{"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":"2026-10-23T09:50:22.863958+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-5.5,"direction":"higher_better","percentile":42},{"name":"영업이익 성장률","unit":"%","value":-61.8,"direction":"higher_better","percentile":16}],"summary":"매출 -5.5%","percentile":29},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":35.8,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.2,"direction":"higher_better","percentile":42}],"summary":"RSI 36","percentile":36},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.41x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":16.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.2%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.31,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.03,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":70.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.25,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 4.3x, 순차입금비율 0.0x","percentile":84}},"signals":[],"summary":"중앙백신(072020)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 824.22억. 현재가 8,900원, 전일 대비 -0.3%, 30일 -4.2%. PER 10.4배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1396.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.06,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.06%","value_pct":2.06},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":21.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.03,"direction":"lower_better","percentile":null}],"summary":"배당성향 21%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.06},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-63.75050063521121,"grade":"F","trend":"하락","atr_14":262.85714285714283,"rsi_14":35.80246913580247,"sma_20":9112.0,"sma_60":9198.666666666666,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 35.8로 약세 구간입니다. MACD(-63.75)가 시그널선(-49.56)을 하회합니다(데드크로스). 현재가가 SMA20(9112)과 SMA60(9199) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8920~9304 (현재 위치 -5%).","bb_lower":8919.791779572257,"bb_upper":9304.208220427743,"macd_signal":-49.55723298248075},"change_pct":0.11,"chart_data":[{"date":"2024-10-23","open":10172,"high":10229,"low":10123,"close":10200,"volume":27822,"rsi_14":58.75,"sma_20":10465.0,"sma_60":10451.67,"sma_120":10645.42},{"date":"2024-10-24","open":10200,"high":10200,"low":10114,"close":10162,"volume":18781,"rsi_14":63.09,"sma_20":10481.0,"sma_60":10450.17,"sma_120":10643.58},{"date":"2024-10-25","open":10278,"high":10287,"low":9969,"close":10017,"volume":45410,"rsi_14":46.97,"sma_20":10490.5,"sma_60":10445.17,"sma_120":10640.58},{"date":"2024-10-28","open":10056,"high":10114,"low":10017,"close":10027,"volume":11529,"rsi_14":47.73,"sma_20":10495.5,"sma_60":10440.33,"sma_120":10637.75},{"date":"2024-10-29","open":10027,"high":10037,"low":9931,"close":9989,"volume":18410,"rsi_14":52.94,"sma_20":10496.5,"sma_60":10435.67,"sma_120":10634.25},{"date":"2024-10-30","open":10123,"high":10297,"low":10095,"close":10162,"volume":103669,"rsi_14":52.14,"sma_20":10502.5,"sma_60":10433.67,"sma_120":10631.58},{"date":"2024-10-31","open":10644,"high":10644,"low":10181,"close":10220,"volume":271194,"rsi_14":56.78,"sma_20":10517.5,"sma_60":10433.17,"sma_120":10628.75},{"date":"2024-11-01","open":10200,"high":10287,"low":10056,"close":10200,"volume":57648,"rsi_14":43.62,"sma_20":10539.0,"sma_60":10431.33,"sma_120":10626.42},{"date":"2024-11-04","open":10249,"high":10258,"low":10114,"close":10200,"volume":44459,"rsi_14":47.13,"sma_20":10544.5,"sma_60":10429.17,"sma_120":10624.08},{"date":"2024-11-05","open":10162,"high":10383,"low":10152,"close":10239,"volume":54542,"rsi_14":51.72,"sma_20":10552.5,"sma_60":10429.83,"sma_120":10621.75},{"date":"2024-11-06","open":10200,"high":10306,"low":10104,"close":10172,"volume":66027,"rsi_14":48.39,"sma_20":10565.5,"sma_60":10448.0,"sma_120":10618.83},{"date":"2024-11-07","open":10181,"high":10181,"low":9998,"close":10095,"volume":32846,"rsi_14":35.63,"sma_20":10564.5,"sma_60":10457.0,"sma_120":10615.42},{"date":"2024-11-08","open":10104,"high":10220,"low":10104,"close":10123,"volume":26797,"rsi_14":40.48,"sma_20":10567.5,"sma_60":10461.67,"sma_120":10612.83},{"date":"2024-11-11","open":10114,"high":10114,"low":9863,"close":9873,"volume":49923,"rsi_14":34.0,"sma_20":10544.5,"sma_60":10461.17,"sma_120":10607.83},{"date":"2024-11-12","open":9892,"high":9960,"low":9574,"close":9632,"volume":93305,"rsi_14":26.02,"sma_20":10512.5,"sma_60":10453.5,"sma_120":10600.17},{"date":"2024-11-13","open":9536,"high":9671,"low":9430,"close":9459,"volume":47145,"rsi_14":23.36,"sma_20":10473.5,"sma_60":10441.0,"sma_120":10591.17},{"date":"2024-11-14","open":9459,"high":9584,"low":9449,"close":9545,"volume":14706,"rsi_14":31.3,"sma_20":10439.5,"sma_60":10428.83,"sma_120":10583.25},{"date":"2024-11-15","open":9555,"high":9642,"low":9478,"close":9642,"volume":26707,"rsi_14":35.71,"sma_20":10403.5,"sma_60":10418.67,"sma_120":10574.08},{"date":"2024-11-18","open":9642,"high":9806,"low":9613,"close":9719,"volume":22195,"rsi_14":40.28,"sma_20":10374.5,"sma_60":10410.0,"sma_120":10567.17},{"date":"2024-11-19","open":9719,"high":9796,"low":9690,"close":9748,"volume":22218,"rsi_14":33.33,"sma_20":10352.0,"sma_60":10396.5,"sma_120":10557.83},{"date":"2024-11-20","open":9748,"high":9815,"low":9690,"close":9767,"volume":16701,"rsi_14":31.2,"sma_20":10329.5,"sma_60":10386.17,"sma_120":10548.5},{"date":"2024-11-21","open":9777,"high":9777,"low":9700,"close":9728,"volume":10252,"rsi_14":30.71,"sma_20":10307.0,"sma_60":10375.83,"sma_120":10541.83},{"date":"2024-11-22","open":9728,"high":9777,"low":9613,"close":9623,"volume":20409,"rsi_14":28.26,"sma_20":10286.5,"sma_60":10364.0,"sma_120":10534.17},{"date":"2024-11-25","open":9671,"high":9700,"low":9603,"close":9642,"volume":22737,"rsi_14":27.21,"sma_20":10266.5,"sma_60":10354.5,"sma_120":10527.5},{"date":"2024-11-26","open":9488,"high":9738,"low":9488,"close":9709,"volume":33244,"rsi_14":32.35,"sma_20":10252.0,"sma_60":10348.0,"sma_120":10523.0},{"date":"2024-11-27","open":9709,"high":9757,"low":9642,"close":9709,"volume":21116,"rsi_14":34.38,"sma_20":10228.5,"sma_60":10341.33,"sma_120":10517.83},{"date":"2024-11-28","open":9728,"high":9806,"low":9632,"close":9680,"volume":11795,"rsi_14":32.03,"sma_20":10200.5,"sma_60":10334.17,"sma_120":10512.42},{"date":"2024-11-29","open":9651,"high":9680,"low":9497,"close":9555,"volume":41120,"rsi_14":35.65,"sma_20":10167.0,"sma_60":10325.83,"sma_120":10506.17},{"date":"2024-12-02","open":9574,"high":9623,"low":9497,"close":9526,"volume":24450,"rsi_14":44.09,"sma_20":10132.0,"sma_60":10316.83,"sma_120":10499.92},{"date":"2024-12-03","open":9440,"high":9671,"low":9440,"close":9574,"volume":24593,"rsi_14":57.5,"sma_20":10097.5,"sma_60":10305.17,"sma_120":10494.0},{"date":"2024-12-04","open":9449,"high":9574,"low":8794,"close":9497,"volume":73542,"rsi_14":46.84,"sma_20":10062.5,"sma_60":10293.33,"sma_120":10486.83},{"date":"2024-12-05","open":9507,"high":9507,"low":9276,"close":9372,"volume":26013,"rsi_14":32.93,"sma_20":10025.0,"sma_60":10284.33,"sma_120":10478.67},{"date":"2024-12-06","open":9382,"high":9401,"low":8958,"close":9093,"volume":88082,"rsi_14":18.45,"sma_20":9971.5,"sma_60":10269.17,"sma_120":10468.25},{"date":"2024-12-09","open":9054,"high":9054,"low":8669,"close":8669,"volume":97527,"rsi_14":11.11,"sma_20":9909.0,"sma_60":10249.83,"sma_120":10453.83},{"date":"2024-12-10","open":8746,"high":9160,"low":8746,"close":9141,"volume":40425,"rsi_14":32.98,"sma_20":9883.5,"sma_60":10239.33,"sma_120":10443.67},{"date":"2024-12-11","open":9131,"high":9343,"low":9131,"close":9334,"volume":26755,"rsi_14":40.1,"sma_20":9877.0,"sma_60":10232.5,"sma_120":10431.25},{"date":"2024-12-12","open":9353,"high":9420,"low":9247,"close":9362,"volume":19974,"rsi_14":43.22,"sma_20":9867.5,"sma_60":10227.83,"sma_120":10419.33},{"date":"2024-12-13","open":9247,"high":9488,"low":9247,"close":9488,"volume":9811,"rsi_14":46.19,"sma_20":9859.5,"sma_60":10223.0,"sma_120":10411.0},{"date":"2024-12-16","open":9497,"high":9507,"low":9411,"close":9468,"volume":20873,"rsi_14":43.9,"sma_20":9846.5,"sma_60":10216.83,"sma_120":10403.25},{"date":"2024-12-17","open":9700,"high":9700,"low":9449,"close":9468,"volume":24278,"rsi_14":43.9,"sma_20":9832.0,"sma_60":10210.67,"sma_120":10394.5},{"date":"2024-12-18","open":9449,"high":9574,"low":9334,"close":9468,"volume":51926,"rsi_14":44.55,"sma_20":9816.5,"sma_60":10203.67,"sma_120":10387.33},{"date":"2024-12-19","open":9440,"high":9748,"low":9401,"close":9613,"volume":90924,"rsi_14":51.47,"sma_20":9810.5,"sma_60":10199.5,"sma_120":10380.67},{"date":"2024-12-20","open":9632,"high":9728,"low":9334,"close":9334,"volume":58192,"rsi_14":45.65,"sma_20":9795.5,"sma_60":10190.83,"sma_120":10371.58},{"date":"2024-12-23","open":9459,"high":9497,"low":9257,"close":9478,"volume":35239,"rsi_14":47.92,"sma_20":9787.0,"sma_60":10183.0,"sma_120":10364.33},{"date":"2024-12-24","open":9517,"high":9517,"low":9391,"close":9459,"volume":11460,"rsi_14":49.15,"sma_20":9774.0,"sma_60":10174.17,"sma_120":10357.17},{"date":"2024-12-26","open":9680,"high":9719,"low":9536,"close":9584,"volume":59653,"rsi_14":54.7,"sma_20":9767.5,"sma_60":10166.17,"sma_120":10351.0},{"date":"2024-12-27","open":9760,"high":9760,"low":9486,"close":9555,"volume":25031,"rsi_14":56.89,"sma_20":9752.5,"sma_60":10156.83,"sma_120":10343.08},{"date":"2024-12-30","open":9555,"high":9770,"low":9555,"close":9604,"volume":37589,"rsi_14":71.51,"sma_20":9746.5,"sma_60":10150.83,"sma_120":10335.33},{"date":"2025-01-02","open":9604,"high":9653,"low":9515,"close":9653,"volume":17677,"rsi_14":62.68,"sma_20":9744.5,"sma_60":10140.33,"sma_120":10327.0},{"date":"2025-01-03","open":9731,"high":9731,"low":9623,"close":9692,"volume":17011,"rsi_14":57.94,"sma_20":9742.0,"sma_60":10130.67,"sma_120":10319.0},{"date":"2025-01-06","open":9751,"high":9917,"low":9692,"close":9898,"volume":43588,"rsi_14":63.19,"sma_20":9754.0,"sma_60":10127.33,"sma_120":10311.92},{"date":"2025-01-07","open":10192,"high":10241,"low":9858,"close":9996,"volume":100058,"rsi_14":62.41,"sma_20":9777.5,"sma_60":10122.33,"sma_120":10306.17},{"date":"2025-01-08","open":10192,"high":10221,"low":9976,"close":10054,"volume":56180,"rsi_14":64.83,"sma_20":9818.5,"sma_60":10119.17,"sma_120":10300.75},{"date":"2025-01-09","open":10045,"high":10045,"low":9858,"close":9966,"volume":31474,"rsi_14":61.04,"sma_20":9877.0,"sma_60":10110.17,"sma_120":10295.25},{"date":"2025-01-10","open":9966,"high":10064,"low":9849,"close":9996,"volume":22937,"rsi_14":61.78,"sma_20":9912.5,"sma_60":10102.83,"sma_120":10289.67},{"date":"2025-01-13","open":10064,"high":10064,"low":9858,"close":9898,"volume":22794,"rsi_14":53.95,"sma_20":9933.0,"sma_60":10094.5,"sma_120":10282.17},{"date":"2025-01-14","open":9898,"high":9986,"low":9819,"close":9849,"volume":14852,"rsi_14":64.06,"sma_20":9949.5,"sma_60":10085.5,"sma_120":10274.83},{"date":"2025-01-15","open":9800,"high":9878,"low":9770,"close":9790,"volume":13255,"rsi_14":56.3,"sma_20":9956.5,"sma_60":10073.17,"sma_120":10266.5},{"date":"2025-01-16","open":9809,"high":9839,"low":9760,"close":9770,"volume":11967,"rsi_14":56.3,"sma_20":9963.5,"sma_60":10061.5,"sma_120":10259.0},{"date":"2025-01-17","open":9770,"high":9790,"low":9623,"close":9682,"volume":23811,"rsi_14":46.96,"sma_20":9966.0,"sma_60":10050.0,"sma_120":10251.17},{"date":"2025-01-20","open":9760,"high":9760,"low":9594,"close":9682,"volume":26899,"rsi_14":56.84,"sma_20":9968.5,"sma_60":10038.17,"sma_120":10244.92},{"date":"2025-01-21","open":9721,"high":9751,"low":9633,"close":9662,"volume":11418,"rsi_14":53.26,"sma_20":9962.5,"sma_60":10026.67,"sma_120":10238.42},{"date":"2025-01-22","open":9623,"high":9711,"low":9604,"close":9613,"volume":17460,"rsi_14":47.83,"sma_20":9968.5,"sma_60":10016.83,"sma_120":10231.0},{"date":"2025-01-23","open":9672,"high":9672,"low":9486,"close":9525,"volume":23439,"rsi_14":41.24,"sma_20":9962.5,"sma_60":10005.33,"sma_120":10222.83},{"date":"2025-01-24","open":9594,"high":9604,"low":9515,"close":9545,"volume":9655,"rsi_14":26.92,"sma_20":9958.5,"sma_60":9994.83,"sma_120":10215.25},{"date":"2025-01-31","open":9692,"high":9692,"low":9545,"close":9564,"volume":16141,"rsi_14":18.57,"sma_20":9949.0,"sma_60":9981.67,"sma_120":10207.67},{"date":"2025-02-03","open":9525,"high":9555,"low":9349,"close":9388,"volume":31184,"rsi_14":8.54,"sma_20":9940.5,"sma_60":9964.5,"sma_120":10198.83},{"date":"2025-02-04","open":9398,"high":9604,"low":9398,"close":9545,"volume":19005,"rsi_14":25.84,"sma_20":9937.5,"sma_60":9950.33,"sma_120":10190.83},{"date":"2025-02-05","open":9604,"high":9613,"low":9496,"close":9515,"volume":11159,"rsi_14":22.47,"sma_20":9930.5,"sma_60":9935.67,"sma_120":10182.42},{"date":"2025-02-06","open":9604,"high":9907,"low":9535,"close":9819,"volume":64908,"rsi_14":46.36,"sma_20":9937.0,"sma_60":9925.5,"sma_120":10177.67},{"date":"2025-02-07","open":9907,"high":9907,"low":9731,"close":9731,"volume":35519,"rsi_14":44.74,"sma_20":9928.5,"sma_60":9915.0,"sma_120":10181.5},{"date":"2025-02-10","open":9702,"high":9702,"low":9584,"close":9633,"volume":25639,"rsi_14":43.22,"sma_20":9910.0,"sma_60":9904.17,"sma_120":10180.58},{"date":"2025-02-11","open":9653,"high":9731,"low":9623,"close":9702,"volume":15499,"rsi_14":47.15,"sma_20":9892.0,"sma_60":9894.0,"sma_120":10177.83},{"date":"2025-02-12","open":9702,"high":9702,"low":9564,"close":9604,"volume":25215,"rsi_14":46.77,"sma_20":9873.5,"sma_60":9886.5,"sma_120":10173.83},{"date":"2025-02-13","open":9594,"high":9702,"low":9564,"close":9653,"volume":19952,"rsi_14":48.84,"sma_20":9856.0,"sma_60":9884.0,"sma_120":10168.75},{"date":"2025-02-14","open":9653,"high":9760,"low":9604,"close":9682,"volume":18283,"rsi_14":50.77,"sma_20":9845.0,"sma_60":9885.0,"sma_120":10163.0},{"date":"2025-02-17","open":9662,"high":9751,"low":9633,"close":9702,"volume":16299,"rsi_14":53.54,"sma_20":9837.5,"sma_60":9884.83,"sma_120":10156.83},{"date":"2025-02-18","open":9682,"high":9751,"low":9653,"close":9751,"volume":13776,"rsi_14":59.35,"sma_20":9835.5,"sma_60":9883.83,"sma_120":10151.25},{"date":"2025-02-19","open":9682,"high":9780,"low":9682,"close":9751,"volume":13110,"rsi_14":58.68,"sma_20":9834.5,"sma_60":9881.5,"sma_120":10145.75},{"date":"2025-02-20","open":9731,"high":9800,"low":9711,"close":9760,"volume":14458,"rsi_14":58.33,"sma_20":9838.5,"sma_60":9878.83,"sma_120":10137.67},{"date":"2025-02-21","open":9770,"high":9809,"low":9643,"close":9809,"volume":18777,"rsi_14":70.09,"sma_20":9845.0,"sma_60":9876.67,"sma_120":10131.42},{"date":"2025-02-24","open":9878,"high":9947,"low":9809,"close":9868,"volume":29800,"rsi_14":67.01,"sma_20":9855.5,"sma_60":9876.17,"sma_120":10126.0},{"date":"2025-02-25","open":9800,"high":9907,"low":9770,"close":9800,"volume":11975,"rsi_14":64.36,"sma_20":9865.0,"sma_60":9876.33,"sma_120":10120.17},{"date":"2025-02-26","open":9800,"high":9839,"low":9760,"close":9770,"volume":13107,"rsi_14":46.58,"sma_20":9877.5,"sma_60":9875.67,"sma_120":10115.08},{"date":"2025-02-27","open":9809,"high":9809,"low":9692,"close":9760,"volume":15624,"rsi_14":52.31,"sma_20":9888.5,"sma_60":9873.67,"sma_120":10110.83},{"date":"2025-02-28","open":9770,"high":9780,"low":9643,"close":9702,"volume":20097,"rsi_14":55.74,"sma_20":9895.5,"sma_60":9870.67,"sma_120":10106.0},{"date":"2025-03-04","open":9702,"high":9702,"low":9329,"close":9623,"volume":28288,"rsi_14":43.55,"sma_20":9907.5,"sma_60":9866.83,"sma_120":10100.5},{"date":"2025-03-05","open":9623,"high":9741,"low":9535,"close":9682,"volume":15307,"rsi_14":56.9,"sma_20":9914.5,"sma_60":9866.17,"sma_120":10096.0},{"date":"2025-03-06","open":9682,"high":9731,"low":9623,"close":9672,"volume":19052,"rsi_14":51.85,"sma_20":9922.5,"sma_60":9865.83,"sma_120":10091.33},{"date":"2025-03-07","open":9604,"high":9770,"low":9310,"close":9653,"volume":15968,"rsi_14":47.17,"sma_20":9914.0,"sma_60":9864.33,"sma_120":10084.75},{"date":"2025-03-10","open":9702,"high":9741,"low":9623,"close":9682,"volume":13722,"rsi_14":48.15,"sma_20":9911.5,"sma_60":9864.67,"sma_120":10079.0},{"date":"2025-03-11","open":9672,"high":9741,"low":9457,"close":9692,"volume":18625,"rsi_14":44.0,"sma_20":9914.5,"sma_60":9867.33,"sma_120":10075.83},{"date":"2025-03-12","open":9692,"high":9834,"low":9643,"close":9672,"volume":15208,"rsi_14":42.31,"sma_20":9913.0,"sma_60":9874.5,"sma_120":10071.83},{"date":"2025-03-13","open":9790,"high":9829,"low":9623,"close":9760,"volume":13009,"rsi_14":50.0,"sma_20":9921.0,"sma_60":9890.5,"sma_120":10070.17},{"date":"2025-03-14","open":10064,"high":10133,"low":9800,"close":9907,"volume":90047,"rsi_14":57.14,"sma_20":9934.0,"sma_60":9900.83,"sma_120":10070.08},{"date":"2025-03-17","open":10172,"high":10290,"low":9947,"close":10025,"volume":122043,"rsi_14":60.53,"sma_20":9951.5,"sma_60":9909.83,"sma_120":10071.17},{"date":"2025-03-18","open":10054,"high":10113,"low":9956,"close":9956,"volume":48355,"rsi_14":60.53,"sma_20":9964.5,"sma_60":9917.17,"sma_120":10072.5},{"date":"2025-03-19","open":9956,"high":10133,"low":9907,"close":9947,"volume":57010,"rsi_14":62.16,"sma_20":9974.5,"sma_60":9922.17,"sma_120":10072.58},{"date":"2025-03-20","open":9956,"high":10005,"low":9839,"close":9947,"volume":26583,"rsi_14":63.01,"sma_20":9984.5,"sma_60":9927.5,"sma_120":10072.17},{"date":"2025-03-21","open":9947,"high":9976,"low":9751,"close":9917,"volume":26324,"rsi_14":65.71,"sma_20":9992.5,"sma_60":9932.33,"sma_120":10071.5},{"date":"2025-03-24","open":9898,"high":9927,"low":9790,"close":9849,"volume":28917,"rsi_14":66.67,"sma_20":9994.5,"sma_60":9936.0,"sma_120":10069.83},{"date":"2025-03-25","open":9800,"high":9986,"low":9751,"close":9829,"volume":18729,"rsi_14":61.54,"sma_20":9992.5,"sma_60":9936.83,"sma_120":10068.17},{"date":"2025-03-26","open":9898,"high":9898,"low":9741,"close":9809,"volume":23482,"rsi_14":60.61,"sma_20":9993.0,"sma_60":9942.17,"sma_120":10066.5},{"date":"2025-03-27","open":9819,"high":9819,"low":9692,"close":9790,"volume":21363,"rsi_14":60.61,"sma_20":9994.0,"sma_60":9944.67,"sma_120":10063.83},{"date":"2025-03-28","open":9711,"high":9839,"low":9643,"close":9711,"volume":13443,"rsi_14":52.11,"sma_20":9991.5,"sma_60":9946.17,"sma_120":10060.17},{"date":"2025-03-31","open":9711,"high":9711,"low":9457,"close":9506,"volume":22897,"rsi_14":39.56,"sma_20":9981.5,"sma_60":9942.0,"sma_120":10054.08},{"date":"2025-04-01","open":9506,"high":9682,"low":9506,"close":9643,"volume":13741,"rsi_14":48.54,"sma_20":9982.5,"sma_60":9943.5,"sma_120":10050.17},{"date":"2025-04-02","open":9643,"high":9653,"low":9506,"close":9633,"volume":6794,"rsi_14":43.16,"sma_20":9980.0,"sma_60":9944.0,"sma_120":10047.42},{"date":"2025-04-03","open":9584,"high":9584,"low":9457,"close":9545,"volume":24371,"rsi_14":29.21,"sma_20":9973.5,"sma_60":9942.17,"sma_120":10041.25},{"date":"2025-04-04","open":9447,"high":9545,"low":9427,"close":9545,"volume":11553,"rsi_14":18.18,"sma_20":9968.0,"sma_60":9939.67,"sma_120":10035.17},{"date":"2025-04-07","open":9408,"high":9408,"low":9094,"close":9182,"volume":55112,"rsi_14":13.08,"sma_20":9942.5,"sma_60":9927.5,"sma_120":10027.42},{"date":"2025-04-08","open":9182,"high":9310,"low":9123,"close":9290,"volume":12678,"rsi_14":21.37,"sma_20":9922.0,"sma_60":9915.5,"sma_120":10018.92},{"date":"2025-04-09","open":9290,"high":9290,"low":9016,"close":9104,"volume":20637,"rsi_14":18.38,"sma_20":9893.0,"sma_60":9899.33,"sma_120":10009.25},{"date":"2025-04-10","open":9300,"high":9408,"low":9202,"close":9408,"volume":16816,"rsi_14":34.15,"sma_20":9875.0,"sma_60":9889.83,"sma_120":10000.0},{"date":"2025-04-11","open":9398,"high":9613,"low":9359,"close":9594,"volume":14249,"rsi_14":42.61,"sma_20":9859.0,"sma_60":9883.0,"sma_120":9992.92},{"date":"2025-04-14","open":9555,"high":9613,"low":9457,"close":9555,"volume":9496,"rsi_14":42.13,"sma_20":9835.0,"sma_60":9877.17,"sma_120":9985.83},{"date":"2025-04-15","open":9535,"high":9564,"low":9427,"close":9555,"volume":9515,"rsi_14":42.61,"sma_20":9814.5,"sma_60":9872.17,"sma_120":9978.83},{"date":"2025-04-16","open":9466,"high":9535,"low":9457,"close":9457,"volume":9264,"rsi_14":40.76,"sma_20":9789.5,"sma_60":9866.5,"sma_120":9969.83},{"date":"2025-04-17","open":9525,"high":9594,"low":9496,"close":9545,"volume":6562,"rsi_14":45.41,"sma_20":9769.0,"sma_60":9862.67,"sma_120":9962.08},{"date":"2025-04-18","open":9545,"high":9564,"low":9506,"close":9564,"volume":7747,"rsi_14":51.81,"sma_20":9751.0,"sma_60":9860.67,"sma_120":9955.33},{"date":"2025-04-21","open":9574,"high":9594,"low":9535,"close":9594,"volume":5905,"rsi_14":48.39,"sma_20":9738.0,"sma_60":9859.17,"sma_120":9948.67},{"date":"2025-04-22","open":9525,"high":9584,"low":9525,"close":9564,"volume":11625,"rsi_14":47.77,"sma_20":9724.5,"sma_60":9857.5,"sma_120":9942.08},{"date":"2025-04-23","open":9564,"high":9584,"low":9535,"close":9555,"volume":7519,"rsi_14":50.34,"sma_20":9711.5,"sma_60":9856.5,"sma_120":9936.67},{"date":"2025-04-24","open":9584,"high":9584,"low":9555,"close":9584,"volume":5921,"rsi_14":51.32,"sma_20":9701.0,"sma_60":9857.5,"sma_120":9931.42},{"date":"2025-04-25","open":9584,"high":9594,"low":9555,"close":9564,"volume":8678,"rsi_14":66.67,"sma_20":9693.5,"sma_60":9857.83,"sma_120":9926.33},{"date":"2025-04-28","open":9555,"high":9643,"low":9525,"close":9564,"volume":10611,"rsi_14":63.21,"sma_20":9696.5,"sma_60":9857.83,"sma_120":9919.75},{"date":"2025-04-29","open":9574,"high":9692,"low":9555,"close":9623,"volume":18640,"rsi_14":78.49,"sma_20":9695.5,"sma_60":9861.83,"sma_120":9913.17},{"date":"2025-04-30","open":9623,"high":9672,"low":9594,"close":9633,"volume":10448,"rsi_14":68.25,"sma_20":9695.5,"sma_60":9863.33,"sma_120":9906.83},{"date":"2025-05-02","open":9574,"high":9800,"low":9457,"close":9702,"volume":28654,"rsi_14":60.78,"sma_20":9703.5,"sma_60":9866.5,"sma_120":9901.08},{"date":"2025-05-07","open":9711,"high":9711,"low":9545,"close":9584,"volume":12071,"rsi_14":52.54,"sma_20":9705.5,"sma_60":9862.5,"sma_120":9894.0},{"date":"2025-05-08","open":9545,"high":9604,"low":9515,"close":9574,"volume":8999,"rsi_14":51.67,"sma_20":9725.5,"sma_60":9859.83,"sma_120":9887.42},{"date":"2025-05-09","open":9584,"high":9584,"low":9515,"close":9564,"volume":10675,"rsi_14":60.78,"sma_20":9739.5,"sma_60":9858.67,"sma_120":9881.42},{"date":"2025-05-12","open":9564,"high":9574,"low":9535,"close":9574,"volume":9413,"rsi_14":53.49,"sma_20":9763.5,"sma_60":9856.5,"sma_120":9875.25},{"date":"2025-05-13","open":9594,"high":9702,"low":9535,"close":9682,"volume":30743,"rsi_14":61.54,"sma_20":9777.5,"sma_60":9857.83,"sma_120":9872.17},{"date":"2025-05-14","open":9604,"high":9682,"low":9574,"close":9643,"volume":14013,"rsi_14":54.72,"sma_20":9780.0,"sma_60":9857.67,"sma_120":9870.83},{"date":"2025-05-15","open":9672,"high":9682,"low":9555,"close":9653,"volume":7760,"rsi_14":58.82,"sma_20":9785.0,"sma_60":9857.17,"sma_120":9871.08},{"date":"2025-05-16","open":9672,"high":9682,"low":9604,"close":9633,"volume":11142,"rsi_14":57.69,"sma_20":9789.0,"sma_60":9856.0,"sma_120":9870.42},{"date":"2025-05-19","open":9770,"high":9780,"low":9692,"close":9770,"volume":44957,"rsi_14":65.08,"sma_20":9805.0,"sma_60":9856.33,"sma_120":9870.08},{"date":"2025-05-20","open":9770,"high":9770,"low":9584,"close":9623,"volume":27293,"rsi_14":53.95,"sma_20":9809.0,"sma_60":9854.17,"sma_120":9867.83},{"date":"2025-05-21","open":9643,"high":9780,"low":9623,"close":9682,"volume":23932,"rsi_14":57.32,"sma_20":9815.0,"sma_60":9852.83,"sma_120":9865.83},{"date":"2025-05-22","open":9682,"high":9790,"low":9653,"close":9741,"volume":39222,"rsi_14":57.32,"sma_20":9822.5,"sma_60":9851.67,"sma_120":9864.17},{"date":"2025-05-23","open":9682,"high":10005,"low":9604,"close":9996,"volume":72017,"rsi_14":67.29,"sma_20":9844.5,"sma_60":9853.83,"sma_120":9865.0},{"date":"2025-05-26","open":9760,"high":9849,"low":9682,"close":9721,"volume":35794,"rsi_14":50.78,"sma_20":9853.0,"sma_60":9852.5,"sma_120":9864.42},{"date":"2025-05-27","open":9731,"high":9751,"low":9594,"close":9643,"volume":14874,"rsi_14":52.42,"sma_20":9856.0,"sma_60":9850.33,"sma_120":9863.0},{"date":"2025-05-28","open":9643,"high":9711,"low":9604,"close":9662,"volume":9765,"rsi_14":53.6,"sma_20":9861.0,"sma_60":9848.67,"sma_120":9861.17},{"date":"2025-05-29","open":9662,"high":9731,"low":9623,"close":9702,"volume":9602,"rsi_14":55.47,"sma_20":9868.0,"sma_60":9848.67,"sma_120":9859.67},{"date":"2025-05-30","open":9662,"high":9760,"low":9643,"close":9643,"volume":12548,"rsi_14":52.63,"sma_20":9869.0,"sma_60":9849.0,"sma_120":9857.92},{"date":"2025-06-02","open":9662,"high":9702,"low":9633,"close":9672,"volume":10418,"rsi_14":49.6,"sma_20":9871.0,"sma_60":9848.83,"sma_120":9857.5},{"date":"2025-06-04","open":9623,"high":9702,"low":9623,"close":9692,"volume":13217,"rsi_14":52.03,"sma_20":9870.5,"sma_60":9849.17,"sma_120":9857.5},{"date":"2025-06-05","open":9702,"high":9760,"low":9682,"close":9741,"volume":18082,"rsi_14":53.54,"sma_20":9878.5,"sma_60":9850.67,"sma_120":9857.5},{"date":"2025-06-09","open":9741,"high":9849,"low":9731,"close":9829,"volume":20275,"rsi_14":57.46,"sma_20":9891.5,"sma_60":9853.17,"sma_120":9858.92},{"date":"2025-06-10","open":9829,"high":9829,"low":9731,"close":9770,"volume":20553,"rsi_14":50.0,"sma_20":9902.0,"sma_60":9854.5,"sma_120":9860.92},{"date":"2025-06-11","open":9770,"high":9839,"low":9770,"close":9819,"volume":11225,"rsi_14":58.62,"sma_20":9914.5,"sma_60":9857.0,"sma_120":9865.75},{"date":"2025-06-12","open":9819,"high":9849,"low":9780,"close":9819,"volume":26515,"rsi_14":56.36,"sma_20":9921.5,"sma_60":9858.0,"sma_120":9874.25},{"date":"2025-06-13","open":9819,"high":9849,"low":9672,"close":9770,"volume":28006,"rsi_14":51.38,"sma_20":9928.0,"sma_60":9855.67,"sma_120":9878.25},{"date":"2025-06-16","open":9770,"high":9809,"low":9702,"close":9790,"volume":18466,"rsi_14":37.65,"sma_20":9935.0,"sma_60":9851.67,"sma_120":9880.75},{"date":"2025-06-17","open":9819,"high":9819,"low":9702,"close":9721,"volume":13934,"rsi_14":50.0,"sma_20":9939.5,"sma_60":9847.67,"sma_120":9882.42},{"date":"2025-06-18","open":9721,"high":9780,"low":9702,"close":9760,"volume":16921,"rsi_14":60.0,"sma_20":9939.0,"sma_60":9844.5,"sma_120":9883.33},{"date":"2025-06-19","open":9849,"high":9849,"low":9672,"close":9711,"volume":21687,"rsi_14":53.97,"sma_20":9943.5,"sma_60":9840.5,"sma_120":9884.0},{"date":"2025-06-20","open":9760,"high":9760,"low":9692,"close":9731,"volume":12336,"rsi_14":52.46,"sma_20":9946.0,"sma_60":9837.33,"sma_120":9884.83},{"date":"2025-06-23","open":9770,"high":9770,"low":9643,"close":9672,"volume":13461,"rsi_14":52.46,"sma_20":9942.5,"sma_60":9834.33,"sma_120":9885.17},{"date":"2025-06-24","open":9682,"high":9839,"low":9682,"close":9800,"volume":19681,"rsi_14":59.15,"sma_20":9932.5,"sma_60":9833.83,"sma_120":9885.33},{"date":"2025-06-25","open":9760,"high":9809,"low":9702,"close":9790,"volume":23204,"rsi_14":57.14,"sma_20":9936.0,"sma_60":9833.5,"sma_120":9887.83},{"date":"2025-06-26","open":9790,"high":9790,"low":9643,"close":9702,"volume":20622,"rsi_14":47.3,"sma_20":9939.0,"sma_60":9832.0,"sma_120":9888.33},{"date":"2025-06-27","open":9751,"high":9751,"low":9623,"close":9643,"volume":18276,"rsi_14":36.62,"sma_20":9938.0,"sma_60":9830.83,"sma_120":9888.5},{"date":"2025-06-30","open":9702,"high":9731,"low":9623,"close":9662,"volume":16284,"rsi_14":41.79,"sma_20":9936.0,"sma_60":9833.5,"sma_120":9887.75},{"date":"2025-07-01","open":9604,"high":9800,"low":9604,"close":9711,"volume":19810,"rsi_14":41.79,"sma_20":9939.5,"sma_60":9834.67,"sma_120":9889.08},{"date":"2025-07-02","open":9741,"high":9741,"low":9604,"close":9702,"volume":16742,"rsi_14":41.18,"sma_20":9941.0,"sma_60":9835.83,"sma_120":9889.92},{"date":"2025-07-03","open":9702,"high":9839,"low":9672,"close":9780,"volume":18113,"rsi_14":50.7,"sma_20":9945.5,"sma_60":9839.83,"sma_120":9891.0},{"date":"2025-07-04","open":9731,"high":9790,"low":9721,"close":9770,"volume":14771,"rsi_14":48.57,"sma_20":9947.0,"sma_60":9843.67,"sma_120":9891.67},{"date":"2025-07-07","open":9770,"high":9829,"low":9741,"close":9751,"volume":10635,"rsi_14":52.31,"sma_20":9943.0,"sma_60":9853.33,"sma_120":9890.42},{"date":"2025-07-08","open":9760,"high":9809,"low":9711,"close":9770,"volume":11114,"rsi_14":50.79,"sma_20":9943.0,"sma_60":9861.5,"sma_120":9888.5},{"date":"2025-07-09","open":9800,"high":9809,"low":9741,"close":9809,"volume":7871,"rsi_14":58.06,"sma_20":9942.5,"sma_60":9873.5,"sma_120":9886.42},{"date":"2025-07-10","open":9809,"high":9858,"low":9741,"close":9858,"volume":17413,"rsi_14":60.0,"sma_20":9944.5,"sma_60":9881.17,"sma_120":9885.5},{"date":"2025-07-11","open":9868,"high":9888,"low":9800,"close":9809,"volume":16778,"rsi_14":60.94,"sma_20":9946.5,"sma_60":9884.83,"sma_120":9883.92},{"date":"2025-07-14","open":9809,"high":9858,"low":9790,"close":9819,"volume":18171,"rsi_14":51.92,"sma_20":9948.0,"sma_60":9889.33,"sma_120":9883.25},{"date":"2025-07-15","open":9849,"high":9849,"low":9780,"close":9809,"volume":15523,"rsi_14":51.92,"sma_20":9952.5,"sma_60":9893.67,"sma_120":9882.92},{"date":"2025-07-16","open":9819,"high":9907,"low":9751,"close":9809,"volume":32185,"rsi_14":62.79,"sma_20":9955.0,"sma_60":9899.67,"sma_120":9883.08},{"date":"2025-07-17","open":9878,"high":9878,"low":9790,"close":9790,"volume":23214,"rsi_14":69.23,"sma_20":9959.0,"sma_60":9903.83,"sma_120":9883.25},{"date":"2025-07-18","open":9839,"high":9947,"low":9760,"close":9927,"volume":41007,"rsi_14":76.47,"sma_20":9969.0,"sma_60":9910.0,"sma_120":9885.33},{"date":"2025-07-21","open":9947,"high":9996,"low":9849,"close":9898,"volume":18931,"rsi_14":69.39,"sma_20":9980.5,"sma_60":9915.17,"sma_120":9887.17},{"date":"2025-07-22","open":9898,"high":9898,"low":9760,"close":9790,"volume":17842,"rsi_14":57.63,"sma_20":9980.0,"sma_60":9919.0,"sma_120":9888.25},{"date":"2025-07-23","open":9790,"high":9868,"low":9711,"close":9849,"volume":12838,"rsi_14":56.14,"sma_20":9983.0,"sma_60":9924.0,"sma_120":9890.25},{"date":"2025-07-24","open":9849,"high":9878,"low":9751,"close":9829,"volume":13047,"rsi_14":55.17,"sma_20":9989.5,"sma_60":9928.17,"sma_120":9892.83},{"date":"2025-07-25","open":9800,"high":9809,"low":9731,"close":9800,"volume":6186,"rsi_14":54.24,"sma_20":9997.5,"sma_60":9932.17,"sma_120":9895.0},{"date":"2025-07-28","open":9937,"high":9937,"low":9702,"close":9731,"volume":24498,"rsi_14":46.88,"sma_20":10001.0,"sma_60":9935.0,"sma_120":9896.42},{"date":"2025-07-29","open":9731,"high":9760,"low":9682,"close":9721,"volume":10014,"rsi_14":42.62,"sma_20":10001.5,"sma_60":9936.67,"sma_120":9899.25},{"date":"2025-07-30","open":9702,"high":9819,"low":9702,"close":9790,"volume":11197,"rsi_14":44.44,"sma_20":10006.0,"sma_60":9939.33,"sma_120":9901.33},{"date":"2025-07-31","open":9790,"high":9809,"low":9702,"close":9790,"volume":10904,"rsi_14":48.28,"sma_20":10006.5,"sma_60":9940.83,"sma_120":9903.67},{"date":"2025-08-01","open":9790,"high":9790,"low":9653,"close":9702,"volume":15889,"rsi_14":40.91,"sma_20":10003.0,"sma_60":9942.83,"sma_120":9902.67},{"date":"2025-08-04","open":9672,"high":9790,"low":9633,"close":9702,"volume":4059,"rsi_14":41.54,"sma_20":10000.5,"sma_60":9945.0,"sma_120":9902.42},{"date":"2025-08-05","open":9741,"high":9770,"low":9653,"close":9682,"volume":22574,"rsi_14":40.3,"sma_20":9996.0,"sma_60":9947.0,"sma_120":9902.83},{"date":"2025-08-06","open":9702,"high":9711,"low":9662,"close":9702,"volume":2505,"rsi_14":43.28,"sma_20":9990.5,"sma_60":9949.17,"sma_120":9902.83},{"date":"2025-08-07","open":9672,"high":9702,"low":9653,"close":9682,"volume":13488,"rsi_14":27.27,"sma_20":9981.5,"sma_60":9949.17,"sma_120":9903.5},{"date":"2025-08-08","open":9692,"high":9741,"low":9662,"close":9721,"volume":32674,"rsi_14":33.93,"sma_20":9977.0,"sma_60":9950.5,"sma_120":9904.08},{"date":"2025-08-11","open":9751,"high":9751,"low":9653,"close":9702,"volume":12914,"rsi_14":40.43,"sma_20":9971.0,"sma_60":9951.33,"sma_120":9904.25},{"date":"2025-08-12","open":9702,"high":9711,"low":9662,"close":9692,"volume":19467,"rsi_14":30.95,"sma_20":9965.0,"sma_60":9952.33,"sma_120":9904.17},{"date":"2025-08-13","open":9692,"high":9702,"low":9662,"close":9692,"volume":6525,"rsi_14":32.5,"sma_20":9959.0,"sma_60":9951.0,"sma_120":9903.67},{"date":"2025-08-14","open":9692,"high":9702,"low":9604,"close":9692,"volume":18117,"rsi_14":35.14,"sma_20":9954.0,"sma_60":9952.17,"sma_120":9903.17},{"date":"2025-08-18","open":9643,"high":9653,"low":9613,"close":9633,"volume":14698,"rsi_14":36.11,"sma_20":9939.0,"sma_60":9951.33,"sma_120":9902.08},{"date":"2025-08-19","open":9633,"high":9643,"low":9555,"close":9584,"volume":17549,"rsi_14":32.5,"sma_20":9923.0,"sma_60":9948.67,"sma_120":9900.17},{"date":"2025-08-20","open":9584,"high":9584,"low":9447,"close":9486,"volume":28270,"rsi_14":13.95,"sma_20":9907.5,"sma_60":9940.0,"sma_120":9896.92},{"date":"2025-08-21","open":9525,"high":9555,"low":9466,"close":9486,"volume":9944,"rsi_14":13.95,"sma_20":9889.0,"sma_60":9936.0,"sma_120":9894.25},{"date":"2025-08-22","open":9515,"high":9535,"low":9476,"close":9506,"volume":7358,"rsi_14":22.22,"sma_20":9872.5,"sma_60":9933.67,"sma_120":9892.0},{"date":"2025-08-25","open":9515,"high":9535,"low":9486,"close":9506,"volume":9035,"rsi_14":22.22,"sma_20":9857.5,"sma_60":9931.0,"sma_120":9889.83},{"date":"2025-08-26","open":9506,"high":9506,"low":9437,"close":9437,"volume":24259,"rsi_14":19.51,"sma_20":9842.5,"sma_60":9926.5,"sma_120":9887.58},{"date":"2025-08-27","open":9447,"high":9486,"low":9437,"close":9466,"volume":13166,"rsi_14":21.43,"sma_20":9829.5,"sma_60":9923.5,"sma_120":9886.25},{"date":"2025-08-28","open":9457,"high":9555,"low":9437,"close":9555,"volume":9406,"rsi_14":36.73,"sma_20":9817.5,"sma_60":9921.5,"sma_120":9885.17},{"date":"2025-08-29","open":9555,"high":9574,"low":9457,"close":9515,"volume":8124,"rsi_14":28.57,"sma_20":9803.5,"sma_60":9918.5,"sma_120":9883.83},{"date":"2025-09-01","open":9515,"high":9535,"low":9408,"close":9437,"volume":22141,"rsi_14":25.45,"sma_20":9790.0,"sma_60":9913.33,"sma_120":9882.0},{"date":"2025-09-02","open":9457,"high":9466,"low":9408,"close":9466,"volume":9615,"rsi_14":29.82,"sma_20":9778.0,"sma_60":9907.17,"sma_120":9880.17},{"date":"2025-09-03","open":9476,"high":9555,"low":9417,"close":9506,"volume":4845,"rsi_14":34.43,"sma_20":9769.0,"sma_60":9902.67,"sma_120":9878.58},{"date":"2025-09-04","open":9515,"high":9515,"low":9457,"close":9486,"volume":5016,"rsi_14":33.33,"sma_20":9758.0,"sma_60":9897.0,"sma_120":9877.0},{"date":"2025-09-05","open":9506,"high":9564,"low":9476,"close":9555,"volume":3939,"rsi_14":43.75,"sma_20":9751.5,"sma_60":9892.5,"sma_120":9875.25},{"date":"2025-09-08","open":9555,"high":9653,"low":9506,"close":9564,"volume":9474,"rsi_14":48.33,"sma_20":9743.5,"sma_60":9889.0,"sma_120":9872.33},{"date":"2025-09-09","open":9564,"high":9574,"low":9506,"close":9555,"volume":8426,"rsi_14":56.86,"sma_20":9736.0,"sma_60":9885.0,"sma_120":9868.33},{"date":"2025-09-10","open":9555,"high":9643,"low":9545,"close":9613,"volume":7292,"rsi_14":61.4,"sma_20":9732.0,"sma_60":9883.17,"sma_120":9865.42},{"date":"2025-09-11","open":9613,"high":9672,"low":9574,"close":9653,"volume":17461,"rsi_14":62.71,"sma_20":9730.0,"sma_60":9881.33,"sma_120":9862.92},{"date":"2025-09-12","open":9633,"high":9702,"low":9613,"close":9643,"volume":9526,"rsi_14":61.67,"sma_20":9727.5,"sma_60":9880.17,"sma_120":9860.33},{"date":"2025-09-15","open":9751,"high":9966,"low":9702,"close":9819,"volume":79636,"rsi_14":77.46,"sma_20":9737.0,"sma_60":9881.67,"sma_120":9859.5},{"date":"2025-09-16","open":9898,"high":9898,"low":9662,"close":9662,"volume":29057,"rsi_14":61.9,"sma_20":9741.0,"sma_60":9881.5,"sma_120":9857.92},{"date":"2025-09-17","open":9662,"high":9702,"low":9653,"close":9702,"volume":7128,"rsi_14":59.49,"sma_20":9752.0,"sma_60":9879.83,"sma_120":9856.83},{"date":"2025-09-18","open":9682,"high":9692,"low":9633,"close":9682,"volume":6706,"rsi_14":62.67,"sma_20":9763.0,"sma_60":9878.33,"sma_120":9855.92},{"date":"2025-09-19","open":9900,"high":9990,"low":9870,"close":9900,"volume":7678,"rsi_14":70.15,"sma_20":9773.0,"sma_60":9878.33,"sma_120":9855.17},{"date":"2025-09-22","open":9672,"high":9721,"low":9662,"close":9721,"volume":12526,"rsi_14":69.7,"sma_20":9784.0,"sma_60":9879.67,"sma_120":9855.25},{"date":"2025-09-23","open":9731,"high":9741,"low":9633,"close":9682,"volume":10717,"rsi_14":63.64,"sma_20":9796.5,"sma_60":9880.0,"sma_120":9856.75},{"date":"2025-09-24","open":9682,"high":9682,"low":9486,"close":9506,"volume":44398,"rsi_14":51.22,"sma_20":9798.5,"sma_60":9876.5,"sma_120":9855.58},{"date":"2025-09-25","open":9506,"high":9574,"low":9506,"close":9574,"volume":13271,"rsi_14":51.22,"sma_20":9799.5,"sma_60":9874.33,"sma_120":9855.08},{"date":"2025-09-26","open":9555,"high":9574,"low":9486,"close":9486,"volume":7670,"rsi_14":45.56,"sma_20":9798.0,"sma_60":9869.33,"sma_120":9854.58},{"date":"2025-09-29","open":9466,"high":9564,"low":9466,"close":9486,"volume":10244,"rsi_14":46.07,"sma_20":9800.5,"sma_60":9864.5,"sma_120":9854.08},{"date":"2025-09-30","open":9535,"high":9535,"low":9466,"close":9496,"volume":6065,"rsi_14":42.86,"sma_20":9802.0,"sma_60":9860.17,"sma_120":9856.75},{"date":"2025-10-01","open":9535,"high":9613,"low":9457,"close":9515,"volume":8572,"rsi_14":41.46,"sma_20":9802.5,"sma_60":9855.83,"sma_120":9858.67},{"date":"2025-10-02","open":9515,"high":9554,"low":9359,"close":9476,"volume":19526,"rsi_14":42.68,"sma_20":9804.5,"sma_60":9851.0,"sma_120":9862.25},{"date":"2025-10-10","open":9525,"high":9525,"low":9437,"close":9457,"volume":13705,"rsi_14":23.94,"sma_20":9799.5,"sma_60":9844.17,"sma_120":9862.67},{"date":"2025-10-13","open":9457,"high":9457,"low":9368,"close":9408,"volume":17511,"rsi_14":28.33,"sma_20":9791.5,"sma_60":9837.33,"sma_120":9861.08},{"date":"2025-10-14","open":9417,"high":9496,"low":9349,"close":9388,"volume":16661,"rsi_14":22.41,"sma_20":9783.0,"sma_60":9830.0,"sma_120":9859.67},{"date":"2025-10-15","open":9398,"high":9476,"low":9388,"close":9447,"volume":8214,"rsi_14":29.69,"sma_20":9774.5,"sma_60":9823.83,"sma_120":9858.75},{"date":"2025-10-16","open":9447,"high":9496,"low":9417,"close":9417,"volume":9940,"rsi_14":28.36,"sma_20":9762.5,"sma_60":9817.17,"sma_120":9858.42},{"date":"2025-10-17","open":9447,"high":9447,"low":9368,"close":9368,"volume":16953,"rsi_14":24.29,"sma_20":9748.5,"sma_60":9810.0,"sma_120":9856.92},{"date":"2025-10-20","open":9329,"high":9447,"low":9329,"close":9368,"volume":13012,"rsi_14":25.76,"sma_20":9725.5,"sma_60":9800.5,"sma_120":9855.25},{"date":"2025-10-21","open":9427,"high":9427,"low":9290,"close":9310,"volume":30871,"rsi_14":31.48,"sma_20":9707.5,"sma_60":9790.5,"sma_120":9852.83},{"date":"2025-10-22","open":9319,"high":9359,"low":9270,"close":9329,"volume":8633,"rsi_14":24.49,"sma_20":9688.5,"sma_60":9782.67,"sma_120":9850.83},{"date":"2025-10-23","open":9310,"high":9339,"low":9261,"close":9290,"volume":8354,"rsi_14":27.27,"sma_20":9667.5,"sma_60":9773.17,"sma_120":9848.58},{"date":"2025-10-24","open":9280,"high":9339,"low":9221,"close":9290,"volume":12979,"rsi_14":27.27,"sma_20":9646.5,"sma_60":9764.0,"sma_120":9846.08},{"date":"2025-10-27","open":9329,"high":9476,"low":9261,"close":9457,"volume":19426,"rsi_14":46.67,"sma_20":9633.0,"sma_60":9758.17,"sma_120":9845.17},{"date":"2025-10-28","open":9506,"high":9525,"low":9408,"close":9437,"volume":9069,"rsi_14":43.33,"sma_20":9620.5,"sma_60":9753.17,"sma_120":9844.08},{"date":"2025-10-29","open":9437,"high":9506,"low":9310,"close":9398,"volume":19556,"rsi_14":39.68,"sma_20":9615.0,"sma_60":9747.67,"sma_120":9842.17},{"date":"2025-10-30","open":9457,"high":9682,"low":9310,"close":9398,"volume":45296,"rsi_14":44.64,"sma_20":9606.0,"sma_60":9741.0,"sma_120":9840.17},{"date":"2025-10-31","open":9525,"high":9584,"low":9417,"close":9574,"volume":19970,"rsi_14":62.32,"sma_20":9610.5,"sma_60":9737.33,"sma_120":9839.08},{"date":"2025-11-03","open":9574,"high":9682,"low":9535,"close":9613,"volume":19150,"rsi_14":66.2,"sma_20":9617.0,"sma_60":9735.83,"sma_120":9839.33},{"date":"2025-11-04","open":9613,"high":9662,"low":9515,"close":9555,"volume":18499,"rsi_14":57.75,"sma_20":9620.0,"sma_60":9733.33,"sma_120":9839.17},{"date":"2025-11-05","open":9515,"high":9574,"low":9398,"close":9496,"volume":24372,"rsi_14":55.41,"sma_20":9619.0,"sma_60":9730.17,"sma_120":9838.58},{"date":"2025-11-06","open":9496,"high":9555,"low":9388,"close":9486,"volume":20691,"rsi_14":58.57,"sma_20":9617.0,"sma_60":9726.5,"sma_120":9837.83},{"date":"2025-11-07","open":9506,"high":9535,"low":9427,"close":9447,"volume":13672,"rsi_14":55.41,"sma_20":9616.5,"sma_60":9722.5,"sma_120":9835.83},{"date":"2025-11-10","open":9447,"high":9623,"low":9447,"close":9555,"volume":27609,"rsi_14":65.82,"sma_20":9624.0,"sma_60":9719.67,"sma_120":9835.08},{"date":"2025-11-11","open":9604,"high":9623,"low":9515,"close":9535,"volume":26401,"rsi_14":63.29,"sma_20":9631.5,"sma_60":9716.83,"sma_120":9834.08},{"date":"2025-11-12","open":9535,"high":9623,"low":9535,"close":9584,"volume":20928,"rsi_14":68.75,"sma_20":9638.5,"sma_60":9715.0,"sma_120":9833.67},{"date":"2025-11-13","open":9555,"high":9751,"low":9525,"close":9653,"volume":35608,"rsi_14":71.26,"sma_20":9650.5,"sma_60":9714.33,"sma_120":9832.67},{"date":"2025-11-14","open":9653,"high":9751,"low":9555,"close":9731,"volume":38292,"rsi_14":67.95,"sma_20":9669.0,"sma_60":9715.0,"sma_120":9833.58},{"date":"2025-11-17","open":9790,"high":9800,"low":9653,"close":9682,"volume":25147,"rsi_14":65.43,"sma_20":9685.0,"sma_60":9715.83,"sma_120":9833.58},{"date":"2025-11-18","open":9721,"high":9721,"low":9555,"close":9604,"volume":30220,"rsi_14":62.35,"sma_20":9700.0,"sma_60":9716.17,"sma_120":9832.42},{"date":"2025-11-19","open":9604,"high":9741,"low":9506,"close":9604,"volume":20830,"rsi_14":62.35,"sma_20":9714.0,"sma_60":9718.17,"sma_120":9829.08},{"date":"2025-11-20","open":9613,"high":9741,"low":9604,"close":9662,"volume":27496,"rsi_14":56.16,"sma_20":9733.0,"sma_60":9721.17,"sma_120":9828.58},{"date":"2025-11-21","open":9692,"high":9692,"low":9466,"close":9555,"volume":13430,"rsi_14":46.25,"sma_20":9746.5,"sma_60":9722.0,"sma_120":9827.83},{"date":"2025-11-24","open":9535,"high":9790,"low":9486,"close":9486,"volume":23184,"rsi_14":45.68,"sma_20":9748.0,"sma_60":9721.67,"sma_120":9826.33},{"date":"2025-11-25","open":9555,"high":9898,"low":9555,"close":9702,"volume":74809,"rsi_14":60.82,"sma_20":9761.5,"sma_60":9726.17,"sma_120":9826.33},{"date":"2025-11-26","open":9702,"high":9780,"low":9594,"close":9721,"volume":38211,"rsi_14":62.24,"sma_20":9778.0,"sma_60":9730.5,"sma_120":9827.0},{"date":"2025-11-27","open":9741,"high":9741,"low":9643,"close":9702,"volume":24153,"rsi_14":63.54,"sma_20":9793.5,"sma_60":9733.0,"sma_120":9827.25},{"date":"2025-11-28","open":9653,"high":9800,"low":9643,"close":9780,"volume":22935,"rsi_14":62.37,"sma_20":9804.0,"sma_60":9737.5,"sma_120":9828.0},{"date":"2025-12-01","open":9800,"high":9829,"low":9702,"close":9760,"volume":23537,"rsi_14":62.37,"sma_20":9811.5,"sma_60":9743.0,"sma_120":9828.17},{"date":"2025-12-02","open":9760,"high":9800,"low":9692,"close":9760,"volume":13653,"rsi_14":60.23,"sma_20":9822.0,"sma_60":9748.0,"sma_120":9827.58},{"date":"2025-12-03","open":9760,"high":9800,"low":9702,"close":9751,"volume":17221,"rsi_14":56.1,"sma_20":9835.0,"sma_60":9752.17,"sma_120":9827.42},{"date":"2025-12-04","open":9751,"high":9780,"low":9604,"close":9633,"volume":21515,"rsi_14":44.19,"sma_20":9842.5,"sma_60":9754.67,"sma_120":9825.83},{"date":"2025-12-05","open":9633,"high":9672,"low":9604,"close":9623,"volume":16380,"rsi_14":46.34,"sma_20":9851.5,"sma_60":9755.83,"sma_120":9824.17},{"date":"2025-12-08","open":9672,"high":9672,"low":9574,"close":9584,"volume":8761,"rsi_14":48.72,"sma_20":9853.0,"sma_60":9756.17,"sma_120":9822.58},{"date":"2025-12-09","open":9584,"high":9780,"low":9535,"close":9731,"volume":21441,"rsi_14":56.99,"sma_20":9863.0,"sma_60":9759.17,"sma_120":9822.08},{"date":"2025-12-10","open":9731,"high":9888,"low":9613,"close":9800,"volume":36610,"rsi_14":57.45,"sma_20":9874.0,"sma_60":9762.33,"sma_120":9822.75},{"date":"2025-12-11","open":9809,"high":9937,"low":9741,"close":9878,"volume":64923,"rsi_14":68.13,"sma_20":9885.5,"sma_60":9766.17,"sma_120":9823.75},{"date":"2025-12-12","open":9878,"high":9878,"low":9731,"close":9770,"volume":21380,"rsi_14":65.26,"sma_20":9887.5,"sma_60":9768.33,"sma_120":9824.25},{"date":"2025-12-15","open":9682,"high":9760,"low":9584,"close":9662,"volume":18364,"rsi_14":47.62,"sma_20":9886.5,"sma_60":9765.67,"sma_120":9823.67},{"date":"2025-12-16","open":9672,"high":9702,"low":9555,"close":9633,"volume":31682,"rsi_14":44.71,"sma_20":9888.0,"sma_60":9765.17,"sma_120":9823.33},{"date":"2025-12-17","open":9653,"high":9682,"low":9584,"close":9653,"volume":6783,"rsi_14":47.06,"sma_20":9890.5,"sma_60":9764.33,"sma_120":9822.08},{"date":"2025-12-18","open":9653,"high":9741,"low":9574,"close":9702,"volume":20692,"rsi_14":45.12,"sma_20":9892.5,"sma_60":9764.33,"sma_120":9821.33},{"date":"2025-12-19","open":9741,"high":9780,"low":9633,"close":9731,"volume":7812,"rsi_14":48.19,"sma_20":9901.5,"sma_60":9764.83,"sma_120":9821.58},{"date":"2025-12-22","open":9800,"high":9800,"low":9682,"close":9731,"volume":21492,"rsi_14":48.19,"sma_20":9914.0,"sma_60":9765.0,"sma_120":9822.33},{"date":"2025-12-23","open":9731,"high":9731,"low":9604,"close":9633,"volume":17468,"rsi_14":43.48,"sma_20":9910.5,"sma_60":9764.17,"sma_120":9822.08},{"date":"2025-12-24","open":9672,"high":9672,"low":9604,"close":9653,"volume":17674,"rsi_14":51.22,"sma_20":9907.0,"sma_60":9766.67,"sma_120":9821.58},{"date":"2025-12-26","open":9770,"high":9829,"low":9672,"close":9780,"volume":32210,"rsi_14":58.51,"sma_20":9911.0,"sma_60":9770.17,"sma_120":9822.25},{"date":"2025-12-29","open":9980,"high":9980,"low":9790,"close":9800,"volume":31650,"rsi_14":50.93,"sma_20":9902.0,"sma_60":9772.17,"sma_120":9820.75},{"date":"2025-12-30","open":9830,"high":9830,"low":9670,"close":9800,"volume":15807,"rsi_14":43.01,"sma_20":9894.0,"sma_60":9774.17,"sma_120":9819.33},{"date":"2026-01-02","open":9770,"high":9800,"low":9690,"close":9730,"volume":16145,"rsi_14":35.48,"sma_20":9882.5,"sma_60":9774.83,"sma_120":9817.5},{"date":"2026-01-05","open":9730,"high":9730,"low":9570,"close":9640,"volume":38783,"rsi_14":26.6,"sma_20":9867.0,"sma_60":9773.67,"sma_120":9814.75},{"date":"2026-01-06","open":9640,"high":9660,"low":9570,"close":9640,"volume":17207,"rsi_14":30.12,"sma_20":9857.5,"sma_60":9772.33,"sma_120":9811.67},{"date":"2026-01-07","open":9630,"high":9630,"low":9510,"close":9540,"volume":15828,"rsi_14":30.49,"sma_20":9843.5,"sma_60":9770.5,"sma_120":9807.33},{"date":"2026-01-08","open":9540,"high":9580,"low":9470,"close":9510,"volume":24024,"rsi_14":30.49,"sma_20":9830.0,"sma_60":9769.0,"sma_120":9803.17},{"date":"2026-01-09","open":9530,"high":9590,"low":9470,"close":9500,"volume":18441,"rsi_14":28.4,"sma_20":9808.5,"sma_60":9767.67,"sma_120":9798.83},{"date":"2026-01-12","open":9510,"high":9560,"low":9480,"close":9520,"volume":18395,"rsi_14":25.64,"sma_20":9784.5,"sma_60":9765.67,"sma_120":9794.75},{"date":"2026-01-13","open":9520,"high":9530,"low":9450,"close":9470,"volume":17778,"rsi_14":21.25,"sma_20":9754.0,"sma_60":9763.33,"sma_120":9790.25},{"date":"2026-01-14","open":9570,"high":9570,"low":9430,"close":9470,"volume":14653,"rsi_14":21.25,"sma_20":9729.0,"sma_60":9761.83,"sma_120":9785.92},{"date":"2026-01-15","open":9480,"high":9550,"low":9390,"close":9430,"volume":21626,"rsi_14":22.97,"sma_20":9707.5,"sma_60":9759.67,"sma_120":9780.08},{"date":"2026-01-16","open":9430,"high":9430,"low":9310,"close":9350,"volume":32881,"rsi_14":18.75,"sma_20":9683.5,"sma_60":9757.17,"sma_120":9773.83},{"date":"2026-01-19","open":9570,"high":9600,"low":9410,"close":9430,"volume":46195,"rsi_14":17.54,"sma_20":9635.0,"sma_60":9753.5,"sma_120":9769.17},{"date":"2026-01-20","open":9430,"high":9550,"low":9360,"close":9520,"volume":19684,"rsi_14":28.79,"sma_20":9614.5,"sma_60":9754.17,"sma_120":9764.75},{"date":"2026-01-21","open":9520,"high":9520,"low":9360,"close":9400,"volume":24626,"rsi_14":26.76,"sma_20":9588.0,"sma_60":9750.0,"sma_120":9759.5},{"date":"2026-01-22","open":9400,"high":9460,"low":9370,"close":9410,"volume":14311,"rsi_14":31.75,"sma_20":9567.0,"sma_60":9746.33,"sma_120":9754.58},{"date":"2026-01-23","open":9450,"high":9480,"low":9390,"close":9460,"volume":23256,"rsi_14":36.76,"sma_20":9547.5,"sma_60":9744.17,"sma_120":9750.67},{"date":"2026-01-26","open":9550,"high":9630,"low":9460,"close":9590,"volume":48132,"rsi_14":53.52,"sma_20":9528.0,"sma_60":9744.17,"sma_120":9747.92},{"date":"2026-01-27","open":9630,"high":9630,"low":9540,"close":9590,"volume":33528,"rsi_14":55.88,"sma_20":9517.5,"sma_60":9741.17,"sma_120":9744.58},{"date":"2026-01-28","open":9630,"high":9670,"low":9400,"close":9550,"volume":44156,"rsi_14":53.52,"sma_20":9505.0,"sma_60":9736.83,"sma_120":9740.92},{"date":"2026-01-29","open":9500,"high":9570,"low":9430,"close":9510,"volume":30325,"rsi_14":49.32,"sma_20":9494.0,"sma_60":9732.83,"sma_120":9737.67},{"date":"2026-01-30","open":9550,"high":9630,"low":9420,"close":9550,"volume":53802,"rsi_14":55.56,"sma_20":9489.5,"sma_60":9730.5,"sma_120":9734.75},{"date":"2026-02-02","open":9730,"high":10000,"low":9570,"close":9570,"volume":286833,"rsi_14":56.76,"sma_20":9486.0,"sma_60":9728.67,"sma_120":9732.17},{"date":"2026-02-03","open":9700,"high":9700,"low":9500,"close":9580,"volume":71923,"rsi_14":60.56,"sma_20":9488.0,"sma_60":9727.67,"sma_120":9729.5},{"date":"2026-02-04","open":9590,"high":9730,"low":9560,"close":9680,"volume":44761,"rsi_14":72.6,"sma_20":9496.5,"sma_60":9733.17,"sma_120":9727.83},{"date":"2026-02-05","open":9720,"high":9750,"low":9550,"close":9560,"volume":45763,"rsi_14":62.35,"sma_20":9499.5,"sma_60":9730.0,"sma_120":9724.83},{"date":"2026-02-06","open":9550,"high":9600,"low":9370,"close":9580,"volume":48880,"rsi_14":59.49,"sma_20":9502.5,"sma_60":9727.5,"sma_120":9722.17},{"date":"2026-02-09","open":9690,"high":9720,"low":9570,"close":9590,"volume":55844,"rsi_14":54.93,"sma_20":9508.5,"sma_60":9724.33,"sma_120":9719.67},{"date":"2026-02-10","open":9590,"high":9720,"low":9580,"close":9640,"volume":43513,"rsi_14":68.75,"sma_20":9517.0,"sma_60":9720.83,"sma_120":9717.58},{"date":"2026-02-11","open":9610,"high":9650,"low":9560,"close":9640,"volume":27727,"rsi_14":68.25,"sma_20":9527.5,"sma_60":9716.0,"sma_120":9715.5},{"date":"2026-02-12","open":9650,"high":9680,"low":9570,"close":9630,"volume":23674,"rsi_14":64.41,"sma_20":9541.5,"sma_60":9711.83,"sma_120":9713.83},{"date":"2026-02-13","open":9650,"high":9760,"low":9600,"close":9700,"volume":70100,"rsi_14":60.38,"sma_20":9559.0,"sma_60":9710.17,"sma_120":9713.17},{"date":"2026-02-19","open":9800,"high":9840,"low":9670,"close":9760,"volume":48181,"rsi_14":64.41,"sma_20":9575.5,"sma_60":9709.5,"sma_120":9713.83},{"date":"2026-02-20","open":9750,"high":9800,"low":9720,"close":9800,"volume":49327,"rsi_14":71.19,"sma_20":9589.5,"sma_60":9708.5,"sma_120":9714.83},{"date":"2026-02-23","open":9810,"high":9870,"low":9735,"close":9750,"volume":49695,"rsi_14":70.0,"sma_20":9607.0,"sma_60":9708.5,"sma_120":9715.25},{"date":"2026-02-24","open":9770,"high":9810,"low":9620,"close":9750,"volume":24904,"rsi_14":67.86,"sma_20":9624.0,"sma_60":9709.67,"sma_120":9715.67},{"date":"2026-02-25","open":9760,"high":9780,"low":9670,"close":9690,"volume":39976,"rsi_14":60.0,"sma_20":9635.5,"sma_60":9706.17,"sma_120":9716.17},{"date":"2026-02-26","open":9690,"high":9740,"low":9500,"close":9550,"volume":56902,"rsi_14":47.95,"sma_20":9633.5,"sma_60":9690.83,"sma_120":9711.92},{"date":"2026-02-27","open":9550,"high":9570,"low":9490,"close":9500,"volume":47478,"rsi_14":36.76,"sma_20":9629.0,"sma_60":9693.33,"sma_120":9713.17},{"date":"2026-03-03","open":9470,"high":9550,"low":9390,"close":9390,"volume":60606,"rsi_14":37.31,"sma_20":9621.0,"sma_60":9683.5,"sma_120":9710.5},{"date":"2026-03-04","open":9390,"high":9550,"low":8780,"close":8780,"volume":97890,"rsi_14":18.25,"sma_20":9584.5,"sma_60":9663.83,"sma_120":9703.42},{"date":"2026-03-05","open":9100,"high":9220,"low":9030,"close":9160,"volume":29381,"rsi_14":36.81,"sma_20":9565.0,"sma_60":9650.5,"sma_120":9699.25},{"date":"2026-03-06","open":9150,"high":9300,"low":9010,"close":9230,"volume":18928,"rsi_14":37.58,"sma_20":9548.0,"sma_60":9638.5,"sma_120":9695.33},{"date":"2026-03-09","open":9230,"high":9230,"low":8950,"close":9040,"volume":30418,"rsi_14":33.7,"sma_20":9521.0,"sma_60":9625.33,"sma_120":9690.0},{"date":"2026-03-10","open":9100,"high":9310,"low":9100,"close":9200,"volume":21516,"rsi_14":39.2,"sma_20":9497.0,"sma_60":9615.0,"sma_120":9685.42},{"date":"2026-03-11","open":9120,"high":9290,"low":9100,"close":9190,"volume":25952,"rsi_14":36.79,"sma_20":9478.5,"sma_60":9605.17,"sma_120":9680.67},{"date":"2026-03-12","open":9180,"high":9260,"low":9140,"close":9190,"volume":11702,"rsi_14":34.76,"sma_20":9459.0,"sma_60":9592.83,"sma_120":9676.0},{"date":"2026-03-13","open":9190,"high":9320,"low":9120,"close":9160,"volume":27911,"rsi_14":32.8,"sma_20":9437.5,"sma_60":9578.83,"sma_120":9670.58},{"date":"2026-03-16","open":9220,"high":9380,"low":9200,"close":9300,"volume":31072,"rsi_14":38.46,"sma_20":9420.5,"sma_60":9555.5,"sma_120":9661.92},{"date":"2026-03-17","open":9360,"high":9750,"low":9160,"close":9230,"volume":34408,"rsi_14":37.13,"sma_20":9400.0,"sma_60":9553.5,"sma_120":9660.92},{"date":"2026-03-18","open":9270,"high":9290,"low":9190,"close":9250,"volume":25616,"rsi_14":38.89,"sma_20":9381.0,"sma_60":9543.33,"sma_120":9654.5},{"date":"2026-03-19","open":9280,"high":9280,"low":9170,"close":9230,"volume":12547,"rsi_14":41.4,"sma_20":9357.5,"sma_60":9533.33,"sma_120":9649.25},{"date":"2026-03-20","open":9260,"high":9350,"low":9180,"close":9250,"volume":18104,"rsi_14":43.17,"sma_20":9332.0,"sma_60":9523.33,"sma_120":9643.83},{"date":"2026-03-23","open":9190,"high":9220,"low":9000,"close":9070,"volume":26317,"rsi_14":41.58,"sma_20":9295.5,"sma_60":9509.5,"sma_120":9636.92},{"date":"2026-03-24","open":9160,"high":9190,"low":9050,"close":9150,"volume":10395,"rsi_14":63.5,"sma_20":9265.5,"sma_60":9496.5,"sma_120":9630.67},{"date":"2026-03-25","open":9120,"high":9290,"low":9120,"close":9240,"volume":20755,"rsi_14":53.7,"sma_20":9240.0,"sma_60":9485.0,"sma_120":9625.0},{"date":"2026-03-26","open":9240,"high":9280,"low":9080,"close":9170,"volume":15721,"rsi_14":47.22,"sma_20":9214.0,"sma_60":9474.0,"sma_120":9619.08},{"date":"2026-03-27","open":9170,"high":9170,"low":9030,"close":9130,"volume":9993,"rsi_14":54.84,"sma_20":9193.0,"sma_60":9462.0,"sma_120":9614.33},{"date":"2026-03-30","open":9140,"high":9150,"low":8970,"close":9050,"volume":14755,"rsi_14":41.18,"sma_20":9170.5,"sma_60":9446.5,"sma_120":9608.33},{"date":"2026-03-31","open":9130,"high":9290,"low":8990,"close":9000,"volume":29924,"rsi_14":39.33,"sma_20":9151.0,"sma_60":9433.17,"sma_120":9602.67},{"date":"2026-04-01","open":8981,"high":9160,"low":8981,"close":9150,"volume":15750,"rsi_14":50.91,"sma_20":9172.5,"sma_60":9423.33,"sma_120":9598.75},{"date":"2026-04-02","open":9220,"high":9270,"low":8980,"close":9030,"volume":16576,"rsi_14":44.8,"sma_20":9166.0,"sma_60":9411.67,"sma_120":9593.25},{"date":"2026-04-03","open":9100,"high":9110,"low":9000,"close":9070,"volume":6523,"rsi_14":40.0,"sma_20":9158.0,"sma_60":9402.17,"sma_120":9587.92},{"date":"2026-04-06","open":9080,"high":9130,"low":9000,"close":9070,"volume":13688,"rsi_14":42.59,"sma_20":9159.5,"sma_60":9392.67,"sma_120":9582.5},{"date":"2026-04-07","open":9070,"high":9150,"low":9010,"close":9140,"volume":16056,"rsi_14":45.13,"sma_20":9156.5,"sma_60":9386.0,"sma_120":9578.25},{"date":"2026-04-08","open":9160,"high":9240,"low":9100,"close":9130,"volume":20725,"rsi_14":45.54,"sma_20":9153.5,"sma_60":9379.67,"sma_120":9574.33},{"date":"2026-04-09","open":9130,"high":9280,"low":9110,"close":9230,"volume":8604,"rsi_14":49.17,"sma_20":9155.5,"sma_60":9375.17,"sma_120":9571.42},{"date":"2026-04-10","open":9230,"high":9420,"low":9230,"close":9370,"volume":23116,"rsi_14":62.93,"sma_20":9166.0,"sma_60":9372.67,"sma_120":9569.17},{"date":"2026-04-13","open":9360,"high":9420,"low":9060,"close":9140,"volume":22710,"rsi_14":49.62,"sma_20":9158.0,"sma_60":9367.17,"sma_120":9565.25},{"date":"2026-04-14","open":9150,"high":9280,"low":9150,"close":9250,"volume":15515,"rsi_14":50.38,"sma_20":9159.0,"sma_60":9363.5,"sma_120":9562.67},{"date":"2026-04-15","open":9280,"high":9540,"low":9280,"close":9400,"volume":41634,"rsi_14":58.16,"sma_20":9166.5,"sma_60":9363.0,"sma_120":9561.33},{"date":"2026-04-16","open":9480,"high":9600,"low":9440,"close":9570,"volume":34504,"rsi_14":64.29,"sma_20":9183.5,"sma_60":9366.67,"sma_120":9561.92},{"date":"2026-04-17","open":9570,"high":9840,"low":9460,"close":9800,"volume":206730,"rsi_14":72.19,"sma_20":9211.0,"sma_60":9372.83,"sma_120":9564.25},{"date":"2026-04-20","open":9830,"high":9860,"low":9610,"close":9710,"volume":50559,"rsi_14":70.52,"sma_20":9243.0,"sma_60":9376.0,"sma_120":9566.17},{"date":"2026-04-21","open":9750,"high":9800,"low":9590,"close":9680,"volume":35942,"rsi_14":65.16,"sma_20":9269.5,"sma_60":9380.67,"sma_120":9567.83},{"date":"2026-04-22","open":9650,"high":9800,"low":9580,"close":9730,"volume":32960,"rsi_14":74.65,"sma_20":9294.0,"sma_60":9386.0,"sma_120":9568.5},{"date":"2026-04-23","open":9740,"high":9840,"low":9650,"close":9800,"volume":57581,"rsi_14":75.17,"sma_20":9325.5,"sma_60":9391.67,"sma_120":9569.92},{"date":"2026-04-24","open":9830,"high":9920,"low":9800,"close":9830,"volume":52859,"rsi_14":75.68,"sma_20":9360.5,"sma_60":9395.67,"sma_120":9571.92},{"date":"2026-04-27","open":9870,"high":9950,"low":9800,"close":9810,"volume":40111,"rsi_14":73.43,"sma_20":9398.5,"sma_60":9399.33,"sma_120":9573.75},{"date":"2026-04-28","open":9810,"high":9900,"low":9630,"close":9870,"volume":27246,"rsi_14":75.0,"sma_20":9442.0,"sma_60":9404.67,"sma_120":9574.58},{"date":"2026-04-29","open":9840,"high":10190,"low":9770,"close":10140,"volume":96500,"rsi_14":77.58,"sma_20":9488.5,"sma_60":9415.17,"sma_120":9574.0},{"date":"2026-04-30","open":10190,"high":10200,"low":9980,"close":10080,"volume":39003,"rsi_14":83.74,"sma_20":9569.5,"sma_60":9284.33,"sma_120":9279.92},{"date":"2026-05-04","open":10070,"high":10070,"low":9910,"close":9980,"volume":43329,"rsi_14":79.17,"sma_20":9586.5,"sma_60":9430.83,"sma_120":9582.5},{"date":"2026-05-06","open":9980,"high":10350,"low":9780,"close":9860,"volume":52362,"rsi_14":71.03,"sma_20":9626.0,"sma_60":9435.5,"sma_120":9584.0},{"date":"2026-05-07","open":9860,"high":9990,"low":9730,"close":9890,"volume":21620,"rsi_14":68.42,"sma_20":9663.5,"sma_60":9439.0,"sma_120":9586.08},{"date":"2026-05-08","open":9900,"high":10090,"low":9900,"close":10050,"volume":53488,"rsi_14":68.18,"sma_20":9709.5,"sma_60":9447.17,"sma_120":9588.58},{"date":"2026-05-11","open":10060,"high":10180,"low":9900,"close":10070,"volume":66428,"rsi_14":62.16,"sma_20":9751.5,"sma_60":9455.33,"sma_120":9591.42},{"date":"2026-05-12","open":10070,"high":10150,"low":9810,"close":9920,"volume":40822,"rsi_14":58.97,"sma_20":9779.0,"sma_60":9460.83,"sma_120":9592.58},{"date":"2026-05-13","open":10050,"high":10070,"low":9850,"close":9870,"volume":24758,"rsi_14":57.98,"sma_20":9815.5,"sma_60":9464.67,"sma_120":9592.75},{"date":"2026-05-14","open":9880,"high":10260,"low":9860,"close":10130,"volume":66569,"rsi_14":64.29,"sma_20":9859.5,"sma_60":9472.83,"sma_120":9594.42},{"date":"2026-05-15","open":10200,"high":10230,"low":9940,"close":10000,"volume":43781,"rsi_14":56.85,"sma_20":9889.5,"sma_60":9479.0,"sma_120":9595.42},{"date":"2026-05-18","open":10000,"high":10100,"low":9700,"close":10000,"volume":31261,"rsi_14":55.94,"sma_20":9911.0,"sma_60":9484.0,"sma_120":9597.08},{"date":"2026-05-19","open":9920,"high":10210,"low":9800,"close":9950,"volume":18164,"rsi_14":54.79,"sma_20":9918.5,"sma_60":9487.17,"sma_120":9598.33},{"date":"2026-05-20","open":9950,"high":10000,"low":9680,"close":9840,"volume":27787,"rsi_14":49.01,"sma_20":9925.0,"sma_60":9487.83,"sma_120":9598.17},{"date":"2026-05-21","open":9840,"high":10080,"low":9610,"close":9740,"volume":29786,"rsi_14":35.07,"sma_20":9928.0,"sma_60":9487.67,"sma_120":9598.08},{"date":"2026-05-22","open":9710,"high":10000,"low":9700,"close":9910,"volume":15051,"rsi_14":44.14,"sma_20":9937.0,"sma_60":9490.33,"sma_120":9600.0},{"date":"2026-05-26","open":9970,"high":10000,"low":9770,"close":9810,"volume":21384,"rsi_14":44.14,"sma_20":9937.5,"sma_60":9492.33,"sma_120":9599.25},{"date":"2026-05-27","open":9810,"high":9890,"low":9680,"close":9800,"volume":37239,"rsi_14":47.76,"sma_20":9936.0,"sma_60":9496.5,"sma_120":9598.25},{"date":"2026-05-28","open":9800,"high":9810,"low":9470,"close":9650,"volume":41626,"rsi_14":41.78,"sma_20":9928.0,"sma_60":9499.0,"sma_120":9596.17},{"date":"2026-05-29","open":9650,"high":9800,"low":9450,"close":9450,"volume":14051,"rsi_14":30.0,"sma_20":9907.0,"sma_60":9500.0,"sma_120":9591.75},{"date":"2026-06-01","open":9530,"high":9530,"low":9200,"close":9320,"volume":46208,"rsi_14":26.71,"sma_20":9866.0,"sma_60":9509.0,"sma_120":9586.42},{"date":"2026-06-02","open":9200,"high":9410,"low":9150,"close":9310,"volume":26384,"rsi_14":29.25,"sma_20":9827.5,"sma_60":9511.5,"sma_120":9581.0},{"date":"2026-06-04","open":9310,"high":9400,"low":9180,"close":9230,"volume":9976,"rsi_14":28.67,"sma_20":9790.0,"sma_60":9511.5,"sma_120":9575.0},{"date":"2026-06-05","open":9160,"high":9320,"low":9100,"close":9290,"volume":17557,"rsi_14":17.69,"sma_20":9761.5,"sma_60":9515.67,"sma_120":9570.5},{"date":"2026-06-08","open":9290,"high":9300,"low":9090,"close":9260,"volume":39279,"rsi_14":19.17,"sma_20":9730.0,"sma_60":9516.67,"sma_120":9565.83},{"date":"2026-06-09","open":9260,"high":9500,"low":9260,"close":9390,"volume":16173,"rsi_14":27.07,"sma_20":9697.0,"sma_60":9520.0,"sma_120":9562.58},{"date":"2026-06-10","open":9400,"high":9480,"low":9250,"close":9400,"volume":11540,"rsi_14":28.68,"sma_20":9663.5,"sma_60":9523.5,"sma_120":9558.17},{"date":"2026-06-11","open":9400,"high":9600,"low":9240,"close":9410,"volume":11979,"rsi_14":31.93,"sma_20":9638.0,"sma_60":9527.67,"sma_120":9553.25},{"date":"2026-06-12","open":9430,"high":9820,"low":9430,"close":9810,"volume":29858,"rsi_14":52.35,"sma_20":9635.0,"sma_60":9536.17,"sma_120":9551.0},{"date":"2026-06-15","open":9810,"high":9930,"low":9530,"close":9720,"volume":24124,"rsi_14":43.26,"sma_20":9614.5,"sma_60":9544.33,"sma_120":9548.92},{"date":"2026-06-16","open":9720,"high":9730,"low":9550,"close":9650,"volume":5020,"rsi_14":44.2,"sma_20":9597.0,"sma_60":9551.0,"sma_120":9547.17},{"date":"2026-06-17","open":9750,"high":9810,"low":9590,"close":9670,"volume":14622,"rsi_14":75.0,"sma_20":9523.0,"sma_60":9606.5,"sma_120":9534.25},{"date":"2026-06-18","open":9870,"high":9870,"low":9560,"close":9730,"volume":8665,"rsi_14":53.08,"sma_20":9569.5,"sma_60":9566.33,"sma_120":9544.83},{"date":"2026-06-19","open":9730,"high":9730,"low":9300,"close":9490,"volume":13941,"rsi_14":51.49,"sma_20":9552.0,"sma_60":9573.33,"sma_120":9541.42},{"date":"2026-06-22","open":9470,"high":9470,"low":9250,"close":9410,"volume":12697,"rsi_14":53.49,"sma_20":9535.5,"sma_60":9577.67,"sma_120":9537.08},{"date":"2026-06-23","open":9390,"high":9400,"low":9140,"close":9200,"volume":13278,"rsi_14":46.31,"sma_20":9500.0,"sma_60":9577.0,"sma_120":9531.0},{"date":"2026-06-24","open":9160,"high":9290,"low":9100,"close":9200,"volume":12746,"rsi_14":48.94,"sma_20":9469.5,"sma_60":9577.5,"sma_120":9525.75},{"date":"2026-06-25","open":9200,"high":9700,"low":9190,"close":9260,"volume":22794,"rsi_14":48.94,"sma_20":9442.5,"sma_60":9579.67,"sma_120":9520.83},{"date":"2026-06-26","open":9190,"high":9260,"low":9000,"close":9150,"volume":19591,"rsi_14":46.31,"sma_20":9417.5,"sma_60":9581.33,"sma_120":9513.92},{"date":"2026-06-29","open":9160,"high":9550,"low":9160,"close":9390,"volume":10464,"rsi_14":50.0,"sma_20":9414.5,"sma_60":9587.83,"sma_120":9510.5},{"date":"2026-06-30","open":9400,"high":9450,"low":9290,"close":9420,"volume":3945,"rsi_14":50.62,"sma_20":9419.5,"sma_60":9591.33,"sma_120":9507.33},{"date":"2026-07-01","open":9420,"high":9510,"low":9320,"close":9430,"volume":13382,"rsi_14":50.62,"sma_20":9425.5,"sma_60":9598.0,"sma_120":9504.83},{"date":"2026-07-02","open":9430,"high":9460,"low":9250,"close":9280,"volume":8948,"rsi_14":30.66,"sma_20":9428.0,"sma_60":9601.5,"sma_120":9501.83},{"date":"2026-07-03","open":9220,"high":9780,"low":9220,"close":9660,"volume":31074,"rsi_14":48.19,"sma_20":9446.5,"sma_60":9611.33,"sma_120":9502.0},{"date":"2026-07-06","open":9690,"high":9790,"low":9400,"close":9540,"volume":12599,"rsi_14":46.78,"sma_20":9460.5,"sma_60":9618.0,"sma_120":9502.0},{"date":"2026-07-07","open":9410,"high":9580,"low":9300,"close":9460,"volume":5690,"rsi_14":44.07,"sma_20":9464.0,"sma_60":9623.5,"sma_120":9501.58},{"date":"2026-07-08","open":9430,"high":9510,"low":9210,"close":9210,"volume":13540,"rsi_14":36.73,"sma_20":9454.5,"sma_60":9623.17,"sma_120":9499.17},{"date":"2026-07-09","open":9300,"high":9400,"low":9190,"close":9360,"volume":10814,"rsi_14":46.52,"sma_20":9452.0,"sma_60":9623.0,"sma_120":9497.83},{"date":"2026-07-10","open":9360,"high":9410,"low":9290,"close":9350,"volume":5517,"rsi_14":48.33,"sma_20":9429.0,"sma_60":9626.5,"sma_120":9496.83},{"date":"2026-07-13","open":9580,"high":9580,"low":9130,"close":9200,"volume":18391,"rsi_14":50.0,"sma_20":9403.0,"sma_60":9625.67,"sma_120":9494.58},{"date":"2026-07-14","open":9200,"high":9360,"low":9100,"close":9310,"volume":34950,"rsi_14":52.97,"sma_20":9386.0,"sma_60":9624.17,"sma_120":9493.58},{"date":"2026-07-15","open":9250,"high":9400,"low":9230,"close":9290,"volume":3414,"rsi_14":50.83,"sma_20":9367.0,"sma_60":9619.5,"sma_120":9493.08},{"date":"2026-07-16","open":9370,"high":9380,"low":9230,"close":9240,"volume":2477,"rsi_14":52.57,"sma_20":9342.5,"sma_60":9610.17,"sma_120":9491.5},{"date":"2026-07-20","open":9140,"high":9320,"low":9110,"close":9130,"volume":2550,"rsi_14":41.98,"sma_20":9324.5,"sma_60":9600.5,"sma_120":9488.25},{"date":"2026-07-21","open":9140,"high":9380,"low":9100,"close":9380,"volume":5189,"rsi_14":48.91,"sma_20":9323.0,"sma_60":9595.5,"sma_120":9488.08},{"date":"2026-07-22","open":9350,"high":9380,"low":9200,"close":9200,"volume":3719,"rsi_14":44.28,"sma_20":9323.0,"sma_60":9586.67,"sma_120":9486.33},{"date":"2026-07-23","open":9270,"high":9290,"low":9160,"close":9250,"volume":19042,"rsi_14":49.21,"sma_20":9325.5,"sma_60":9577.5,"sma_120":9484.58},{"date":"2026-07-24","open":9250,"high":9280,"low":9100,"close":9200,"volume":6592,"rsi_14":35.44,"sma_20":9322.5,"sma_60":9567.0,"sma_120":9481.33},{"date":"2026-07-27","open":9190,"high":9300,"low":9140,"close":9200,"volume":6161,"rsi_14":38.36,"sma_20":9325.0,"sma_60":9556.83,"sma_120":9478.08},{"date":"2026-07-28","open":9050,"high":9210,"low":8560,"close":9050,"volume":21467,"rsi_14":36.6,"sma_20":9308.0,"sma_60":9543.17,"sma_120":9473.92},{"date":"2026-07-29","open":9050,"high":9170,"low":8800,"close":9010,"volume":36032,"rsi_14":42.42,"sma_20":9287.5,"sma_60":9524.33,"sma_120":9469.75},{"date":"2026-07-30","open":9020,"high":9170,"low":9000,"close":9020,"volume":9783,"rsi_14":35.59,"sma_20":9267.0,"sma_60":9506.67,"sma_120":9465.33},{"date":"2026-07-31","open":9150,"high":9190,"low":8900,"close":9100,"volume":11056,"rsi_14":40.0,"sma_20":9258.0,"sma_60":9492.0,"sma_120":9461.42},{"date":"2026-08-03","open":9120,"high":9290,"low":9100,"close":9200,"volume":9303,"rsi_14":50.0,"sma_20":9235.0,"sma_60":9481.0,"sma_120":9458.25},{"date":"2026-08-04","open":9200,"high":9300,"low":9100,"close":9230,"volume":6279,"rsi_14":46.43,"sma_20":9219.5,"sma_60":9470.0,"sma_120":9454.5},{"date":"2026-08-05","open":9240,"high":9370,"low":9130,"close":9190,"volume":11243,"rsi_14":45.61,"sma_20":9206.0,"sma_60":9455.67,"sma_120":9451.42},{"date":"2026-08-06","open":9220,"high":9230,"low":9140,"close":9180,"volume":3360,"rsi_14":47.27,"sma_20":9204.5,"sma_60":9440.83,"sma_120":9448.08},{"date":"2026-08-07","open":9180,"high":9290,"low":9150,"close":9290,"volume":10357,"rsi_14":57.27,"sma_20":9201.0,"sma_60":9430.33,"sma_120":9445.58},{"date":"2026-08-10","open":9280,"high":9370,"low":9230,"close":9300,"volume":7425,"rsi_14":45.35,"sma_20":9198.5,"sma_60":9420.83,"sma_120":9442.75},{"date":"2026-08-11","open":9220,"high":9450,"low":9220,"close":9360,"volume":7947,"rsi_14":60.81,"sma_20":9206.5,"sma_60":9408.0,"sma_120":9440.42},{"date":"2026-08-12","open":9360,"high":9430,"low":9280,"close":9370,"volume":9275,"rsi_14":58.57,"sma_20":9209.5,"sma_60":9397.5,"sma_120":9438.25},{"date":"2026-08-13","open":9380,"high":9380,"low":9220,"close":9320,"volume":14272,"rsi_14":58.57,"sma_20":9211.0,"sma_60":9386.17,"sma_120":9435.08},{"date":"2026-08-14","open":9320,"high":9350,"low":9260,"close":9320,"volume":11664,"rsi_14":58.57,"sma_20":9215.0,"sma_60":9375.67,"sma_120":9431.42},{"date":"2026-08-18","open":9320,"high":9410,"low":9290,"close":9330,"volume":12071,"rsi_14":75.0,"sma_20":9225.0,"sma_60":9367.17,"sma_120":9427.5},{"date":"2026-08-19","open":9330,"high":9380,"low":9200,"close":9200,"volume":3975,"rsi_14":64.62,"sma_20":9216.0,"sma_60":9358.17,"sma_120":9422.92},{"date":"2026-08-20","open":9210,"high":9320,"low":9200,"close":9260,"volume":2140,"rsi_14":67.14,"sma_20":9219.0,"sma_60":9347.33,"sma_120":9418.83},{"date":"2026-08-21","open":9250,"high":9300,"low":9170,"close":9260,"volume":6749,"rsi_14":62.9,"sma_20":9219.5,"sma_60":9338.17,"sma_120":9415.25},{"date":"2026-08-24","open":9320,"high":9320,"low":9210,"close":9240,"volume":3249,"rsi_14":53.7,"sma_20":9221.5,"sma_60":9328.83,"sma_120":9412.67},{"date":"2026-08-25","open":9240,"high":9310,"low":9200,"close":9290,"volume":7639,"rsi_14":55.36,"sma_20":9226.0,"sma_60":9322.83,"sma_120":9410.92},{"date":"2026-08-26","open":9310,"high":9330,"low":9220,"close":9300,"volume":4958,"rsi_14":60.38,"sma_20":9238.5,"sma_60":9320.33,"sma_120":9410.17},{"date":"2026-08-27","open":9300,"high":9310,"low":9220,"close":9230,"volume":5232,"rsi_14":54.24,"sma_20":9249.5,"sma_60":9318.83,"sma_120":9413.92},{"date":"2026-08-28","open":9240,"high":9320,"low":9230,"close":9310,"volume":9686,"rsi_14":51.79,"sma_20":9264.0,"sma_60":9318.83,"sma_120":9415.17},{"date":"2026-08-31","open":9310,"high":9350,"low":9260,"close":9350,"volume":3948,"rsi_14":54.24,"sma_20":9276.5,"sma_60":9320.83,"sma_120":9416.17},{"date":"2026-09-01","open":9350,"high":9370,"low":9270,"close":9330,"volume":7161,"rsi_14":47.27,"sma_20":9283.0,"sma_60":9321.5,"sma_120":9418.58},{"date":"2026-09-02","open":9330,"high":9330,"low":9200,"close":9290,"volume":5860,"rsi_14":43.1,"sma_20":9286.0,"sma_60":9322.0,"sma_120":9419.33},{"date":"2026-09-03","open":9280,"high":9310,"low":9210,"close":9290,"volume":4770,"rsi_14":47.17,"sma_20":9291.0,"sma_60":9320.33,"sma_120":9420.17},{"date":"2026-09-04","open":9290,"high":9330,"low":9260,"close":9290,"volume":3456,"rsi_14":47.17,"sma_20":9296.5,"sma_60":9318.5,"sma_120":9421.0},{"date":"2026-09-07","open":9290,"high":9400,"low":9240,"close":9310,"volume":12005,"rsi_14":48.15,"sma_20":9297.5,"sma_60":9316.83,"sma_120":9422.25},{"date":"2026-09-08","open":9310,"high":9400,"low":9280,"close":9290,"volume":5699,"rsi_14":60.47,"sma_20":9297.0,"sma_60":9308.17,"sma_120":9422.17},{"date":"2026-09-09","open":9280,"high":9330,"low":9220,"close":9270,"volume":5144,"rsi_14":51.28,"sma_20":9292.5,"sma_60":9300.67,"sma_120":9422.5},{"date":"2026-09-10","open":9250,"high":9270,"low":9170,"close":9230,"volume":5041,"rsi_14":46.51,"sma_20":9285.5,"sma_60":9293.67,"sma_120":9422.33},{"date":"2026-09-11","open":9240,"high":9250,"low":9160,"close":9210,"volume":1920,"rsi_14":46.51,"sma_20":9280.0,"sma_60":9286.0,"sma_120":9422.17},{"date":"2026-09-14","open":9210,"high":9210,"low":9060,"close":9180,"volume":7076,"rsi_14":36.59,"sma_20":9273.0,"sma_60":9276.83,"sma_120":9421.58},{"date":"2026-09-15","open":9110,"high":9230,"low":9110,"close":9220,"volume":10864,"rsi_14":40.91,"sma_20":9267.5,"sma_60":9272.33,"sma_120":9422.83},{"date":"2026-09-16","open":9190,"high":9200,"low":9070,"close":9200,"volume":10580,"rsi_14":46.15,"sma_20":9267.5,"sma_60":9268.83,"sma_120":9423.25},{"date":"2026-09-17","open":9160,"high":9540,"low":9140,"close":9230,"volume":3117,"rsi_14":38.24,"sma_20":9266.0,"sma_60":9269.33,"sma_120":9423.17},{"date":"2026-09-18","open":9240,"high":9270,"low":9160,"close":9230,"volume":8559,"rsi_14":30.0,"sma_20":9264.5,"sma_60":9269.83,"sma_120":9423.67},{"date":"2026-09-21","open":9110,"high":9220,"low":9110,"close":9150,"volume":12125,"rsi_14":25.0,"sma_20":9260.0,"sma_60":9268.0,"sma_120":9423.83},{"date":"2026-09-22","open":9120,"high":9310,"low":9010,"close":9150,"volume":10281,"rsi_14":28.12,"sma_20":9253.0,"sma_60":9268.0,"sma_120":9424.67},{"date":"2026-09-23","open":9150,"high":9280,"low":9100,"close":9150,"volume":9610,"rsi_14":28.12,"sma_20":9245.5,"sma_60":9264.0,"sma_120":9425.92},{"date":"2026-09-28","open":9200,"high":9230,"low":9080,"close":9230,"volume":3573,"rsi_14":42.5,"sma_20":9245.5,"sma_60":9260.83,"sma_120":9426.08},{"date":"2026-09-29","open":9220,"high":9710,"low":9040,"close":9140,"volume":2813,"rsi_14":31.91,"sma_20":9237.0,"sma_60":9256.0,"sma_120":9427.0},{"date":"2026-09-30","open":9190,"high":9190,"low":9070,"close":9160,"volume":4465,"rsi_14":36.17,"sma_20":9227.5,"sma_60":9254.0,"sma_120":9427.75},{"date":"2026-10-01","open":9210,"high":9210,"low":9050,"close":9190,"volume":4082,"rsi_14":41.67,"sma_20":9220.5,"sma_60":9246.17,"sma_120":9428.75},{"date":"2026-10-02","open":9200,"high":9200,"low":9090,"close":9170,"volume":4756,"rsi_14":43.48,"sma_20":9214.5,"sma_60":9240.0,"sma_120":9429.0},{"date":"2026-10-06","open":9180,"high":9250,"low":9050,"close":9240,"volume":15433,"rsi_14":52.94,"sma_20":9212.0,"sma_60":9236.33,"sma_120":9429.92},{"date":"2026-10-07","open":9190,"high":9670,"low":9150,"close":9240,"volume":9748,"rsi_14":56.25,"sma_20":9209.5,"sma_60":9236.83,"sma_120":9430.0},{"date":"2026-10-08","open":9210,"high":9210,"low":9140,"close":9200,"volume":7808,"rsi_14":47.92,"sma_20":9204.0,"sma_60":9234.17,"sma_120":9428.58},{"date":"2026-10-12","open":9120,"high":9200,"low":9100,"close":9160,"volume":4270,"rsi_14":46.0,"sma_20":9197.5,"sma_60":9231.0,"sma_120":9428.75},{"date":"2026-10-13","open":9070,"high":9110,"low":8920,"close":9030,"volume":11842,"rsi_14":33.33,"sma_20":9185.5,"sma_60":9228.17,"sma_120":9426.92},{"date":"2026-10-14","open":9030,"high":9060,"low":8940,"close":9010,"volume":7454,"rsi_14":32.26,"sma_20":9174.5,"sma_60":9223.17,"sma_120":9423.67},{"date":"2026-10-15","open":9000,"high":9000,"low":8820,"close":8930,"volume":8267,"rsi_14":32.26,"sma_20":9160.5,"sma_60":9217.17,"sma_120":9418.33},{"date":"2026-10-16","open":8990,"high":9080,"low":8930,"close":9000,"volume":5068,"rsi_14":39.13,"sma_20":9151.5,"sma_60":9213.17,"sma_120":9411.67},{"date":"2026-10-19","open":8980,"high":9180,"low":8980,"close":9110,"volume":3384,"rsi_14":47.5,"sma_20":9146.0,"sma_60":9212.83,"sma_120":9406.67},{"date":"2026-10-20","open":8930,"high":9850,"low":8930,"close":9020,"volume":10047,"rsi_14":37.04,"sma_20":9137.0,"sma_60":9206.83,"sma_120":9401.17},{"date":"2026-10-21","open":9090,"high":9400,"low":8940,"close":9030,"volume":7046,"rsi_14":42.47,"sma_20":9127.0,"sma_60":9204.0,"sma_120":9395.33},{"date":"2026-10-22","open":8960,"high":9030,"low":8820,"close":8930,"volume":7209,"rsi_14":35.8,"sma_20":9112.0,"sma_60":9198.67,"sma_120":9388.08},{"date":"2026-10-23","open":8820,"high":8980,"low":8800,"close":8940,"volume":5991}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":855.2399999999999,"pbr":0.77,"per":10.45,"roa":1.03,"roe":1.19,"grade":"C","comment":"PER 10.41배, ROE 1.19%","revenue":48275981059.0,"analysis":"PER 10.4배입니다. ROE 1.2%입니다. 시가총액 824.22억. 매출 482.76억, 영업이익 68.32억.","eps_basis":"TTM","debt_ratio":0.16097460590392826,"market_cap":82792177800,"net_income":7987938128.0,"total_debt":17403274489.0,"ttm_window":"2025Q3~2026Q2","gross_margin":48.85,"total_assets":125515199294.0,"total_equity":108111924805.0,"profit_margin":16.55,"revenue_basis":"TTM","dividend_yield":2.06,"net_income_basis":"TTM","operating_income":6832317136.0,"operating_margin":14.15,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":8940.0,"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":18870.0},{"date":"2016-10-25","close":19721.0},{"date":"2016-10-26","close":20247.0},{"date":"2016-10-27","close":19883.0},{"date":"2016-10-28","close":19397.0},{"date":"2016-10-31","close":19032.0},{"date":"2016-11-01","close":19883.0},{"date":"2016-11-02","close":19032.0},{"date":"2016-11-03","close":19559.0},{"date":"2016-11-04","close":19842.0},{"date":"2016-11-07","close":19923.0},{"date":"2016-11-08","close":19437.0},{"date":"2016-11-09","close":21057.0},{"date":"2016-11-10","close":21583.0},{"date":"2016-11-11","close":23406.0},{"date":"2016-11-14","close":22596.0},{"date":"2016-11-15","close":23851.0},{"date":"2016-11-16","close":23325.0},{"date":"2016-11-17","close":23770.0},{"date":"2016-11-18","close":22718.0},{"date":"2016-11-21","close":21624.0},{"date":"2016-11-22","close":22029.0},{"date":"2016-11-23","close":20733.0},{"date":"2016-11-24","close":20935.0},{"date":"2016-11-25","close":20530.0},{"date":"2016-11-28","close":20206.0},{"date":"2016-11-29","close":20045.0},{"date":"2016-11-30","close":20247.0},{"date":"2016-12-01","close":20733.0},{"date":"2016-12-02","close":19964.0},{"date":"2016-12-05","close":18951.0},{"date":"2016-12-06","close":19154.0},{"date":"2016-12-07","close":18425.0},{"date":"2016-12-08","close":18506.0},{"date":"2016-12-09","close":19235.0},{"date":"2016-12-12","close":19883.0},{"date":"2016-12-13","close":19761.0},{"date":"2016-12-14","close":19640.0},{"date":"2016-12-15","close":20247.0},{"date":"2016-12-16","close":20490.0},{"date":"2016-12-19","close":20004.0},{"date":"2016-12-20","close":19842.0},{"date":"2016-12-21","close":20045.0},{"date":"2016-12-22","close":19559.0},{"date":"2016-12-23","close":19275.0},{"date":"2016-12-26","close":19235.0},{"date":"2016-12-27","close":18870.0},{"date":"2016-12-28","close":19437.0},{"date":"2016-12-29","close":19761.0},{"date":"2017-01-02","close":19275.0},{"date":"2017-01-03","close":19235.0},{"date":"2017-01-04","close":19640.0},{"date":"2017-01-05","close":19964.0},{"date":"2017-01-06","close":19721.0},{"date":"2017-01-09","close":19397.0},{"date":"2017-01-10","close":19113.0},{"date":"2017-01-11","close":19113.0},{"date":"2017-01-12","close":18627.0},{"date":"2017-01-13","close":18465.0},{"date":"2017-01-16","close":18142.0},{"date":"2017-01-17","close":18061.0},{"date":"2017-01-18","close":18101.0},{"date":"2017-01-19","close":18101.0},{"date":"2017-01-20","close":17453.0},{"date":"2017-01-23","close":16603.0},{"date":"2017-01-24","close":16482.0},{"date":"2017-01-25","close":16319.0},{"date":"2017-01-26","close":16725.0},{"date":"2017-01-31","close":16563.0},{"date":"2017-02-01","close":16927.0},{"date":"2017-02-02","close":16765.0},{"date":"2017-02-03","close":16603.0},{"date":"2017-02-06","close":17818.0},{"date":"2017-02-07","close":18344.0},{"date":"2017-02-08","close":18223.0},{"date":"2017-02-09","close":18546.0},{"date":"2017-02-10","close":19194.0},{"date":"2017-02-13","close":18142.0},{"date":"2017-02-14","close":17534.0},{"date":"2017-02-15","close":17453.0},{"date":"2017-02-16","close":16967.0},{"date":"2017-02-17","close":17170.0},{"date":"2017-02-20","close":16684.0},{"date":"2017-02-21","close":16765.0},{"date":"2017-02-22","close":16684.0},{"date":"2017-02-23","close":16441.0},{"date":"2017-02-24","close":16441.0},{"date":"2017-02-27","close":16400.0},{"date":"2017-02-28","close":16725.0},{"date":"2017-03-02","close":16522.0},{"date":"2017-03-03","close":15955.0},{"date":"2017-03-06","close":15509.0},{"date":"2017-03-07","close":15671.0},{"date":"2017-03-08","close":16036.0},{"date":"2017-03-09","close":15671.0},{"date":"2017-03-10","close":15671.0},{"date":"2017-03-13","close":15793.0},{"date":"2017-03-14","close":15387.0},{"date":"2017-03-15","close":15428.0},{"date":"2017-03-16","close":15590.0},{"date":"2017-03-17","close":15387.0},{"date":"2017-03-20","close":15428.0},{"date":"2017-03-21","close":15225.0},{"date":"2017-03-22","close":15144.0},{"date":"2017-03-23","close":14578.0},{"date":"2017-03-24","close":14740.0},{"date":"2017-03-27","close":15064.0},{"date":"2017-03-28","close":15064.0},{"date":"2017-03-29","close":15064.0},{"date":"2017-03-30","close":14983.0},{"date":"2017-03-31","close":15064.0},{"date":"2017-04-03","close":15833.0},{"date":"2017-04-04","close":15712.0},{"date":"2017-04-05","close":15793.0},{"date":"2017-04-06","close":16036.0},{"date":"2017-04-07","close":16117.0},{"date":"2017-04-10","close":15509.0},{"date":"2017-04-11","close":15306.0},{"date":"2017-04-12","close":14983.0},{"date":"2017-04-13","close":15064.0},{"date":"2017-04-14","close":15064.0},{"date":"2017-04-17","close":15387.0},{"date":"2017-04-18","close":15549.0},{"date":"2017-04-19","close":15630.0},{"date":"2017-04-20","close":15671.0},{"date":"2017-04-21","close":15671.0},{"date":"2017-04-24","close":15306.0},{"date":"2017-04-25","close":15630.0},{"date":"2017-04-26","close":15671.0},{"date":"2017-04-27","close":15671.0},{"date":"2017-04-28","close":15509.0},{"date":"2017-05-02","close":15549.0},{"date":"2017-05-04","close":15671.0},{"date":"2017-05-08","close":16279.0},{"date":"2017-05-10","close":15955.0},{"date":"2017-05-11","close":16319.0},{"date":"2017-05-12","close":16238.0},{"date":"2017-05-15","close":16805.0},{"date":"2017-05-16","close":16400.0},{"date":"2017-05-17","close":16441.0},{"date":"2017-05-18","close":16076.0},{"date":"2017-05-19","close":16198.0},{"date":"2017-05-22","close":16319.0},{"date":"2017-05-23","close":16279.0},{"date":"2017-05-24","close":16198.0},{"date":"2017-05-25","close":16036.0},{"date":"2017-05-26","close":16198.0},{"date":"2017-05-29","close":16036.0},{"date":"2017-05-30","close":16319.0},{"date":"2017-05-31","close":16522.0},{"date":"2017-06-01","close":16238.0},{"date":"2017-06-02","close":16360.0},{"date":"2017-06-05","close":17372.0},{"date":"2017-06-07","close":16765.0},{"date":"2017-06-08","close":16360.0},{"date":"2017-06-09","close":16563.0},{"date":"2017-06-12","close":16076.0},{"date":"2017-06-13","close":16076.0},{"date":"2017-06-14","close":15955.0},{"date":"2017-06-15","close":15509.0},{"date":"2017-06-16","close":15509.0},{"date":"2017-06-19","close":15225.0},{"date":"2017-06-20","close":14942.0},{"date":"2017-06-21","close":15064.0},{"date":"2017-06-22","close":15266.0},{"date":"2017-06-23","close":15306.0},{"date":"2017-06-26","close":14983.0},{"date":"2017-06-27","close":14902.0},{"date":"2017-06-28","close":14740.0},{"date":"2017-06-29","close":14983.0},{"date":"2017-06-30","close":14942.0},{"date":"2017-07-03","close":14902.0},{"date":"2017-07-04","close":14821.0},{"date":"2017-07-05","close":14740.0},{"date":"2017-07-06","close":14902.0},{"date":"2017-07-07","close":14780.0},{"date":"2017-07-10","close":14659.0},{"date":"2017-07-11","close":14618.0},{"date":"2017-07-12","close":14699.0},{"date":"2017-07-13","close":14537.0},{"date":"2017-07-14","close":14537.0},{"date":"2017-07-17","close":14416.0},{"date":"2017-07-18","close":14213.0},{"date":"2017-07-19","close":14254.0},{"date":"2017-07-20","close":14699.0},{"date":"2017-07-21","close":14497.0},{"date":"2017-07-24","close":14375.0},{"date":"2017-07-25","close":14294.0},{"date":"2017-07-26","close":14942.0},{"date":"2017-07-27","close":14699.0},{"date":"2017-07-28","close":14537.0},{"date":"2017-07-31","close":14456.0},{"date":"2017-08-01","close":14618.0},{"date":"2017-08-02","close":14618.0},{"date":"2017-08-03","close":14416.0},{"date":"2017-08-04","close":14456.0},{"date":"2017-08-07","close":14821.0},{"date":"2017-08-08","close":14740.0},{"date":"2017-08-09","close":14537.0},{"date":"2017-08-10","close":14416.0},{"date":"2017-08-11","close":14132.0},{"date":"2017-08-14","close":14213.0},{"date":"2017-08-16","close":14254.0},{"date":"2017-08-17","close":14456.0},{"date":"2017-08-18","close":14537.0},{"date":"2017-08-21","close":14821.0},{"date":"2017-08-22","close":14740.0},{"date":"2017-08-23","close":14861.0},{"date":"2017-08-24","close":14740.0},{"date":"2017-08-25","close":14659.0},{"date":"2017-08-28","close":14780.0},{"date":"2017-08-29","close":14699.0},{"date":"2017-08-30","close":14699.0},{"date":"2017-08-31","close":14699.0},{"date":"2017-09-01","close":14942.0},{"date":"2017-09-04","close":14861.0},{"date":"2017-09-05","close":14983.0},{"date":"2017-09-06","close":15225.0},{"date":"2017-09-07","close":15347.0},{"date":"2017-09-08","close":15306.0},{"date":"2017-09-11","close":14942.0},{"date":"2017-09-12","close":15225.0},{"date":"2017-09-13","close":15023.0},{"date":"2017-09-14","close":14983.0},{"date":"2017-09-15","close":14983.0},{"date":"2017-09-18","close":15023.0},{"date":"2017-09-19","close":14902.0},{"date":"2017-09-20","close":14902.0},{"date":"2017-09-21","close":14740.0},{"date":"2017-09-22","close":14375.0},{"date":"2017-09-25","close":13849.0},{"date":"2017-09-26","close":13849.0},{"date":"2017-09-27","close":14173.0},{"date":"2017-09-28","close":14294.0},{"date":"2017-09-29","close":14375.0},{"date":"2017-10-10","close":14213.0},{"date":"2017-10-11","close":14294.0},{"date":"2017-10-12","close":14456.0},{"date":"2017-10-13","close":14294.0},{"date":"2017-10-16","close":14456.0},{"date":"2017-10-17","close":14375.0},{"date":"2017-10-18","close":14375.0},{"date":"2017-10-19","close":14213.0},{"date":"2017-10-20","close":14456.0},{"date":"2017-10-23","close":14456.0},{"date":"2017-10-24","close":14902.0},{"date":"2017-10-25","close":14861.0},{"date":"2017-10-26","close":14821.0},{"date":"2017-10-27","close":14821.0},{"date":"2017-10-30","close":15509.0},{"date":"2017-10-31","close":15347.0},{"date":"2017-11-01","close":15387.0},{"date":"2017-11-02","close":15266.0},{"date":"2017-11-03","close":15306.0},{"date":"2017-11-06","close":15630.0},{"date":"2017-11-07","close":15630.0},{"date":"2017-11-08","close":15671.0},{"date":"2017-11-09","close":15630.0},{"date":"2017-11-10","close":15630.0},{"date":"2017-11-13","close":15468.0},{"date":"2017-11-14","close":15468.0},{"date":"2017-11-15","close":15793.0},{"date":"2017-11-16","close":15712.0},{"date":"2017-11-17","close":15874.0},{"date":"2017-11-20","close":16522.0},{"date":"2017-11-21","close":15995.0},{"date":"2017-11-22","close":15468.0},{"date":"2017-11-23","close":15509.0},{"date":"2017-11-24","close":15387.0},{"date":"2017-11-27","close":15306.0},{"date":"2017-11-28","close":15225.0},{"date":"2017-11-29","close":15144.0},{"date":"2017-11-30","close":14821.0},{"date":"2017-12-01","close":14983.0},{"date":"2017-12-04","close":15023.0},{"date":"2017-12-05","close":14740.0},{"date":"2017-12-06","close":14578.0},{"date":"2017-12-07","close":14092.0},{"date":"2017-12-08","close":14173.0},{"date":"2017-12-11","close":14497.0},{"date":"2017-12-12","close":14294.0},{"date":"2017-12-13","close":14375.0},{"date":"2017-12-14","close":14456.0},{"date":"2017-12-15","close":14416.0},{"date":"2017-12-18","close":14213.0},{"date":"2017-12-19","close":13930.0},{"date":"2017-12-20","close":14011.0},{"date":"2017-12-21","close":13808.0},{"date":"2017-12-22","close":13768.0},{"date":"2017-12-26","close":13606.0},{"date":"2017-12-27","close":13808.0},{"date":"2017-12-28","close":13889.0},{"date":"2018-01-02","close":13182.3555},{"date":"2018-01-03","close":13219.8037},{"date":"2018-01-04","close":13219.8037},{"date":"2018-01-05","close":13182.3555},{"date":"2018-01-08","close":12882.7559},{"date":"2018-01-09","close":12920.2041},{"date":"2018-01-10","close":13107.4551},{"date":"2018-01-11","close":13182.3555},{"date":"2018-01-12","close":13070.0029},{"date":"2018-01-15","close":13070.0029},{"date":"2018-01-16","close":13182.3555},{"date":"2018-01-17","close":13032.5537},{"date":"2018-01-18","close":13144.9053},{"date":"2018-01-19","close":13332.1533},{"date":"2018-01-22","close":13332.1533},{"date":"2018-01-23","close":13369.6045},{"date":"2018-01-24","close":13519.4014},{"date":"2018-01-25","close":13556.8506},{"date":"2018-01-26","close":13706.6523},{"date":"2018-01-29","close":14006.251},{"date":"2018-01-30","close":13893.9023},{"date":"2018-01-31","close":13594.3047},{"date":"2018-02-01","close":13444.5039},{"date":"2018-02-02","close":13332.1533},{"date":"2018-02-05","close":12995.1045},{"date":"2018-02-06","close":12920.2041},{"date":"2018-02-07","close":12882.7559},{"date":"2018-02-08","close":13032.5537},{"date":"2018-02-09","close":12845.3057},{"date":"2018-02-12","close":13144.9053},{"date":"2018-02-13","close":13219.8037},{"date":"2018-02-14","close":13257.2539},{"date":"2018-02-19","close":13294.7031},{"date":"2018-02-20","close":13219.8037},{"date":"2018-02-21","close":13257.2539},{"date":"2018-02-22","close":13032.5537},{"date":"2018-02-23","close":13182.3555},{"date":"2018-02-26","close":13144.9053},{"date":"2018-02-27","close":13107.4551},{"date":"2018-02-28","close":12957.6553},{"date":"2018-03-02","close":12845.3057},{"date":"2018-03-05","close":12732.9561},{"date":"2018-03-06","close":12807.8545},{"date":"2018-03-07","close":12770.4053},{"date":"2018-03-08","close":12770.4053},{"date":"2018-03-09","close":12845.3057},{"date":"2018-03-12","close":13070.0029},{"date":"2018-03-13","close":13107.4551},{"date":"2018-03-14","close":13032.5537},{"date":"2018-03-15","close":13294.7031},{"date":"2018-03-16","close":13219.8037},{"date":"2018-03-19","close":13219.8037},{"date":"2018-03-20","close":13070.0029},{"date":"2018-03-21","close":13070.0029},{"date":"2018-03-22","close":13257.2539},{"date":"2018-03-23","close":12807.8545},{"date":"2018-03-26","close":13294.7031},{"date":"2018-03-27","close":14006.251},{"date":"2018-03-28","close":13481.9521},{"date":"2018-03-29","close":13407.0527},{"date":"2018-03-30","close":13332.1533},{"date":"2018-04-02","close":13444.5039},{"date":"2018-04-03","close":13594.3047},{"date":"2018-04-04","close":13481.9521},{"date":"2018-04-05","close":13519.4014},{"date":"2018-04-06","close":13819.002},{"date":"2018-04-09","close":14118.6016},{"date":"2018-04-10","close":14642.8994},{"date":"2018-04-11","close":14717.7979},{"date":"2018-04-12","close":14305.8506},{"date":"2018-04-13","close":14268.4004},{"date":"2018-04-16","close":14905.0479},{"date":"2018-04-17","close":15017.3984},{"date":"2018-04-18","close":15579.1445},{"date":"2018-04-19","close":17226.9414},{"date":"2018-04-20","close":17451.6387},{"date":"2018-04-23","close":18200.6387},{"date":"2018-04-24","close":17901.0371},{"date":"2018-04-25","close":18312.9844},{"date":"2018-04-26","close":18575.1328},{"date":"2018-04-27","close":18425.3379},{"date":"2018-04-30","close":17975.9395},{"date":"2018-05-02","close":18837.2891},{"date":"2018-05-03","close":18275.5352},{"date":"2018-05-04","close":18350.4395},{"date":"2018-05-08","close":18724.9316},{"date":"2018-05-09","close":18724.9316},{"date":"2018-05-10","close":18163.1855},{"date":"2018-05-11","close":18013.3887},{"date":"2018-05-14","close":17563.9902},{"date":"2018-05-15","close":18275.5352},{"date":"2018-05-16","close":17901.0371},{"date":"2018-05-17","close":18350.4395},{"date":"2018-05-18","close":18013.3887},{"date":"2018-05-21","close":17901.0371},{"date":"2018-05-23","close":17788.6875},{"date":"2018-05-24","close":17713.7871},{"date":"2018-05-25","close":17676.3398},{"date":"2018-05-28","close":18425.3379},{"date":"2018-05-29","close":17601.4395},{"date":"2018-05-30","close":17339.2871},{"date":"2018-05-31","close":18575.1328},{"date":"2018-06-01","close":17129.082},{"date":"2018-06-04","close":16897.6094},{"date":"2018-06-05","close":16936.1895},{"date":"2018-06-07","close":17399.1387},{"date":"2018-06-08","close":17090.5039},{"date":"2018-06-11","close":17129.082},{"date":"2018-06-12","close":16936.1895},{"date":"2018-06-14","close":16357.502},{"date":"2018-06-15","close":17206.2441},{"date":"2018-06-18","close":16897.6094},{"date":"2018-06-19","close":16743.293},{"date":"2018-06-20","close":17514.873},{"date":"2018-06-21","close":17476.2949},{"date":"2018-06-22","close":17399.1387},{"date":"2018-06-25","close":17437.7168},{"date":"2018-06-26","close":17437.7168},{"date":"2018-06-27","close":16936.1895},{"date":"2018-06-28","close":16704.7148},{"date":"2018-06-29","close":16704.7148},{"date":"2018-07-02","close":17321.9824},{"date":"2018-07-03","close":17437.7168},{"date":"2018-07-04","close":17862.0859},{"date":"2018-07-05","close":17360.5586},{"date":"2018-07-06","close":17283.4023},{"date":"2018-07-09","close":17784.9297},{"date":"2018-07-10","close":17321.9824},{"date":"2018-07-11","close":16897.6094},{"date":"2018-07-12","close":17206.2441},{"date":"2018-07-13","close":17553.457},{"date":"2018-07-16","close":17514.873},{"date":"2018-07-17","close":17784.9297},{"date":"2018-07-18","close":18703.1074},{"date":"2018-07-19","close":18101.2793},{"date":"2018-07-20","close":17684.623},{"date":"2018-07-23","close":16897.6094},{"date":"2018-07-24","close":16897.6094},{"date":"2018-07-25","close":16527.2539},{"date":"2018-07-26","close":16666.1367},{"date":"2018-07-27","close":16897.6094},{"date":"2018-07-30","close":17730.9199},{"date":"2018-07-31","close":18425.3418},{"date":"2018-08-01","close":18517.9297},{"date":"2018-08-02","close":20138.25},{"date":"2018-08-03","close":19953.0703},{"date":"2018-08-06","close":19953.0703},{"date":"2018-08-07","close":20138.25},{"date":"2018-08-08","close":20045.6582},{"date":"2018-08-09","close":20740.082},{"date":"2018-08-10","close":20369.7227},{"date":"2018-08-13","close":21110.4395},{"date":"2018-08-14","close":21619.6855},{"date":"2018-08-16","close":21758.5703},{"date":"2018-08-17","close":21665.9805},{"date":"2018-08-20","close":21619.6855},{"date":"2018-08-21","close":21017.8496},{"date":"2018-08-22","close":21527.0938},{"date":"2018-08-23","close":21712.2734},{"date":"2018-08-24","close":21758.5703},{"date":"2018-08-27","close":22452.9922},{"date":"2018-08-28","close":22452.9922},{"date":"2018-08-29","close":22406.6953},{"date":"2018-08-30","close":22962.2344},{"date":"2018-08-31","close":23240.0},{"date":"2018-09-03","close":24536.2578},{"date":"2018-09-04","close":25184.3867},{"date":"2018-09-05","close":25184.3867},{"date":"2018-09-06","close":25415.8574},{"date":"2018-09-07","close":26480.6387},{"date":"2018-09-10","close":25369.5664},{"date":"2018-09-11","close":25554.7441},{"date":"2018-09-12","close":25091.793},{"date":"2018-09-13","close":22915.9375},{"date":"2018-09-14","close":22730.7598},{"date":"2018-09-17","close":21480.7988},{"date":"2018-09-18","close":20277.1348},{"date":"2018-09-19","close":20971.5547},{"date":"2018-09-20","close":20184.5449},{"date":"2018-09-21","close":21665.9805},{"date":"2018-09-27","close":22869.6426},{"date":"2018-09-28","close":22962.2344},{"date":"2018-10-01","close":23240.0},{"date":"2018-10-02","close":23193.707},{"date":"2018-10-04","close":22036.334},{"date":"2018-10-05","close":21573.3887},{"date":"2018-10-08","close":21851.1562},{"date":"2018-10-10","close":21388.209},{"date":"2018-10-11","close":20786.375},{"date":"2018-10-12","close":21110.4395},{"date":"2018-10-15","close":20369.7227},{"date":"2018-10-16","close":20508.6094},{"date":"2018-10-17","close":21017.8496},{"date":"2018-10-18","close":22128.9238},{"date":"2018-10-19","close":22128.9238},{"date":"2018-10-22","close":22036.334},{"date":"2018-10-23","close":21249.3223},{"date":"2018-10-24","close":20277.1348},{"date":"2018-10-25","close":18980.8809},{"date":"2018-10-26","close":17869.8047},{"date":"2018-10-29","close":17036.4941},{"date":"2018-10-30","close":17592.0352},{"date":"2018-10-31","close":17684.623},{"date":"2018-11-01","close":18332.748},{"date":"2018-11-02","close":19351.2344},{"date":"2018-11-05","close":19443.8242},{"date":"2018-11-06","close":20416.0215},{"date":"2018-11-07","close":20369.7227},{"date":"2018-11-08","close":19953.0703},{"date":"2018-11-09","close":19212.3535},{"date":"2018-11-12","close":17221.6777},{"date":"2018-11-13","close":17730.9199},{"date":"2018-11-14","close":17916.0996},{"date":"2018-11-15","close":17916.0996},{"date":"2018-11-16","close":17869.8047},{"date":"2018-11-19","close":17823.5098},{"date":"2018-11-20","close":17592.0352},{"date":"2018-11-21","close":17592.0352},{"date":"2018-11-22","close":17082.791},{"date":"2018-11-23","close":16480.959},{"date":"2018-11-26","close":17175.3809},{"date":"2018-11-27","close":17869.8047},{"date":"2018-11-28","close":17823.5098},{"date":"2018-11-29","close":17360.5586},{"date":"2018-11-30","close":17592.0352},{"date":"2018-12-03","close":17777.2129},{"date":"2018-12-04","close":17592.0352},{"date":"2018-12-05","close":17453.1484},{"date":"2018-12-06","close":17360.5586},{"date":"2018-12-07","close":17036.4941},{"date":"2018-12-10","close":16156.8936},{"date":"2018-12-11","close":14953.2285},{"date":"2018-12-12","close":15601.3555},{"date":"2018-12-13","close":16434.666},{"date":"2018-12-14","close":16064.3047},{"date":"2018-12-17","close":15971.7129},{"date":"2018-12-18","close":15647.6494},{"date":"2018-12-19","close":15925.4189},{"date":"2018-12-20","close":15508.7666},{"date":"2018-12-21","close":15601.3555},{"date":"2018-12-24","close":15230.9961},{"date":"2018-12-26","close":14860.6396},{"date":"2018-12-27","close":15232.1543},{"date":"2018-12-28","close":15417.9111},{"date":"2019-01-02","close":15417.9111},{"date":"2019-01-03","close":14907.0791},{"date":"2019-01-04","close":15092.8359},{"date":"2019-01-07","close":15371.4717},{"date":"2019-01-08","close":15278.5928},{"date":"2019-01-09","close":15882.3066},{"date":"2019-01-10","close":15789.4287},{"date":"2019-01-11","close":16068.0625},{"date":"2019-01-14","close":15975.1855},{"date":"2019-01-15","close":15696.5479},{"date":"2019-01-16","close":15975.1855},{"date":"2019-01-17","close":15835.8691},{"date":"2019-01-18","close":15975.1855},{"date":"2019-01-21","close":16021.624},{"date":"2019-01-22","close":16160.9443},{"date":"2019-01-23","close":16021.624},{"date":"2019-01-24","close":16114.5049},{"date":"2019-01-25","close":16346.7002},{"date":"2019-01-28","close":16996.8555},{"date":"2019-01-29","close":17972.0859},{"date":"2019-01-30","close":17136.1738},{"date":"2019-01-31","close":17136.1738},{"date":"2019-02-01","close":16764.6562},{"date":"2019-02-07","close":16346.7002},{"date":"2019-02-08","close":16439.584},{"date":"2019-02-11","close":16068.0625},{"date":"2019-02-12","close":16207.3838},{"date":"2019-02-13","close":16346.7002},{"date":"2019-02-14","close":16160.9443},{"date":"2019-02-15","close":16207.3838},{"date":"2019-02-18","close":16532.4609},{"date":"2019-02-19","close":16625.3398},{"date":"2019-02-20","close":16718.2188},{"date":"2019-02-21","close":16671.7754},{"date":"2019-02-22","close":16578.9004},{"date":"2019-02-25","close":16625.3398},{"date":"2019-02-26","close":16950.4141},{"date":"2019-02-27","close":17043.2949},{"date":"2019-02-28","close":16578.9004},{"date":"2019-03-04","close":17414.8105},{"date":"2019-03-05","close":17461.252},{"date":"2019-03-06","close":17368.373},{"date":"2019-03-07","close":17321.9336},{"date":"2019-03-08","close":17229.0527},{"date":"2019-03-11","close":17136.1738},{"date":"2019-03-12","close":17832.7656},{"date":"2019-03-13","close":17879.207},{"date":"2019-03-14","close":18575.7969},{"date":"2019-03-15","close":18436.4785},{"date":"2019-03-18","close":18668.6758},{"date":"2019-03-19","close":18854.4336},{"date":"2019-03-20","close":18482.9199},{"date":"2019-03-21","close":17925.6465},{"date":"2019-03-22","close":18018.5215},{"date":"2019-03-25","close":17229.0527},{"date":"2019-03-26","close":17600.5703},{"date":"2019-03-27","close":17229.0527},{"date":"2019-03-28","close":16625.3398},{"date":"2019-03-29","close":16950.4141},{"date":"2019-04-01","close":16718.2188},{"date":"2019-04-02","close":16764.6562},{"date":"2019-04-03","close":16811.0977},{"date":"2019-04-04","close":16764.6562},{"date":"2019-04-05","close":17925.6465},{"date":"2019-04-08","close":19783.2246},{"date":"2019-04-09","close":19504.5859},{"date":"2019-04-10","close":19690.3457},{"date":"2019-04-11","close":19922.5449},{"date":"2019-04-12","close":20154.7422},{"date":"2019-04-15","close":21129.9688},{"date":"2019-04-16","close":21687.2461},{"date":"2019-04-17","close":22476.7148},{"date":"2019-04-18","close":22290.957},{"date":"2019-04-19","close":23359.0645},{"date":"2019-04-22","close":23498.3828},{"date":"2019-04-23","close":26098.9941},{"date":"2019-04-24","close":21315.7266},{"date":"2019-04-25","close":18900.875},{"date":"2019-04-26","close":20294.0586},{"date":"2019-04-29","close":20340.5},{"date":"2019-04-30","close":19597.4668},{"date":"2019-05-02","close":20804.8945},{"date":"2019-05-03","close":21222.8477},{"date":"2019-05-07","close":21687.2461},{"date":"2019-05-08","close":21083.5293},{"date":"2019-05-09","close":20108.3008},{"date":"2019-05-10","close":20201.1816},{"date":"2019-05-13","close":19968.9844},{"date":"2019-05-14","close":19922.5449},{"date":"2019-05-15","close":20294.0586},{"date":"2019-05-16","close":19643.9062},{"date":"2019-05-17","close":19458.1465},{"date":"2019-05-20","close":17925.6465},{"date":"2019-05-21","close":18018.5215},{"date":"2019-05-22","close":18436.4785},{"date":"2019-05-23","close":18761.5547},{"date":"2019-05-24","close":18854.4336},{"date":"2019-05-27","close":18947.3125},{"date":"2019-05-28","close":18900.875},{"date":"2019-05-29","close":18436.4785},{"date":"2019-05-30","close":18529.3555},{"date":"2019-05-31","close":19922.5449},{"date":"2019-06-03","close":20061.8613},{"date":"2019-06-04","close":20804.8945},{"date":"2019-06-05","close":20386.9375},{"date":"2019-06-07","close":20061.8613},{"date":"2019-06-10","close":19179.5117},{"date":"2019-06-11","close":19133.0742},{"date":"2019-06-12","close":19272.3906},{"date":"2019-06-13","close":18668.6758},{"date":"2019-06-14","close":18529.3555},{"date":"2019-06-17","close":18111.4023},{"date":"2019-06-18","close":17739.8867},{"date":"2019-06-19","close":17739.8867},{"date":"2019-06-20","close":17879.207},{"date":"2019-06-21","close":17739.8867},{"date":"2019-06-24","close":17321.9336},{"date":"2019-06-25","close":17507.6895},{"date":"2019-06-26","close":17414.8105},{"date":"2019-06-27","close":17089.7324},{"date":"2019-06-28","close":17136.1738},{"date":"2019-07-01","close":17461.252},{"date":"2019-07-02","close":17600.5703},{"date":"2019-07-03","close":17832.7656},{"date":"2019-07-04","close":18204.2832},{"date":"2019-07-05","close":18250.7227},{"date":"2019-07-08","close":18111.4023},{"date":"2019-07-09","close":19318.832},{"date":"2019-07-10","close":19365.2695},{"date":"2019-07-11","close":18854.4336},{"date":"2019-07-12","close":18947.3125},{"date":"2019-07-15","close":19876.1035},{"date":"2019-07-16","close":20154.7422},{"date":"2019-07-17","close":20340.5},{"date":"2019-07-18","close":18390.0371},{"date":"2019-07-19","close":18715.1152},{"date":"2019-07-22","close":18157.8457},{"date":"2019-07-23","close":18064.9629},{"date":"2019-07-24","close":17368.373},{"date":"2019-07-25","close":17043.2949},{"date":"2019-07-26","close":17229.0527},{"date":"2019-07-29","close":15882.3066},{"date":"2019-07-30","close":15789.4287},{"date":"2019-07-31","close":16300.2627},{"date":"2019-08-01","close":16021.624},{"date":"2019-08-02","close":16393.1406},{"date":"2019-08-05","close":15882.3066},{"date":"2019-08-06","close":14767.7588},{"date":"2019-08-07","close":15139.2744},{"date":"2019-08-08","close":15696.5479},{"date":"2019-08-09","close":15835.8691},{"date":"2019-08-12","close":16068.0625},{"date":"2019-08-13","close":15882.3066},{"date":"2019-08-14","close":16068.0625},{"date":"2019-08-16","close":16021.624},{"date":"2019-08-19","close":16114.5049},{"date":"2019-08-20","close":16439.584},{"date":"2019-08-21","close":16486.0234},{"date":"2019-08-22","close":16160.9443},{"date":"2019-08-23","close":16300.2627},{"date":"2019-08-26","close":15835.8691},{"date":"2019-08-27","close":15835.8691},{"date":"2019-08-28","close":16160.9443},{"date":"2019-08-29","close":16346.7002},{"date":"2019-08-30","close":16439.584},{"date":"2019-09-02","close":16903.9746},{"date":"2019-09-03","close":17554.1289},{"date":"2019-09-04","close":17461.252},{"date":"2019-09-05","close":17600.5703},{"date":"2019-09-06","close":18018.5215},{"date":"2019-09-09","close":18018.5215},{"date":"2019-09-10","close":19736.7852},{"date":"2019-09-11","close":17925.6465},{"date":"2019-09-16","close":17739.8867},{"date":"2019-09-17","close":20897.7715},{"date":"2019-09-18","close":19225.9512},{"date":"2019-09-19","close":17972.0859},{"date":"2019-09-20","close":18297.1621},{"date":"2019-09-23","close":17739.8867},{"date":"2019-09-24","close":17739.8867},{"date":"2019-09-25","close":19458.1465},{"date":"2019-09-26","close":18529.3555},{"date":"2019-09-27","close":18018.5215},{"date":"2019-09-30","close":17321.9336},{"date":"2019-10-01","close":17414.8105},{"date":"2019-10-02","close":17600.5703},{"date":"2019-10-04","close":17414.8105},{"date":"2019-10-07","close":16903.9746},{"date":"2019-10-08","close":16903.9746},{"date":"2019-10-10","close":16718.2188},{"date":"2019-10-11","close":16903.9746},{"date":"2019-10-14","close":17321.9336},{"date":"2019-10-15","close":17414.8105},{"date":"2019-10-16","close":17693.4473},{"date":"2019-10-17","close":17368.373},{"date":"2019-10-18","close":17507.6895},{"date":"2019-10-21","close":17739.8867},{"date":"2019-10-22","close":17368.373},{"date":"2019-10-23","close":17043.2949},{"date":"2019-10-24","close":17089.7324},{"date":"2019-10-25","close":16811.0977},{"date":"2019-10-28","close":16903.9746},{"date":"2019-10-29","close":16996.8555},{"date":"2019-10-30","close":17275.4941},{"date":"2019-10-31","close":17182.6094},{"date":"2019-11-01","close":17368.373},{"date":"2019-11-04","close":17554.1289},{"date":"2019-11-05","close":17600.5703},{"date":"2019-11-06","close":17368.373},{"date":"2019-11-07","close":17879.207},{"date":"2019-11-08","close":17554.1289},{"date":"2019-11-11","close":17229.0527},{"date":"2019-11-12","close":17275.4941},{"date":"2019-11-13","close":17507.6895},{"date":"2019-11-14","close":17368.373},{"date":"2019-11-15","close":17275.4941},{"date":"2019-11-18","close":17414.8105},{"date":"2019-11-19","close":16996.8555},{"date":"2019-11-20","close":16532.4609},{"date":"2019-11-21","close":15975.1855},{"date":"2019-11-22","close":15975.1855},{"date":"2019-11-25","close":16346.7002},{"date":"2019-11-26","close":16346.7002},{"date":"2019-11-27","close":16253.8242},{"date":"2019-11-28","close":16300.2627},{"date":"2019-11-29","close":16114.5049},{"date":"2019-12-02","close":16114.5049},{"date":"2019-12-03","close":16160.9443},{"date":"2019-12-04","close":15928.7471},{"date":"2019-12-05","close":15789.4287},{"date":"2019-12-06","close":16068.0625},{"date":"2019-12-09","close":16021.624},{"date":"2019-12-10","close":16021.624},{"date":"2019-12-11","close":16114.5049},{"date":"2019-12-12","close":16300.2627},{"date":"2019-12-13","close":16486.0234},{"date":"2019-12-16","close":16346.7002},{"date":"2019-12-17","close":16346.7002},{"date":"2019-12-18","close":16393.1406},{"date":"2019-12-19","close":16393.1406},{"date":"2019-12-20","close":16486.0234},{"date":"2019-12-23","close":16346.7002},{"date":"2019-12-24","close":16253.8242},{"date":"2019-12-26","close":16253.8242},{"date":"2019-12-27","close":16672.9785},{"date":"2019-12-30","close":16766.1211},{"date":"2020-01-02","close":16766.1211},{"date":"2020-01-03","close":17185.2734},{"date":"2020-01-06","close":16766.1211},{"date":"2020-01-07","close":16766.1211},{"date":"2020-01-08","close":16067.5332},{"date":"2020-01-09","close":16579.832},{"date":"2020-01-10","close":16719.5469},{"date":"2020-01-13","close":16859.2656},{"date":"2020-01-14","close":16859.2656},{"date":"2020-01-15","close":16905.8398},{"date":"2020-01-16","close":17278.4199},{"date":"2020-01-17","close":17278.4199},{"date":"2020-01-20","close":18303.0156},{"date":"2020-01-21","close":17744.1465},{"date":"2020-01-22","close":18303.0156},{"date":"2020-01-23","close":18116.7246},{"date":"2020-01-28","close":20678.2188},{"date":"2020-01-29","close":18675.5957},{"date":"2020-01-30","close":17604.4297},{"date":"2020-01-31","close":16766.1211},{"date":"2020-02-03","close":16952.4102},{"date":"2020-02-04","close":16766.1211},{"date":"2020-02-05","close":16766.1211},{"date":"2020-02-06","close":16859.2656},{"date":"2020-02-07","close":16812.6934},{"date":"2020-02-10","close":16812.6934},{"date":"2020-02-11","close":16812.6934},{"date":"2020-02-12","close":16672.9785},{"date":"2020-02-13","close":16672.9785},{"date":"2020-02-14","close":16766.1211},{"date":"2020-02-17","close":16812.6934},{"date":"2020-02-18","close":16672.9785},{"date":"2020-02-19","close":16998.9844},{"date":"2020-02-20","close":16998.9844},{"date":"2020-02-21","close":16626.4043},{"date":"2020-02-24","close":16020.9609},{"date":"2020-02-25","close":16160.6777},{"date":"2020-02-26","close":15927.8145},{"date":"2020-02-27","close":15974.3867},{"date":"2020-02-28","close":15834.6699},{"date":"2020-03-02","close":15788.0977},{"date":"2020-03-03","close":16160.6777},{"date":"2020-03-04","close":16207.25},{"date":"2020-03-05","close":16300.3965},{"date":"2020-03-06","close":16253.8242},{"date":"2020-03-09","close":16253.8242},{"date":"2020-03-10","close":15555.2334},{"date":"2020-03-11","close":15275.7988},{"date":"2020-03-12","close":15275.7988},{"date":"2020-03-13","close":12807.4551},{"date":"2020-03-16","close":12760.8809},{"date":"2020-03-17","close":12854.0254},{"date":"2020-03-18","close":12528.0195},{"date":"2020-03-19","close":10478.8262},{"date":"2020-03-20","close":11037.6953},{"date":"2020-03-23","close":10339.1094},{"date":"2020-03-24","close":10944.5527},{"date":"2020-03-25","close":11829.4297},{"date":"2020-03-26","close":12295.1553},{"date":"2020-03-27","close":12667.7363},{"date":"2020-03-30","close":12900.5986},{"date":"2020-03-31","close":13412.8975},{"date":"2020-04-01","close":13226.6064},{"date":"2020-04-02","close":13412.8975},{"date":"2020-04-03","close":13599.1895},{"date":"2020-04-06","close":14623.7832},{"date":"2020-04-07","close":14623.7832},{"date":"2020-04-08","close":14530.6396},{"date":"2020-04-09","close":14763.501},{"date":"2020-04-10","close":14623.7832},{"date":"2020-04-13","close":14251.2041},{"date":"2020-04-14","close":14484.0654},{"date":"2020-04-16","close":14577.21},{"date":"2020-04-17","close":14716.9287},{"date":"2020-04-20","close":14903.2197},{"date":"2020-04-21","close":14530.6396},{"date":"2020-04-22","close":14670.3574},{"date":"2020-04-23","close":14903.2197},{"date":"2020-04-24","close":14623.7832},{"date":"2020-04-27","close":14810.0742},{"date":"2020-04-28","close":14623.7832},{"date":"2020-04-29","close":14763.501},{"date":"2020-05-04","close":14810.0742},{"date":"2020-05-06","close":15368.9434},{"date":"2020-05-07","close":15229.2266},{"date":"2020-05-08","close":15322.3721},{"date":"2020-05-11","close":15136.083},{"date":"2020-05-12","close":15042.9365},{"date":"2020-05-13","close":15368.9434},{"date":"2020-05-14","close":15042.9365},{"date":"2020-05-15","close":15275.7988},{"date":"2020-05-18","close":15275.7988},{"date":"2020-05-19","close":15229.2266},{"date":"2020-05-20","close":15322.3721},{"date":"2020-05-21","close":15648.3789},{"date":"2020-05-22","close":15229.2266},{"date":"2020-05-25","close":15275.7988},{"date":"2020-05-26","close":15508.6611},{"date":"2020-05-27","close":15415.5166},{"date":"2020-05-28","close":15182.6543},{"date":"2020-05-29","close":15136.083},{"date":"2020-06-01","close":15322.3721},{"date":"2020-06-02","close":15462.0898},{"date":"2020-06-03","close":15508.6611},{"date":"2020-06-04","close":15508.6611},{"date":"2020-06-05","close":15741.5244},{"date":"2020-06-08","close":16020.9609},{"date":"2020-06-09","close":16160.6777},{"date":"2020-06-10","close":16672.9785},{"date":"2020-06-11","close":16160.6777},{"date":"2020-06-12","close":15788.0977},{"date":"2020-06-15","close":15182.6543},{"date":"2020-06-16","close":15648.3789},{"date":"2020-06-17","close":15601.8086},{"date":"2020-06-18","close":15741.5244},{"date":"2020-06-19","close":15834.6699},{"date":"2020-06-22","close":15601.8086},{"date":"2020-06-23","close":15368.9434},{"date":"2020-06-24","close":15322.3721},{"date":"2020-06-25","close":14949.792},{"date":"2020-06-26","close":14949.792},{"date":"2020-06-29","close":14623.7832},{"date":"2020-06-30","close":15788.0977},{"date":"2020-07-01","close":15089.5078},{"date":"2020-07-02","close":15788.0977},{"date":"2020-07-03","close":15462.0898},{"date":"2020-07-06","close":15415.5166},{"date":"2020-07-07","close":15601.8086},{"date":"2020-07-08","close":15601.8086},{"date":"2020-07-09","close":15508.6611},{"date":"2020-07-10","close":15555.2334},{"date":"2020-07-13","close":15694.9512},{"date":"2020-07-14","close":16114.1064},{"date":"2020-07-15","close":15927.8145},{"date":"2020-07-16","close":15694.9512},{"date":"2020-07-17","close":15834.6699},{"date":"2020-07-20","close":15834.6699},{"date":"2020-07-21","close":15974.3867},{"date":"2020-07-22","close":16207.25},{"date":"2020-07-23","close":16300.3965},{"date":"2020-07-24","close":16812.6934},{"date":"2020-07-27","close":16346.9678},{"date":"2020-07-28","close":16067.5332},{"date":"2020-07-29","close":16114.1064},{"date":"2020-07-30","close":16067.5332},{"date":"2020-07-31","close":16160.6777},{"date":"2020-08-03","close":16440.1152},{"date":"2020-08-04","close":16579.832},{"date":"2020-08-05","close":16766.1211},{"date":"2020-08-06","close":16672.9785},{"date":"2020-08-07","close":16998.9844},{"date":"2020-08-10","close":16952.4102},{"date":"2020-08-11","close":16719.5469},{"date":"2020-08-12","close":16859.2656},{"date":"2020-08-13","close":16579.832},{"date":"2020-08-14","close":16346.9678},{"date":"2020-08-18","close":15834.6699},{"date":"2020-08-19","close":16020.9609},{"date":"2020-08-20","close":15555.2334},{"date":"2020-08-21","close":15648.3789},{"date":"2020-08-24","close":15788.0977},{"date":"2020-08-25","close":16300.3965},{"date":"2020-08-26","close":16672.9785},{"date":"2020-08-27","close":16486.6855},{"date":"2020-08-28","close":16440.1152},{"date":"2020-08-31","close":16486.6855},{"date":"2020-09-01","close":16300.3965},{"date":"2020-09-02","close":16626.4043},{"date":"2020-09-03","close":16766.1211},{"date":"2020-09-04","close":16486.6855},{"date":"2020-09-07","close":16905.8398},{"date":"2020-09-08","close":16672.9785},{"date":"2020-09-09","close":16486.6855},{"date":"2020-09-10","close":16533.2578},{"date":"2020-09-11","close":16812.6934},{"date":"2020-09-14","close":16952.4102},{"date":"2020-09-15","close":16998.9844},{"date":"2020-09-16","close":17651.002},{"date":"2020-09-17","close":16859.2656},{"date":"2020-09-18","close":16905.8398},{"date":"2020-09-21","close":16626.4043},{"date":"2020-09-22","close":16486.6855},{"date":"2020-09-23","close":16440.1152},{"date":"2020-09-24","close":16160.6777},{"date":"2020-09-25","close":16346.9678},{"date":"2020-09-28","close":16533.2578},{"date":"2020-09-29","close":16626.4043},{"date":"2020-10-05","close":16626.4043},{"date":"2020-10-06","close":16672.9785},{"date":"2020-10-07","close":16719.5469},{"date":"2020-10-08","close":16672.9785},{"date":"2020-10-12","close":16952.4102},{"date":"2020-10-13","close":16812.6934},{"date":"2020-10-14","close":16626.4043},{"date":"2020-10-15","close":16579.832},{"date":"2020-10-16","close":16440.1152},{"date":"2020-10-19","close":16393.541},{"date":"2020-10-20","close":16300.3965},{"date":"2020-10-21","close":16393.541},{"date":"2020-10-22","close":16346.9678},{"date":"2020-10-23","close":16393.541},{"date":"2020-10-26","close":16393.541},{"date":"2020-10-27","close":16300.3965},{"date":"2020-10-28","close":16300.3965},{"date":"2020-10-29","close":16253.8242},{"date":"2020-10-30","close":15974.3867},{"date":"2020-11-02","close":16114.1064},{"date":"2020-11-03","close":16207.25},{"date":"2020-11-04","close":16207.25},{"date":"2020-11-05","close":16393.541},{"date":"2020-11-06","close":16393.541},{"date":"2020-11-09","close":16440.1152},{"date":"2020-11-10","close":16393.541},{"date":"2020-11-11","close":16533.2578},{"date":"2020-11-12","close":16672.9785},{"date":"2020-11-13","close":16626.4043},{"date":"2020-11-16","close":16672.9785},{"date":"2020-11-17","close":16579.832},{"date":"2020-11-18","close":16766.1211},{"date":"2020-11-19","close":16719.5469},{"date":"2020-11-20","close":17092.1289},{"date":"2020-11-23","close":16905.8398},{"date":"2020-11-24","close":16905.8398},{"date":"2020-11-25","close":16672.9785},{"date":"2020-11-26","close":16672.9785},{"date":"2020-11-27","close":16579.832},{"date":"2020-11-30","close":16766.1211},{"date":"2020-12-01","close":16766.1211},{"date":"2020-12-02","close":16859.2656},{"date":"2020-12-03","close":16672.9785},{"date":"2020-12-04","close":16486.6855},{"date":"2020-12-07","close":16440.1152},{"date":"2020-12-08","close":16346.9678},{"date":"2020-12-09","close":16393.541},{"date":"2020-12-10","close":16393.541},{"date":"2020-12-11","close":16579.832},{"date":"2020-12-14","close":16626.4043},{"date":"2020-12-15","close":16486.6855},{"date":"2020-12-16","close":16440.1152},{"date":"2020-12-17","close":16253.8242},{"date":"2020-12-18","close":16207.25},{"date":"2020-12-21","close":16114.1064},{"date":"2020-12-22","close":15788.0977},{"date":"2020-12-23","close":15927.8145},{"date":"2020-12-24","close":15927.8145},{"date":"2020-12-28","close":15741.5244},{"date":"2020-12-29","close":15900.5312},{"date":"2020-12-30","close":16087.5947},{"date":"2021-01-04","close":16181.127},{"date":"2021-01-05","close":16134.3594},{"date":"2021-01-06","close":15994.0615},{"date":"2021-01-07","close":16040.8291},{"date":"2021-01-08","close":15853.7637},{"date":"2021-01-11","close":15573.166},{"date":"2021-01-12","close":15526.4004},{"date":"2021-01-13","close":15713.4648},{"date":"2021-01-14","close":15900.5303},{"date":"2021-01-15","close":15853.7637},{"date":"2021-01-18","close":15947.2959},{"date":"2021-01-19","close":15947.2959},{"date":"2021-01-20","close":15994.0615},{"date":"2021-01-21","close":16040.8291},{"date":"2021-01-22","close":15994.0615},{"date":"2021-01-25","close":16087.5938},{"date":"2021-01-26","close":16087.5938},{"date":"2021-01-27","close":15994.0615},{"date":"2021-01-28","close":15853.7637},{"date":"2021-01-29","close":15619.9316},{"date":"2021-02-01","close":15666.6992},{"date":"2021-02-02","close":15713.4648},{"date":"2021-02-03","close":15713.4648},{"date":"2021-02-04","close":15619.9316},{"date":"2021-02-05","close":15573.166},{"date":"2021-02-08","close":15526.4004},{"date":"2021-02-09","close":15479.6328},{"date":"2021-02-10","close":15573.166},{"date":"2021-02-15","close":15619.9316},{"date":"2021-02-16","close":15573.166},{"date":"2021-02-17","close":15619.9316},{"date":"2021-02-18","close":15526.4004},{"date":"2021-02-19","close":15526.4004},{"date":"2021-02-22","close":15432.8672},{"date":"2021-02-23","close":15386.1016},{"date":"2021-02-24","close":15199.0361},{"date":"2021-02-25","close":15105.5029},{"date":"2021-02-26","close":14778.1406},{"date":"2021-03-02","close":14637.8408},{"date":"2021-03-03","close":14778.1406},{"date":"2021-03-04","close":14965.2041},{"date":"2021-03-05","close":14778.1406},{"date":"2021-03-08","close":14684.6074},{"date":"2021-03-09","close":14544.3086},{"date":"2021-03-10","close":14591.0752},{"date":"2021-03-11","close":14731.374},{"date":"2021-03-12","close":14731.374},{"date":"2021-03-15","close":14637.8408},{"date":"2021-03-16","close":15666.6992},{"date":"2021-03-17","close":16087.5938},{"date":"2021-03-18","close":16087.5938},{"date":"2021-03-19","close":15713.4648},{"date":"2021-03-22","close":16461.7266},{"date":"2021-03-23","close":16555.2598},{"date":"2021-03-24","close":16461.7266},{"date":"2021-03-25","close":18005.0117},{"date":"2021-03-26","close":17630.8828},{"date":"2021-03-29","close":17069.6875},{"date":"2021-03-30","close":17303.5195},{"date":"2021-03-31","close":16602.0215},{"date":"2021-04-01","close":17209.9863},{"date":"2021-04-02","close":17163.2188},{"date":"2021-04-05","close":17397.0488},{"date":"2021-04-06","close":17116.4531},{"date":"2021-04-07","close":17443.8164},{"date":"2021-04-08","close":17303.5195},{"date":"2021-04-09","close":18051.7793},{"date":"2021-04-12","close":17630.8828},{"date":"2021-04-13","close":17397.0488},{"date":"2021-04-14","close":17443.8164},{"date":"2021-04-15","close":17022.9199},{"date":"2021-04-16","close":17022.9199},{"date":"2021-04-19","close":16929.3887},{"date":"2021-04-20","close":17303.5195},{"date":"2021-04-21","close":16882.6211},{"date":"2021-04-22","close":16835.8555},{"date":"2021-04-23","close":17022.9199},{"date":"2021-04-26","close":17397.0488},{"date":"2021-04-27","close":17303.5195},{"date":"2021-04-28","close":16835.8555},{"date":"2021-04-29","close":16742.3223},{"date":"2021-04-30","close":16929.3887},{"date":"2021-05-03","close":16695.5566},{"date":"2021-05-04","close":16835.8555},{"date":"2021-05-06","close":17116.4531},{"date":"2021-05-07","close":17069.6875},{"date":"2021-05-10","close":17069.6875},{"date":"2021-05-11","close":16976.1543},{"date":"2021-05-12","close":16695.5566},{"date":"2021-05-13","close":16882.6211},{"date":"2021-05-14","close":16742.3223},{"date":"2021-05-17","close":16695.5566},{"date":"2021-05-18","close":16835.8555},{"date":"2021-05-20","close":16929.3887},{"date":"2021-05-21","close":16695.5566},{"date":"2021-05-24","close":16134.3594},{"date":"2021-05-25","close":16227.8936},{"date":"2021-05-26","close":16461.7266},{"date":"2021-05-27","close":16321.4258},{"date":"2021-05-28","close":16368.1943},{"date":"2021-05-31","close":16508.4883},{"date":"2021-06-01","close":16882.6211},{"date":"2021-06-02","close":17490.582},{"date":"2021-06-03","close":17677.6465},{"date":"2021-06-04","close":17817.9492},{"date":"2021-06-07","close":17771.1777},{"date":"2021-06-08","close":17771.1777},{"date":"2021-06-09","close":17911.4805},{"date":"2021-06-10","close":17397.0488},{"date":"2021-06-11","close":17490.582},{"date":"2021-06-14","close":17864.7109},{"date":"2021-06-15","close":17677.6465},{"date":"2021-06-16","close":17443.8164},{"date":"2021-06-17","close":17443.8164},{"date":"2021-06-18","close":17864.7109},{"date":"2021-06-21","close":17630.8828},{"date":"2021-06-22","close":17677.6465},{"date":"2021-06-23","close":17677.6465},{"date":"2021-06-24","close":17911.4805},{"date":"2021-06-25","close":17677.6465},{"date":"2021-06-28","close":17817.9492},{"date":"2021-06-29","close":17724.416},{"date":"2021-06-30","close":18051.7793},{"date":"2021-07-01","close":17911.4805},{"date":"2021-07-02","close":17256.75},{"date":"2021-07-05","close":17069.6875},{"date":"2021-07-06","close":17163.2188},{"date":"2021-07-07","close":17163.2188},{"date":"2021-07-08","close":16742.3223},{"date":"2021-07-09","close":17022.9199},{"date":"2021-07-12","close":17022.9199},{"date":"2021-07-13","close":16835.8555},{"date":"2021-07-14","close":16835.8555},{"date":"2021-07-15","close":16929.3887},{"date":"2021-07-16","close":16648.793},{"date":"2021-07-19","close":16508.4883},{"date":"2021-07-20","close":16461.7266},{"date":"2021-07-21","close":16368.1943},{"date":"2021-07-22","close":16134.3594},{"date":"2021-07-23","close":15947.2959},{"date":"2021-07-26","close":15853.7637},{"date":"2021-07-27","close":16087.5938},{"date":"2021-07-28","close":16087.5938},{"date":"2021-07-29","close":16040.8291},{"date":"2021-07-30","close":16087.5938},{"date":"2021-08-02","close":16181.127},{"date":"2021-08-03","close":16274.6611},{"date":"2021-08-04","close":16274.6611},{"date":"2021-08-05","close":16321.4258},{"date":"2021-08-06","close":16274.6611},{"date":"2021-08-09","close":16414.959},{"date":"2021-08-10","close":16087.5938},{"date":"2021-08-11","close":15947.2959},{"date":"2021-08-12","close":15900.5303},{"date":"2021-08-13","close":15573.166},{"date":"2021-08-17","close":15199.0361},{"date":"2021-08-18","close":15245.8018},{"date":"2021-08-19","close":14731.374},{"date":"2021-08-20","close":14637.8408},{"date":"2021-08-23","close":14824.9062},{"date":"2021-08-24","close":15058.7373},{"date":"2021-08-25","close":15058.7373},{"date":"2021-08-26","close":15105.5029},{"date":"2021-08-27","close":15292.5684},{"date":"2021-08-30","close":15199.0361},{"date":"2021-08-31","close":15199.0361},{"date":"2021-09-01","close":15199.0361},{"date":"2021-09-02","close":15292.5684},{"date":"2021-09-03","close":15339.334},{"date":"2021-09-06","close":15339.334},{"date":"2021-09-07","close":15292.5684},{"date":"2021-09-08","close":15152.2695},{"date":"2021-09-09","close":15105.5029},{"date":"2021-09-10","close":15011.9707},{"date":"2021-09-13","close":14824.9062},{"date":"2021-09-14","close":15058.7373},{"date":"2021-09-15","close":14965.2041},{"date":"2021-09-16","close":14918.4375},{"date":"2021-09-17","close":14965.2041},{"date":"2021-09-23","close":14918.4375},{"date":"2021-09-24","close":14918.4375},{"date":"2021-09-27","close":14824.9062},{"date":"2021-09-28","close":14778.1406},{"date":"2021-09-29","close":14544.3086},{"date":"2021-09-30","close":14544.3086},{"date":"2021-10-01","close":14216.9443},{"date":"2021-10-05","close":14076.6445},{"date":"2021-10-06","close":13421.918},{"date":"2021-10-07","close":13796.0479},{"date":"2021-10-08","close":14263.7109},{"date":"2021-10-12","close":13983.1133},{"date":"2021-10-13","close":14123.4111},{"date":"2021-10-14","close":14357.2441},{"date":"2021-10-15","close":14404.0098},{"date":"2021-10-18","close":14731.374},{"date":"2021-10-19","close":14824.9062},{"date":"2021-10-20","close":14965.2041},{"date":"2021-10-21","close":14965.2041},{"date":"2021-10-22","close":15011.9707},{"date":"2021-10-25","close":14871.6719},{"date":"2021-10-26","close":14965.2041},{"date":"2021-10-27","close":14965.2041},{"date":"2021-10-28","close":14778.1406},{"date":"2021-10-29","close":14591.0752},{"date":"2021-11-01","close":14684.6074},{"date":"2021-11-02","close":14778.1406},{"date":"2021-11-03","close":14871.6719},{"date":"2021-11-04","close":14778.1406},{"date":"2021-11-05","close":14918.4375},{"date":"2021-11-08","close":14871.6719},{"date":"2021-11-09","close":15058.7373},{"date":"2021-11-10","close":14965.2041},{"date":"2021-11-11","close":15152.2695},{"date":"2021-11-12","close":15292.5684},{"date":"2021-11-15","close":15245.8018},{"date":"2021-11-16","close":14871.6719},{"date":"2021-11-17","close":14918.4375},{"date":"2021-11-18","close":14918.4375},{"date":"2021-11-19","close":14778.1406},{"date":"2021-11-22","close":14824.9062},{"date":"2021-11-23","close":14778.1406},{"date":"2021-11-24","close":14637.8408},{"date":"2021-11-25","close":14216.9443},{"date":"2021-11-26","close":14076.6445},{"date":"2021-11-29","close":13842.8154},{"date":"2021-11-30","close":13515.4512},{"date":"2021-12-01","close":13889.5801},{"date":"2021-12-02","close":14170.1787},{"date":"2021-12-03","close":14170.1787},{"date":"2021-12-06","close":14263.7109},{"date":"2021-12-07","close":14404.0098},{"date":"2021-12-08","close":14357.2441},{"date":"2021-12-09","close":14357.2441},{"date":"2021-12-10","close":14684.6074},{"date":"2021-12-13","close":14637.8408},{"date":"2021-12-14","close":14450.7754},{"date":"2021-12-15","close":14357.2441},{"date":"2021-12-16","close":14263.7109},{"date":"2021-12-17","close":14029.8799},{"date":"2021-12-20","close":13936.3467},{"date":"2021-12-21","close":13983.1133},{"date":"2021-12-22","close":14170.1787},{"date":"2021-12-23","close":14170.1787},{"date":"2021-12-24","close":14263.7109},{"date":"2021-12-27","close":14263.7109},{"date":"2021-12-28","close":14263.7109},{"date":"2021-12-29","close":14404.9355},{"date":"2021-12-30","close":14122.4863},{"date":"2022-01-03","close":15050.0},{"date":"2022-01-04","close":14216.6357},{"date":"2022-01-05","close":14216.6357},{"date":"2022-01-06","close":14028.3359},{"date":"2022-01-07","close":14122.4863},{"date":"2022-01-10","close":14075.4111},{"date":"2022-01-11","close":13981.2607},{"date":"2022-01-12","close":14028.3359},{"date":"2022-01-13","close":13934.1875},{"date":"2022-01-14","close":13840.0361},{"date":"2022-01-17","close":13792.9619},{"date":"2022-01-18","close":13463.4365},{"date":"2022-01-19","close":13228.0625},{"date":"2022-01-20","close":13463.4365},{"date":"2022-01-21","close":13510.5127},{"date":"2022-01-24","close":13275.1367},{"date":"2022-01-25","close":12380.7119},{"date":"2022-01-26","close":12380.7119},{"date":"2022-01-27","close":12098.2627},{"date":"2022-01-28","close":12474.8623},{"date":"2022-02-03","close":12992.6875},{"date":"2022-02-04","close":13416.3623},{"date":"2022-02-07","close":13416.3623},{"date":"2022-02-08","close":13416.3623},{"date":"2022-02-09","close":13416.3623},{"date":"2022-02-10","close":13228.0625},{"date":"2022-02-11","close":12992.6875},{"date":"2022-02-14","close":12757.3125},{"date":"2022-02-15","close":12569.0117},{"date":"2022-02-16","close":12804.3877},{"date":"2022-02-17","close":13039.7627},{"date":"2022-02-18","close":13180.9873},{"date":"2022-02-21","close":13180.9873},{"date":"2022-02-22","close":13180.9873},{"date":"2022-02-23","close":13180.9873},{"date":"2022-02-24","close":12804.3877},{"date":"2022-02-25","close":12992.6875},{"date":"2022-02-28","close":12992.6875},{"date":"2022-03-02","close":13322.2109},{"date":"2022-03-03","close":13463.4365},{"date":"2022-03-04","close":13463.4365},{"date":"2022-03-07","close":12992.6875},{"date":"2022-03-08","close":12898.5361},{"date":"2022-03-10","close":12898.5361},{"date":"2022-03-11","close":12898.5361},{"date":"2022-03-14","close":13133.9121},{"date":"2022-03-15","close":13133.9121},{"date":"2022-03-16","close":13133.9121},{"date":"2022-03-17","close":13133.9121},{"date":"2022-03-18","close":13463.4365},{"date":"2022-03-21","close":13463.4365},{"date":"2022-03-22","close":13510.5127},{"date":"2022-03-23","close":13557.5869},{"date":"2022-03-24","close":13651.7363},{"date":"2022-03-25","close":13557.5869},{"date":"2022-03-28","close":13745.8867},{"date":"2022-03-29","close":13745.8867},{"date":"2022-03-30","close":13651.7363},{"date":"2022-03-31","close":13698.8115},{"date":"2022-04-01","close":13604.6621},{"date":"2022-04-04","close":13604.6621},{"date":"2022-04-05","close":13557.5869},{"date":"2022-04-06","close":13698.8115},{"date":"2022-04-07","close":13416.3623},{"date":"2022-04-08","close":13275.1367},{"date":"2022-04-11","close":13133.9121},{"date":"2022-04-12","close":13086.8379},{"date":"2022-04-13","close":13180.9873},{"date":"2022-04-14","close":13086.8379},{"date":"2022-04-15","close":13039.7627},{"date":"2022-04-18","close":13180.9873},{"date":"2022-04-19","close":13463.4365},{"date":"2022-04-20","close":13698.8115},{"date":"2022-04-21","close":13604.6621},{"date":"2022-04-22","close":13887.1104},{"date":"2022-04-25","close":13698.8115},{"date":"2022-04-26","close":13698.8115},{"date":"2022-04-27","close":13698.8115},{"date":"2022-04-28","close":13745.8867},{"date":"2022-04-29","close":13651.7363},{"date":"2022-05-02","close":13698.8115},{"date":"2022-05-03","close":13934.1875},{"date":"2022-05-04","close":13651.7363},{"date":"2022-05-06","close":13369.2871},{"date":"2022-05-09","close":13900.0},{"date":"2022-05-10","close":13039.7627},{"date":"2022-05-11","close":13275.1367},{"date":"2022-05-12","close":12710.2383},{"date":"2022-05-13","close":12710.2383},{"date":"2022-05-16","close":12898.5361},{"date":"2022-05-17","close":12945.6123},{"date":"2022-05-18","close":12898.5361},{"date":"2022-05-19","close":12710.2383},{"date":"2022-05-20","close":12851.4629},{"date":"2022-05-23","close":13039.7627},{"date":"2022-05-24","close":12992.6875},{"date":"2022-05-25","close":12992.6875},{"date":"2022-05-26","close":12851.4629},{"date":"2022-05-27","close":13039.7627},{"date":"2022-05-30","close":13133.9121},{"date":"2022-05-31","close":13180.9873},{"date":"2022-06-02","close":13180.9873},{"date":"2022-06-03","close":13133.9121},{"date":"2022-06-07","close":12992.6875},{"date":"2022-06-08","close":12992.6875},{"date":"2022-06-09","close":12898.5361},{"date":"2022-06-10","close":12945.6123},{"date":"2022-06-13","close":12380.7119},{"date":"2022-06-14","close":12145.3389},{"date":"2022-06-15","close":11768.7393},{"date":"2022-06-16","close":11721.6641},{"date":"2022-06-17","close":11909.9639},{"date":"2022-06-20","close":11203.8389},{"date":"2022-06-21","close":11392.1387},{"date":"2022-06-22","close":11156.7646},{"date":"2022-06-23","close":10686.0146},{"date":"2022-06-24","close":11250.9141},{"date":"2022-06-27","close":11580.4395},{"date":"2022-06-28","close":11486.2881},{"date":"2022-06-29","close":11533.3633},{"date":"2022-06-30","close":11533.3633},{"date":"2022-07-01","close":11062.6143},{"date":"2022-07-04","close":10921.3896},{"date":"2022-07-05","close":11439.2148},{"date":"2022-07-06","close":11439.2148},{"date":"2022-07-07","close":11580.4395},{"date":"2022-07-08","close":11439.2148},{"date":"2022-07-11","close":11580.4395},{"date":"2022-07-12","close":11345.0645},{"date":"2022-07-13","close":11533.3633},{"date":"2022-07-14","close":11674.5879},{"date":"2022-07-15","close":11815.8125},{"date":"2022-07-18","close":12051.1875},{"date":"2022-07-19","close":12098.2627},{"date":"2022-07-20","close":12239.4883},{"date":"2022-07-21","close":12004.1133},{"date":"2022-07-22","close":12004.1133},{"date":"2022-07-25","close":11957.0381},{"date":"2022-07-26","close":12051.1875},{"date":"2022-07-27","close":12004.1133},{"date":"2022-07-28","close":11909.9639},{"date":"2022-07-29","close":12004.1133},{"date":"2022-08-01","close":12051.1875},{"date":"2022-08-02","close":11862.8887},{"date":"2022-08-03","close":11909.9639},{"date":"2022-08-04","close":11909.9639},{"date":"2022-08-05","close":11909.9639},{"date":"2022-08-08","close":11957.0381},{"date":"2022-08-09","close":11909.9639},{"date":"2022-08-10","close":11909.9639},{"date":"2022-08-11","close":12051.1875},{"date":"2022-08-12","close":12239.4883},{"date":"2022-08-16","close":12192.4131},{"date":"2022-08-17","close":12098.2627},{"date":"2022-08-18","close":11957.0381},{"date":"2022-08-19","close":12192.4131},{"date":"2022-08-22","close":11862.8887},{"date":"2022-08-23","close":11721.6641},{"date":"2022-08-24","close":11815.8125},{"date":"2022-08-25","close":11862.8887},{"date":"2022-08-26","close":11957.0381},{"date":"2022-08-29","close":11533.3633},{"date":"2022-08-30","close":11580.4395},{"date":"2022-08-31","close":11627.5137},{"date":"2022-09-01","close":11392.1387},{"date":"2022-09-02","close":11392.1387},{"date":"2022-09-05","close":11250.9141},{"date":"2022-09-06","close":11250.9141},{"date":"2022-09-07","close":10921.3896},{"date":"2022-09-08","close":11015.5391},{"date":"2022-09-13","close":11250.9141},{"date":"2022-09-14","close":11062.6143},{"date":"2022-09-15","close":11156.7646},{"date":"2022-09-16","close":11015.5391},{"date":"2022-09-19","close":11062.6143},{"date":"2022-09-20","close":11439.2148},{"date":"2022-09-21","close":11203.8389},{"date":"2022-09-22","close":11015.5391},{"date":"2022-09-23","close":10874.3145},{"date":"2022-09-26","close":10262.3398},{"date":"2022-09-27","close":10074.041},{"date":"2022-09-28","close":9650.3662},{"date":"2022-09-29","close":9697.4404},{"date":"2022-09-30","close":9603.291},{"date":"2022-10-04","close":9885.7393},{"date":"2022-10-05","close":9650.3662},{"date":"2022-10-06","close":9791.5908},{"date":"2022-10-07","close":9838.665},{"date":"2022-10-11","close":9377.3311},{"date":"2022-10-12","close":9414.9912},{"date":"2022-10-13","close":9556.2158},{"date":"2022-10-14","close":9697.4404},{"date":"2022-10-17","close":9744.5156},{"date":"2022-10-18","close":9979.8906},{"date":"2022-10-19","close":10026.9648},{"date":"2022-10-20","close":9885.7393},{"date":"2022-10-21","close":9791.5908},{"date":"2022-10-24","close":9791.5908},{"date":"2022-10-25","close":9838.665},{"date":"2022-10-26","close":9744.5156},{"date":"2022-10-27","close":9838.665},{"date":"2022-10-28","close":9791.5908},{"date":"2022-10-31","close":9838.665},{"date":"2022-11-01","close":9838.665},{"date":"2022-11-02","close":9885.7393},{"date":"2022-11-03","close":9838.665},{"date":"2022-11-04","close":9932.8164},{"date":"2022-11-07","close":9979.8906},{"date":"2022-11-08","close":10026.9648},{"date":"2022-11-09","close":10026.9648},{"date":"2022-11-10","close":10215.2646},{"date":"2022-11-11","close":10450.6396},{"date":"2022-11-14","close":10686.0146},{"date":"2022-11-15","close":10780.1641},{"date":"2022-11-16","close":10921.3896},{"date":"2022-11-17","close":10780.1641},{"date":"2022-11-18","close":10827.2402},{"date":"2022-11-21","close":10780.1641},{"date":"2022-11-22","close":10827.2402},{"date":"2022-11-23","close":10733.0879},{"date":"2022-11-24","close":10780.1641},{"date":"2022-11-25","close":10638.9395},{"date":"2022-11-28","close":10827.2402},{"date":"2022-11-29","close":11015.5391},{"date":"2022-11-30","close":11062.6143},{"date":"2022-12-01","close":11109.6885},{"date":"2022-12-02","close":10921.3896},{"date":"2022-12-05","close":11015.5391},{"date":"2022-12-06","close":11109.6885},{"date":"2022-12-07","close":10968.4639},{"date":"2022-12-08","close":10827.2402},{"date":"2022-12-09","close":10874.3145},{"date":"2022-12-12","close":11109.6885},{"date":"2022-12-13","close":11062.6143},{"date":"2022-12-14","close":11062.6143},{"date":"2022-12-15","close":11109.6885},{"date":"2022-12-16","close":11062.6143},{"date":"2022-12-19","close":10968.4639},{"date":"2022-12-20","close":10780.1641},{"date":"2022-12-21","close":10780.1641},{"date":"2022-12-22","close":10780.1641},{"date":"2022-12-23","close":10686.0146},{"date":"2022-12-26","close":10686.0146},{"date":"2022-12-27","close":10450.6396},{"date":"2022-12-28","close":10545.6455},{"date":"2022-12-29","close":10450.6396},{"date":"2023-01-02","close":10070.6162},{"date":"2023-01-03","close":10070.6162},{"date":"2023-01-04","close":10165.6221},{"date":"2023-01-05","close":10165.6221},{"date":"2023-01-06","close":10260.6279},{"date":"2023-01-09","close":10450.6396},{"date":"2023-01-10","close":10355.6338},{"date":"2023-01-11","close":10450.6396},{"date":"2023-01-12","close":10403.1367},{"date":"2023-01-13","close":10450.6396},{"date":"2023-01-16","close":10545.6455},{"date":"2023-01-17","close":10355.6338},{"date":"2023-01-18","close":10355.6338},{"date":"2023-01-19","close":10355.6338},{"date":"2023-01-20","close":10403.1367},{"date":"2023-01-25","close":10374.6348},{"date":"2023-01-26","close":10327.1318},{"date":"2023-01-27","close":10355.6338},{"date":"2023-01-30","close":10317.6318},{"date":"2023-01-31","close":10374.6348},{"date":"2023-02-01","close":10355.6338},{"date":"2023-02-02","close":10374.6348},{"date":"2023-02-03","close":10317.6318},{"date":"2023-02-06","close":10327.1318},{"date":"2023-02-07","close":10355.6338},{"date":"2023-02-08","close":10327.1318},{"date":"2023-02-09","close":10384.1357},{"date":"2023-02-10","close":10346.1338},{"date":"2023-02-13","close":10308.1318},{"date":"2023-02-14","close":10441.1396},{"date":"2023-02-15","close":10270.1289},{"date":"2023-02-16","close":10260.6279},{"date":"2023-02-17","close":10137.1201},{"date":"2023-02-20","close":10156.1211},{"date":"2023-02-21","close":10146.6211},{"date":"2023-02-22","close":10108.6182},{"date":"2023-02-23","close":10099.1182},{"date":"2023-02-24","close":10023.1143},{"date":"2023-02-27","close":10707.1553},{"date":"2023-02-28","close":10469.6416},{"date":"2023-03-02","close":10792.6611},{"date":"2023-03-03","close":10944.6699},{"date":"2023-03-06","close":10944.6699},{"date":"2023-03-07","close":11258.1895},{"date":"2023-03-08","close":11106.1797},{"date":"2023-03-09","close":11020.6748},{"date":"2023-03-10","close":11020.6748},{"date":"2023-03-13","close":10735.6572},{"date":"2023-03-14","close":10384.1357},{"date":"2023-03-15","close":10431.6387},{"date":"2023-03-16","close":10184.623},{"date":"2023-03-17","close":10374.6348},{"date":"2023-03-20","close":10365.1338},{"date":"2023-03-21","close":10298.6299},{"date":"2023-03-22","close":10184.623},{"date":"2023-03-23","close":10089.6182},{"date":"2023-03-24","close":10089.6182},{"date":"2023-03-27","close":9956.6094},{"date":"2023-03-28","close":9966.1094},{"date":"2023-03-29","close":9985.1113},{"date":"2023-03-30","close":9975.6104},{"date":"2023-03-31","close":9975.6104},{"date":"2023-04-03","close":9994.6123},{"date":"2023-04-04","close":10156.1211},{"date":"2023-04-05","close":10279.6299},{"date":"2023-04-06","close":10137.1201},{"date":"2023-04-07","close":10118.1191},{"date":"2023-04-10","close":10023.1143},{"date":"2023-04-11","close":10042.1143},{"date":"2023-04-12","close":10146.6211},{"date":"2023-04-13","close":10184.623},{"date":"2023-04-14","close":10289.1299},{"date":"2023-04-17","close":10241.6279},{"date":"2023-04-18","close":10146.6211},{"date":"2023-04-19","close":10194.123},{"date":"2023-04-20","close":10127.6201},{"date":"2023-04-21","close":10051.6162},{"date":"2023-04-24","close":9918.6074},{"date":"2023-04-25","close":9833.1025},{"date":"2023-04-26","close":9871.1045},{"date":"2023-04-27","close":9880.6045},{"date":"2023-04-28","close":9880.6045},{"date":"2023-05-02","close":9937.6084},{"date":"2023-05-03","close":9956.6094},{"date":"2023-05-04","close":9966.1094},{"date":"2023-05-08","close":9918.6074},{"date":"2023-05-09","close":9852.1025},{"date":"2023-05-10","close":9852.1025},{"date":"2023-05-11","close":10317.6318},{"date":"2023-05-12","close":10726.1572},{"date":"2023-05-15","close":10279.6299},{"date":"2023-05-16","close":13357.8184},{"date":"2023-05-17","close":12968.2939},{"date":"2023-05-18","close":12436.2617},{"date":"2023-05-19","close":12141.7441},{"date":"2023-05-22","close":12103.7422},{"date":"2023-05-23","close":11780.7207},{"date":"2023-05-24","close":11590.71},{"date":"2023-05-25","close":11239.1885},{"date":"2023-05-26","close":11191.6846},{"date":"2023-05-30","close":10811.6611},{"date":"2023-05-31","close":10764.1592},{"date":"2023-06-01","close":10944.6699},{"date":"2023-06-02","close":11096.6797},{"date":"2023-06-05","close":11001.6729},{"date":"2023-06-07","close":10792.6611},{"date":"2023-06-08","close":10678.6533},{"date":"2023-06-09","close":11353.1953},{"date":"2023-06-12","close":11353.1953},{"date":"2023-06-13","close":11590.71},{"date":"2023-06-14","close":11258.1895},{"date":"2023-06-15","close":11077.6787},{"date":"2023-06-16","close":11172.6846},{"date":"2023-06-19","close":11153.6826},{"date":"2023-06-20","close":11058.6777},{"date":"2023-06-21","close":10925.6689},{"date":"2023-06-22","close":10897.167},{"date":"2023-06-23","close":10887.667},{"date":"2023-06-26","close":11220.1865},{"date":"2023-06-27","close":11077.6787},{"date":"2023-06-28","close":10963.6709},{"date":"2023-06-29","close":10783.1592},{"date":"2023-06-30","close":10735.6572},{"date":"2023-07-03","close":10830.6631},{"date":"2023-07-04","close":10830.6631},{"date":"2023-07-05","close":10526.6436},{"date":"2023-07-06","close":10203.625},{"date":"2023-07-07","close":10146.6211},{"date":"2023-07-10","close":10080.1172},{"date":"2023-07-11","close":10355.6338},{"date":"2023-07-12","close":10289.1299},{"date":"2023-07-13","close":10450.6396},{"date":"2023-07-14","close":10346.1338},{"date":"2023-07-17","close":10488.6416},{"date":"2023-07-18","close":10441.1396},{"date":"2023-07-19","close":10745.1572},{"date":"2023-07-20","close":10849.6641},{"date":"2023-07-21","close":10897.167},{"date":"2023-07-24","close":10697.6553},{"date":"2023-07-25","close":10479.1416},{"date":"2023-07-26","close":10232.126},{"date":"2023-07-27","close":10469.6416},{"date":"2023-07-28","close":10507.6436},{"date":"2023-07-31","close":10745.1572},{"date":"2023-08-01","close":11172.6846},{"date":"2023-08-02","close":10935.1689},{"date":"2023-08-03","close":10935.1689},{"date":"2023-08-04","close":10982.6729},{"date":"2023-08-07","close":10925.6689},{"date":"2023-08-08","close":10802.1611},{"date":"2023-08-09","close":10811.6611},{"date":"2023-08-10","close":11049.1768},{"date":"2023-08-11","close":11030.1748},{"date":"2023-08-14","close":10906.668},{"date":"2023-08-16","close":10412.6377},{"date":"2023-08-17","close":10289.1299},{"date":"2023-08-18","close":10270.1289},{"date":"2023-08-21","close":10279.6299},{"date":"2023-08-22","close":10327.1318},{"date":"2023-08-23","close":10336.6328},{"date":"2023-08-24","close":10450.6396},{"date":"2023-08-25","close":10460.1406},{"date":"2023-08-28","close":10441.1396},{"date":"2023-08-29","close":10507.6436},{"date":"2023-08-30","close":10479.1416},{"date":"2023-08-31","close":10355.6338},{"date":"2023-09-01","close":10270.1289},{"date":"2023-09-04","close":10260.6279},{"date":"2023-09-05","close":10251.1279},{"date":"2023-09-06","close":10232.126},{"date":"2023-09-07","close":10127.6201},{"date":"2023-09-08","close":10365.1338},{"date":"2023-09-11","close":10346.1338},{"date":"2023-09-12","close":10298.6299},{"date":"2023-09-13","close":10203.625},{"date":"2023-09-14","close":10317.6318},{"date":"2023-09-15","close":10393.6357},{"date":"2023-09-18","close":10317.6318},{"date":"2023-09-19","close":10260.6279},{"date":"2023-09-20","close":10222.626},{"date":"2023-09-21","close":10175.123},{"date":"2023-09-22","close":10165.6221},{"date":"2023-09-25","close":10089.6182},{"date":"2023-09-26","close":10184.623},{"date":"2023-09-27","close":10260.6279},{"date":"2023-10-04","close":10032.6143},{"date":"2023-10-05","close":9918.6074},{"date":"2023-10-06","close":9909.1064},{"date":"2023-10-10","close":9871.1045},{"date":"2023-10-11","close":9890.1055},{"date":"2023-10-12","close":9899.6064},{"date":"2023-10-13","close":9871.1045},{"date":"2023-10-16","close":9766.5977},{"date":"2023-10-17","close":9804.6006},{"date":"2023-10-18","close":9776.0977},{"date":"2023-10-19","close":9643.0908},{"date":"2023-10-20","close":9975.6104},{"date":"2023-10-23","close":12958.7939},{"date":"2023-10-24","close":11875.7266},{"date":"2023-10-25","close":11486.2031},{"date":"2023-10-26","close":10080.1172},{"date":"2023-10-27","close":11248.6885},{"date":"2023-10-30","close":10878.166},{"date":"2023-10-31","close":9842.6025},{"date":"2023-11-01","close":9681.0928},{"date":"2023-11-02","close":9947.1084},{"date":"2023-11-03","close":10127.6201},{"date":"2023-11-06","close":10137.1201},{"date":"2023-11-07","close":10023.1143},{"date":"2023-11-08","close":10004.1123},{"date":"2023-11-09","close":9852.1025},{"date":"2023-11-10","close":9842.6025},{"date":"2023-11-13","close":9890.1055},{"date":"2023-11-14","close":10184.623},{"date":"2023-11-15","close":10232.126},{"date":"2023-11-16","close":10203.625},{"date":"2023-11-17","close":10080.1172},{"date":"2023-11-20","close":10099.1182},{"date":"2023-11-21","close":10099.1182},{"date":"2023-11-22","close":10108.6182},{"date":"2023-11-23","close":10070.6162},{"date":"2023-11-24","close":10013.6133},{"date":"2023-11-27","close":9985.1113},{"date":"2023-11-28","close":10165.6221},{"date":"2023-11-29","close":10042.1143},{"date":"2023-11-30","close":9994.6123},{"date":"2023-12-01","close":10175.123},{"date":"2023-12-04","close":10222.626},{"date":"2023-12-05","close":10517.1436},{"date":"2023-12-06","close":10479.1416},{"date":"2023-12-07","close":10612.1494},{"date":"2023-12-08","close":10925.6689},{"date":"2023-12-11","close":10792.6611},{"date":"2023-12-12","close":10716.6562},{"date":"2023-12-13","close":10498.1436},{"date":"2023-12-14","close":10498.1436},{"date":"2023-12-15","close":10488.6416},{"date":"2023-12-18","close":10536.1455},{"date":"2023-12-19","close":10308.1318},{"date":"2023-12-20","close":10393.6357},{"date":"2023-12-21","close":10346.1338},{"date":"2023-12-22","close":10593.1484},{"date":"2023-12-26","close":10431.6387},{"date":"2023-12-27","close":10499.0635},{"date":"2023-12-28","close":10605.0176},{"date":"2024-01-02","close":10595.3857},{"date":"2024-01-03","close":10450.9033},{"date":"2024-01-04","close":10364.2139},{"date":"2024-01-05","close":10344.9492},{"date":"2024-01-08","close":10354.582},{"date":"2024-01-09","close":10479.7998},{"date":"2024-01-10","close":10460.5352},{"date":"2024-01-11","close":10643.5469},{"date":"2024-01-12","close":10402.7422},{"date":"2024-01-15","close":10393.1104},{"date":"2024-01-16","close":10267.8916},{"date":"2024-01-17","close":10190.835},{"date":"2024-01-18","close":10354.582},{"date":"2024-01-19","close":10836.1895},{"date":"2024-01-22","close":10344.9492},{"date":"2024-01-23","close":10306.4199},{"date":"2024-01-24","close":10238.9951},{"date":"2024-01-25","close":10171.5703},{"date":"2024-01-26","close":10171.5703},{"date":"2024-01-29","close":10219.7314},{"date":"2024-01-30","close":10181.2021},{"date":"2024-01-31","close":10123.4092},{"date":"2024-02-01","close":10113.7764},{"date":"2024-02-02","close":10181.2021},{"date":"2024-02-05","close":10152.3057},{"date":"2024-02-06","close":10113.7764},{"date":"2024-02-07","close":10142.6738},{"date":"2024-02-08","close":10210.0986},{"date":"2024-02-13","close":10258.2598},{"date":"2024-02-14","close":10277.5234},{"date":"2024-02-15","close":10229.3633},{"date":"2024-02-16","close":10277.5234},{"date":"2024-02-19","close":10267.8916},{"date":"2024-02-20","close":10267.8916},{"date":"2024-02-21","close":10210.0986},{"date":"2024-02-22","close":10152.3057},{"date":"2024-02-23","close":10190.835},{"date":"2024-02-26","close":10190.835},{"date":"2024-02-27","close":10104.1445},{"date":"2024-02-28","close":10113.7764},{"date":"2024-02-29","close":10075.248},{"date":"2024-03-04","close":10075.248},{"date":"2024-03-05","close":10084.8799},{"date":"2024-03-06","close":10036.7197},{"date":"2024-03-07","close":10027.0879},{"date":"2024-03-08","close":10094.5127},{"date":"2024-03-11","close":10094.5127},{"date":"2024-03-12","close":10075.248},{"date":"2024-03-13","close":10055.9844},{"date":"2024-03-14","close":10113.7764},{"date":"2024-03-15","close":10142.6738},{"date":"2024-03-18","close":10142.6738},{"date":"2024-03-19","close":10113.7764},{"date":"2024-03-20","close":10152.3057},{"date":"2024-03-21","close":10171.5703},{"date":"2024-03-22","close":10258.2598},{"date":"2024-03-25","close":10306.4199},{"date":"2024-03-26","close":10325.6846},{"date":"2024-03-27","close":10277.5234},{"date":"2024-03-28","close":10267.8916},{"date":"2024-03-29","close":10258.2598},{"date":"2024-04-01","close":10325.6846},{"date":"2024-04-02","close":10248.627},{"date":"2024-04-03","close":10171.5703},{"date":"2024-04-04","close":10171.5703},{"date":"2024-04-05","close":10287.1562},{"date":"2024-04-08","close":10238.9951},{"date":"2024-04-09","close":10229.3633},{"date":"2024-04-11","close":10171.5703},{"date":"2024-04-12","close":10142.6738},{"date":"2024-04-15","close":10238.9951},{"date":"2024-04-16","close":10210.0986},{"date":"2024-04-17","close":10210.0986},{"date":"2024-04-18","close":10190.835},{"date":"2024-04-19","close":10229.3633},{"date":"2024-04-22","close":10238.9951},{"date":"2024-04-23","close":10402.7422},{"date":"2024-04-24","close":10373.8457},{"date":"2024-04-25","close":10364.2139},{"date":"2024-04-26","close":10354.582},{"date":"2024-04-29","close":10393.1104},{"date":"2024-04-30","close":10470.167},{"date":"2024-05-02","close":10547.2246},{"date":"2024-05-03","close":10470.167},{"date":"2024-05-07","close":10470.167},{"date":"2024-05-08","close":10508.6953},{"date":"2024-05-09","close":10508.6953},{"date":"2024-05-10","close":10489.4316},{"date":"2024-05-13","close":10422.0068},{"date":"2024-05-14","close":10450.9033},{"date":"2024-05-16","close":10518.3281},{"date":"2024-05-17","close":10499.0635},{"date":"2024-05-20","close":10460.5352},{"date":"2024-05-21","close":10701.3389},{"date":"2024-05-22","close":10518.3281},{"date":"2024-05-23","close":10826.5576},{"date":"2024-05-24","close":10845.8223},{"date":"2024-05-27","close":10499.0635},{"date":"2024-05-28","close":10508.6953},{"date":"2024-05-29","close":10412.374},{"date":"2024-05-30","close":10229.3633},{"date":"2024-05-31","close":10306.4199},{"date":"2024-06-03","close":10306.4199},{"date":"2024-06-04","close":10277.5234},{"date":"2024-06-05","close":10248.627},{"date":"2024-06-07","close":10258.2598},{"date":"2024-06-10","close":10325.6846},{"date":"2024-06-11","close":10316.0527},{"date":"2024-06-12","close":10296.7881},{"date":"2024-06-13","close":10335.3164},{"date":"2024-06-14","close":10316.0527},{"date":"2024-06-17","close":10768.7637},{"date":"2024-06-18","close":10739.8682},{"date":"2024-06-19","close":10450.9033},{"date":"2024-06-20","close":10364.2139},{"date":"2024-06-21","close":10479.7998},{"date":"2024-06-24","close":10296.7881},{"date":"2024-06-25","close":10383.4785},{"date":"2024-06-26","close":10383.4785},{"date":"2024-06-27","close":10316.0527},{"date":"2024-06-28","close":10287.1562},{"date":"2024-07-01","close":10296.7881},{"date":"2024-07-02","close":10306.4199},{"date":"2024-07-03","close":10335.3164},{"date":"2024-07-04","close":10450.9033},{"date":"2024-07-05","close":10450.9033},{"date":"2024-07-08","close":10547.2246},{"date":"2024-07-09","close":10489.4316},{"date":"2024-07-10","close":10508.6953},{"date":"2024-07-11","close":10431.6387},{"date":"2024-07-12","close":10470.167},{"date":"2024-07-15","close":10595.3857},{"date":"2024-07-16","close":10527.96},{"date":"2024-07-17","close":10585.7539},{"date":"2024-07-18","close":10470.167},{"date":"2024-07-19","close":10422.0068},{"date":"2024-07-22","close":10238.9951},{"date":"2024-07-23","close":10248.627},{"date":"2024-07-24","close":10306.4199},{"date":"2024-07-25","close":10306.4199},{"date":"2024-07-26","close":10258.2598},{"date":"2024-07-29","close":10277.5234},{"date":"2024-07-30","close":10248.627},{"date":"2024-07-31","close":10306.4199},{"date":"2024-08-01","close":10325.6846},{"date":"2024-08-02","close":10200.4668},{"date":"2024-08-05","close":9121.6641},{"date":"2024-08-06","close":9574.376},{"date":"2024-08-07","close":9853.708},{"date":"2024-08-08","close":9901.8691},{"date":"2024-08-09","close":10075.248},{"date":"2024-08-12","close":10181.2021},{"date":"2024-08-13","close":10248.627},{"date":"2024-08-14","close":10229.3633},{"date":"2024-08-16","close":10219.7314},{"date":"2024-08-19","close":10527.96},{"date":"2024-08-20","close":10364.2139},{"date":"2024-08-21","close":10325.6846},{"date":"2024-08-22","close":10306.4199},{"date":"2024-08-23","close":10190.835},{"date":"2024-08-26","close":10084.8799},{"date":"2024-08-27","close":10094.5127},{"date":"2024-08-28","close":10094.5127},{"date":"2024-08-29","close":10036.7197},{"date":"2024-08-30","close":10046.3516},{"date":"2024-09-02","close":10248.627},{"date":"2024-09-03","close":10181.2021},{"date":"2024-09-04","close":9892.2373},{"date":"2024-09-05","close":9969.2949},{"date":"2024-09-06","close":9786.2832},{"date":"2024-09-09","close":9747.7549},{"date":"2024-09-10","close":9728.4902},{"date":"2024-09-11","close":9632.1689},{"date":"2024-09-12","close":9767.0195},{"date":"2024-09-13","close":9824.8115},{"date":"2024-09-19","close":9824.8115},{"date":"2024-09-20","close":9872.9727},{"date":"2024-09-23","close":9853.708},{"date":"2024-09-24","close":9834.4443},{"date":"2024-09-25","close":9930.7666},{"date":"2024-09-26","close":9969.2949},{"date":"2024-09-27","close":10046.3516},{"date":"2024-09-30","close":9930.7666},{"date":"2024-10-02","close":9786.2832},{"date":"2024-10-04","close":10094.5127},{"date":"2024-10-07","close":10084.8799},{"date":"2024-10-08","close":9921.1338},{"date":"2024-10-10","close":10113.7764},{"date":"2024-10-11","close":10065.6162},{"date":"2024-10-14","close":10065.6162},{"date":"2024-10-15","close":10248.627},{"date":"2024-10-16","close":10210.0986},{"date":"2024-10-17","close":10200.4668},{"date":"2024-10-18","close":10335.3164},{"date":"2024-10-21","close":10277.5234},{"date":"2024-10-22","close":10181.2021},{"date":"2024-10-23","close":10200.4668},{"date":"2024-10-24","close":10161.9385},{"date":"2024-10-25","close":10017.4551},{"date":"2024-10-28","close":10027.0879},{"date":"2024-10-29","close":9988.5586},{"date":"2024-10-30","close":10161.9385},{"date":"2024-10-31","close":10219.7314},{"date":"2024-11-01","close":10200.4668},{"date":"2024-11-04","close":10200.4668},{"date":"2024-11-05","close":10238.9951},{"date":"2024-11-06","close":10171.5703},{"date":"2024-11-07","close":10094.5127},{"date":"2024-11-08","close":10123.4092},{"date":"2024-11-11","close":9872.9727},{"date":"2024-11-12","close":9632.1689},{"date":"2024-11-13","close":9458.7891},{"date":"2024-11-14","close":9545.4795},{"date":"2024-11-15","close":9641.8008},{"date":"2024-11-18","close":9718.8584},{"date":"2024-11-19","close":9747.7549},{"date":"2024-11-20","close":9767.0195},{"date":"2024-11-21","close":9728.4902},{"date":"2024-11-22","close":9622.5361},{"date":"2024-11-25","close":9641.8008},{"date":"2024-11-26","close":9709.2266},{"date":"2024-11-27","close":9709.2266},{"date":"2024-11-28","close":9680.3291},{"date":"2024-11-29","close":9555.1113},{"date":"2024-12-02","close":9526.2148},{"date":"2024-12-03","close":9574.376},{"date":"2024-12-04","close":9497.3184},{"date":"2024-12-05","close":9372.1006},{"date":"2024-12-06","close":9092.7676},{"date":"2024-12-09","close":8668.9521},{"date":"2024-12-10","close":9140.9277},{"date":"2024-12-11","close":9333.5713},{"date":"2024-12-12","close":9362.4678},{"date":"2024-12-13","close":9487.6855},{"date":"2024-12-16","close":9468.4219},{"date":"2024-12-17","close":9468.4219},{"date":"2024-12-18","close":9468.4219},{"date":"2024-12-19","close":9612.9043},{"date":"2024-12-20","close":9333.5713},{"date":"2024-12-23","close":9478.0537},{"date":"2024-12-24","close":9458.7891},{"date":"2024-12-26","close":9584.0078},{"date":"2024-12-27","close":9554.6094},{"date":"2024-12-30","close":9603.6074},{"date":"2025-01-02","close":9652.6055},{"date":"2025-01-03","close":9691.8037},{"date":"2025-01-06","close":9897.5947},{"date":"2025-01-07","close":9995.5908},{"date":"2025-01-08","close":10054.3887},{"date":"2025-01-09","close":9966.1924},{"date":"2025-01-10","close":9995.5908},{"date":"2025-01-13","close":9897.5947},{"date":"2025-01-14","close":9848.5967},{"date":"2025-01-15","close":9789.7998},{"date":"2025-01-16","close":9770.2002},{"date":"2025-01-17","close":9682.0039},{"date":"2025-01-20","close":9682.0039},{"date":"2025-01-21","close":9662.4043},{"date":"2025-01-22","close":9613.4062},{"date":"2025-01-23","close":9525.21},{"date":"2025-01-24","close":9544.8096},{"date":"2025-01-31","close":9564.4082},{"date":"2025-02-03","close":9388.0156},{"date":"2025-02-04","close":9544.8096},{"date":"2025-02-05","close":9515.4111},{"date":"2025-02-06","close":9819.1982},{"date":"2025-02-07","close":9731.002},{"date":"2025-02-10","close":9633.0059},{"date":"2025-02-11","close":9701.6035},{"date":"2025-02-12","close":9603.6074},{"date":"2025-02-13","close":9652.6055},{"date":"2025-02-14","close":9682.0039},{"date":"2025-02-17","close":9701.6035},{"date":"2025-02-18","close":9750.6006},{"date":"2025-02-19","close":9750.6006},{"date":"2025-02-20","close":9760.4004},{"date":"2025-02-21","close":9809.3984},{"date":"2025-02-24","close":9868.1963},{"date":"2025-02-25","close":9799.5986},{"date":"2025-02-26","close":9770.2002},{"date":"2025-02-27","close":9760.4004},{"date":"2025-02-28","close":9701.6035},{"date":"2025-03-04","close":9623.2061},{"date":"2025-03-05","close":9682.0039},{"date":"2025-03-06","close":9672.2041},{"date":"2025-03-07","close":9652.6055},{"date":"2025-03-10","close":9682.0039},{"date":"2025-03-11","close":9691.8037},{"date":"2025-03-12","close":9672.2041},{"date":"2025-03-13","close":9760.4004},{"date":"2025-03-14","close":9907.3945},{"date":"2025-03-17","close":10024.9902},{"date":"2025-03-18","close":9956.3926},{"date":"2025-03-19","close":9946.5928},{"date":"2025-03-20","close":9946.5928},{"date":"2025-03-21","close":9917.1943},{"date":"2025-03-24","close":9848.5967},{"date":"2025-03-25","close":9828.998},{"date":"2025-03-26","close":9809.3984},{"date":"2025-03-27","close":9789.7998},{"date":"2025-03-28","close":9711.4023},{"date":"2025-03-31","close":9505.6113},{"date":"2025-04-01","close":9642.8057},{"date":"2025-04-02","close":9633.0059},{"date":"2025-04-03","close":9544.8096},{"date":"2025-04-04","close":9544.8096},{"date":"2025-04-07","close":9182.2246},{"date":"2025-04-08","close":9290.0195},{"date":"2025-04-09","close":9103.8271},{"date":"2025-04-10","close":9407.6152},{"date":"2025-04-11","close":9593.8076},{"date":"2025-04-14","close":9554.6094},{"date":"2025-04-15","close":9554.6094},{"date":"2025-04-16","close":9456.6133},{"date":"2025-04-17","close":9544.8096},{"date":"2025-04-18","close":9564.4082},{"date":"2025-04-21","close":9593.8076},{"date":"2025-04-22","close":9564.4082},{"date":"2025-04-23","close":9554.6094},{"date":"2025-04-24","close":9584.0078},{"date":"2025-04-25","close":9564.4082},{"date":"2025-04-28","close":9564.4082},{"date":"2025-04-29","close":9623.2061},{"date":"2025-04-30","close":9633.0059},{"date":"2025-05-02","close":9701.6035},{"date":"2025-05-07","close":9584.0078},{"date":"2025-05-08","close":9574.208},{"date":"2025-05-09","close":9564.4082},{"date":"2025-05-12","close":9574.208},{"date":"2025-05-13","close":9682.0039},{"date":"2025-05-14","close":9642.8057},{"date":"2025-05-15","close":9652.6055},{"date":"2025-05-16","close":9633.0059},{"date":"2025-05-19","close":9770.2002},{"date":"2025-05-20","close":9623.2061},{"date":"2025-05-21","close":9682.0039},{"date":"2025-05-22","close":9740.8018},{"date":"2025-05-23","close":9995.5908},{"date":"2025-05-26","close":9721.2021},{"date":"2025-05-27","close":9642.8057},{"date":"2025-05-28","close":9662.4043},{"date":"2025-05-29","close":9701.6035},{"date":"2025-05-30","close":9642.8057},{"date":"2025-06-02","close":9672.2041},{"date":"2025-06-04","close":9691.8037},{"date":"2025-06-05","close":9740.8018},{"date":"2025-06-09","close":9828.998},{"date":"2025-06-10","close":9770.2002},{"date":"2025-06-11","close":9819.1982},{"date":"2025-06-12","close":9819.1982},{"date":"2025-06-13","close":9770.2002},{"date":"2025-06-16","close":9789.7998},{"date":"2025-06-17","close":9721.2021},{"date":"2025-06-18","close":9760.4004},{"date":"2025-06-19","close":9711.4023},{"date":"2025-06-20","close":9731.002},{"date":"2025-06-23","close":9672.2041},{"date":"2025-06-24","close":9799.5986},{"date":"2025-06-25","close":9789.7998},{"date":"2025-06-26","close":9701.6035},{"date":"2025-06-27","close":9642.8057},{"date":"2025-06-30","close":9662.4043},{"date":"2025-07-01","close":9711.4023},{"date":"2025-07-02","close":9701.6035},{"date":"2025-07-03","close":9780.0},{"date":"2025-07-04","close":9770.2002},{"date":"2025-07-07","close":9750.6006},{"date":"2025-07-08","close":9770.2002},{"date":"2025-07-09","close":9809.3984},{"date":"2025-07-10","close":9858.3965},{"date":"2025-07-11","close":9809.3984},{"date":"2025-07-14","close":9819.1982},{"date":"2025-07-15","close":9809.3984},{"date":"2025-07-16","close":9809.3984},{"date":"2025-07-17","close":9789.7998},{"date":"2025-07-18","close":9926.9941},{"date":"2025-07-21","close":9897.5947},{"date":"2025-07-22","close":9789.7998},{"date":"2025-07-23","close":9848.5967},{"date":"2025-07-24","close":9828.998},{"date":"2025-07-25","close":9799.5986},{"date":"2025-07-28","close":9731.002},{"date":"2025-07-29","close":9721.2021},{"date":"2025-07-30","close":9789.7998},{"date":"2025-07-31","close":9789.7998},{"date":"2025-08-01","close":9701.6035},{"date":"2025-08-04","close":9701.6035},{"date":"2025-08-05","close":9682.0039},{"date":"2025-08-06","close":9701.6035},{"date":"2025-08-07","close":9682.0039},{"date":"2025-08-08","close":9721.2021},{"date":"2025-08-11","close":9701.6035},{"date":"2025-08-12","close":9691.8037},{"date":"2025-08-13","close":9691.8037},{"date":"2025-08-14","close":9691.8037},{"date":"2025-08-18","close":9633.0059},{"date":"2025-08-19","close":9584.0078},{"date":"2025-08-20","close":9486.0117},{"date":"2025-08-21","close":9486.0117},{"date":"2025-08-22","close":9505.6113},{"date":"2025-08-25","close":9505.6113},{"date":"2025-08-26","close":9437.0137},{"date":"2025-08-27","close":9466.4131},{"date":"2025-08-28","close":9554.6094},{"date":"2025-08-29","close":9515.4111},{"date":"2025-09-01","close":9437.0137},{"date":"2025-09-02","close":9466.4131},{"date":"2025-09-03","close":9505.6113},{"date":"2025-09-04","close":9486.0117},{"date":"2025-09-05","close":9554.6094},{"date":"2025-09-08","close":9564.4082},{"date":"2025-09-09","close":9554.6094},{"date":"2025-09-10","close":9613.4062},{"date":"2025-09-11","close":9652.6055},{"date":"2025-09-12","close":9642.8057},{"date":"2025-09-15","close":9819.1982},{"date":"2025-09-16","close":9662.4043},{"date":"2025-09-17","close":9701.6035},{"date":"2025-09-18","close":9682.0039},{"date":"2025-09-19","close":9900.0},{"date":"2025-09-22","close":9721.2021},{"date":"2025-09-23","close":9682.0039},{"date":"2025-09-24","close":9505.6113},{"date":"2025-09-25","close":9574.208},{"date":"2025-09-26","close":9486.0117},{"date":"2025-09-29","close":9486.0117},{"date":"2025-09-30","close":9495.8115},{"date":"2025-10-01","close":9515.4111},{"date":"2025-10-02","close":9476.2119},{"date":"2025-10-10","close":9456.6133},{"date":"2025-10-13","close":9407.6152},{"date":"2025-10-14","close":9388.0156},{"date":"2025-10-15","close":9446.8135},{"date":"2025-10-16","close":9417.415},{"date":"2025-10-17","close":9368.417},{"date":"2025-10-20","close":9368.417},{"date":"2025-10-21","close":9309.6191},{"date":"2025-10-22","close":9329.2188},{"date":"2025-10-23","close":9290.0195},{"date":"2025-10-24","close":9290.0195},{"date":"2025-10-27","close":9456.6133},{"date":"2025-10-28","close":9437.0137},{"date":"2025-10-29","close":9397.8154},{"date":"2025-10-30","close":9397.8154},{"date":"2025-10-31","close":9574.208},{"date":"2025-11-03","close":9613.4062},{"date":"2025-11-04","close":9554.6094},{"date":"2025-11-05","close":9495.8115},{"date":"2025-11-06","close":9486.0117},{"date":"2025-11-07","close":9446.8135},{"date":"2025-11-10","close":9554.6094},{"date":"2025-11-11","close":9535.0098},{"date":"2025-11-12","close":9584.0078},{"date":"2025-11-13","close":9652.6055},{"date":"2025-11-14","close":9731.002},{"date":"2025-11-17","close":9682.0039},{"date":"2025-11-18","close":9603.6074},{"date":"2025-11-19","close":9603.6074},{"date":"2025-11-20","close":9662.4043},{"date":"2025-11-21","close":9554.6094},{"date":"2025-11-24","close":9486.0117},{"date":"2025-11-25","close":9701.6035},{"date":"2025-11-26","close":9721.2021},{"date":"2025-11-27","close":9701.6035},{"date":"2025-11-28","close":9780.0},{"date":"2025-12-01","close":9760.4004},{"date":"2025-12-02","close":9760.4004},{"date":"2025-12-03","close":9750.6006},{"date":"2025-12-04","close":9633.0059},{"date":"2025-12-05","close":9623.2061},{"date":"2025-12-08","close":9584.0078},{"date":"2025-12-09","close":9731.002},{"date":"2025-12-10","close":9799.5986},{"date":"2025-12-11","close":9877.9961},{"date":"2025-12-12","close":9770.2002},{"date":"2025-12-15","close":9662.4043},{"date":"2025-12-16","close":9633.0059},{"date":"2025-12-17","close":9652.6055},{"date":"2025-12-18","close":9701.6035},{"date":"2025-12-19","close":9731.002},{"date":"2025-12-22","close":9731.002},{"date":"2025-12-23","close":9633.0059},{"date":"2025-12-24","close":9652.6055},{"date":"2025-12-26","close":9780.0},{"date":"2025-12-29","close":9800.0},{"date":"2025-12-30","close":9800.0},{"date":"2026-01-02","close":9730.0},{"date":"2026-01-05","close":9640.0},{"date":"2026-01-06","close":9640.0},{"date":"2026-01-07","close":9540.0},{"date":"2026-01-08","close":9510.0},{"date":"2026-01-09","close":9500.0},{"date":"2026-01-12","close":9520.0},{"date":"2026-01-13","close":9470.0},{"date":"2026-01-14","close":9470.0},{"date":"2026-01-15","close":9430.0},{"date":"2026-01-16","close":9350.0},{"date":"2026-01-19","close":9430.0},{"date":"2026-01-20","close":9520.0},{"date":"2026-01-21","close":9400.0},{"date":"2026-01-22","close":9410.0},{"date":"2026-01-23","close":9460.0},{"date":"2026-01-26","close":9590.0},{"date":"2026-01-27","close":9590.0},{"date":"2026-01-28","close":9550.0},{"date":"2026-01-29","close":9510.0},{"date":"2026-01-30","close":9550.0},{"date":"2026-02-02","close":9570.0},{"date":"2026-02-03","close":9580.0},{"date":"2026-02-04","close":9680.0},{"date":"2026-02-05","close":9560.0},{"date":"2026-02-06","close":9580.0},{"date":"2026-02-09","close":9590.0},{"date":"2026-02-10","close":9640.0},{"date":"2026-02-11","close":9640.0},{"date":"2026-02-12","close":9630.0},{"date":"2026-02-13","close":9700.0},{"date":"2026-02-19","close":9760.0},{"date":"2026-02-20","close":9800.0},{"date":"2026-02-23","close":9750.0},{"date":"2026-02-24","close":9750.0},{"date":"2026-02-25","close":9690.0},{"date":"2026-02-26","close":9550.0},{"date":"2026-02-27","close":9500.0},{"date":"2026-03-03","close":9390.0},{"date":"2026-03-04","close":8780.0},{"date":"2026-03-05","close":9160.0},{"date":"2026-03-06","close":9230.0},{"date":"2026-03-09","close":9040.0},{"date":"2026-03-10","close":9200.0},{"date":"2026-03-11","close":9190.0},{"date":"2026-03-12","close":9190.0},{"date":"2026-03-13","close":9160.0},{"date":"2026-03-16","close":9300.0},{"date":"2026-03-17","close":9230.0},{"date":"2026-03-18","close":9250.0},{"date":"2026-03-19","close":9230.0},{"date":"2026-03-20","close":9250.0},{"date":"2026-03-23","close":9070.0},{"date":"2026-03-24","close":9150.0},{"date":"2026-03-25","close":9240.0},{"date":"2026-03-26","close":9170.0},{"date":"2026-03-27","close":9130.0},{"date":"2026-03-30","close":9050.0},{"date":"2026-03-31","close":9000.0},{"date":"2026-04-01","close":9150.0},{"date":"2026-04-02","close":9030.0},{"date":"2026-04-03","close":9070.0},{"date":"2026-04-06","close":9070.0},{"date":"2026-04-07","close":9140.0},{"date":"2026-04-08","close":9130.0},{"date":"2026-04-09","close":9230.0},{"date":"2026-04-10","close":9370.0},{"date":"2026-04-13","close":9140.0},{"date":"2026-04-14","close":9250.0},{"date":"2026-04-15","close":9400.0},{"date":"2026-04-16","close":9570.0},{"date":"2026-04-17","close":9800.0},{"date":"2026-04-20","close":9710.0},{"date":"2026-04-21","close":9680.0},{"date":"2026-04-22","close":9730.0},{"date":"2026-04-23","close":9800.0},{"date":"2026-04-24","close":9830.0},{"date":"2026-04-27","close":9810.0},{"date":"2026-04-28","close":9870.0},{"date":"2026-04-29","close":10140.0},{"date":"2026-04-30","close":10080.0},{"date":"2026-05-04","close":9980.0},{"date":"2026-05-06","close":9860.0},{"date":"2026-05-07","close":9890.0},{"date":"2026-05-08","close":10050.0},{"date":"2026-05-11","close":10070.0},{"date":"2026-05-12","close":9920.0},{"date":"2026-05-13","close":9870.0},{"date":"2026-05-14","close":10130.0},{"date":"2026-05-15","close":10000.0},{"date":"2026-05-18","close":10000.0},{"date":"2026-05-19","close":9950.0},{"date":"2026-05-20","close":9840.0},{"date":"2026-05-21","close":9740.0},{"date":"2026-05-22","close":9910.0},{"date":"2026-05-26","close":9810.0},{"date":"2026-05-27","close":9800.0},{"date":"2026-05-28","close":9650.0},{"date":"2026-05-29","close":9450.0},{"date":"2026-06-01","close":9320.0},{"date":"2026-06-02","close":9310.0},{"date":"2026-06-04","close":9230.0},{"date":"2026-06-05","close":9290.0},{"date":"2026-06-08","close":9260.0},{"date":"2026-06-09","close":9390.0},{"date":"2026-06-10","close":9400.0},{"date":"2026-06-11","close":9410.0},{"date":"2026-06-12","close":9810.0},{"date":"2026-06-15","close":9720.0},{"date":"2026-06-16","close":9650.0},{"date":"2026-06-17","close":9670.0},{"date":"2026-06-18","close":9730.0},{"date":"2026-06-19","close":9490.0},{"date":"2026-06-22","close":9410.0},{"date":"2026-06-23","close":9200.0},{"date":"2026-06-24","close":9200.0},{"date":"2026-06-25","close":9260.0},{"date":"2026-06-26","close":9150.0},{"date":"2026-06-29","close":9390.0},{"date":"2026-06-30","close":9420.0},{"date":"2026-07-01","close":9430.0},{"date":"2026-07-02","close":9280.0},{"date":"2026-07-03","close":9660.0},{"date":"2026-07-06","close":9540.0},{"date":"2026-07-07","close":9460.0},{"date":"2026-07-08","close":9210.0},{"date":"2026-07-09","close":9360.0},{"date":"2026-07-10","close":9350.0},{"date":"2026-07-13","close":9200.0},{"date":"2026-07-14","close":9310.0},{"date":"2026-07-15","close":9290.0},{"date":"2026-07-16","close":9240.0},{"date":"2026-07-20","close":9130.0},{"date":"2026-07-21","close":9380.0},{"date":"2026-07-22","close":9200.0},{"date":"2026-07-23","close":9250.0},{"date":"2026-07-24","close":9200.0},{"date":"2026-07-27","close":9200.0},{"date":"2026-07-28","close":9050.0},{"date":"2026-07-29","close":9010.0},{"date":"2026-07-30","close":9020.0},{"date":"2026-07-31","close":9100.0},{"date":"2026-08-03","close":9200.0},{"date":"2026-08-04","close":9230.0},{"date":"2026-08-05","close":9190.0},{"date":"2026-08-06","close":9180.0},{"date":"2026-08-07","close":9290.0},{"date":"2026-08-10","close":9300.0},{"date":"2026-08-11","close":9360.0},{"date":"2026-08-12","close":9370.0},{"date":"2026-08-13","close":9320.0},{"date":"2026-08-14","close":9320.0},{"date":"2026-08-18","close":9330.0},{"date":"2026-08-19","close":9200.0},{"date":"2026-08-20","close":9260.0},{"date":"2026-08-21","close":9260.0},{"date":"2026-08-24","close":9240.0},{"date":"2026-08-25","close":9290.0},{"date":"2026-08-26","close":9300.0},{"date":"2026-08-27","close":9230.0},{"date":"2026-08-28","close":9310.0},{"date":"2026-08-31","close":9350.0},{"date":"2026-09-01","close":9330.0},{"date":"2026-09-02","close":9290.0},{"date":"2026-09-03","close":9290.0},{"date":"2026-09-04","close":9290.0},{"date":"2026-09-07","close":9310.0},{"date":"2026-09-08","close":9290.0},{"date":"2026-09-09","close":9270.0},{"date":"2026-09-10","close":9230.0},{"date":"2026-09-11","close":9210.0},{"date":"2026-09-14","close":9180.0},{"date":"2026-09-15","close":9220.0},{"date":"2026-09-16","close":9200.0},{"date":"2026-09-17","close":9230.0},{"date":"2026-09-18","close":9230.0},{"date":"2026-09-21","close":9150.0},{"date":"2026-09-22","close":9150.0},{"date":"2026-09-23","close":9150.0},{"date":"2026-09-28","close":9230.0},{"date":"2026-09-29","close":9140.0},{"date":"2026-09-30","close":9160.0},{"date":"2026-10-01","close":9190.0},{"date":"2026-10-02","close":9170.0},{"date":"2026-10-06","close":9240.0},{"date":"2026-10-07","close":9240.0},{"date":"2026-10-08","close":9200.0},{"date":"2026-10-12","close":9160.0},{"date":"2026-10-13","close":9030.0},{"date":"2026-10-14","close":9010.0},{"date":"2026-10-15","close":8930.0},{"date":"2026-10-16","close":9000.0},{"date":"2026-10-19","close":9110.0},{"date":"2026-10-20","close":9020.0},{"date":"2026-10-21","close":9030.0},{"date":"2026-10-22","close":8930.0},{"date":"2026-10-23","close":8930.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1476.0,"foreign_net":-1476.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-146.0,"foreign_net":146.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":1154.0,"foreign_net":-1154.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-438.0,"foreign_net":438.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-650.0,"foreign_net":650.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":649.0,"foreign_net":-649.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-261.0,"foreign_net":261.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":3174.0,"foreign_net":-3174.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":50.0,"foreign_net":-50.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":1335.0,"foreign_net":-1335.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-32.0,"foreign_net":345.0,"institution_net":-313.0},{"date":"2026-10-06","retail_net":807.0,"foreign_net":-807.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":286.0,"foreign_net":-286.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":205.0,"foreign_net":-205.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":1265.0,"foreign_net":-1265.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":1437.0,"foreign_net":-1437.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":101.0,"foreign_net":-101.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-1452.0,"foreign_net":1139.0,"institution_net":313.0},{"date":"2026-09-22","retail_net":287.0,"foreign_net":-287.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":1827.0,"foreign_net":-1827.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":1067.0,"foreign_net":-1067.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":940.0,"foreign_net":-940.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":5018.0,"foreign_net":-5018.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":4397.0,"foreign_net":-4397.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-740.0,"foreign_net":740.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":409.0,"foreign_net":-409.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":1014.0,"foreign_net":-928.0,"institution_net":-86.0},{"date":"2026-09-09","retail_net":-1254.0,"foreign_net":1254.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":925.0,"foreign_net":-925.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":1721.0,"foreign_net":-1721.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":1476.0,"foreign_net":-1476.0,"institution_net":0},"d3":{"retail_net":2484.0,"foreign_net":-2484.0,"institution_net":0},"d7":{"retail_net":1784.0,"foreign_net":-1784.0,"institution_net":0},"d14":{"retail_net":7609.0,"foreign_net":-7296.0,"institution_net":-313.0},"d30":{"retail_net":24571.0,"foreign_net":-24485.0,"institution_net":-86.0}},"analysis":"최근 5일 외국인 순매수 -1396.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.45만, 기관 -86.00.","foreign_flow":-1396.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":8940.0,"low_30d":8770.0,"support":8878.0,"high_30d":9850.0,"change_1d":0.1,"change_7d":-2.3,"change_30d":-4.2,"resistance":9742.0,"position_in_range":16.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.04,"per":13.53,"quarter":"2024-Q2"},{"pbr":1.0,"per":13.85,"quarter":"2024-Q3"},{"pbr":0.95,"per":13.26,"quarter":"2024-Q4"},{"pbr":0.95,"per":12.32,"quarter":"2025-Q1"},{"pbr":0.96,"per":15.49,"quarter":"2025-Q2"},{"pbr":0.93,"per":13.48,"quarter":"2025-Q3"},{"pbr":0.96,"per":15.06,"quarter":"2025-Q4"},{"pbr":0.87,"per":11.54,"quarter":"2026-Q1"},{"pbr":0.9,"per":11.01,"quarter":"2026-Q2"},{"pbr":0.77,"per":10.45,"quarter":"현재"}],"timeline":[{"close":10287.1562,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9930.7666,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":9603.6074,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":9505.6113,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9662.4043,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9495.8115,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":9800.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9420.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.95,"pbr_5y_low":0.87,"per_5y_avg":13.28,"per_5y_low":11.01,"current_pbr":0.77,"current_per":10.45,"pbr_5y_high":1.04,"per_5y_high":15.49,"pbr_5y_median":0.95,"per_5y_median":13.48,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -5.5%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 10.41x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.03,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.19,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.44,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.16,"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":true,"unit":"%","value":48.85,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.15,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":16.55,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.04,"per":13.53,"close":10287.1562,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.0,"per":13.85,"close":9930.7666,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.95,"per":13.26,"close":9603.6074,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.95,"per":12.32,"close":9505.6113,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.96,"per":15.49,"close":9662.4043,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.93,"per":13.48,"close":9495.8115,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.96,"per":15.06,"close":9800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.87,"per":11.54,"close":9000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.9,"per":11.01,"close":9420.0,"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":"10.4배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.2%"}],"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":147.0,"pbr":null,"per":null,"roa":0.010268871509186324,"roe":0.01192189905345567,"revenue":11901478582.0,"market_cap":null,"net_income":1288899454.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.48851454488967966,"total_assets":125515199294.0,"total_equity":108111924805.0,"profit_margin":0.10829742246894883,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1143505635.0,"operating_margin":0.09608097238686439},{"eps":352.4,"pbr":0.85,"per":15.22,"roa":0.026790681596392866,"roe":0.031206521291469322,"revenue":12593601509.0,"market_cap":91800000000.0,"net_income":3333249701.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5505842417710884,"total_assets":124418249271.0,"total_equity":106812600798.0,"profit_margin":0.26467803500197284,"dividend_yield":2.06,"fiscal_quarter":"Q1","operating_income":2996680739.0,"operating_margin":0.23795264101841132},{"eps":176.42,"pbr":null,"per":null,"roa":0.013587280473041403,"roe":0.015837022959564587,"revenue":12804274841.0,"market_cap":null,"net_income":1668731295.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.44221964119896856,"total_assets":122815695040.0,"total_equity":105369001438.0,"profit_margin":0.13032610715732448,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1144239519.0,"operating_margin":0.08936386739654177},{"eps":179.42,"pbr":null,"per":null,"roa":0.013820098577818688,"roe":0.016206056261426547,"revenue":10976626127.0,"market_cap":null,"net_income":1697057678.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.47426321328325954,"total_assets":122796351158.0,"total_equity":104717498855.0,"profit_margin":0.1546064936862179,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1547891243.0,"operating_margin":0.14101703247344283},{"eps":71.54,"pbr":null,"per":null,"roa":0.00551665643487748,"roe":0.0065686892207994846,"revenue":12045976749.0,"market_cap":null,"net_income":676667914.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4926808427131225,"total_assets":122659063871.0,"total_equity":103014146545.0,"profit_margin":0.05617376889393164,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1499948378.0,"operating_margin":0.12451861806262565},{"eps":223.54,"pbr":null,"per":null,"roa":0.017172803739449957,"roe":0.020659113074021244,"revenue":13241834045.0,"market_cap":null,"net_income":2114360423.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5349552253054233,"total_assets":123122610325.0,"total_equity":102345169196.0,"profit_margin":0.15967277763901322,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2286702890.0,"operating_margin":0.1726877774052333},{"eps":230.11,"pbr":null,"per":null,"roa":0.017656072759028908,"roe":0.020955202126401243,"revenue":11235510657.0,"market_cap":null,"net_income":2176559723.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4555493632869419,"total_assets":123275416493.0,"total_equity":103867274096.0,"profit_margin":0.193721477327241,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":580830781.0,"operating_margin":0.05169598416411346},{"eps":98.62,"pbr":null,"per":null,"roa":0.007743120775167847,"roe":0.009160638966509699,"revenue":10721054057.0,"market_cap":null,"net_income":932800425.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4172875062670715,"total_assets":120468277854.0,"total_equity":101827004471.0,"profit_margin":0.08700641000788119,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1710556886.0,"operating_margin":0.15955118563021717},{"eps":218.99,"pbr":null,"per":null,"roa":0.017106850659812822,"roe":0.020459242269373797,"revenue":12295689648.0,"market_cap":null,"net_income":2071377227.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4791020040065995,"total_assets":121084661823.0,"total_equity":101244083223.0,"profit_margin":0.1684636881947429,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2018239218.0,"operating_margin":0.16414201039372234},{"eps":176.48,"pbr":null,"per":null,"roa":0.01422580594586105,"roe":0.016698640067234826,"revenue":11340259291.0,"market_cap":null,"net_income":1669270952.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5139960095644343,"total_assets":117341046149.0,"total_equity":99964484849.0,"profit_margin":0.14719865826390655,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1448444538.0,"operating_margin":0.12772587476456848},{"eps":222.81,"pbr":null,"per":null,"roa":0.01762206672626206,"roe":0.021116014551881262,"revenue":12323264842.0,"market_cap":null,"net_income":2107467265.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5451981558573404,"total_assets":119592514189.0,"total_equity":99804215413.0,"profit_margin":0.1710153349798469,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2995171367.0,"operating_margin":0.24305014989143897},{"eps":142.0,"pbr":null,"per":null,"roa":0.011532901096887918,"roe":0.014003105298368823,"revenue":9316243272.0,"market_cap":null,"net_income":1374087047.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5177809882335155,"total_assets":119144960618.0,"total_equity":98127309459.0,"profit_margin":0.14749368461961734,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1342110251.0,"operating_margin":0.1440613143962993}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":760.28,"per":13.53,"date":"2024-06","close":10287.16,"source":"reported"},{"eps":760.28,"per":13.56,"date":"2024-07","close":10306.42,"source":"reported"},{"eps":760.28,"per":13.21,"date":"2024-08","close":10046.35,"source":"reported"},{"eps":716.9,"per":13.85,"date":"2024-09","close":9930.77,"source":"reported"},{"eps":716.9,"per":14.26,"date":"2024-10","close":10219.73,"source":"reported"},{"eps":716.9,"per":13.33,"date":"2024-11","close":9555.11,"source":"reported"},{"eps":724.2,"per":13.26,"date":"2024-12","close":9603.61,"source":"reported"},{"eps":724.2,"per":13.21,"date":"2025-01","close":9564.41,"source":"reported"},{"eps":724.2,"per":13.4,"date":"2025-02","close":9701.6,"source":"reported"},{"eps":771.26,"per":12.32,"date":"2025-03","close":9505.61,"source":"reported"},{"eps":771.26,"per":12.49,"date":"2025-04","close":9633.01,"source":"reported"},{"eps":771.26,"per":12.5,"date":"2025-05","close":9642.81,"source":"reported"},{"eps":623.81,"per":15.49,"date":"2025-06","close":9662.4,"source":"reported"},{"eps":623.81,"per":15.69,"date":"2025-07","close":9789.8,"source":"reported"},{"eps":623.81,"per":15.25,"date":"2025-08","close":9515.41,"source":"reported"},{"eps":704.61,"per":13.48,"date":"2025-09","close":9495.81,"source":"reported"},{"eps":704.61,"per":13.59,"date":"2025-10","close":9574.21,"source":"reported"},{"eps":704.61,"per":13.88,"date":"2025-11","close":9780.0,"source":"reported"},{"eps":650.92,"per":15.06,"date":"2025-12","close":9800.0,"source":"reported"},{"eps":650.92,"per":14.67,"date":"2026-01","close":9550.0,"source":"reported"},{"eps":650.92,"per":14.59,"date":"2026-02","close":9500.0,"source":"reported"},{"eps":779.78,"per":11.54,"date":"2026-03","close":9000.0,"source":"reported"},{"eps":779.78,"per":12.93,"date":"2026-04","close":10080.0,"source":"reported"},{"eps":779.78,"per":12.12,"date":"2026-05","close":9450.0,"source":"reported"},{"eps":855.24,"per":11.01,"date":"2026-06","close":9420.0,"source":"reported"},{"eps":855.24,"per":10.64,"date":"2026-07","close":9100.0,"source":"reported"},{"eps":855.24,"per":10.93,"date":"2026-08","close":9350.0,"source":"reported"},{"eps":855.24,"per":10.71,"date":"2026-09","close":9160.0,"source":"reported"},{"eps":855.24,"per":10.44,"date":"2026-10","close":8930.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.14,"std":1.46,"count":29,"current":10.44,"lower_1sd":11.68,"upper_1sd":14.59},"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":"중앙백신","phase":"above-fold","symbol_resolved":true}