2026-07-29","open":24300,"high":24400,"low":22800,"close":24300,"volume":7179,"rsi_14":59.52,"sma_20":23680.0,"sma_60":24758.33,"sma_120":26692.92},{"date":"2026-07-30","open":24300,"high":24600,"low":23750,"close":24200,"volume":5465,"rsi_14":55.0,"sma_20":23700.0,"sma_60":24671.67,"sma_120":26644.58},{"date":"2026-07-31","open":24200,"high":24200,"low":23800,"close":24150,"volume":3944,"rsi_14":52.56,"sma_20":23727.5,"sma_60":24612.5,"sma_120":26598.33},{"date":"2026-08-03","open":24100,"high":25050,"low":23850,"close":24800,"volume":6955,"rsi_14":67.5,"sma_20":23765.0,"sma_60":24567.5,"sma_120":26566.25},{"date":"2026-08-04","open":24850,"high":25150,"low":24750,"close":25050,"volume":5279,"rsi_14":68.67,"sma_20":23840.0,"sma_60":24527.5,"sma_120":26531.67},{"date":"2026-08-05","open":25000,"high":25350,"low":24800,"close":25250,"volume":4257,"rsi_14":72.62,"sma_20":23920.0,"sma_60":24493.33,"sma_120":26500.83},{"date":"2026-08-06","open":24800,"high":25150,"low":24750,"close":25150,"volume":4596,"rsi_14":77.22,"sma_20":24002.5,"sma_60":24466.67,"sma_120":26470.42},{"date":"2026-08-07","open":25200,"high":25350,"low":24850,"close":25250,"volume":2780,"rsi_14":81.82,"sma_20":24075.0,"sma_60":24445.0,"sma_120":26439.17},{"date":"2026-08-10","open":25350,"high":25350,"low":24850,"close":25150,"volume":1929,"rsi_14":79.75,"sma_20":24135.0,"sma_60":24429.17,"sma_120":26403.75},{"date":"2026-08-11","open":25200,"high":25350,"low":24800,"close":25000,"volume":2336,"rsi_14":73.61,"sma_20":24215.0,"sma_60":24404.17,"sma_120":26364.58},{"date":"2026-08-12","open":25000,"high":25100,"low":24700,"close":24900,"volume":1612,"rsi_14":70.42,"sma_20":24285.0,"sma_60":24371.67,"sma_120":26325.42},{"date":"2026-08-13","open":25000,"high":25050,"low":24700,"close":25000,"volume":2046,"rsi_14":55.32,"sma_20":24367.5,"sma_60":24352.5,"sma_120":26287.92},{"date":"2026-08-14","open":24800,"high":25050,"low":24700,"close":25050,"volume":1383,"rsi_14":56.25,"sma_20":24470.0,"sma_60":24337.5,"sma_120":26247.5},{"date":"2026-08-18","open":24550,"high":24900,"low":24000,"close":24200,"volume":5817,"rsi_14":48.21,"sma_20":24540.0,"sma_60":24319.17,"sma_120":26200.42},{"date":"2026-08-19","open":23950,"high":24350,"low":23650,"close":23900,"volume":5036,"rsi_14":43.55,"sma_20":24595.0,"sma_60":24300.0,"sma_120":26150.42},{"date":"2026-08-20","open":24050,"high":24050,"low":23550,"close":23800,"volume":2310,"rsi_14":43.55,"sma_20":24620.0,"sma_60":24268.33,"sma_120":26100.83},{"date":"2026-08-21","open":23800,"high":23800,"low":22800,"close":23500,"volume":3484,"rsi_14":40.3,"sma_20":24622.5,"sma_60":24231.67,"sma_120":26050.83},{"date":"2026-08-24","open":23600,"high":24000,"low":23000,"close":23850,"volume":2367,"rsi_14":34.43,"sma_20":24577.5,"sma_60":24200.83,"sma_120":26005.0},{"date":"2026-08-25","open":23800,"high":23900,"low":23450,"close":23650,"volume":3768,"rsi_14":26.67,"sma_20":24522.5,"sma_60":24168.33,"sma_120":25960.42},{"date":"2026-08-26","open":23700,"high":24000,"low":23650,"close":23850,"volume":2054,"rsi_14":26.67,"sma_20":24500.0,"sma_60":24145.83,"sma_120":25922.08},{"date":"2026-08-27","open":24000,"high":24000,"low":23550,"close":23700,"volume":2327,"rsi_14":26.23,"sma_20":24470.0,"sma_60":24128.33,"sma_120":25895.42},{"date":"2026-08-28","open":23750,"high":24000,"low":23600,"close":23900,"volume":2851,"rsi_14":28.57,"sma_20":24455.0,"sma_60":24107.5,"sma_120":25858.75},{"date":"2026-08-31","open":24000,"high":24000,"low":23550,"close":23800,"volume":2842,"rsi_14":28.57,"sma_20":24437.5,"sma_60":24084.17,"sma_120":25817.92},{"date":"2026-09-01","open":23800,"high":23900,"low":23600,"close":23750,"volume":1715,"rsi_14":29.51,"sma_20":24385.0,"sma_60":24067.5,"sma_120":25784.17},{"date":"2026-09-02","open":23750,"high":23850,"low":23450,"close":23600,"volume":1745,"rsi_14":29.03,"sma_20":24312.5,"sma_60":24067.5,"sma_120":25747.92},{"date":"2026-09-03","open":23600,"high":23700,"low":23350,"close":23550,"volume":3799,"rsi_14":26.23,"sma_20":24227.5,"sma_60":24049.17,"sma_120":25709.58},{"date":"2026-09-04","open":23500,"high":23950,"low":23500,"close":23950,"volume":1245,"rsi_14":33.82,"sma_20":24167.5,"sma_60":24042.5,"sma_120":25674.17},{"date":"2026-09-07","open":23950,"high":23950,"low":23600,"close":23750,"volume":1869,"rsi_14":41.82,"sma_20":24092.5,"sma_60":24018.33,"sma_120":25637.08},{"date":"2026-09-08","open":23900,"high":23900,"low":23000,"close":23700,"volume":6505,"rsi_14":46.0,"sma_20":24020.0,"sma_60":23995.83,"sma_120":25602.5},{"date":"2026-09-09","open":23750,"high":23750,"low":23250,"close":23650,"volume":2711,"rsi_14":46.94,"sma_20":23952.5,"sma_60":23967.5,"sma_120":25566.25},{"date":"2026-09-10","open":23650,"high":23650,"low":23250,"close":23550,"volume":2175,"rsi_14":51.11,"sma_20":23885.0,"sma_60":23940.0,"sma_120":25528.33},{"date":"2026-09-11","open":23650,"high":23650,"low":22950,"close":23450,"volume":14519,"rsi_14":40.0,"sma_20":23807.5,"sma_60":23915.0,"sma_120":25488.75},{"date":"2026-09-14","open":23500,"high":23500,"low":23000,"close":23250,"volume":2720,"rsi_14":40.0,"sma_20":23717.5,"sma_60":23895.0,"sma_120":25445.42},{"date":"2026-09-15","open":23300,"high":23450,"low":23150,"close":23200,"volume":2909,"rsi_14":32.43,"sma_20":23667.5,"sma_60":23872.5,"sma_120":25407.08},{"date":"2026-09-16","open":23150,"high":23450,"low":22950,"close":23250,"volume":4398,"rsi_14":37.14,"sma_20":23635.0,"sma_60":23855.83,"sma_120":25366.25},{"date":"2026-09-17","open":23350,"high":23350,"low":22400,"close":23300,"volume":13342,"rsi_14":31.25,"sma_20":23610.0,"sma_60":23854.17,"sma_120":25325.83},{"date":"2026-09-18","open":23300,"high":23300,"low":22850,"close":23100,"volume":3649,"rsi_14":29.41,"sma_20":23590.0,"sma_60":23858.33,"sma_120":25285.0},{"date":"2026-09-21","open":23200,"high":23200,"low":22650,"close":23150,"volume":3764,"rsi_14":32.35,"sma_20":23555.0,"sma_60":23866.67,"sma_120":25245.0},{"date":"2026-09-22","open":25000,"high":26000,"low":24400,"close":25300,"volume":80171,"rsi_14":72.97,"sma_20":23637.5,"sma_60":23917.5,"sma_120":25225.83},{"date":"2026-09-23","open":25800,"high":26350,"low":25500,"close":25850,"volume":15534,"rsi_14":77.38,"sma_20":23737.5,"sma_60":23960.83,"sma_120":25213.33},{"date":"2026-09-28","open":25850,"high":26350,"low":25650,"close":26000,"volume":6604,"rsi_14":75.95,"sma_20":23852.5,"sma_60":24000.83,"sma_120":25198.33},{"date":"2026-09-29","open":26200,"high":26350,"low":25850,"close":26200,"volume":8808,"rsi_14":81.01,"sma_20":23967.5,"sma_60":24040.83,"sma_120":25189.58},{"date":"2026-09-30","open":26400,"high":26425,"low":26000,"close":26250,"volume":5926,"rsi_14":82.28,"sma_20":24090.0,"sma_60":24085.0,"sma_120":25179.58},{"date":"2026-10-01","open":26400,"high":26450,"low":26000,"close":26100,"volume":7178,"rsi_14":80.25,"sma_20":24207.5,"sma_60":24119.17,"sma_120":25167.5},{"date":"2026-10-02","open":26450,"high":26450,"low":26000,"close":26300,"volume":3903,"rsi_14":83.13,"sma_20":24342.5,"sma_60":24165.0,"sma_120":25159.17},{"date":"2026-10-06","open":26400,"high":26700,"low":25900,"close":26200,"volume":5232,"rsi_14":83.13,"sma_20":24475.0,"sma_60":24207.5,"sma_120":25143.75},{"date":"2026-10-07","open":26250,"high":26300,"low":25350,"close":25900,"volume":6672,"rsi_14":81.18,"sma_20":24572.5,"sma_60":24247.5,"sma_120":25126.25},{"date":"2026-10-08","open":26300,"high":26300,"low":25700,"close":26050,"volume":5682,"rsi_14":82.76,"sma_20":24687.5,"sma_60":24285.0,"sma_120":25107.92},{"date":"2026-10-12","open":26450,"high":27200,"low":25650,"close":26150,"volume":5455,"rsi_14":82.95,"sma_20":24810.0,"sma_60":24321.67,"sma_120":25094.17},{"date":"2026-10-13","open":26000,"high":26150,"low":24350,"close":25950,"volume":6398,"rsi_14":79.12,"sma_20":24925.0,"sma_60":24364.17,"sma_120":25072.08},{"date":"2026-10-14","open":26000,"high":26350,"low":25750,"close":26200,"volume":7749,"rsi_14":83.7,"sma_20":25057.5,"sma_60":24409.17,"sma_120":25047.5},{"date":"2026-10-15","open":26100,"high":26100,"low":25300,"close":25900,"volume":9251,"rsi_14":78.35,"sma_20":25180.0,"sma_60":24451.67,"sma_120":25018.33},{"date":"2026-10-16","open":25850,"high":26400,"low":25675,"close":26250,"volume":4848,"rsi_14":65.57,"sma_20":25330.0,"sma_60":24505.83,"sma_120":24993.33},{"date":"2026-10-19","open":25900,"high":26450,"low":25900,"close":26400,"volume":4227,"rsi_14":60.38,"sma_20":25490.0,"sma_60":24565.83,"sma_120":24970.83},{"date":"2026-10-20","open":26400,"high":26500,"low":25100,"close":26500,"volume":5853,"rsi_14":59.62,"sma_20":25652.5,"sma_60":24627.5,"sma_120":24950.0},{"date":"2026-10-21","open":26450,"high":26450,"low":26100,"close":26400,"volume":5474,"rsi_14":54.0,"sma_20":25807.5,"sma_60":24679.17,"sma_120":24928.33},{"date":"2026-10-22","open":26450,"high":27050,"low":25850,"close":26400,"volume":6725,"rsi_14":53.06,"sma_20":25972.5,"sma_60":24728.33,"sma_120":24906.67},{"date":"2026-10-23","open":26300,"high":26400,"low":25802,"close":26400,"volume":7505}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3887.4300000000003,"pbr":0.66,"per":6.79,"roa":2.13,"roe":2.88,"grade":"C","comment":"PER 6.77배, ROE 2.88%","revenue":338359718001.0,"analysis":"PER 6.8배입니다. ROE 2.9%입니다. 시가총액 1558.82억. 매출 3383.60억, 영업이익 278.44억.","eps_basis":"TTM","debt_ratio":0.35251483908688397,"market_cap":156474463200,"net_income":23331279251.0,"total_debt":83880354373.0,"ttm_window":"2025Q3~2026Q2","gross_margin":27.92,"total_assets":321828789651.0,"total_equity":237948435278.0,"profit_margin":6.9,"revenue_basis":"TTM","dividend_yield":4.61,"net_income_basis":"TTM","operating_income":27844263221.0,"operating_margin":8.23,"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":26400.0,"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":39700.0},{"date":"2016-10-25","close":39750.0},{"date":"2016-10-26","close":39150.0},{"date":"2016-10-27","close":38800.0},{"date":"2016-10-28","close":38250.0},{"date":"2016-10-31","close":37950.0},{"date":"2016-11-01","close":37900.0},{"date":"2016-11-02","close":37650.0},{"date":"2016-11-03","close":36300.0},{"date":"2016-11-04","close":36200.0},{"date":"2016-11-07","close":36900.0},{"date":"2016-11-08","close":37250.0},{"date":"2016-11-09","close":36300.0},{"date":"2016-11-10","close":36450.0},{"date":"2016-11-11","close":36000.0},{"date":"2016-11-14","close":35100.0},{"date":"2016-11-15","close":34800.0},{"date":"2016-11-16","close":35150.0},{"date":"2016-11-17","close":35500.0},{"date":"2016-11-18","close":35550.0},{"date":"2016-11-21","close":35000.0},{"date":"2016-11-22","close":35800.0},{"date":"2016-11-23","close":35550.0},{"date":"2016-11-24","close":35250.0},{"date":"2016-11-25","close":34600.0},{"date":"2016-11-28","close":32950.0},{"date":"2016-11-29","close":33500.0},{"date":"2016-11-30","close":33850.0},{"date":"2016-12-01","close":33700.0},{"date":"2016-12-02","close":32400.0},{"date":"2016-12-05","close":31100.0},{"date":"2016-12-06","close":31700.0},{"date":"2016-12-07","close":31850.0},{"date":"2016-12-08","close":31000.0},{"date":"2016-12-09","close":31000.0},{"date":"2016-12-12","close":32150.0},{"date":"2016-12-13","close":32400.0},{"date":"2016-12-14","close":32350.0},{"date":"2016-12-15","close":32800.0},{"date":"2016-12-16","close":32850.0},{"date":"2016-12-19","close":32400.0},{"date":"2016-12-20","close":32250.0},{"date":"2016-12-21","close":32000.0},{"date":"2016-12-22","close":31650.0},{"date":"2016-12-23","close":32200.0},{"date":"2016-12-26","close":32150.0},{"date":"2016-12-27","close":32200.0},{"date":"2016-12-28","close":32200.0},{"date":"2016-12-29","close":31950.0},{"date":"2017-01-02","close":31700.0},{"date":"2017-01-03","close":32250.0},{"date":"2017-01-04","close":33000.0},{"date":"2017-01-05","close":34000.0},{"date":"2017-01-06","close":33600.0},{"date":"2017-01-09","close":33900.0},{"date":"2017-01-10","close":33900.0},{"date":"2017-01-11","close":33700.0},{"date":"2017-01-12","close":32650.0},{"date":"2017-01-13","close":32850.0},{"date":"2017-01-16","close":32900.0},{"date":"2017-01-17","close":36450.0},{"date":"2017-01-18","close":36800.0},{"date":"2017-01-19","close":35150.0},{"date":"2017-01-20","close":34350.0},{"date":"2017-01-23","close":37450.0},{"date":"2017-01-24","close":36250.0},{"date":"2017-01-25","close":35000.0},{"date":"2017-01-26","close":35550.0},{"date":"2017-01-31","close":36700.0},{"date":"2017-02-01","close":39000.0},{"date":"2017-02-02","close":39250.0},{"date":"2017-02-03","close":38400.0},{"date":"2017-02-06","close":39000.0},{"date":"2017-02-07","close":38800.0},{"date":"2017-02-08","close":38500.0},{"date":"2017-02-09","close":37500.0},{"date":"2017-02-10","close":37850.0},{"date":"2017-02-13","close":38100.0},{"date":"2017-02-14","close":38550.0},{"date":"2017-02-15","close":39100.0},{"date":"2017-02-16","close":38900.0},{"date":"2017-02-17","close":38750.0},{"date":"2017-02-20","close":38000.0},{"date":"2017-02-21","close":37800.0},{"date":"2017-02-22","close":38000.0},{"date":"2017-02-23","close":37200.0},{"date":"2017-02-24","close":36600.0},{"date":"2017-02-27","close":37250.0},{"date":"2017-02-28","close":37450.0},{"date":"2017-03-02","close":37200.0},{"date":"2017-03-03","close":36450.0},{"date":"2017-03-06","close":36350.0},{"date":"2017-03-07","close":36400.0},{"date":"2017-03-08","close":36850.0},{"date":"2017-03-09","close":36000.0},{"date":"2017-03-10","close":36500.0},{"date":"2017-03-13","close":35850.0},{"date":"2017-03-14","close":36150.0},{"date":"2017-03-15","close":36550.0},{"date":"2017-03-16","close":37000.0},{"date":"2017-03-17","close":36600.0},{"date":"2017-03-20","close":36000.0},{"date":"2017-03-21","close":36100.0},{"date":"2017-03-22","close":36250.0},{"date":"2017-03-23","close":36650.0},{"date":"2017-03-24","close":37300.0},{"date":"2017-03-27","close":37000.0},{"date":"2017-03-28","close":37600.0},{"date":"2017-03-29","close":37450.0},{"date":"2017-03-30","close":37400.0},{"date":"2017-03-31","close":37450.0},{"date":"2017-04-03","close":37500.0},{"date":"2017-04-04","close":37400.0},{"date":"2017-04-05","close":37300.0},{"date":"2017-04-06","close":36550.0},{"date":"2017-04-07","close":36500.0},{"date":"2017-04-10","close":36200.0},{"date":"2017-04-11","close":36100.0},{"date":"2017-04-12","close":36750.0},{"date":"2017-04-13","close":36850.0},{"date":"2017-04-14","close":36400.0},{"date":"2017-04-17","close":36850.0},{"date":"2017-04-18","close":37050.0},{"date":"2017-04-19","close":36850.0},{"date":"2017-04-20","close":36800.0},{"date":"2017-04-21","close":37000.0},{"date":"2017-04-24","close":36800.0},{"date":"2017-04-25","close":37100.0},{"date":"2017-04-26","close":37300.0},{"date":"2017-04-27","close":37500.0},{"date":"2017-04-28","close":37300.0},{"date":"2017-05-02","close":37300.0},{"date":"2017-05-04","close":37250.0},{"date":"2017-05-08","close":37250.0},{"date":"2017-05-10","close":36850.0},{"date":"2017-05-11","close":36750.0},{"date":"2017-05-12","close":36700.0},{"date":"2017-05-15","close":36750.0},{"date":"2017-05-16","close":36600.0},{"date":"2017-05-17","close":35600.0},{"date":"2017-05-18","close":34200.0},{"date":"2017-05-19","close":34500.0},{"date":"2017-05-22","close":34000.0},{"date":"2017-05-23","close":34000.0},{"date":"2017-05-24","close":33950.0},{"date":"2017-05-25","close":34200.0},{"date":"2017-05-26","close":34400.0},{"date":"2017-05-29","close":33850.0},{"date":"2017-05-30","close":34050.0},{"date":"2017-05-31","close":34150.0},{"date":"2017-06-01","close":34250.0},{"date":"2017-06-02","close":34450.0},{"date":"2017-06-05","close":33950.0},{"date":"2017-06-07","close":34100.0},{"date":"2017-06-08","close":34800.0},{"date":"2017-06-09","close":35600.0},{"date":"2017-06-12","close":35450.0},{"date":"2017-06-13","close":35650.0},{"date":"2017-06-14","close":35250.0},{"date":"2017-06-15","close":35250.0},{"date":"2017-06-16","close":35250.0},{"date":"2017-06-19","close":35700.0},{"date":"2017-06-20","close":35300.0},{"date":"2017-06-21","close":34950.0},{"date":"2017-06-22","close":34800.0},{"date":"2017-06-23","close":34550.0},{"date":"2017-06-26","close":36350.0},{"date":"2017-06-27","close":37200.0},{"date":"2017-06-28","close":37400.0},{"date":"2017-06-29","close":37400.0},{"date":"2017-06-30","close":37700.0},{"date":"2017-07-03","close":37000.0},{"date":"2017-07-04","close":37500.0},{"date":"2017-07-05","close":37650.0},{"date":"2017-07-06","close":37900.0},{"date":"2017-07-07","close":37450.0},{"date":"2017-07-10","close":37600.0},{"date":"2017-07-11","close":37900.0},{"date":"2017-07-12","close":37750.0},{"date":"2017-07-13","close":37900.0},{"date":"2017-07-14","close":37450.0},{"date":"2017-07-17","close":37150.0},{"date":"2017-07-18","close":36900.0},{"date":"2017-07-19","close":37500.0},{"date":"2017-07-20","close":37600.0},{"date":"2017-07-21","close":37850.0},{"date":"2017-07-24","close":38200.0},{"date":"2017-07-25","close":38000.0},{"date":"2017-07-26","close":38000.0},{"date":"2017-07-27","close":37950.0},{"date":"2017-07-28","close":37600.0},{"date":"2017-07-31","close":37600.0},{"date":"2017-08-01","close":37400.0},{"date":"2017-08-02","close":37400.0},{"date":"2017-08-03","close":37150.0},{"date":"2017-08-04","close":37700.0},{"date":"2017-08-07","close":37850.0},{"date":"2017-08-08","close":37800.0},{"date":"2017-08-09","close":37650.0},{"date":"2017-08-10","close":37650.0},{"date":"2017-08-11","close":36350.0},{"date":"2017-08-14","close":36700.0},{"date":"2017-08-16","close":36750.0},{"date":"2017-08-17","close":36700.0},{"date":"2017-08-18","close":36600.0},{"date":"2017-08-21","close":36650.0},{"date":"2017-08-22","close":36400.0},{"date":"2017-08-23","close":35800.0},{"date":"2017-08-24","close":36100.0},{"date":"2017-08-25","close":36400.0},{"date":"2017-08-28","close":36400.0},{"date":"2017-08-29","close":36150.0},{"date":"2017-08-30","close":36000.0},{"date":"2017-08-31","close":35500.0},{"date":"2017-09-01","close":35000.0},{"date":"2017-09-04","close":33950.0},{"date":"2017-09-05","close":34100.0},{"date":"2017-09-06","close":34400.0},{"date":"2017-09-07","close":34150.0},{"date":"2017-09-08","close":34200.0},{"date":"2017-09-11","close":33350.0},{"date":"2017-09-12","close":34550.0},{"date":"2017-09-13","close":34350.0},{"date":"2017-09-14","close":34500.0},{"date":"2017-09-15","close":33650.0},{"date":"2017-09-18","close":33750.0},{"date":"2017-09-19","close":33550.0},{"date":"2017-09-20","close":33500.0},{"date":"2017-09-21","close":32600.0},{"date":"2017-09-22","close":32500.0},{"date":"2017-09-25","close":31550.0},{"date":"2017-09-26","close":31800.0},{"date":"2017-09-27","close":32850.0},{"date":"2017-09-28","close":32800.0},{"date":"2017-09-29","close":32900.0},{"date":"2017-10-10","close":32900.0},{"date":"2017-10-11","close":32550.0},{"date":"2017-10-12","close":32500.0},{"date":"2017-10-13","close":32700.0},{"date":"2017-10-16","close":32800.0},{"date":"2017-10-17","close":32150.0},{"date":"2017-10-18","close":32150.0},{"date":"2017-10-19","close":32450.0},{"date":"2017-10-20","close":32500.0},{"date":"2017-10-23","close":32450.0},{"date":"2017-10-24","close":32450.0},{"date":"2017-10-25","close":32600.0},{"date":"2017-10-26","close":32800.0},{"date":"2017-10-27","close":33350.0},{"date":"2017-10-30","close":33200.0},{"date":"2017-10-31","close":33300.0},{"date":"2017-11-01","close":33000.0},{"date":"2017-11-02","close":32900.0},{"date":"2017-11-03","close":32900.0},{"date":"2017-11-06","close":33100.0},{"date":"2017-11-07","close":33150.0},{"date":"2017-11-08","close":32900.0},{"date":"2017-11-09","close":33000.0},{"date":"2017-11-10","close":33100.0},{"date":"2017-11-13","close":33300.0},{"date":"2017-11-14","close":33100.0},{"date":"2017-11-15","close":34100.0},{"date":"2017-11-16","close":33950.0},{"date":"2017-11-17","close":33900.0},{"date":"2017-11-20","close":33600.0},{"date":"2017-11-21","close":33650.0},{"date":"2017-11-22","close":33600.0},{"date":"2017-11-23","close":33400.0},{"date":"2017-11-24","close":33450.0},{"date":"2017-11-27","close":32950.0},{"date":"2017-11-28","close":33150.0},{"date":"2017-11-29","close":32700.0},{"date":"2017-11-30","close":32850.0},{"date":"2017-12-01","close":32850.0},{"date":"2017-12-04","close":34200.0},{"date":"2017-12-05","close":34450.0},{"date":"2017-12-06","close":34200.0},{"date":"2017-12-07","close":33850.0},{"date":"2017-12-08","close":33900.0},{"date":"2017-12-11","close":34250.0},{"date":"2017-12-12","close":34250.0},{"date":"2017-12-13","close":34200.0},{"date":"2017-12-14","close":34200.0},{"date":"2017-12-15","close":34350.0},{"date":"2017-12-18","close":34000.0},{"date":"2017-12-19","close":33650.0},{"date":"2017-12-20","close":33650.0},{"date":"2017-12-21","close":33500.0},{"date":"2017-12-22","close":33500.0},{"date":"2017-12-26","close":33100.0},{"date":"2017-12-27","close":32650.0},{"date":"2017-12-28","close":32950.0},{"date":"2018-01-02","close":25666.1777},{"date":"2018-01-03","close":25705.4238},{"date":"2018-01-04","close":25587.6875},{"date":"2018-01-05","close":25587.6875},{"date":"2018-01-08","close":25469.957},{"date":"2018-01-09","close":25273.7305},{"date":"2018-01-10","close":25509.2012},{"date":"2018-01-11","close":25823.1602},{"date":"2018-01-12","close":25862.4043},{"date":"2018-01-15","close":25940.8926},{"date":"2018-01-16","close":25666.1777},{"date":"2018-01-17","close":25901.6465},{"date":"2018-01-18","close":25783.9141},{"date":"2018-01-19","close":25705.4238},{"date":"2018-01-22","close":25548.4434},{"date":"2018-01-23","close":25744.668},{"date":"2018-01-24","close":26529.5664},{"date":"2018-01-25","close":26686.5469},{"date":"2018-01-26","close":26804.2832},{"date":"2018-01-29","close":26725.791},{"date":"2018-01-30","close":26725.791},{"date":"2018-01-31","close":26294.0977},{"date":"2018-02-01","close":26647.3027},{"date":"2018-02-02","close":26333.3398},{"date":"2018-02-05","close":26843.5234},{"date":"2018-02-06","close":26294.0977},{"date":"2018-02-07","close":26137.1172},{"date":"2018-02-08","close":26254.8555},{"date":"2018-02-09","close":25587.6875},{"date":"2018-02-12","close":25312.9746},{"date":"2018-02-13","close":25116.75},{"date":"2018-02-14","close":25352.2207},{"date":"2018-02-19","close":25234.4844},{"date":"2018-02-20","close":25430.7129},{"date":"2018-02-21","close":25155.9941},{"date":"2018-02-22","close":24999.0156},{"date":"2018-02-23","close":25077.5059},{"date":"2018-02-26","close":25038.2578},{"date":"2018-02-27","close":25077.5059},{"date":"2018-02-28","close":24567.3223},{"date":"2018-03-02","close":24449.5859},{"date":"2018-03-05","close":24096.3828},{"date":"2018-03-06","close":23939.4023},{"date":"2018-03-07","close":23939.4023},{"date":"2018-03-08","close":24214.1191},{"date":"2018-03-09","close":24449.5859},{"date":"2018-03-12","close":24881.2832},{"date":"2018-03-13","close":24685.0586},{"date":"2018-03-14","close":24802.791},{"date":"2018-03-15","close":24724.3008},{"date":"2018-03-16","close":24763.5488},{"date":"2018-03-19","close":24645.8125},{"date":"2018-03-20","close":24645.8125},{"date":"2018-03-21","close":24724.3008},{"date":"2018-03-22","close":24842.0352},{"date":"2018-03-23","close":24331.8516},{"date":"2018-03-26","close":24567.3223},{"date":"2018-03-27","close":24645.8125},{"date":"2018-03-28","close":24606.5684},{"date":"2018-03-29","close":24606.5684},{"date":"2018-03-30","close":24842.0352},{"date":"2018-04-02","close":24528.0762},{"date":"2018-04-03","close":24488.8301},{"date":"2018-04-04","close":24253.3633},{"date":"2018-04-05","close":24488.8301},{"date":"2018-04-06","close":24488.8301},{"date":"2018-04-09","close":24331.8516},{"date":"2018-04-10","close":24724.3008},{"date":"2018-04-11","close":24881.2832},{"date":"2018-04-12","close":24371.0957},{"date":"2018-04-13","close":24528.0762},{"date":"2018-04-16","close":24802.791},{"date":"2018-04-17","close":24802.791},{"date":"2018-04-18","close":25626.9355},{"date":"2018-04-19","close":26097.873},{"date":"2018-04-20","close":26058.6309},{"date":"2018-04-23","close":25744.668},{"date":"2018-04-24","close":25626.9355},{"date":"2018-04-25","close":25391.4648},{"date":"2018-04-26","close":25901.6465},{"date":"2018-04-27","close":25823.1602},{"date":"2018-04-30","close":25548.4434},{"date":"2018-05-02","close":25509.2012},{"date":"2018-05-03","close":25273.7305},{"date":"2018-05-04","close":25587.6875},{"date":"2018-05-08","close":25705.4238},{"date":"2018-05-09","close":26176.3652},{"date":"2018-05-10","close":26647.3027},{"date":"2018-05-11","close":28138.6074},{"date":"2018-05-14","close":28413.3242},{"date":"2018-05-15","close":28177.8535},{"date":"2018-05-16","close":28217.0996},{"date":"2018-05-17","close":28217.0996},{"date":"2018-05-18","close":28609.5508},{"date":"2018-05-21","close":28884.2637},{"date":"2018-05-23","close":29433.6895},{"date":"2018-05-24","close":28766.5312},{"date":"2018-05-25","close":28570.3066},{"date":"2018-05-28","close":29198.2207},{"date":"2018-05-29","close":29041.2422},{"date":"2018-05-30","close":28374.0801},{"date":"2018-05-31","close":28020.873},{"date":"2018-06-01","close":29198.2207},{"date":"2018-06-04","close":29237.4668},{"date":"2018-06-05","close":29119.7363},{"date":"2018-06-07","close":29041.2422},{"date":"2018-06-08","close":28648.791},{"date":"2018-06-11","close":29119.7363},{"date":"2018-06-12","close":29198.2207},{"date":"2018-06-14","close":29041.2422},{"date":"2018-06-15","close":28923.5059},{"date":"2018-06-18","close":28020.873},{"date":"2018-06-19","close":27942.3848},{"date":"2018-06-20","close":27863.8984},{"date":"2018-06-21","close":27746.1582},{"date":"2018-06-22","close":27706.9141},{"date":"2018-06-25","close":28217.0996},{"date":"2018-06-26","close":28295.5879},{"date":"2018-06-27","close":28177.8535},{"date":"2018-06-28","close":27903.1367},{"date":"2018-06-29","close":27706.9141},{"date":"2018-07-02","close":27275.2207},{"date":"2018-07-03","close":26765.0391},{"date":"2018-07-04","close":26686.5469},{"date":"2018-07-05","close":27314.4688},{"date":"2018-07-06","close":27510.6914},{"date":"2018-07-09","close":27471.4453},{"date":"2018-07-10","close":27510.6914},{"date":"2018-07-11","close":27432.2012},{"date":"2018-07-12","close":27432.2012},{"date":"2018-07-13","close":27628.4258},{"date":"2018-07-16","close":27785.4082},{"date":"2018-07-17","close":27981.6309},{"date":"2018-07-18","close":27903.1367},{"date":"2018-07-19","close":27863.8984},{"date":"2018-07-20","close":27863.8984},{"date":"2018-07-23","close":27785.4082},{"date":"2018-07-24","close":27157.4844},{"date":"2018-07-25","close":27157.4844},{"date":"2018-07-26","close":27392.959},{"date":"2018-07-27","close":28177.8535},{"date":"2018-07-30","close":28452.5684},{"date":"2018-07-31","close":28413.3242},{"date":"2018-08-01","close":28099.3633},{"date":"2018-08-02","close":28099.3633},{"date":"2018-08-03","close":28177.8535},{"date":"2018-08-06","close":27863.8984},{"date":"2018-08-07","close":28217.0996},{"date":"2018-08-08","close":30611.0371},{"date":"2018-08-09","close":31238.9629},{"date":"2018-08-10","close":30964.25},{"date":"2018-08-13","close":30140.0996},{"date":"2018-08-14","close":30297.0801},{"date":"2018-08-16","close":29786.8984},{"date":"2018-08-17","close":29786.8984},{"date":"2018-08-20","close":30336.3223},{"date":"2018-08-21","close":30611.0371},{"date":"2018-08-22","close":31709.8965},{"date":"2018-08-23","close":31631.4082},{"date":"2018-08-24","close":32494.7949},{"date":"2018-08-27","close":33750.6289},{"date":"2018-08-28","close":33632.8945},{"date":"2018-08-29","close":33593.6562},{"date":"2018-08-30","close":33358.1836},{"date":"2018-08-31","close":33279.6953},{"date":"2018-09-03","close":33279.6953},{"date":"2018-09-04","close":33397.4336},{"date":"2018-09-05","close":34614.0234},{"date":"2018-09-06","close":34614.0234},{"date":"2018-09-07","close":34731.7539},{"date":"2018-09-10","close":34731.7539},{"date":"2018-09-11","close":36497.7773},{"date":"2018-09-12","close":37047.2109},{"date":"2018-09-13","close":35830.6172},{"date":"2018-09-14","close":37204.1914},{"date":"2018-09-17","close":36576.2695},{"date":"2018-09-18","close":36066.082},{"date":"2018-09-19","close":35398.918},{"date":"2018-09-20","close":35555.8984},{"date":"2018-09-21","close":35516.6562},{"date":"2018-09-27","close":36850.9805},{"date":"2018-09-28","close":36929.4727},{"date":"2018-10-01","close":37204.1914},{"date":"2018-10-02","close":37321.9258},{"date":"2018-10-04","close":37047.2109},{"date":"2018-10-05","close":36262.3086},{"date":"2018-10-08","close":36105.3281},{"date":"2018-10-10","close":34771.0039},{"date":"2018-10-11","close":32612.5352},{"date":"2018-10-12","close":34103.8398},{"date":"2018-10-15","close":34103.8398},{"date":"2018-10-16","close":34103.8398},{"date":"2018-10-17","close":34025.3516},{"date":"2018-10-18","close":33201.1992},{"date":"2018-10-19","close":33358.1836},{"date":"2018-10-22","close":33750.6289},{"date":"2018-10-23","close":33279.6953},{"date":"2018-10-24","close":32965.7344},{"date":"2018-10-25","close":32848.0},{"date":"2018-10-26","close":31552.9141},{"date":"2018-10-29","close":29315.957},{"date":"2018-10-30","close":30454.0605},{"date":"2018-10-31","close":30414.8145},{"date":"2018-11-01","close":32337.8184},{"date":"2018-11-02","close":33475.918},{"date":"2018-11-05","close":32848.0},{"date":"2018-11-06","close":33279.6953},{"date":"2018-11-07","close":34810.25},{"date":"2018-11-08","close":35084.9648},{"date":"2018-11-09","close":33711.3906},{"date":"2018-11-12","close":33515.1641},{"date":"2018-11-13","close":33868.3672},{"date":"2018-11-14","close":33515.1641},{"date":"2018-11-15","close":33986.1055},{"date":"2018-11-16","close":34025.3516},{"date":"2018-11-19","close":33554.4062},{"date":"2018-11-20","close":32651.7734},{"date":"2018-11-21","close":32848.0},{"date":"2018-11-22","close":33475.918},{"date":"2018-11-23","close":34339.3047},{"date":"2018-11-26","close":36105.3281},{"date":"2018-11-27","close":36615.5117},{"date":"2018-11-28","close":37007.9648},{"date":"2018-11-29","close":37635.8828},{"date":"2018-11-30","close":37635.8828},{"date":"2018-12-03","close":37557.3867},{"date":"2018-12-04","close":37321.9258},{"date":"2018-12-05","close":37989.0859},{"date":"2018-12-06","close":37949.8359},{"date":"2018-12-07","close":37871.3477},{"date":"2018-12-10","close":37596.6367},{"date":"2018-12-11","close":36105.3281},{"date":"2018-12-12","close":36615.5117},{"date":"2018-12-13","close":36223.0625},{"date":"2018-12-14","close":35555.8984},{"date":"2018-12-17","close":35163.4492},{"date":"2018-12-18","close":35281.1875},{"date":"2018-12-19","close":35869.8633},{"date":"2018-12-20","close":34417.7969},{"date":"2018-12-21","close":33986.1055},{"date":"2018-12-24","close":34535.5312},{"date":"2018-12-26","close":34143.082},{"date":"2018-12-27","close":34698.9023},{"date":"2018-12-28","close":35016.5156},{"date":"2019-01-02","close":35175.3164},{"date":"2019-01-03","close":35413.5273},{"date":"2019-01-04","close":35373.8203},{"date":"2019-01-07","close":37835.3008},{"date":"2019-01-08","close":37795.5977},{"date":"2019-01-09","close":38033.8086},{"date":"2019-01-10","close":39145.4492},{"date":"2019-01-11","close":38867.5352},{"date":"2019-01-14","close":39701.2578},{"date":"2019-01-15","close":40415.8789},{"date":"2019-01-16","close":40733.4922},{"date":"2019-01-17","close":40415.8789},{"date":"2019-01-18","close":40415.8789},{"date":"2019-01-21","close":39939.4688},{"date":"2019-01-22","close":39145.4492},{"date":"2019-01-23","close":39621.8594},{"date":"2019-01-24","close":39383.6445},{"date":"2019-01-25","close":39582.1602},{"date":"2019-01-28","close":39860.0664},{"date":"2019-01-29","close":39860.0664},{"date":"2019-01-30","close":41130.5039},{"date":"2019-01-31","close":41448.1172},{"date":"2019-02-01","close":41448.1172},{"date":"2019-02-07","close":41368.7148},{"date":"2019-02-08","close":40812.8945},{"date":"2019-02-11","close":39860.0664},{"date":"2019-02-12","close":40257.0781},{"date":"2019-02-13","close":39463.0508},{"date":"2019-02-14","close":40098.2734},{"date":"2019-02-15","close":40098.2734},{"date":"2019-02-18","close":40018.8711},{"date":"2019-02-19","close":40574.6875},{"date":"2019-02-20","close":40574.6875},{"date":"2019-02-21","close":41130.5039},{"date":"2019-02-22","close":42639.1523},{"date":"2019-02-25","close":42559.75},{"date":"2019-02-26","close":42400.9453},{"date":"2019-02-27","close":42003.9336},{"date":"2019-02-28","close":41686.3281},{"date":"2019-03-04","close":41289.3086},{"date":"2019-03-05","close":41209.9023},{"date":"2019-03-06","close":41527.5156},{"date":"2019-03-07","close":41368.7148},{"date":"2019-03-08","close":41606.918},{"date":"2019-03-11","close":41448.1172},{"date":"2019-03-12","close":41686.3281},{"date":"2019-03-13","close":41051.1016},{"date":"2019-03-14","close":41448.1172},{"date":"2019-03-15","close":40892.3008},{"date":"2019-03-18","close":42003.9336},{"date":"2019-03-19","close":43036.168},{"date":"2019-03-20","close":43036.168},{"date":"2019-03-21","close":41686.3281},{"date":"2019-03-22","close":41845.1328},{"date":"2019-03-25","close":42083.3359},{"date":"2019-03-26","close":42480.3438},{"date":"2019-03-27","close":42718.5547},{"date":"2019-03-28","close":42003.9336},{"date":"2019-03-29","close":41845.1328},{"date":"2019-04-01","close":41686.3281},{"date":"2019-04-02","close":42003.9336},{"date":"2019-04-03","close":41845.1328},{"date":"2019-04-04","close":41765.7266},{"date":"2019-04-05","close":41606.918},{"date":"2019-04-08","close":41924.5312},{"date":"2019-04-09","close":42400.9453},{"date":"2019-04-10","close":42400.9453},{"date":"2019-04-11","close":42480.3438},{"date":"2019-04-12","close":42797.9609},{"date":"2019-04-15","close":43591.9805},{"date":"2019-04-16","close":43433.1797},{"date":"2019-04-17","close":44227.1992},{"date":"2019-04-18","close":44147.8047},{"date":"2019-04-19","close":43591.9805},{"date":"2019-04-22","close":42242.1406},{"date":"2019-04-23","close":42242.1406},{"date":"2019-04-24","close":42242.1406},{"date":"2019-04-25","close":41606.918},{"date":"2019-04-26","close":41606.918},{"date":"2019-04-29","close":42003.9336},{"date":"2019-04-30","close":42003.9336},{"date":"2019-05-02","close":42718.5547},{"date":"2019-05-03","close":43671.3906},{"date":"2019-05-07","close":43909.5938},{"date":"2019-05-08","close":43036.168},{"date":"2019-05-09","close":42321.543},{"date":"2019-05-10","close":42400.9453},{"date":"2019-05-13","close":41924.5312},{"date":"2019-05-14","close":41845.1328},{"date":"2019-05-15","close":41924.5312},{"date":"2019-05-16","close":41845.1328},{"date":"2019-05-17","close":42003.9336},{"date":"2019-05-20","close":40733.4922},{"date":"2019-05-21","close":40177.6758},{"date":"2019-05-22","close":41130.5039},{"date":"2019-05-23","close":40812.8945},{"date":"2019-05-24","close":40336.4805},{"date":"2019-05-27","close":38351.418},{"date":"2019-05-28","close":38272.0195},{"date":"2019-05-29","close":37041.2734},{"date":"2019-05-30","close":36763.3633},{"date":"2019-05-31","close":37080.9766},{"date":"2019-06-03","close":37795.5977},{"date":"2019-06-04","close":37795.5977},{"date":"2019-06-05","close":39383.6445},{"date":"2019-06-07","close":39661.5586},{"date":"2019-06-10","close":39860.0664},{"date":"2019-06-11","close":40336.4805},{"date":"2019-06-12","close":40257.0781},{"date":"2019-06-13","close":39542.4531},{"date":"2019-06-14","close":39383.6445},{"date":"2019-06-17","close":39542.4531},{"date":"2019-06-18","close":39701.2578},{"date":"2019-06-19","close":39701.2578},{"date":"2019-06-20","close":39860.0664},{"date":"2019-06-21","close":39860.0664},{"date":"2019-06-24","close":39224.8438},{"date":"2019-06-25","close":38629.3281},{"date":"2019-06-26","close":38430.8242},{"date":"2019-06-27","close":38391.1211},{"date":"2019-06-28","close":38272.0195},{"date":"2019-07-01","close":38192.6133},{"date":"2019-07-02","close":38827.832},{"date":"2019-07-03","close":38827.832},{"date":"2019-07-04","close":38986.6328},{"date":"2019-07-05","close":38510.2188},{"date":"2019-07-08","close":37080.9766},{"date":"2019-07-09","close":37358.8828},{"date":"2019-07-10","close":37636.7891},{"date":"2019-07-11","close":37517.6875},{"date":"2019-07-12","close":37636.7891},{"date":"2019-07-15","close":37358.8828},{"date":"2019-07-16","close":35572.3281},{"date":"2019-07-17","close":36286.9453},{"date":"2019-07-18","close":36366.3555},{"date":"2019-07-19","close":36683.9609},{"date":"2019-07-22","close":36326.6562},{"date":"2019-07-23","close":36009.043},{"date":"2019-07-24","close":35770.832},{"date":"2019-07-25","close":35215.0156},{"date":"2019-07-26","close":35095.9102},{"date":"2019-07-29","close":34619.5},{"date":"2019-07-30","close":35095.9102},{"date":"2019-07-31","close":35612.0273},{"date":"2019-08-01","close":35731.1328},{"date":"2019-08-02","close":35969.3398},{"date":"2019-08-05","close":33587.2656},{"date":"2019-08-06","close":32118.3145},{"date":"2019-08-07","close":32753.5449},{"date":"2019-08-08","close":32435.9277},{"date":"2019-08-09","close":32952.0469},{"date":"2019-08-12","close":31840.4141},{"date":"2019-08-13","close":32158.0195},{"date":"2019-08-14","close":32118.3145},{"date":"2019-08-16","close":31483.1016},{"date":"2019-08-19","close":31919.8125},{"date":"2019-08-20","close":32555.0391},{"date":"2019-08-21","close":32832.9414},{"date":"2019-08-22","close":32713.8418},{"date":"2019-08-23","close":32515.3301},{"date":"2019-08-26","close":30490.5664},{"date":"2019-08-27","close":30768.4785},{"date":"2019-08-28","close":31125.7891},{"date":"2019-08-29","close":30768.4785},{"date":"2019-08-30","close":31125.7891},{"date":"2019-09-02","close":31165.4922},{"date":"2019-09-03","close":31205.1953},{"date":"2019-09-04","close":31919.8125},{"date":"2019-09-05","close":31761.0078},{"date":"2019-09-06","close":33507.8633},{"date":"2019-09-09","close":32316.8242},{"date":"2019-09-10","close":32674.1406},{"date":"2019-09-11","close":32277.125},{"date":"2019-09-16","close":32316.8242},{"date":"2019-09-17","close":33984.2773},{"date":"2019-09-18","close":33825.4727},{"date":"2019-09-19","close":35215.0156},{"date":"2019-09-20","close":35175.3164},{"date":"2019-09-23","close":34937.1055},{"date":"2019-09-24","close":34262.1875},{"date":"2019-09-25","close":34420.9883},{"date":"2019-09-26","close":37160.375},{"date":"2019-09-27","close":36485.457},{"date":"2019-09-30","close":34818.0039},{"date":"2019-10-01","close":34301.8945},{"date":"2019-10-02","close":33904.8789},{"date":"2019-10-04","close":33547.5625},{"date":"2019-10-07","close":34063.6836},{"date":"2019-10-08","close":34540.0977},{"date":"2019-10-10","close":34420.9883},{"date":"2019-10-11","close":33626.9688},{"date":"2019-10-14","close":33507.8633},{"date":"2019-10-15","close":32435.9277},{"date":"2019-10-16","close":31761.0078},{"date":"2019-10-17","close":31840.4141},{"date":"2019-10-18","close":32038.9199},{"date":"2019-10-21","close":32356.5293},{"date":"2019-10-22","close":32753.5449},{"date":"2019-10-23","close":32038.9199},{"date":"2019-10-24","close":30569.9688},{"date":"2019-10-25","close":29855.3457},{"date":"2019-10-28","close":30649.3711},{"date":"2019-10-29","close":30172.957},{"date":"2019-10-30","close":29021.6191},{"date":"2019-10-31","close":28704.0137},{"date":"2019-11-01","close":28981.9199},{"date":"2019-11-04","close":29220.127},{"date":"2019-11-05","close":30014.1562},{"date":"2019-11-06","close":30053.8535},{"date":"2019-11-07","close":29696.543},{"date":"2019-11-08","close":30331.7617},{"date":"2019-11-11","close":30133.2598},{"date":"2019-11-12","close":30093.5527},{"date":"2019-11-13","close":29259.8301},{"date":"2019-11-14","close":29180.4219},{"date":"2019-11-15","close":29180.4219},{"date":"2019-11-18","close":28664.3105},{"date":"2019-11-19","close":28704.0137},{"date":"2019-11-20","close":27314.4688},{"date":"2019-11-21","close":27115.9609},{"date":"2019-11-22","close":27076.2617},{"date":"2019-11-25","close":27115.9609},{"date":"2019-11-26","close":27870.2871},{"date":"2019-11-27","close":27512.9707},{"date":"2019-11-28","close":26361.6348},{"date":"2019-11-29","close":27433.5703},{"date":"2019-12-02","close":26679.248},{"date":"2019-12-03","close":26917.4551},{"date":"2019-12-04","close":26004.3262},{"date":"2019-12-05","close":25567.6113},{"date":"2019-12-06","close":26123.4297},{"date":"2019-12-09","close":25686.7148},{"date":"2019-12-10","close":26044.0273},{"date":"2019-12-11","close":25647.0137},{"date":"2019-12-12","close":26599.8418},{"date":"2019-12-13","close":26877.7539},{"date":"2019-12-16","close":26957.1582},{"date":"2019-12-17","close":26798.3496},{"date":"2019-12-18","close":26798.3496},{"date":"2019-12-19","close":26361.6348},{"date":"2019-12-20","close":26282.2344},{"date":"2019-12-23","close":26718.9473},{"date":"2019-12-24","close":27115.9609},{"date":"2019-12-26","close":27393.8711},{"date":"2019-12-27","close":27636.291},{"date":"2019-12-30","close":27999.9277},{"date":"2020-01-02","close":28282.7578},{"date":"2020-01-03","close":28242.3516},{"date":"2020-01-06","close":27797.9082},{"date":"2020-01-07","close":27999.9277},{"date":"2020-01-08","close":27191.8496},{"date":"2020-01-09","close":27232.2539},{"date":"2020-01-10","close":27151.4492},{"date":"2020-01-13","close":27313.0645},{"date":"2020-01-14","close":27353.4648},{"date":"2020-01-15","close":27717.1016},{"date":"2020-01-16","close":27717.1016},{"date":"2020-01-17","close":27838.3125},{"date":"2020-01-20","close":27797.9082},{"date":"2020-01-21","close":27151.4492},{"date":"2020-01-22","close":27434.2754},{"date":"2020-01-23","close":27272.6602},{"date":"2020-01-28","close":25979.7344},{"date":"2020-01-29","close":26100.9414},{"date":"2020-01-30","close":28363.5664},{"date":"2020-01-31","close":28040.3359},{"date":"2020-02-03","close":28727.1992},{"date":"2020-02-04","close":28686.7988},{"date":"2020-02-05","close":29818.1074},{"date":"2020-02-06","close":29737.2988},{"date":"2020-02-07","close":29212.0488},{"date":"2020-02-10","close":30504.9746},{"date":"2020-02-11","close":30060.5312},{"date":"2020-02-12","close":29737.2988},{"date":"2020-02-13","close":29777.7012},{"date":"2020-02-14","close":31111.0332},{"date":"2020-02-17","close":31676.6855},{"date":"2020-02-18","close":31313.0488},{"date":"2020-02-19","close":31555.4785},{"date":"2020-02-20","close":30989.8184},{"date":"2020-02-21","close":29656.4902},{"date":"2020-02-24","close":29010.0273},{"date":"2020-02-25","close":30141.3379},{"date":"2020-02-26","close":30545.375},{"date":"2020-02-27","close":29696.8984},{"date":"2020-02-28","close":29090.8359},{"date":"2020-03-02","close":28605.9902},{"date":"2020-03-03","close":28282.7578},{"date":"2020-03-04","close":28848.4082},{"date":"2020-03-05","close":29252.4512},{"date":"2020-03-06","close":27999.9277},{"date":"2020-03-09","close":27999.9277},{"date":"2020-03-10","close":26504.9844},{"date":"2020-03-11","close":25858.5195},{"date":"2020-03-12","close":24403.9785},{"date":"2020-03-13","close":22181.7617},{"date":"2020-03-16","close":22626.207},{"date":"2020-03-17","close":22545.3984},{"date":"2020-03-18","close":22020.1484},{"date":"2020-03-19","close":17858.5391},{"date":"2020-03-20","close":18666.6191},{"date":"2020-03-23","close":18262.582},{"date":"2020-03-24","close":19070.6562},{"date":"2020-03-25","close":21131.2598},{"date":"2020-03-26","close":21939.3379},{"date":"2020-03-27","close":22747.416},{"date":"2020-03-30","close":26060.541},{"date":"2020-03-31","close":27757.5059},{"date":"2020-04-01","close":25373.6738},{"date":"2020-04-02","close":25090.8457},{"date":"2020-04-03","close":25494.8867},{"date":"2020-04-06","close":26383.7695},{"date":"2020-04-07","close":26343.3672},{"date":"2020-04-08","close":26060.541},{"date":"2020-04-09","close":25858.5195},{"date":"2020-04-10","close":25252.4629},{"date":"2020-04-13","close":25131.25},{"date":"2020-04-14","close":25777.7109},{"date":"2020-04-16","close":25737.3105},{"date":"2020-04-17","close":26060.541},{"date":"2020-04-20","close":25939.3301},{"date":"2020-04-21","close":25050.4414},{"date":"2020-04-22","close":24969.6348},{"date":"2020-04-23","close":24727.2109},{"date":"2020-04-24","close":24525.1895},{"date":"2020-04-27","close":25171.6543},{"date":"2020-04-28","close":25212.0566},{"date":"2020-04-29","close":25333.2676},{"date":"2020-05-04","close":26100.9414},{"date":"2020-05-06","close":26747.4082},{"date":"2020-05-07","close":26828.2129},{"date":"2020-05-08","close":26828.2129},{"date":"2020-05-11","close":26989.8301},{"date":"2020-05-12","close":26424.1758},{"date":"2020-05-13","close":27474.6777},{"date":"2020-05-14","close":27070.6367},{"date":"2020-05-15","close":27070.6367},{"date":"2020-05-18","close":26424.1758},{"date":"2020-05-19","close":26828.2129},{"date":"2020-05-20","close":26747.4082},{"date":"2020-05-21","close":26787.8125},{"date":"2020-05-22","close":26020.1387},{"date":"2020-05-25","close":26666.5996},{"date":"2020-05-26","close":26666.5996},{"date":"2020-05-27","close":26262.5625},{"date":"2020-05-28","close":25979.7344},{"date":"2020-05-29","close":25858.5195},{"date":"2020-06-01","close":26060.541},{"date":"2020-06-02","close":26181.75},{"date":"2020-06-03","close":26141.3496},{"date":"2020-06-04","close":26020.1387},{"date":"2020-06-05","close":26060.541},{"date":"2020-06-08","close":26222.1543},{"date":"2020-06-09","close":25898.9258},{"date":"2020-06-10","close":25818.1172},{"date":"2020-06-11","close":25535.2871},{"date":"2020-06-12","close":25252.4629},{"date":"2020-06-15","close":23717.1133},{"date":"2020-06-16","close":24808.0176},{"date":"2020-06-17","close":24565.5938},{"date":"2020-06-18","close":24808.0176},{"date":"2020-06-19","close":24282.7676},{"date":"2020-06-22","close":25777.7109},{"date":"2020-06-23","close":25010.0352},{"date":"2020-06-24","close":25050.4414},{"date":"2020-06-25","close":24565.5938},{"date":"2020-06-26","close":24323.1699},{"date":"2020-06-29","close":23797.9199},{"date":"2020-06-30","close":23838.3242},{"date":"2020-07-01","close":23959.5352},{"date":"2020-07-02","close":24040.3438},{"date":"2020-07-03","close":24040.3438},{"date":"2020-07-06","close":24363.5762},{"date":"2020-07-07","close":24888.8262},{"date":"2020-07-08","close":24565.5938},{"date":"2020-07-09","close":24525.1895},{"date":"2020-07-10","close":24323.1699},{"date":"2020-07-13","close":24363.5762},{"date":"2020-07-14","close":24323.1699},{"date":"2020-07-15","close":24484.7871},{"date":"2020-07-16","close":24727.2109},{"date":"2020-07-17","close":24646.4004},{"date":"2020-07-20","close":24525.1895},{"date":"2020-07-21","close":24565.5938},{"date":"2020-07-22","close":24484.7871},{"date":"2020-07-23","close":24484.7871},{"date":"2020-07-24","close":24605.998},{"date":"2020-07-27","close":23999.9395},{"date":"2020-07-28","close":23999.9395},{"date":"2020-07-29","close":23999.9395},{"date":"2020-07-30","close":24121.1523},{"date":"2020-07-31","close":23717.1133},{"date":"2020-08-03","close":23393.8809},{"date":"2020-08-04","close":23717.1133},{"date":"2020-08-05","close":23717.1133},{"date":"2020-08-06","close":23838.3242},{"date":"2020-08-07","close":23838.3242},{"date":"2020-08-10","close":23595.9004},{"date":"2020-08-11","close":24080.748},{"date":"2020-08-12","close":23959.5352},{"date":"2020-08-13","close":23919.1328},{"date":"2020-08-14","close":23717.1133},{"date":"2020-08-18","close":23595.9004},{"date":"2020-08-19","close":23353.4766},{"date":"2020-08-20","close":22747.416},{"date":"2020-08-21","close":23030.2441},{"date":"2020-08-24","close":23030.2441},{"date":"2020-08-25","close":23636.3027},{"date":"2020-08-26","close":23555.4941},{"date":"2020-08-27","close":23393.8809},{"date":"2020-08-28","close":23474.6875},{"date":"2020-08-31","close":23595.9004},{"date":"2020-09-01","close":23515.0898},{"date":"2020-09-02","close":23353.4766},{"date":"2020-09-03","close":23353.4766},{"date":"2020-09-04","close":23272.668},{"date":"2020-09-07","close":23232.2637},{"date":"2020-09-08","close":23232.2637},{"date":"2020-09-09","close":23191.8613},{"date":"2020-09-10","close":23353.4766},{"date":"2020-09-11","close":23434.2832},{"date":"2020-09-14","close":23434.2832},{"date":"2020-09-15","close":23434.2832},{"date":"2020-09-16","close":23353.4766},{"date":"2020-09-17","close":23757.5137},{"date":"2020-09-18","close":23676.709},{"date":"2020-09-21","close":23515.0898},{"date":"2020-09-22","close":23272.668},{"date":"2020-09-23","close":23070.6484},{"date":"2020-09-24","close":22868.6309},{"date":"2020-09-25","close":22828.2266},{"date":"2020-09-28","close":23111.0508},{"date":"2020-09-29","close":23151.457},{"date":"2020-10-05","close":23353.4766},{"date":"2020-10-06","close":23434.2832},{"date":"2020-10-07","close":23999.9395},{"date":"2020-10-08","close":24403.9785},{"date":"2020-10-12","close":24201.959},{"date":"2020-10-13","close":24161.5566},{"date":"2020-10-14","close":23919.1328},{"date":"2020-10-15","close":23676.709},{"date":"2020-10-16","close":23797.9199},{"date":"2020-10-19","close":23919.1328},{"date":"2020-10-20","close":23717.1133},{"date":"2020-10-21","close":23797.9199},{"date":"2020-10-22","close":23676.709},{"date":"2020-10-23","close":23999.9395},{"date":"2020-10-26","close":27353.4648},{"date":"2020-10-27","close":26868.6191},{"date":"2020-10-28","close":26262.5625},{"date":"2020-10-29","close":27313.0645},{"date":"2020-10-30","close":29373.6641},{"date":"2020-11-02","close":29535.2812},{"date":"2020-11-03","close":29050.4316},{"date":"2020-11-04","close":29090.8359},{"date":"2020-11-05","close":28808.0117},{"date":"2020-11-06","close":27878.7168},{"date":"2020-11-09","close":27838.3125},{"date":"2020-11-10","close":28605.9902},{"date":"2020-11-11","close":28767.6055},{"date":"2020-11-12","close":28121.1387},{"date":"2020-11-13","close":27999.9277},{"date":"2020-11-16","close":27999.9277},{"date":"2020-11-17","close":27717.1016},{"date":"2020-11-18","close":27838.3125},{"date":"2020-11-19","close":27595.8906},{"date":"2020-11-20","close":27797.9082},{"date":"2020-11-23","close":27191.8496},{"date":"2020-11-24","close":27353.4648},{"date":"2020-11-25","close":27393.8711},{"date":"2020-11-26","close":27030.2363},{"date":"2020-11-27","close":26949.4277},{"date":"2020-11-30","close":27515.082},{"date":"2020-12-01","close":27393.8711},{"date":"2020-12-02","close":27313.0645},{"date":"2020-12-03","close":26989.8301},{"date":"2020-12-04","close":27030.2363},{"date":"2020-12-07","close":26666.5996},{"date":"2020-12-08","close":26504.9844},{"date":"2020-12-09","close":26787.8125},{"date":"2020-12-10","close":27272.6602},{"date":"2020-12-11","close":27474.6777},{"date":"2020-12-14","close":27434.2754},{"date":"2020-12-15","close":27232.2539},{"date":"2020-12-16","close":27232.2539},{"date":"2020-12-17","close":26949.4277},{"date":"2020-12-18","close":27151.4492},{"date":"2020-12-21","close":27393.8711},{"date":"2020-12-22","close":28242.3516},{"date":"2020-12-23","close":27717.1016},{"date":"2020-12-24","close":27878.7168},{"date":"2020-12-28","close":27676.6953},{"date":"2020-12-29","close":28127.7246},{"date":"2020-12-30","close":28127.7246},{"date":"2021-01-04","close":28619.7578},{"date":"2021-01-05","close":29070.7852},{"date":"2021-01-06","close":28537.752},{"date":"2021-01-07","close":28701.7617},{"date":"2021-01-08","close":28045.7188},{"date":"2021-01-11","close":26979.6543},{"date":"2021-01-12","close":26897.6504},{"date":"2021-01-13","close":27225.6699},{"date":"2021-01-14","close":27348.6777},{"date":"2021-01-15","close":27512.6875},{"date":"2021-01-18","close":26815.6445},{"date":"2021-01-19","close":26651.6367},{"date":"2021-01-20","close":26282.6094},{"date":"2021-01-21","close":26364.6191},{"date":"2021-01-22","close":26569.6309},{"date":"2021-01-25","close":27307.6738},{"date":"2021-01-26","close":27430.6836},{"date":"2021-01-27","close":26979.6543},{"date":"2021-01-28","close":26241.6094},{"date":"2021-01-29","close":25790.5801},{"date":"2021-02-01","close":25954.5918},{"date":"2021-02-02","close":25790.5801},{"date":"2021-02-03","close":25831.584},{"date":"2021-02-04","close":27512.6875},{"date":"2021-02-05","close":27471.6855},{"date":"2021-02-08","close":27717.7012},{"date":"2021-02-09","close":27266.6738},{"date":"2021-02-10","close":27266.6738},{"date":"2021-02-15","close":27512.6875},{"date":"2021-02-16","close":27594.6934},{"date":"2021-02-17","close":27348.6777},{"date":"2021-02-18","close":27307.6738},{"date":"2021-02-19","close":26733.6406},{"date":"2021-02-22","close":26733.6406},{"date":"2021-02-23","close":26569.6309},{"date":"2021-02-24","close":25995.5957},{"date":"2021-02-25","close":26610.6328},{"date":"2021-02-26","close":25954.5918},{"date":"2021-03-02","close":25995.5957},{"date":"2021-03-03","close":26159.6035},{"date":"2021-03-04","close":26077.5996},{"date":"2021-03-05","close":26036.5977},{"date":"2021-03-08","close":27143.666},{"date":"2021-03-09","close":26897.6504},{"date":"2021-03-10","close":26692.6387},{"date":"2021-03-11","close":26938.6543},{"date":"2021-03-12","close":27061.6602},{"date":"2021-03-15","close":26979.6543},{"date":"2021-03-16","close":27635.6934},{"date":"2021-03-17","close":27635.6934},{"date":"2021-03-18","close":27225.6699},{"date":"2021-03-19","close":27471.6855},{"date":"2021-03-22","close":27143.666},{"date":"2021-03-23","close":26487.625},{"date":"2021-03-24","close":26487.625},{"date":"2021-03-25","close":26774.6445},{"date":"2021-03-26","close":26692.6387},{"date":"2021-03-29","close":26692.6387},{"date":"2021-03-30","close":26569.6309},{"date":"2021-03-31","close":26569.6309},{"date":"2021-04-01","close":27471.6855},{"date":"2021-04-02","close":27143.666},{"date":"2021-04-05","close":27676.6953},{"date":"2021-04-06","close":27799.7051},{"date":"2021-04-07","close":27840.709},{"date":"2021-04-08","close":27717.7012},{"date":"2021-04-09","close":28004.7168},{"date":"2021-04-12","close":28004.7168},{"date":"2021-04-13","close":28004.7168},{"date":"2021-04-14","close":29849.832},{"date":"2021-04-15","close":29398.8008},{"date":"2021-04-16","close":29562.8125},{"date":"2021-04-19","close":29111.7852},{"date":"2021-04-20","close":29234.793},{"date":"2021-04-21","close":29029.7812},{"date":"2021-04-22","close":29152.791},{"date":"2021-04-23","close":29398.8008},{"date":"2021-04-26","close":29767.8262},{"date":"2021-04-27","close":29152.791},{"date":"2021-04-28","close":28127.7246},{"date":"2021-04-29","close":27676.6953},{"date":"2021-04-30","close":27553.6914},{"date":"2021-05-03","close":27184.668},{"date":"2021-05-04","close":27717.7012},{"date":"2021-05-06","close":28209.7305},{"date":"2021-05-07","close":28578.7539},{"date":"2021-05-10","close":28660.7598},{"date":"2021-05-11","close":28496.7441},{"date":"2021-05-12","close":28619.7578},{"date":"2021-05-13","close":28127.7246},{"date":"2021-05-14","close":28086.7227},{"date":"2021-05-17","close":28537.752},{"date":"2021-05-18","close":28947.7793},{"date":"2021-05-20","close":28906.7754},{"date":"2021-05-21","close":28906.7754},{"date":"2021-05-24","close":28701.7617},{"date":"2021-05-25","close":28988.7793},{"date":"2021-05-26","close":29111.7852},{"date":"2021-05-27","close":29398.8008},{"date":"2021-05-28","close":30054.8438},{"date":"2021-05-31","close":31858.9551},{"date":"2021-06-01","close":31366.9238},{"date":"2021-06-02","close":32145.9707},{"date":"2021-06-03","close":32022.9629},{"date":"2021-06-04","close":31571.9375},{"date":"2021-06-07","close":30915.8984},{"date":"2021-06-08","close":31079.9082},{"date":"2021-06-09","close":31120.9082},{"date":"2021-06-10","close":30956.9023},{"date":"2021-06-11","close":31120.9082},{"date":"2021-06-14","close":31038.9043},{"date":"2021-06-15","close":31325.9238},{"date":"2021-06-16","close":31530.9336},{"date":"2021-06-17","close":32761.0059},{"date":"2021-06-18","close":32884.0156},{"date":"2021-06-21","close":32104.9707},{"date":"2021-06-22","close":31981.9629},{"date":"2021-06-23","close":31653.9414},{"date":"2021-06-24","close":31981.9629},{"date":"2021-06-25","close":31776.9492},{"date":"2021-06-28","close":30997.8984},{"date":"2021-06-29","close":31817.9512},{"date":"2021-06-30","close":32063.9668},{"date":"2021-07-01","close":32514.9922},{"date":"2021-07-02","close":32514.9922},{"date":"2021-07-05","close":32925.0195},{"date":"2021-07-06","close":33130.0273},{"date":"2021-07-07","close":32638.002},{"date":"2021-07-08","close":31940.9629},{"date":"2021-07-09","close":31489.9297},{"date":"2021-07-12","close":31284.9199},{"date":"2021-07-13","close":31448.9297},{"date":"2021-07-14","close":31161.9121},{"date":"2021-07-15","close":31571.9375},{"date":"2021-07-16","close":30997.8984},{"date":"2021-07-19","close":30587.8809},{"date":"2021-07-20","close":30669.8809},{"date":"2021-07-21","close":30669.8809},{"date":"2021-07-22","close":31571.9375},{"date":"2021-07-23","close":32104.9707},{"date":"2021-07-26","close":30956.9023},{"date":"2021-07-27","close":32268.9805},{"date":"2021-07-28","close":31776.9492},{"date":"2021-07-29","close":32309.9844},{"date":"2021-07-30","close":33089.0273},{"date":"2021-08-02","close":32802.0117},{"date":"2021-08-03","close":32966.0234},{"date":"2021-08-04","close":33581.0586},{"date":"2021-08-05","close":33376.043},{"date":"2021-08-06","close":33294.043},{"date":"2021-08-09","close":33294.043},{"date":"2021-08-10","close":32843.0117},{"date":"2021-08-11","close":32227.9766},{"date":"2021-08-12","close":32022.9629},{"date":"2021-08-13","close":31899.9551},{"date":"2021-08-17","close":30546.877},{"date":"2021-08-18","close":31325.9238},{"date":"2021-08-19","close":30095.8477},{"date":"2021-08-20","close":29070.7852},{"date":"2021-08-23","close":29234.793},{"date":"2021-08-24","close":30874.8945},{"date":"2021-08-25","close":31243.916},{"date":"2021-08-26","close":30628.877},{"date":"2021-08-27","close":30587.8809},{"date":"2021-08-30","close":30628.877},{"date":"2021-08-31","close":30751.8867},{"date":"2021-09-01","close":31571.9375},{"date":"2021-09-02","close":31161.9121},{"date":"2021-09-03","close":31407.9277},{"date":"2021-09-06","close":31079.9082},{"date":"2021-09-07","close":30628.877},{"date":"2021-09-08","close":30259.8574},{"date":"2021-09-09","close":29931.8379},{"date":"2021-09-10","close":29849.832},{"date":"2021-09-13","close":30177.8555},{"date":"2021-09-14","close":31653.9414},{"date":"2021-09-15","close":31325.9238},{"date":"2021-09-16","close":30956.9023},{"date":"2021-09-17","close":30915.8984},{"date":"2021-09-23","close":30177.8555},{"date":"2021-09-24","close":30054.8438},{"date":"2021-09-27","close":30300.8594},{"date":"2021-09-28","close":29849.832},{"date":"2021-09-29","close":29480.8086},{"date":"2021-09-30","close":29685.8203},{"date":"2021-10-01","close":29070.7852},{"date":"2021-10-05","close":28250.7344},{"date":"2021-10-06","close":27799.7051},{"date":"2021-10-07","close":28209.7305},{"date":"2021-10-08","close":28537.752},{"date":"2021-10-12","close":28291.7383},{"date":"2021-10-13","close":28209.7305},{"date":"2021-10-14","close":28988.7793},{"date":"2021-10-15","close":29193.793},{"date":"2021-10-18","close":29234.793},{"date":"2021-10-19","close":28947.7793},{"date":"2021-10-20","close":28988.7793},{"date":"2021-10-21","close":28783.7656},{"date":"2021-10-22","close":29111.7852},{"date":"2021-10-25","close":29316.7988},{"date":"2021-10-26","close":29357.7969},{"date":"2021-10-27","close":31161.9121},{"date":"2021-10-28","close":31202.916},{"date":"2021-10-29","close":30792.8906},{"date":"2021-11-01","close":31571.9375},{"date":"2021-11-02","close":32966.0234},{"date":"2021-11-03","close":32391.9844},{"date":"2021-11-04","close":32679.002},{"date":"2021-11-05","close":32514.9922},{"date":"2021-11-08","close":33458.0508},{"date":"2021-11-09","close":33294.043},{"date":"2021-11-10","close":32679.002},{"date":"2021-11-11","close":32843.0117},{"date":"2021-11-12","close":32556.0},{"date":"2021-11-15","close":31858.9551},{"date":"2021-11-16","close":32145.9707},{"date":"2021-11-17","close":31981.9629},{"date":"2021-11-18","close":31366.9238},{"date":"2021-11-19","close":31407.9277},{"date":"2021-11-22","close":33089.0273},{"date":"2021-11-23","close":33089.0273},{"date":"2021-11-24","close":33130.0273},{"date":"2021-11-25","close":33048.0234},{"date":"2021-11-26","close":32227.9766},{"date":"2021-11-29","close":31243.916},{"date":"2021-11-30","close":29767.8262},{"date":"2021-12-01","close":30095.8477},{"date":"2021-12-02","close":30218.8574},{"date":"2021-12-03","close":30423.8691},{"date":"2021-12-06","close":31899.9551},{"date":"2021-12-07","close":40182.4688},{"date":"2021-12-08","close":36738.2539},{"date":"2021-12-09","close":41002.5156},{"date":"2021-12-10","close":40182.4688},{"date":"2021-12-13","close":41002.5156},{"date":"2021-12-14","close":38952.3906},{"date":"2021-12-15","close":38542.3633},{"date":"2021-12-16","close":38419.3594},{"date":"2021-12-17","close":39403.4219},{"date":"2021-12-20","close":37845.3203},{"date":"2021-12-21","close":37599.3047},{"date":"2021-12-22","close":37025.2734},{"date":"2021-12-23","close":37517.3008},{"date":"2021-12-24","close":37517.3008},{"date":"2021-12-27","close":36902.2656},{"date":"2021-12-28","close":38296.3477},{"date":"2021-12-29","close":38960.9258},{"date":"2021-12-30","close":38379.4219},{"date":"2022-01-03","close":44350.0},{"date":"2022-01-04","close":37299.4766},{"date":"2022-01-05","close":36925.6523},{"date":"2022-01-06","close":37091.8008},{"date":"2022-01-07","close":39542.4375},{"date":"2022-01-10","close":39044.0039},{"date":"2022-01-11","close":40207.0117},{"date":"2022-01-12","close":39251.6836},{"date":"2022-01-13","close":40207.0117},{"date":"2022-01-14","close":39999.332},{"date":"2022-01-17","close":39168.6094},{"date":"2022-01-18","close":38296.3477},{"date":"2022-01-19","close":37880.9883},{"date":"2022-01-20","close":39251.6836},{"date":"2022-01-21","close":38587.1016},{"date":"2022-01-24","close":37091.8008},{"date":"2022-01-25","close":35513.4258},{"date":"2022-01-26","close":35513.4258},{"date":"2022-01-27","close":35347.2812},{"date":"2022-01-28","close":35347.2812},{"date":"2022-02-03","close":36510.293},{"date":"2022-02-04","close":36510.293},{"date":"2022-02-07","close":36468.7578},{"date":"2022-02-08","close":36468.7578},{"date":"2022-02-09","close":36468.7578},{"date":"2022-02-10","close":35845.7188},{"date":"2022-02-11","close":35721.1094},{"date":"2022-02-14","close":35014.9922},{"date":"2022-02-15","close":34018.125},{"date":"2022-02-16","close":35222.6719},{"date":"2022-02-17","close":35181.1406},{"date":"2022-02-18","close":35471.8906},{"date":"2022-02-21","close":35471.8906},{"date":"2022-02-22","close":35471.8906},{"date":"2022-02-23","close":35471.8906},{"date":"2022-02-24","close":35970.3242},{"date":"2022-02-25","close":35804.1797},{"date":"2022-02-28","close":35804.1797},{"date":"2022-03-02","close":35596.5},{"date":"2022-03-03","close":36219.543},{"date":"2022-03-04","close":36219.543},{"date":"2022-03-07","close":35014.9922},{"date":"2022-03-08","close":34308.8789},{"date":"2022-03-10","close":34308.8789},{"date":"2022-03-11","close":34308.8789},{"date":"2022-03-14","close":34184.2695},{"date":"2022-03-15","close":34184.2695},{"date":"2022-03-16","close":34184.2695},{"date":"2022-03-17","close":34184.2695},{"date":"2022-03-18","close":35388.8164},{"date":"2022-03-21","close":35388.8164},{"date":"2022-03-22","close":35554.9609},{"date":"2022-03-23","close":35721.1094},{"date":"2022-03-24","close":35928.7852},{"date":"2022-03-25","close":35804.1797},{"date":"2022-03-28","close":36094.9336},{"date":"2022-03-29","close":37424.0898},{"date":"2022-03-30","close":37341.0195},{"date":"2022-03-31","close":36801.0469},{"date":"2022-04-01","close":36717.9805},{"date":"2022-04-04","close":36925.6523},{"date":"2022-04-05","close":36759.5078},{"date":"2022-04-06","close":36676.4375},{"date":"2022-04-07","close":36011.8594},{"date":"2022-04-08","close":36053.3945},{"date":"2022-04-11","close":35471.8906},{"date":"2022-04-12","close":35139.5977},{"date":"2022-04-13","close":35554.9609},{"date":"2022-04-14","close":35762.6406},{"date":"2022-04-15","close":35679.5703},{"date":"2022-04-18","close":35804.1797},{"date":"2022-04-19","close":36011.8594},{"date":"2022-04-20","close":36136.4688},{"date":"2022-04-21","close":36427.2227},{"date":"2022-04-22","close":37050.2656},{"date":"2022-04-25","close":36261.0742},{"date":"2022-04-26","close":36884.1172},{"date":"2022-04-27","close":35887.2539},{"date":"2022-04-28","close":37133.3359},{"date":"2022-04-29","close":39044.0039},{"date":"2022-05-02","close":39833.1836},{"date":"2022-05-03","close":40082.4023},{"date":"2022-05-04","close":38960.9258},{"date":"2022-05-06","close":38171.7383},{"date":"2022-05-09","close":45000.0},{"date":"2022-05-10","close":38877.8555},{"date":"2022-05-11","close":38213.2773},{"date":"2022-05-12","close":37839.4492},{"date":"2022-05-13","close":38005.5977},{"date":"2022-05-16","close":37257.9453},{"date":"2022-05-17","close":38213.2773},{"date":"2022-05-18","close":37839.4492},{"date":"2022-05-19","close":37756.3828},{"date":"2022-05-20","close":37797.9141},{"date":"2022-05-23","close":37382.5586},{"date":"2022-05-24","close":36551.832},{"date":"2022-05-25","close":36468.7578},{"date":"2022-05-26","close":36510.293},{"date":"2022-05-27","close":36302.6133},{"date":"2022-05-30","close":36053.3945},{"date":"2022-05-31","close":36593.3672},{"date":"2022-06-02","close":36468.7578},{"date":"2022-06-03","close":36884.1172},{"date":"2022-06-07","close":36468.7578},{"date":"2022-06-08","close":35430.3516},{"date":"2022-06-09","close":35139.5977},{"date":"2022-06-10","close":35056.5273},{"date":"2022-06-13","close":33976.5898},{"date":"2022-06-14","close":33602.7617},{"date":"2022-06-15","close":31982.8496},{"date":"2022-06-16","close":32190.5332},{"date":"2022-06-17","close":32190.5332},{"date":"2022-06-20","close":31235.2031},{"date":"2022-06-21","close":32190.5332},{"date":"2022-06-22","close":31152.127},{"date":"2022-06-23","close":30736.7656},{"date":"2022-06-24","close":31899.7773},{"date":"2022-06-27","close":32273.6055},{"date":"2022-06-28","close":32065.9258},{"date":"2022-06-29","close":32564.3555},{"date":"2022-06-30","close":32398.2148},{"date":"2022-07-01","close":32813.5742},{"date":"2022-07-04","close":31941.3164},{"date":"2022-07-05","close":32273.6055},{"date":"2022-07-06","close":31359.8086},{"date":"2022-07-07","close":32232.0664},{"date":"2022-07-08","close":31650.5605},{"date":"2022-07-11","close":31193.6641},{"date":"2022-07-12","close":30570.625},{"date":"2022-07-13","close":31692.0957},{"date":"2022-07-14","close":31899.7773},{"date":"2022-07-15","close":33228.9336},{"date":"2022-07-18","close":32813.5742},{"date":"2022-07-19","close":33353.543},{"date":"2022-07-20","close":32813.5742},{"date":"2022-07-21","close":33395.082},{"date":"2022-07-22","close":33312.0117},{"date":"2022-07-25","close":33312.0117},{"date":"2022-07-26","close":33353.543},{"date":"2022-07-27","close":33395.082},{"date":"2022-07-28","close":34142.7305},{"date":"2022-07-29","close":35056.5273},{"date":"2022-08-01","close":34142.7305},{"date":"2022-08-02","close":33228.9336},{"date":"2022-08-03","close":34184.2695},{"date":"2022-08-04","close":33727.3672},{"date":"2022-08-05","close":34308.8789},{"date":"2022-08-08","close":33851.9805},{"date":"2022-08-09","close":33602.7617},{"date":"2022-08-10","close":33228.9336},{"date":"2022-08-11","close":33312.0117},{"date":"2022-08-12","close":33519.6914},{"date":"2022-08-16","close":33228.9336},{"date":"2022-08-17","close":33270.4727},{"date":"2022-08-18","close":32481.2871},{"date":"2022-08-19","close":32024.3848},{"date":"2022-08-22","close":31982.8496},{"date":"2022-08-23","close":30819.8418},{"date":"2022-08-24","close":30985.9824},{"date":"2022-08-25","close":31359.8086},{"date":"2022-08-26","close":31692.0957},{"date":"2022-08-29","close":30944.4473},{"date":"2022-08-30","close":30404.4766},{"date":"2022-08-31","close":29906.0449},{"date":"2022-09-01","close":28784.5664},{"date":"2022-09-02","close":28826.1016},{"date":"2022-09-05","close":29615.2891},{"date":"2022-09-06","close":29573.7559},{"date":"2022-09-07","close":29490.6797},{"date":"2022-09-08","close":29781.4336},{"date":"2022-09-13","close":30072.1875},{"date":"2022-09-14","close":29615.2891},{"date":"2022-09-15","close":28618.4238},{"date":"2022-09-16","close":28867.6367},{"date":"2022-09-19","close":28369.2051},{"date":"2022-09-20","close":28992.2461},{"date":"2022-09-21","close":29449.1445},{"date":"2022-09-22","close":29739.8965},{"date":"2022-09-23","close":29781.4336},{"date":"2022-09-26","close":27829.2344},{"date":"2022-09-27","close":28659.959},{"date":"2022-09-28","close":27746.1621},{"date":"2022-09-29","close":27870.7715},{"date":"2022-09-30","close":27247.7285},{"date":"2022-10-04","close":28078.4512},{"date":"2022-10-05","close":27870.7715},{"date":"2022-10-06","close":28618.4238},{"date":"2022-10-07","close":28659.959},{"date":"2022-10-11","close":27621.5527},{"date":"2022-10-12","close":27829.2344},{"date":"2022-10-13","close":27040.0469},{"date":"2022-10-14","close":27704.627},{"date":"2022-10-17","close":27995.3789},{"date":"2022-10-18","close":28618.4238},{"date":"2022-10-19","close":28036.9141},{"date":"2022-10-20","close":27580.0176},{"date":"2022-10-21","close":27081.582},{"date":"2022-10-24","close":27538.4805},{"date":"2022-10-25","close":27496.9453},{"date":"2022-10-26","close":27496.9453},{"date":"2022-10-27","close":28244.5957},{"date":"2022-10-28","close":29033.7852},{"date":"2022-10-31","close":29739.8965},{"date":"2022-11-01","close":29615.2891},{"date":"2022-11-02","close":29532.2188},{"date":"2022-11-03","close":28992.2461},{"date":"2022-11-04","close":28992.2461},{"date":"2022-11-07","close":28659.959},{"date":"2022-11-08","close":28576.8848},{"date":"2022-11-09","close":28286.1309},{"date":"2022-11-10","close":28743.0293},{"date":"2022-11-11","close":28784.5664},{"date":"2022-11-14","close":28826.1016},{"date":"2022-11-15","close":29324.5371},{"date":"2022-11-16","close":28992.2461},{"date":"2022-11-17","close":28826.1016},{"date":"2022-11-18","close":29366.0723},{"date":"2022-11-21","close":29366.0723},{"date":"2022-11-22","close":29490.6797},{"date":"2022-11-23","close":30155.2617},{"date":"2022-11-24","close":30362.9375},{"date":"2022-11-25","close":30570.625},{"date":"2022-11-28","close":30529.0859},{"date":"2022-11-29","close":30985.9824},{"date":"2022-11-30","close":30985.9824},{"date":"2022-12-01","close":30695.2305},{"date":"2022-12-02","close":30653.6934},{"date":"2022-12-05","close":30238.332},{"date":"2022-12-06","close":30030.6504},{"date":"2022-12-07","close":29739.8965},{"date":"2022-12-08","close":29283.002},{"date":"2022-12-09","close":29449.1445},{"date":"2022-12-12","close":29283.002},{"date":"2022-12-13","close":29075.3184},{"date":"2022-12-14","close":29407.6074},{"date":"2022-12-15","close":29449.1445},{"date":"2022-12-16","close":29366.0723},{"date":"2022-12-19","close":29116.8535},{"date":"2022-12-20","close":28950.7129},{"date":"2022-12-21","close":28950.7129},{"date":"2022-12-22","close":29116.8535},{"date":"2022-12-23","close":28618.4238},{"date":"2022-12-26","close":29033.7852},{"date":"2022-12-27","close":29407.6074},{"date":"2022-12-28","close":30130.0488},{"date":"2022-12-29","close":30002.5605},{"date":"2023-01-02","close":30172.5449},{"date":"2023-01-03","close":30002.5605},{"date":"2023-01-04","close":30300.0371},{"date":"2023-01-05","close":30215.0449},{"date":"2023-01-06","close":31319.9551},{"date":"2023-01-09","close":32042.3926},{"date":"2023-01-10","close":32509.8555},{"date":"2023-01-11","close":32509.8555},{"date":"2023-01-12","close":32212.3828},{"date":"2023-01-13","close":31999.8984},{"date":"2023-01-16","close":32679.8418},{"date":"2023-01-17","close":32084.8906},{"date":"2023-01-18","close":32169.8848},{"date":"2023-01-19","close":32382.3652},{"date":"2023-01-20","close":32424.8594},{"date":"2023-01-25","close":32382.3652},{"date":"2023-01-26","close":33529.7734},{"date":"2023-01-27","close":33189.8047},{"date":"2023-01-30","close":33189.8047},{"date":"2023-01-31","close":31957.4004},{"date":"2023-02-01","close":32382.3652},{"date":"2023-02-02","close":32552.3535},{"date":"2023-02-03","close":31957.4004},{"date":"2023-02-06","close":33827.25},{"date":"2023-02-07","close":34592.1836},{"date":"2023-02-08","close":33997.2344},{"date":"2023-02-09","close":33997.2344},{"date":"2023-02-10","close":34379.7031},{"date":"2023-02-13","close":33062.3086},{"date":"2023-02-14","close":33019.8125},{"date":"2023-02-15","close":32127.3848},{"date":"2023-02-16","close":32552.3535},{"date":"2023-02-17","close":33104.8086},{"date":"2023-02-20","close":33147.3047},{"date":"2023-02-21","close":33147.3047},{"date":"2023-02-22","close":32977.3203},{"date":"2023-02-23","close":32679.8418},{"date":"2023-02-24","close":32254.877},{"date":"2023-02-27","close":32042.3926},{"date":"2023-02-28","close":33062.3086},{"date":"2023-03-02","close":33444.7812},{"date":"2023-03-03","close":32637.3438},{"date":"2023-03-06","close":32297.375},{"date":"2023-03-07","close":32042.3926},{"date":"2023-03-08","close":31999.8984},{"date":"2023-03-09","close":31787.4141},{"date":"2023-03-10","close":31957.4004},{"date":"2023-03-13","close":32637.3438},{"date":"2023-03-14","close":31192.4648},{"date":"2023-03-15","close":31447.4395},{"date":"2023-03-16","close":31149.9648},{"date":"2023-03-17","close":31277.457},{"date":"2023-03-20","close":32254.877},{"date":"2023-03-21","close":31999.8984},{"date":"2023-03-22","close":32297.375},{"date":"2023-03-23","close":32892.3281},{"date":"2023-03-24","close":32722.3359},{"date":"2023-03-27","close":32127.3848},{"date":"2023-03-28","close":33402.2812},{"date":"2023-03-29","close":36717.0156},{"date":"2023-03-30","close":35272.1289},{"date":"2023-03-31","close":35569.6055},{"date":"2023-04-03","close":34974.6523},{"date":"2023-04-04","close":35442.1211},{"date":"2023-04-05","close":35442.1211},{"date":"2023-04-06","close":34719.6797},{"date":"2023-04-07","close":35272.1289},{"date":"2023-04-10","close":34294.707},{"date":"2023-04-11","close":34422.2031},{"date":"2023-04-12","close":34592.1836},{"date":"2023-04-13","close":34549.6914},{"date":"2023-04-14","close":34677.1758},{"date":"2023-04-17","close":34762.1758},{"date":"2023-04-18","close":35102.1445},{"date":"2023-04-19","close":35272.1289},{"date":"2023-04-20","close":33997.2344},{"date":"2023-04-21","close":33784.7539},{"date":"2023-04-24","close":33147.3047},{"date":"2023-04-25","close":32382.3652},{"date":"2023-04-26","close":32679.8418},{"date":"2023-04-27","close":31447.4395},{"date":"2023-04-28","close":31022.4785},{"date":"2023-05-02","close":30470.0215},{"date":"2023-05-03","close":30385.0293},{"date":"2023-05-04","close":30640.0098},{"date":"2023-05-08","close":30130.0488},{"date":"2023-05-09","close":30257.541},{"date":"2023-05-10","close":30300.0371},{"date":"2023-05-11","close":30257.541},{"date":"2023-05-12","close":30215.0449},{"date":"2023-05-15","close":30597.5137},{"date":"2023-05-16","close":30045.0566},{"date":"2023-05-17","close":30045.0566},{"date":"2023-05-18","close":29747.5801},{"date":"2023-05-19","close":30215.0449},{"date":"2023-05-22","close":30300.0371},{"date":"2023-05-23","close":30257.541},{"date":"2023-05-24","close":29705.084},{"date":"2023-05-25","close":29705.084},{"date":"2023-05-26","close":29280.1211},{"date":"2023-05-30","close":29407.6074},{"date":"2023-05-31","close":29747.5801},{"date":"2023-06-01","close":29662.5879},{"date":"2023-06-02","close":29407.6074},{"date":"2023-06-05","close":29407.6074},{"date":"2023-06-07","close":29747.5801},{"date":"2023-06-08","close":29577.5977},{"date":"2023-06-09","close":29492.5996},{"date":"2023-06-12","close":29322.6172},{"date":"2023-06-13","close":28940.1465},{"date":"2023-06-14","close":28175.207},{"date":"2023-06-15","close":27877.7324},{"date":"2023-06-16","close":28175.207},{"date":"2023-06-19","close":28175.207},{"date":"2023-06-20","close":28430.1875},{"date":"2023-06-21","close":29450.1035},{"date":"2023-06-22","close":28727.6641},{"date":"2023-06-23","close":28430.1875},{"date":"2023-06-26","close":28897.6504},{"date":"2023-06-27","close":28982.6426},{"date":"2023-06-28","close":29067.6367},{"date":"2023-06-29","close":28982.6426},{"date":"2023-06-30","close":28727.6641},{"date":"2023-07-03","close":28472.6836},{"date":"2023-07-04","close":27962.7246},{"date":"2023-07-05","close":28005.2227},{"date":"2023-07-06","close":27877.7324},{"date":"2023-07-07","close":27537.7598},{"date":"2023-07-10","close":27240.2832},{"date":"2023-07-11","close":27452.7676},{"date":"2023-07-12","close":27197.7871},{"date":"2023-07-13","close":26857.8164},{"date":"2023-07-14","close":27452.7676},{"date":"2023-07-17","close":28387.6934},{"date":"2023-07-18","close":27580.2578},{"date":"2023-07-19","close":27622.7539},{"date":"2023-07-20","close":27665.25},{"date":"2023-07-21","close":27707.7461},{"date":"2023-07-24","close":27112.7969},{"date":"2023-07-25","close":26475.3477},{"date":"2023-07-26","close":25667.9141},{"date":"2023-07-27","close":26730.3262},{"date":"2023-07-28","close":26985.3047},{"date":"2023-07-31","close":26985.3047},{"date":"2023-08-01","close":27622.7539},{"date":"2023-08-02","close":27580.2578},{"date":"2023-08-03","close":28132.7129},{"date":"2023-08-04","close":28260.2012},{"date":"2023-08-07","close":28472.6836},{"date":"2023-08-08","close":27877.7324},{"date":"2023-08-09","close":27707.7461},{"date":"2023-08-10","close":27920.2285},{"date":"2023-08-11","close":27750.2441},{"date":"2023-08-14","close":27537.7598},{"date":"2023-08-16","close":26432.8496},{"date":"2023-08-17","close":26475.3477},{"date":"2023-08-18","close":26815.3203},{"date":"2023-08-21","close":27452.7676},{"date":"2023-08-22","close":27070.2988},{"date":"2023-08-23","close":27112.7969},{"date":"2023-08-24","close":27197.7871},{"date":"2023-08-25","close":27197.7871},{"date":"2023-08-28","close":27367.7754},{"date":"2023-08-29","close":27707.7461},{"date":"2023-08-30","close":27707.7461},{"date":"2023-08-31","close":27707.7461},{"date":"2023-09-01","close":28557.6777},{"date":"2023-09-04","close":28472.6836},{"date":"2023-09-05","close":28175.207},{"date":"2023-09-06","close":27962.7246},{"date":"2023-09-07","close":27707.7461},{"date":"2023-09-08","close":27877.7324},{"date":"2023-09-11","close":27792.7402},{"date":"2023-09-12","close":27452.7676},{"date":"2023-09-13","close":27282.7812},{"date":"2023-09-14","close":27622.7539},{"date":"2023-09-15","close":27707.7461},{"date":"2023-09-18","close":27622.7539},{"date":"2023-09-19","close":27580.2578},{"date":"2023-09-20","close":27622.7539},{"date":"2023-09-21","close":27155.293},{"date":"2023-09-22","close":27325.2773},{"date":"2023-09-25","close":26772.8223},{"date":"2023-09-26","close":26645.334},{"date":"2023-09-27","close":26900.3125},{"date":"2023-10-04","close":26857.8164},{"date":"2023-10-05","close":26645.334},{"date":"2023-10-06","close":26815.3203},{"date":"2023-10-10","close":27410.2715},{"date":"2023-10-11","close":27792.7402},{"date":"2023-10-12","close":28047.7188},{"date":"2023-10-13","close":27962.7246},{"date":"2023-10-16","close":27622.7539},{"date":"2023-10-17","close":27155.293},{"date":"2023-10-18","close":27410.2715},{"date":"2023-10-19","close":26857.8164},{"date":"2023-10-20","close":26390.3535},{"date":"2023-10-23","close":26305.3613},{"date":"2023-10-24","close":26092.877},{"date":"2023-10-25","close":26135.377},{"date":"2023-10-26","close":26177.8711},{"date":"2023-10-27","close":26645.334},{"date":"2023-10-30","close":26602.8359},{"date":"2023-10-31","close":26347.8574},{"date":"2023-11-01","close":26687.8281},{"date":"2023-11-02","close":26772.8223},{"date":"2023-11-03","close":26900.3125},{"date":"2023-11-06","close":27537.7598},{"date":"2023-11-07","close":27452.7676},{"date":"2023-11-08","close":27792.7402},{"date":"2023-11-09","close":28047.7188},{"date":"2023-11-10","close":27495.2637},{"date":"2023-11-13","close":27367.7754},{"date":"2023-11-14","close":27537.7598},{"date":"2023-11-15","close":27367.7754},{"date":"2023-11-16","close":27367.7754},{"date":"2023-11-17","close":26942.8086},{"date":"2023-11-20","close":27027.8008},{"date":"2023-11-21","close":27027.8008},{"date":"2023-11-22","close":27027.8008},{"date":"2023-11-23","close":27155.293},{"date":"2023-11-24","close":27240.2832},{"date":"2023-11-27","close":27410.2715},{"date":"2023-11-28","close":27197.7871},{"date":"2023-11-29","close":27197.7871},{"date":"2023-11-30","close":27197.7871},{"date":"2023-12-01","close":27282.7812},{"date":"2023-12-04","close":27622.7539},{"date":"2023-12-05","close":27537.7598},{"date":"2023-12-06","close":28175.207},{"date":"2023-12-07","close":28472.6836},{"date":"2023-12-08","close":28940.1465},{"date":"2023-12-11","close":29195.125},{"date":"2023-12-12","close":28770.1602},{"date":"2023-12-13","close":28302.6992},{"date":"2023-12-14","close":28345.1953},{"date":"2023-12-15","close":28812.6562},{"date":"2023-12-18","close":28642.6719},{"date":"2023-12-19","close":28430.1875},{"date":"2023-12-20","close":28472.6836},{"date":"2023-12-21","close":28302.6992},{"date":"2023-12-22","close":28727.6641},{"date":"2023-12-26","close":28217.7051},{"date":"2023-12-27","close":30048.2832},{"date":"2023-12-28","close":30450.1172},{"date":"2024-01-02","close":32191.4004},{"date":"2024-01-03","close":31075.1934},{"date":"2024-01-04","close":30807.3047},{"date":"2024-01-05","close":31432.3809},{"date":"2024-01-08","close":30316.1738},{"date":"2024-01-09","close":30494.7676},{"date":"2024-01-10","close":30405.4707},{"date":"2024-01-11","close":30405.4707},{"date":"2024-01-12","close":30271.5254},{"date":"2024-01-15","close":30182.2285},{"date":"2024-01-16","close":29825.041},{"date":"2024-01-17","close":29378.5586},{"date":"2024-01-18","close":29557.1523},{"date":"2024-01-19","close":29869.6895},{"date":"2024-01-22","close":29914.3398},{"date":"2024-01-23","close":30316.1738},{"date":"2024-01-24","close":30450.1172},{"date":"2024-01-25","close":30450.1172},{"date":"2024-01-26","close":31968.1562},{"date":"2024-01-29","close":31923.5117},{"date":"2024-01-30","close":31744.916},{"date":"2024-01-31","close":31923.5117},{"date":"2024-02-01","close":31968.1562},{"date":"2024-02-02","close":32593.2324},{"date":"2024-02-05","close":32593.2324},{"date":"2024-02-06","close":32771.8281},{"date":"2024-02-07","close":32771.8281},{"date":"2024-02-08","close":32459.2871},{"date":"2024-02-13","close":31566.3242},{"date":"2024-02-14","close":31789.5664},{"date":"2024-02-15","close":31343.084},{"date":"2024-02-16","close":31700.2695},{"date":"2024-02-19","close":31968.1562},{"date":"2024-02-20","close":31878.8613},{"date":"2024-02-21","close":31968.1562},{"date":"2024-02-22","close":31878.8613},{"date":"2024-02-23","close":31923.5117},{"date":"2024-02-26","close":31834.2148},{"date":"2024-02-27","close":31655.6211},{"date":"2024-02-28","close":32369.9922},{"date":"2024-02-29","close":32414.6426},{"date":"2024-03-04","close":32414.6426},{"date":"2024-03-05","close":32146.752},{"date":"2024-03-06","close":32102.1016},{"date":"2024-03-07","close":32057.457},{"date":"2024-03-08","close":32012.8066},{"date":"2024-03-11","close":31968.1562},{"date":"2024-03-12","close":31923.5117},{"date":"2024-03-13","close":31878.8613},{"date":"2024-03-14","close":31878.8613},{"date":"2024-03-15","close":31923.5117},{"date":"2024-03-18","close":31744.916},{"date":"2024-03-19","close":31387.7305},{"date":"2024-03-20","close":31700.2695},{"date":"2024-03-21","close":31610.9707},{"date":"2024-03-22","close":31566.3242},{"date":"2024-03-25","close":31521.6758},{"date":"2024-03-26","close":31789.5664},{"date":"2024-03-27","close":33262.957},{"date":"2024-03-28","close":32593.2324},{"date":"2024-03-29","close":32548.5879},{"date":"2024-04-01","close":32503.9375},{"date":"2024-04-02","close":32146.752},{"date":"2024-04-03","close":32593.2324},{"date":"2024-04-04","close":31789.5664},{"date":"2024-04-05","close":31744.916},{"date":"2024-04-08","close":31521.6758},{"date":"2024-04-09","close":31343.084},{"date":"2024-04-11","close":31209.1387},{"date":"2024-04-12","close":31253.7852},{"date":"2024-04-15","close":31075.1934},{"date":"2024-04-16","close":30896.5996},{"date":"2024-04-17","close":30405.4707},{"date":"2024-04-18","close":30584.0625},{"date":"2024-04-19","close":30360.8203},{"date":"2024-04-22","close":30271.5254},{"date":"2024-04-23","close":30360.8203},{"date":"2024-04-24","close":30941.248},{"date":"2024-04-25","close":30851.9531},{"date":"2024-04-26","close":30985.8984},{"date":"2024-04-29","close":31432.3809},{"date":"2024-04-30","close":31521.6758},{"date":"2024-05-02","close":31477.0254},{"date":"2024-05-03","close":31477.0254},{"date":"2024-05-07","close":31432.3809},{"date":"2024-05-08","close":31343.084},{"date":"2024-05-09","close":31387.7305},{"date":"2024-05-10","close":31432.3809},{"date":"2024-05-13","close":30941.248},{"date":"2024-05-14","close":30718.0078},{"date":"2024-05-16","close":30762.6543},{"date":"2024-05-17","close":30584.0625},{"date":"2024-05-20","close":30673.3594},{"date":"2024-05-21","close":31030.5449},{"date":"2024-05-22","close":31075.1934},{"date":"2024-05-23","close":30941.248},{"date":"2024-05-24","close":30896.5996},{"date":"2024-05-27","close":30360.8203},{"date":"2024-05-28","close":30405.4707},{"date":"2024-05-29","close":30137.5801},{"date":"2024-05-30","close":30316.1738},{"date":"2024-05-31","close":30405.4707},{"date":"2024-06-03","close":30316.1738},{"date":"2024-06-04","close":30226.875},{"date":"2024-06-05","close":30137.5801},{"date":"2024-06-07","close":29735.7441},{"date":"2024-06-10","close":29735.7441},{"date":"2024-06-11","close":29691.0977},{"date":"2024-06-12","close":29691.0977},{"date":"2024-06-13","close":29199.9648},{"date":"2024-06-14","close":29244.6152},{"date":"2024-06-17","close":29333.9102},{"date":"2024-06-18","close":28887.4277},{"date":"2024-06-19","close":28530.2422},{"date":"2024-06-20","close":28485.5938},{"date":"2024-06-21","close":28976.7246},{"date":"2024-06-24","close":28217.7031},{"date":"2024-06-25","close":28530.2422},{"date":"2024-06-26","close":28753.4844},{"date":"2024-06-27","close":28574.8887},{"date":"2024-06-28","close":28664.1875},{"date":"2024-07-01","close":29021.373},{"date":"2024-07-02","close":29021.373},{"date":"2024-07-03","close":28842.7793},{"date":"2024-07-04","close":29155.3184},{"date":"2024-07-05","close":29155.3184},{"date":"2024-07-08","close":29155.3184},{"date":"2024-07-09","close":29199.9648},{"date":"2024-07-10","close":29467.8555},{"date":"2024-07-11","close":29289.2637},{"date":"2024-07-12","close":28932.0781},{"date":"2024-07-15","close":28976.7246},{"date":"2024-07-16","close":29021.373},{"date":"2024-07-17","close":29467.8555},{"date":"2024-07-18","close":29467.8555},{"date":"2024-07-19","close":29512.5039},{"date":"2024-07-22","close":29512.5039},{"date":"2024-07-23","close":29423.209},{"date":"2024-07-24","close":29512.5039},{"date":"2024-07-25","close":29333.9102},{"date":"2024-07-26","close":28798.1328},{"date":"2024-07-29","close":28753.4844},{"date":"2024-07-30","close":28485.5938},{"date":"2024-07-31","close":28396.2969},{"date":"2024-08-01","close":28664.1875},{"date":"2024-08-02","close":27369.3867},{"date":"2024-08-05","close":25226.2695},{"date":"2024-08-06","close":26253.1797},{"date":"2024-08-07","close":27146.1465},{"date":"2024-08-08","close":26833.6074},{"date":"2024-08-09","close":27324.7383},{"date":"2024-08-12","close":26922.9043},{"date":"2024-08-13","close":26922.9043},{"date":"2024-08-14","close":27280.0918},{"date":"2024-08-16","close":27458.6836},{"date":"2024-08-19","close":27056.8496},{"date":"2024-08-20","close":27503.332},{"date":"2024-08-21","close":27860.5176},{"date":"2024-08-22","close":27592.6289},{"date":"2024-08-23","close":27637.2773},{"date":"2024-08-26","close":27637.2773},{"date":"2024-08-27","close":27414.0352},{"date":"2024-08-28","close":27681.9258},{"date":"2024-08-29","close":27056.8496},{"date":"2024-08-30","close":27235.4414},{"date":"2024-09-02","close":27414.0352},{"date":"2024-09-03","close":27324.7383},{"date":"2024-09-04","close":27146.1465},{"date":"2024-09-05","close":27190.7949},{"date":"2024-09-06","close":26699.6621},{"date":"2024-09-09","close":26878.2559},{"date":"2024-09-10","close":26967.5527},{"date":"2024-09-11","close":26967.5527},{"date":"2024-09-12","close":27146.1465},{"date":"2024-09-13","close":27012.2012},{"date":"2024-09-19","close":27012.2012},{"date":"2024-09-20","close":27414.0352},{"date":"2024-09-23","close":27369.3867},{"date":"2024-09-24","close":27280.0918},{"date":"2024-09-25","close":27324.7383},{"date":"2024-09-26","close":27146.1465},{"date":"2024-09-27","close":27056.8496},{"date":"2024-09-30","close":27146.1465},{"date":"2024-10-02","close":26967.5527},{"date":"2024-10-04","close":27369.3867},{"date":"2024-10-07","close":27235.4414},{"date":"2024-10-08","close":27324.7383},{"date":"2024-10-10","close":27324.7383},{"date":"2024-10-11","close":27369.3867},{"date":"2024-10-14","close":27324.7383},{"date":"2024-10-15","close":27369.3867},{"date":"2024-10-16","close":27369.3867},{"date":"2024-10-17","close":27414.0352},{"date":"2024-10-18","close":27503.332},{"date":"2024-10-21","close":27637.2773},{"date":"2024-10-22","close":27458.6836},{"date":"2024-10-23","close":27146.1465},{"date":"2024-10-24","close":26922.9043},{"date":"2024-10-25","close":26878.2559},{"date":"2024-10-28","close":26476.4219},{"date":"2024-10-29","close":26476.4219},{"date":"2024-10-30","close":26297.8301},{"date":"2024-10-31","close":26387.125},{"date":"2024-11-01","close":25895.9941},{"date":"2024-11-04","close":25806.6992},{"date":"2024-11-05","close":26029.9395},{"date":"2024-11-06","close":26029.9395},{"date":"2024-11-07","close":25270.9199},{"date":"2024-11-08","close":25494.1602},{"date":"2024-11-11","close":25181.623},{"date":"2024-11-12","close":25672.7539},{"date":"2024-11-13","close":25583.4551},{"date":"2024-11-14","close":25895.9941},{"date":"2024-11-15","close":25985.291},{"date":"2024-11-18","close":26119.2363},{"date":"2024-11-19","close":26431.7754},{"date":"2024-11-20","close":26431.7754},{"date":"2024-11-21","close":26699.6621},{"date":"2024-11-22","close":26521.0703},{"date":"2024-11-25","close":26387.125},{"date":"2024-11-26","close":26431.7754},{"date":"2024-11-27","close":26788.9609},{"date":"2024-11-28","close":26878.2559},{"date":"2024-11-29","close":27012.2012},{"date":"2024-12-02","close":26878.2559},{"date":"2024-12-03","close":26967.5527},{"date":"2024-12-04","close":27012.2012},{"date":"2024-12-05","close":26878.2559},{"date":"2024-12-06","close":26788.9609},{"date":"2024-12-09","close":26253.1797},{"date":"2024-12-10","close":26699.6621},{"date":"2024-12-11","close":26610.3672},{"date":"2024-12-12","close":26253.1797},{"date":"2024-12-13","close":26297.8301},{"date":"2024-12-16","close":26788.9609},{"date":"2024-12-17","close":26744.3105},{"date":"2024-12-18","close":26788.9609},{"date":"2024-12-19","close":26699.6621},{"date":"2024-12-20","close":26521.0703},{"date":"2024-12-23","close":27012.2012},{"date":"2024-12-24","close":27012.2012},{"date":"2024-12-26","close":27012.2012},{"date":"2024-12-27","close":28307.6348},{"date":"2024-12-30","close":28691.4668},{"date":"2025-01-02","close":28643.4883},{"date":"2025-01-03","close":28067.7402},{"date":"2025-01-06","close":27875.8242},{"date":"2025-01-07","close":27875.8242},{"date":"2025-01-08","close":27971.7812},{"date":"2025-01-09","close":27971.7812},{"date":"2025-01-10","close":27971.7812},{"date":"2025-01-13","close":27683.9062},{"date":"2025-01-14","close":27683.9062},{"date":"2025-01-15","close":27060.1797},{"date":"2025-01-16","close":27252.0957},{"date":"2025-01-17","close":27348.0547},{"date":"2025-01-20","close":27300.0742},{"date":"2025-01-21","close":27348.0547},{"date":"2025-01-22","close":27396.0332},{"date":"2025-01-23","close":27683.9062},{"date":"2025-01-24","close":27683.9062},{"date":"2025-01-31","close":28019.7598},{"date":"2025-02-03","close":27971.7812},{"date":"2025-02-04","close":28643.4883},{"date":"2025-02-05","close":28499.5508},{"date":"2025-02-06","close":28787.4258},{"date":"2025-02-07","close":28787.4258},{"date":"2025-02-10","close":28931.3613},{"date":"2025-02-11","close":28787.4258},{"date":"2025-02-12","close":28739.4453},{"date":"2025-02-13","close":28787.4258},{"date":"2025-02-14","close":30178.8164},{"date":"2025-02-17","close":30418.7129},{"date":"2025-02-18","close":30226.7969},{"date":"2025-02-19","close":30322.7539},{"date":"2025-02-20","close":30322.7539},{"date":"2025-02-21","close":30178.8164},{"date":"2025-02-24","close":30130.8379},{"date":"2025-02-25","close":29938.9219},{"date":"2025-02-26","close":30178.8164},{"date":"2025-02-27","close":30178.8164},{"date":"2025-02-28","close":30370.7344},{"date":"2025-03-04","close":30370.7344},{"date":"2025-03-05","close":30466.6914},{"date":"2025-03-06","close":30658.6074},{"date":"2025-03-07","close":30898.5039},{"date":"2025-03-10","close":30754.5664},{"date":"2025-03-11","close":30706.5859},{"date":"2025-03-12","close":30754.5664},{"date":"2025-03-13","close":30898.5039},{"date":"2025-03-14","close":31042.4395},{"date":"2025-03-17","close":30898.5039},{"date":"2025-03-18","close":31090.4199},{"date":"2025-03-19","close":31186.377},{"date":"2025-03-20","close":31234.3555},{"date":"2025-03-21","close":30994.4609},{"date":"2025-03-24","close":31090.4199},{"date":"2025-03-25","close":31138.3984},{"date":"2025-03-26","close":31138.3984},{"date":"2025-03-27","close":31138.3984},{"date":"2025-03-28","close":31090.4199},{"date":"2025-03-31","close":31090.4199},{"date":"2025-04-01","close":31426.2734},{"date":"2025-04-02","close":31618.1895},{"date":"2025-04-03","close":31906.0625},{"date":"2025-04-04","close":31906.0625},{"date":"2025-04-07","close":31906.0625},{"date":"2025-04-08","close":33057.5586},{"date":"2025-04-09","close":32481.8105},{"date":"2025-04-10","close":32769.6875},{"date":"2025-04-11","close":32385.8535},{"date":"2025-04-14","close":32529.791},{"date":"2025-04-15","close":32433.832},{"date":"2025-04-16","close":32433.832},{"date":"2025-04-17","close":33057.5586},{"date":"2025-04-18","close":34017.1406},{"date":"2025-04-21","close":34161.0781},{"date":"2025-04-22","close":33873.2031},{"date":"2025-04-23","close":33297.457},{"date":"2025-04-24","close":30946.4824},{"date":"2025-04-25","close":32050.0},{"date":"2025-04-28","close":31714.1465},{"date":"2025-04-29","close":31714.1465},{"date":"2025-04-30","close":31282.3359},{"date":"2025-05-02","close":32625.748},{"date":"2025-05-07","close":33009.582},{"date":"2025-05-08","close":32865.6445},{"date":"2025-05-09","close":32865.6445},{"date":"2025-05-12","close":33057.5586},{"date":"2025-05-13","close":32481.8105},{"date":"2025-05-14","close":32097.9785},{"date":"2025-05-15","close":31714.1465},{"date":"2025-05-16","close":31810.1055},{"date":"2025-05-19","close":30994.4609},{"date":"2025-05-20","close":30898.5039},{"date":"2025-05-21","close":30946.4824},{"date":"2025-05-22","close":30946.4824},{"date":"2025-05-23","close":30802.5449},{"date":"2025-05-26","close":30946.4824},{"date":"2025-05-27","close":30898.5039},{"date":"2025-05-28","close":31186.377},{"date":"2025-05-29","close":31426.2734},{"date":"2025-05-30","close":31570.209},{"date":"2025-06-02","close":31666.168},{"date":"2025-06-04","close":32337.875},{"date":"2025-06-05","close":32673.7285},{"date":"2025-06-09","close":33105.5391},{"date":"2025-06-10","close":33297.457},{"date":"2025-06-11","close":34113.0977},{"date":"2025-06-12","close":34544.9102},{"date":"2025-06-13","close":34736.8281},{"date":"2025-06-16","close":34736.8281},{"date":"2025-06-17","close":33585.3281},{"date":"2025-06-18","close":33297.457},{"date":"2025-06-19","close":33057.5586},{"date":"2025-06-20","close":33537.3516},{"date":"2025-06-23","close":33489.3711},{"date":"2025-06-24","close":34544.9102},{"date":"2025-06-25","close":35216.6172},{"date":"2025-06-26","close":34113.0977},{"date":"2025-06-27","close":33585.3281},{"date":"2025-06-30","close":33921.1836},{"date":"2025-07-01","close":34017.1406},{"date":"2025-07-02","close":33681.2891},{"date":"2025-07-03","close":33729.2656},{"date":"2025-07-04","close":33873.2031},{"date":"2025-07-07","close":33729.2656},{"date":"2025-07-08","close":33441.3906},{"date":"2025-07-09","close":34352.9922},{"date":"2025-07-10","close":34544.9102},{"date":"2025-07-11","close":34928.7422},{"date":"2025-07-14","close":35408.5312},{"date":"2025-07-15","close":34976.7227},{"date":"2025-07-16","close":34209.0586},{"date":"2025-07-17","close":34257.0352},{"date":"2025-07-18","close":34305.0156},{"date":"2025-07-21","close":34257.0352},{"date":"2025-07-22","close":33633.3086},{"date":"2025-07-23","close":33537.3516},{"date":"2025-07-24","close":33345.4336},{"date":"2025-07-25","close":32577.7695},{"date":"2025-07-28","close":32577.7695},{"date":"2025-07-29","close":32673.7285},{"date":"2025-07-30","close":32865.6445},{"date":"2025-07-31","close":32961.6016},{"date":"2025-08-01","close":32050.0},{"date":"2025-08-04","close":32433.832},{"date":"2025-08-05","close":32433.832},{"date":"2025-08-06","close":32577.7695},{"date":"2025-08-07","close":32625.748},{"date":"2025-08-08","close":32241.916},{"date":"2025-08-11","close":31186.377},{"date":"2025-08-12","close":31234.3555},{"date":"2025-08-13","close":30994.4609},{"date":"2025-08-14","close":31138.3984},{"date":"2025-08-18","close":31378.293},{"date":"2025-08-19","close":31138.3984},{"date":"2025-08-20","close":30658.6074},{"date":"2025-08-21","close":31522.2305},{"date":"2025-08-22","close":31858.084},{"date":"2025-08-25","close":31570.209},{"date":"2025-08-26","close":31714.1465},{"date":"2025-08-27","close":31618.1895},{"date":"2025-08-28","close":31570.209},{"date":"2025-08-29","close":31714.1465},{"date":"2025-09-01","close":31906.0625},{"date":"2025-09-02","close":31762.125},{"date":"2025-09-03","close":32002.0215},{"date":"2025-09-04","close":32097.9785},{"date":"2025-09-05","close":32050.0},{"date":"2025-09-08","close":31810.1055},{"date":"2025-09-09","close":31810.1055},{"date":"2025-09-10","close":31858.084},{"date":"2025-09-11","close":31810.1055},{"date":"2025-09-12","close":31570.209},{"date":"2025-09-15","close":31810.1055},{"date":"2025-09-16","close":31762.125},{"date":"2025-09-17","close":31810.1055},{"date":"2025-09-18","close":31858.084},{"date":"2025-09-19","close":33050.0},{"date":"2025-09-22","close":31858.084},{"date":"2025-09-23","close":31618.1895},{"date":"2025-09-24","close":31474.252},{"date":"2025-09-25","close":31618.1895},{"date":"2025-09-26","close":31378.293},{"date":"2025-09-29","close":31666.168},{"date":"2025-09-30","close":31378.293},{"date":"2025-10-01","close":31186.377},{"date":"2025-10-02","close":31666.168},{"date":"2025-10-10","close":31282.3359},{"date":"2025-10-13","close":31090.4199},{"date":"2025-10-14","close":31378.293},{"date":"2025-10-15","close":31426.2734},{"date":"2025-10-16","close":31618.1895},{"date":"2025-10-17","close":31618.1895},{"date":"2025-10-20","close":31618.1895},{"date":"2025-10-21","close":31906.0625},{"date":"2025-10-22","close":32002.0215},{"date":"2025-10-23","close":31714.1465},{"date":"2025-10-24","close":31378.293},{"date":"2025-10-27","close":30418.7129},{"date":"2025-10-28","close":30418.7129},{"date":"2025-10-29","close":30322.7539},{"date":"2025-10-30","close":29986.9004},{"date":"2025-10-31","close":30034.8809},{"date":"2025-11-03","close":29699.0273},{"date":"2025-11-04","close":29842.9648},{"date":"2025-11-05","close":30034.8809},{"date":"2025-11-06","close":30274.7754},{"date":"2025-11-07","close":30418.7129},{"date":"2025-11-10","close":30706.5859},{"date":"2025-11-11","close":30946.4824},{"date":"2025-11-12","close":31330.3145},{"date":"2025-11-13","close":31330.3145},{"date":"2025-11-14","close":31522.2305},{"date":"2025-11-17","close":31378.293},{"date":"2025-11-18","close":31330.3145},{"date":"2025-11-19","close":30898.5039},{"date":"2025-11-20","close":31426.2734},{"date":"2025-11-21","close":31186.377},{"date":"2025-11-24","close":31138.3984},{"date":"2025-11-25","close":30946.4824},{"date":"2025-11-26","close":31042.4395},{"date":"2025-11-27","close":30898.5039},{"date":"2025-11-28","close":31042.4395},{"date":"2025-12-01","close":31186.377},{"date":"2025-12-02","close":31282.3359},{"date":"2025-12-03","close":31522.2305},{"date":"2025-12-04","close":31474.252},{"date":"2025-12-05","close":31522.2305},{"date":"2025-12-08","close":31570.209},{"date":"2025-12-09","close":31522.2305},{"date":"2025-12-10","close":31618.1895},{"date":"2025-12-11","close":31762.125},{"date":"2025-12-12","close":31762.125},{"date":"2025-12-15","close":31954.041},{"date":"2025-12-16","close":31618.1895},{"date":"2025-12-17","close":31618.1895},{"date":"2025-12-18","close":31618.1895},{"date":"2025-12-19","close":31858.084},{"date":"2025-12-22","close":31858.084},{"date":"2025-12-23","close":31858.084},{"date":"2025-12-24","close":32050.0},{"date":"2025-12-26","close":32050.0},{"date":"2025-12-29","close":31700.0},{"date":"2025-12-30","close":31000.0},{"date":"2026-01-02","close":31100.0},{"date":"2026-01-05","close":30900.0},{"date":"2026-01-06","close":30650.0},{"date":"2026-01-07","close":30300.0},{"date":"2026-01-08","close":30300.0},{"date":"2026-01-09","close":30400.0},{"date":"2026-01-12","close":30400.0},{"date":"2026-01-13","close":30300.0},{"date":"2026-01-14","close":30450.0},{"date":"2026-01-15","close":30400.0},{"date":"2026-01-16","close":30350.0},{"date":"2026-01-19","close":30000.0},{"date":"2026-01-20","close":30150.0},{"date":"2026-01-21","close":30050.0},{"date":"2026-01-22","close":30400.0},{"date":"2026-01-23","close":30300.0},{"date":"2026-01-26","close":31000.0},{"date":"2026-01-27","close":30900.0},{"date":"2026-01-28","close":29550.0},{"date":"2026-01-29","close":29750.0},{"date":"2026-01-30","close":30000.0},{"date":"2026-02-02","close":29700.0},{"date":"2026-02-03","close":28650.0},{"date":"2026-02-04","close":29200.0},{"date":"2026-02-05","close":28950.0},{"date":"2026-02-06","close":28800.0},{"date":"2026-02-09","close":29000.0},{"date":"2026-02-10","close":29400.0},{"date":"2026-02-11","close":29700.0},{"date":"2026-02-12","close":29600.0},{"date":"2026-02-13","close":29500.0},{"date":"2026-02-19","close":29900.0},{"date":"2026-02-20","close":29850.0},{"date":"2026-02-23","close":29900.0},{"date":"2026-02-24","close":29750.0},{"date":"2026-02-25","close":29500.0},{"date":"2026-02-26","close":29350.0},{"date":"2026-02-27","close":29000.0},{"date":"2026-03-03","close":28450.0},{"date":"2026-03-04","close":26900.0},{"date":"2026-03-05","close":28300.0},{"date":"2026-03-06","close":28700.0},{"date":"2026-03-09","close":27800.0},{"date":"2026-03-10","close":27950.0},{"date":"2026-03-11","close":28150.0},{"date":"2026-03-12","close":28200.0},{"date":"2026-03-13","close":28200.0},{"date":"2026-03-16","close":27850.0},{"date":"2026-03-17","close":28000.0},{"date":"2026-03-18","close":28100.0},{"date":"2026-03-19","close":28200.0},{"date":"2026-03-20","close":28450.0},{"date":"2026-03-23","close":27800.0},{"date":"2026-03-24","close":28150.0},{"date":"2026-03-25","close":28150.0},{"date":"2026-03-26","close":28000.0},{"date":"2026-03-27","close":27950.0},{"date":"2026-03-30","close":27600.0},{"date":"2026-03-31","close":27350.0},{"date":"2026-04-01","close":27800.0},{"date":"2026-04-02","close":27250.0},{"date":"2026-04-03","close":27450.0},{"date":"2026-04-06","close":27550.0},{"date":"2026-04-07","close":27300.0},{"date":"2026-04-08","close":28050.0},{"date":"2026-04-09","close":28000.0},{"date":"2026-04-10","close":28250.0},{"date":"2026-04-13","close":27800.0},{"date":"2026-04-14","close":28600.0},{"date":"2026-04-15","close":29150.0},{"date":"2026-04-16","close":29400.0},{"date":"2026-04-17","close":29250.0},{"date":"2026-04-20","close":29100.0},{"date":"2026-04-21","close":29000.0},{"date":"2026-04-22","close":29000.0},{"date":"2026-04-23","close":29000.0},{"date":"2026-04-24","close":28750.0},{"date":"2026-04-27","close":29550.0},{"date":"2026-04-28","close":29800.0},{"date":"2026-04-29","close":29600.0},{"date":"2026-04-30","close":29400.0},{"date":"2026-05-04","close":27700.0},{"date":"2026-05-06","close":27500.0},{"date":"2026-05-07","close":27450.0},{"date":"2026-05-08","close":27300.0},{"date":"2026-05-11","close":26750.0},{"date":"2026-05-12","close":26550.0},{"date":"2026-05-13","close":26100.0},{"date":"2026-05-14","close":26500.0},{"date":"2026-05-15","close":26850.0},{"date":"2026-05-18","close":26150.0},{"date":"2026-05-19","close":25950.0},{"date":"2026-05-20","close":25300.0},{"date":"2026-05-21","close":25050.0},{"date":"2026-05-22","close":25700.0},{"date":"2026-05-26","close":25700.0},{"date":"2026-05-27","close":25700.0},{"date":"2026-05-28","close":25600.0},{"date":"2026-05-29","close":25200.0},{"date":"2026-06-01","close":24750.0},{"date":"2026-06-02","close":25150.0},{"date":"2026-06-04","close":25200.0},{"date":"2026-06-05","close":24750.0},{"date":"2026-06-08","close":23600.0},{"date":"2026-06-09","close":24650.0},{"date":"2026-06-10","close":24350.0},{"date":"2026-06-11","close":25200.0},{"date":"2026-06-12","close":25050.0},{"date":"2026-06-15","close":25350.0},{"date":"2026-06-16","close":25200.0},{"date":"2026-06-17","close":24950.0},{"date":"2026-06-18","close":24450.0},{"date":"2026-06-19","close":24550.0},{"date":"2026-06-22","close":24250.0},{"date":"2026-06-23","close":23400.0},{"date":"2026-06-24","close":22850.0},{"date":"2026-06-25","close":22650.0},{"date":"2026-06-26","close":22250.0},{"date":"2026-06-29","close":23250.0},{"date":"2026-06-30","close":23600.0},{"date":"2026-07-01","close":23800.0},{"date":"2026-07-02","close":23600.0},{"date":"2026-07-03","close":24050.0},{"date":"2026-07-06","close":23550.0},{"date":"2026-07-07","close":23650.0},{"date":"2026-07-08","close":23500.0},{"date":"2026-07-09","close":23800.0},{"date":"2026-07-10","close":23950.0},{"date":"2026-07-13","close":23400.0},{"date":"2026-07-14","close":23500.0},{"date":"2026-07-15","close":23350.0},{"date":"2026-07-16","close":23000.0},{"date":"2026-07-20","close":22800.0},{"date":"2026-07-21","close":22800.0},{"date":"2026-07-22","close":23300.0},{"date":"2026-07-23","close":23450.0},{"date":"2026-07-24","close":24750.0},{"date":"2026-07-27","close":24750.0},{"date":"2026-07-28","close":24300.0},{"date":"2026-07-29","close":24300.0},{"date":"2026-07-30","close":24200.0},{"date":"2026-07-31","close":24150.0},{"date":"2026-08-03","close":24800.0},{"date":"2026-08-04","close":25050.0},{"date":"2026-08-05","close":25250.0},{"date":"2026-08-06","close":25150.0},{"date":"2026-08-07","close":25250.0},{"date":"2026-08-10","close":25150.0},{"date":"2026-08-11","close":25000.0},{"date":"2026-08-12","close":24900.0},{"date":"2026-08-13","close":25000.0},{"date":"2026-08-14","close":25050.0},{"date":"2026-08-18","close":24200.0},{"date":"2026-08-19","close":23900.0},{"date":"2026-08-20","close":23800.0},{"date":"2026-08-21","close":23500.0},{"date":"2026-08-24","close":23850.0},{"date":"2026-08-25","close":23650.0},{"date":"2026-08-26","close":23850.0},{"date":"2026-08-27","close":23700.0},{"date":"2026-08-28","close":23900.0},{"date":"2026-08-31","close":23800.0},{"date":"2026-09-01","close":23750.0},{"date":"2026-09-02","close":23600.0},{"date":"2026-09-03","close":23550.0},{"date":"2026-09-04","close":23950.0},{"date":"2026-09-07","close":23750.0},{"date":"2026-09-08","close":23700.0},{"date":"2026-09-09","close":23650.0},{"date":"2026-09-10","close":23550.0},{"date":"2026-09-11","close":23450.0},{"date":"2026-09-14","close":23250.0},{"date":"2026-09-15","close":23200.0},{"date":"2026-09-16","close":23250.0},{"date":"2026-09-17","close":23300.0},{"date":"2026-09-18","close":23100.0},{"date":"2026-09-21","close":23150.0},{"date":"2026-09-22","close":25300.0},{"date":"2026-09-23","close":25850.0},{"date":"2026-09-28","close":26000.0},{"date":"2026-09-29","close":26200.0},{"date":"2026-09-30","close":26250.0},{"date":"2026-10-01","close":26100.0},{"date":"2026-10-02","close":26300.0},{"date":"2026-10-06","close":26200.0},{"date":"2026-10-07","close":25900.0},{"date":"2026-10-08","close":26050.0},{"date":"2026-10-12","close":26150.0},{"date":"2026-10-13","close":25950.0},{"date":"2026-10-14","close":26200.0},{"date":"2026-10-15","close":25900.0},{"date":"2026-10-16","close":26250.0},{"date":"2026-10-19","close":26400.0},{"date":"2026-10-20","close":26500.0},{"date":"2026-10-21","close":26400.0},{"date":"2026-10-22","close":26400.0},{"date":"2026-10-23","close":26200.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1365.0,"foreign_net":-1365.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":1763.0,"foreign_net":-1765.0,"institution_net":2.0},{"date":"2026-10-20","retail_net":-551.0,"foreign_net":551.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":1262.0,"foreign_net":-1264.0,"institution_net":2.0},{"date":"2026-10-16","retail_net":147.0,"foreign_net":-41.0,"institution_net":-106.0},{"date":"2026-10-15","retail_net":-449.0,"foreign_net":585.0,"institution_net":-136.0},{"date":"2026-10-14","retail_net":-145.0,"foreign_net":143.0,"institution_net":2.0},{"date":"2026-10-13","retail_net":-121.0,"foreign_net":473.0,"institution_net":-352.0},{"date":"2026-10-12","retail_net":1444.0,"foreign_net":-1444.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-579.0,"foreign_net":596.0,"institution_net":-17.0},{"date":"2026-10-07","retail_net":-905.0,"foreign_net":980.0,"institution_net":-75.0},{"date":"2026-10-06","retail_net":1552.0,"foreign_net":-1490.0,"institution_net":-62.0},{"date":"2026-10-02","retail_net":2391.0,"foreign_net":-2386.0,"institution_net":-5.0},{"date":"2026-10-01","retail_net":2289.0,"foreign_net":-2314.0,"institution_net":25.0},{"date":"2026-09-30","retail_net":341.0,"foreign_net":-338.0,"institution_net":-3.0},{"date":"2026-09-29","retail_net":1985.0,"foreign_net":-2030.0,"institution_net":45.0},{"date":"2026-09-28","retail_net":-201.0,"foreign_net":109.0,"institution_net":92.0},{"date":"2026-09-23","retail_net":3246.0,"foreign_net":-530.0,"institution_net":-2716.0},{"date":"2026-09-22","retail_net":-19663.0,"foreign_net":14889.0,"institution_net":4774.0},{"date":"2026-09-21","retail_net":667.0,"foreign_net":-670.0,"institution_net":3.0},{"date":"2026-09-18","retail_net":2708.0,"foreign_net":-2708.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-1747.0,"foreign_net":1745.0,"institution_net":2.0},{"date":"2026-09-16","retail_net":-184.0,"foreign_net":184.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":113.0,"foreign_net":-114.0,"institution_net":1.0},{"date":"2026-09-14","retail_net":-356.0,"foreign_net":354.0,"institution_net":2.0},{"date":"2026-09-11","retail_net":-3377.0,"foreign_net":3377.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":555.0,"foreign_net":-528.0,"institution_net":-27.0},{"date":"2026-09-09","retail_net":64.0,"foreign_net":-64.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-1824.0,"foreign_net":1824.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":640.0,"foreign_net":-643.0,"institution_net":3.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":1365.0,"foreign_net":-1365.0,"institution_net":0},"d3":{"retail_net":2577.0,"foreign_net":-2579.0,"institution_net":2.0},"d7":{"retail_net":3392.0,"foreign_net":-3156.0,"institution_net":-236.0},"d14":{"retail_net":9463.0,"foreign_net":-8741.0,"institution_net":-722.0},"d30":{"retail_net":-7570.0,"foreign_net":6116.0,"institution_net":1454.0}},"analysis":"최근 5일 외국인 순매수 -3884.00, 기관 순매수 -102.00. 30일 누적: 외국인 6116.00, 기관 1454.00.","foreign_flow":-3884.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-102.0},"insider_trades":[],"price_analysis":{"current":26400.0,"low_30d":22400.0,"support":22880.0,"high_30d":27200.0,"change_1d":0.0,"change_7d":-0.4,"change_30d":11.0,"resistance":26720.0,"position_in_range":83.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.93,"per":5.35,"quarter":"2024-Q2"},{"pbr":0.85,"per":5.03,"quarter":"2024-Q3"},{"pbr":0.86,"per":5.4,"quarter":"2024-Q4"},{"pbr":0.97,"per":6.17,"quarter":"2025-Q1"},{"pbr":1.03,"per":6.94,"quarter":"2025-Q2"},{"pbr":0.92,"per":6.75,"quarter":"2025-Q3"},{"pbr":0.87,"per":6.96,"quarter":"2025-Q4"},{"pbr":0.79,"per":6.87,"quarter":"2026-Q1"},{"pbr":0.66,"per":6.07,"quarter":"2026-Q2"},{"pbr":0.66,"per":6.79,"quarter":"현재"}],"timeline":[{"close":28664.1875,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":27146.1465,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":28691.4668,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":31090.4199,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":33921.1836,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":31378.293,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":31000.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":27350.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":23600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.88,"pbr_5y_low":0.66,"per_5y_avg":6.17,"per_5y_low":5.03,"current_pbr":0.66,"current_per":6.79,"pbr_5y_high":1.03,"per_5y_high":6.96,"pbr_5y_median":0.87,"per_5y_median":6.17,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"EDUCATION & TRAINING SERVICES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +8.6%"},"momentum":{"grade":"C","reason":"RSI 53"},"valuation":{"grade":"C","reason":"PER 6.77x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.13,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.88,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.65,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.35,"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":27.92,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.23,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.9,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.93,"per":5.35,"close":28664.1875,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.85,"per":5.03,"close":27146.1465,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.86,"per":5.4,"close":28691.4668,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.97,"per":6.17,"close":31090.4199,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.03,"per":6.94,"close":33921.1836,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.92,"per":6.75,"close":31378.293,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.87,"per":6.96,"close":31000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.79,"per":6.87,"close":27350.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.66,"per":6.07,"close":23600.0,"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":"6.8배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.9%"}],"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":1109.0,"pbr":null,"per":null,"roa":0.021328666414349395,"roe":0.0288473378233416,"revenue":87637655694.0,"market_cap":null,"net_income":6864178897.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2791642628646328,"total_assets":321828789651.0,"total_equity":237948435278.0,"profit_margin":0.07832453803838967,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8808922174.0,"operating_margin":0.10051526486237458},{"eps":267.2,"pbr":0.75,"per":6.63,"roa":0.0048668688932600535,"roe":0.006868330931967597,"revenue":80685700556.0,"market_cap":173700000000.0,"net_income":1583633424.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2140264354898241,"total_assets":325390607130.0,"total_equity":230570343754.0,"profit_margin":0.019627188127354457,"dividend_yield":4.61,"fiscal_quarter":"Q1","operating_income":638362100.0,"operating_margin":0.007911712925600046},{"eps":1358.48,"pbr":null,"per":null,"roa":0.025001123393231985,"roe":0.0342114522942973,"revenue":85173268804.0,"market_cap":null,"net_income":8051395017.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2997103147789622,"total_assets":322041329518.0,"total_equity":235342099708.0,"profit_margin":0.0945295998387452,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10404867878.0,"operating_margin":0.12216119005533993},{"eps":1152.75,"pbr":null,"per":null,"roa":0.02204256135648892,"roe":0.030294914607570864,"revenue":84863092947.0,"market_cap":null,"net_income":6832071913.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2678644927211976,"total_assets":309949093597.0,"total_equity":225518771104.0,"profit_margin":0.08050698690969077,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7992111069.0,"operating_margin":0.09417652352114193},{"eps":1200.09,"pbr":null,"per":null,"roa":0.023532517803687508,"roe":0.032691634544958645,"revenue":84872940243.0,"market_cap":null,"net_income":7112651988.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.283308940919873,"total_assets":302247810767.0,"total_equity":217567952383.0,"profit_margin":0.0838035299311623,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8794641180.0,"operating_margin":0.10362126202792118},{"eps":740.42,"pbr":null,"per":null,"roa":0.01406549842203575,"roe":0.02060888386804039,"revenue":75918093527.0,"market_cap":null,"net_income":4388278814.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.26342217352820646,"total_assets":311988859714.0,"total_equity":212931415505.0,"profit_margin":0.05780280576249355,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4700316971.0,"operating_margin":0.06191300061201285},{"eps":1557.05,"pbr":null,"per":null,"roa":0.02877398532053923,"roe":0.0417519121938269,"revenue":90811809717.0,"market_cap":null,"net_income":9228320607.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2888675495153055,"total_assets":320717498956.0,"total_equity":221027496038.0,"profit_margin":0.10162026982788402,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11363971422.0,"operating_margin":0.1251375945200733},{"eps":1391.86,"pbr":null,"per":null,"roa":0.026718418692939644,"roe":0.03916155876286768,"revenue":91058955164.0,"market_cap":null,"net_income":8249254283.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2838890946359113,"total_assets":308747848359.0,"total_equity":210646729691.0,"profit_margin":0.09059245483481375,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9885793896.0,"operating_margin":0.10856476310534618},{"eps":1350.49,"pbr":null,"per":null,"roa":0.026082792746604015,"roe":0.03924730877753223,"revenue":88535063606.0,"market_cap":null,"net_income":8004056422.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2948696388041086,"total_assets":306871142970.0,"total_equity":203938987699.0,"profit_margin":0.09040549694096077,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10526492388.0,"operating_margin":0.11889631022173482},{"eps":1017.7,"pbr":null,"per":null,"roa":0.019384953794653926,"roe":0.030921003507691284,"revenue":82333681243.0,"market_cap":null,"net_income":6031685579.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.27915368421540215,"total_assets":311152951041.0,"total_equity":195067588201.0,"profit_margin":0.07325902945111923,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7152581711.0,"operating_margin":0.08687309498393297},{"eps":1635.94,"pbr":null,"per":null,"roa":0.03109789153793574,"roe":0.049121682698522795,"revenue":92110785963.0,"market_cap":null,"net_income":9695863818.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2841106755674856,"total_assets":311785247761.0,"total_equity":197384602590.0,"profit_margin":0.10526306682362621,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12782411282.0,"operating_margin":0.13877214430820914},{"eps":1351.0,"pbr":null,"per":null,"roa":0.026600814365768093,"roe":0.04212576036926848,"revenue":92891121210.0,"market_cap":null,"net_income":8043947353.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2796928854079013,"total_assets":302394777934.0,"total_equity":190950793113.0,"profit_margin":0.08659543827461139,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10087047812.0,"operating_margin":0.10859001033259247}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5355.13,"per":5.35,"date":"2024-06","close":28664.19,"source":"reported"},{"eps":5355.13,"per":5.3,"date":"2024-07","close":28396.3,"source":"reported"},{"eps":5355.13,"per":5.09,"date":"2024-08","close":27235.44,"source":"reported"},{"eps":5395.99,"per":5.03,"date":"2024-09","close":27146.15,"source":"reported"},{"eps":5395.99,"per":4.89,"date":"2024-10","close":26387.12,"source":"reported"},{"eps":5395.99,"per":5.01,"date":"2024-11","close":27012.2,"source":"reported"},{"eps":5317.1,"per":5.4,"date":"2024-12","close":28691.47,"source":"reported"},{"eps":5317.1,"per":5.27,"date":"2025-01","close":28019.76,"source":"reported"},{"eps":5317.1,"per":5.71,"date":"2025-02","close":30370.73,"source":"reported"},{"eps":5039.82,"per":6.17,"date":"2025-03","close":31090.42,"source":"reported"},{"eps":5039.82,"per":6.21,"date":"2025-04","close":31282.34,"source":"reported"},{"eps":5039.82,"per":6.26,"date":"2025-05","close":31570.21,"source":"reported"},{"eps":4889.42,"per":6.94,"date":"2025-06","close":33921.18,"source":"reported"},{"eps":4889.42,"per":6.74,"date":"2025-07","close":32961.6,"source":"reported"},{"eps":4889.42,"per":6.49,"date":"2025-08","close":31714.15,"source":"reported"},{"eps":4650.31,"per":6.75,"date":"2025-09","close":31378.29,"source":"reported"},{"eps":4650.31,"per":6.46,"date":"2025-10","close":30034.88,"source":"reported"},{"eps":4650.31,"per":6.68,"date":"2025-11","close":31042.44,"source":"reported"},{"eps":4451.74,"per":6.96,"date":"2025-12","close":31000.0,"source":"reported"},{"eps":4451.74,"per":6.74,"date":"2026-01","close":30000.0,"source":"reported"},{"eps":4451.74,"per":6.51,"date":"2026-02","close":29000.0,"source":"reported"},{"eps":3978.52,"per":6.87,"date":"2026-03","close":27350.0,"source":"reported"},{"eps":3978.52,"per":7.39,"date":"2026-04","close":29400.0,"source":"reported"},{"eps":3978.52,"per":6.33,"date":"2026-05","close":25200.0,"source":"reported"},{"eps":3887.43,"per":6.07,"date":"2026-06","close":23600.0,"source":"reported"},{"eps":3887.43,"per":6.21,"date":"2026-07","close":24150.0,"source":"reported"},{"eps":3887.43,"per":6.12,"date":"2026-08","close":23800.0,"source":"reported"},{"eps":3887.43,"per":6.75,"date":"2026-09","close":26250.0,"source":"reported"},{"eps":3887.43,"per":6.74,"date":"2026-10","close":26200.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":6.15,"std":0.69,"count":29,"current":6.74,"lower_1sd":5.46,"upper_1sd":6.85},"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":"멀티캠퍼스","phase":"above-fold","symbol_resolved":true}