{"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":"2026-10-23T09:52:03.928603+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.6,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","unit":"%","value":32.2,"direction":"higher_better","percentile":76}],"summary":"매출 +9.6%","percentile":69},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":43.5,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.2,"direction":"higher_better","percentile":42}],"summary":"RSI 44","percentile":39},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.96x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.5%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.78,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.01,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":100.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 4.8x, 순차입금비율 -0.0x","percentile":78}},"signals":[],"summary":"대정화금(120240)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1016.43억. 현재가 14,140원, 전일 대비 -2.3%, 30일 -4.2%. PER 6.0배 / ROE 2.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2328.00, 기관 순매도 1062.00.","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":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.39,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.39%","value_pct":3.39},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":20.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 20%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.39},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-95.14464873215547,"grade":"D","trend":"하락","atr_14":496.42857142857144,"rsi_14":43.51464435146443,"sma_20":14672.5,"sma_60":14691.333333333334,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 43.5로 중립 구간입니다. MACD(-95.14)가 시그널선(-51.78)을 하회합니다(데드크로스). 현재가가 SMA20(14672)과 SMA60(14691) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 14182~15163 (현재 위치 -4%).","bb_lower":14182.035934037976,"bb_upper":15162.964065962024,"macd_signal":-51.77781902128407},"change_pct":-1.93,"chart_data":[{"date":"2024-10-23","open":12670,"high":13015,"low":12670,"close":12856,"volume":12366,"rsi_14":13.01,"sma_20":14527.0,"sma_60":14871.67,"sma_120":15640.5},{"date":"2024-10-24","open":12707,"high":13108,"low":12707,"close":12866,"volume":5934,"rsi_14":13.82,"sma_20":14471.5,"sma_60":14844.83,"sma_120":15615.33},{"date":"2024-10-25","open":12875,"high":13034,"low":12698,"close":12698,"volume":6198,"rsi_14":6.77,"sma_20":14405.0,"sma_60":14815.67,"sma_120":15588.67},{"date":"2024-10-28","open":12707,"high":12931,"low":12679,"close":12744,"volume":4525,"rsi_14":10.22,"sma_20":14339.0,"sma_60":14787.33,"sma_120":15561.67},{"date":"2024-10-29","open":12698,"high":12978,"low":12670,"close":12903,"volume":7683,"rsi_14":21.53,"sma_20":14281.0,"sma_60":14761.5,"sma_120":15535.92},{"date":"2024-10-30","open":13006,"high":13332,"low":12884,"close":13006,"volume":16109,"rsi_14":26.14,"sma_20":14231.5,"sma_60":14732.83,"sma_120":15510.42},{"date":"2024-10-31","open":12996,"high":13239,"low":12875,"close":13220,"volume":3592,"rsi_14":36.42,"sma_20":14205.5,"sma_60":14709.33,"sma_120":15487.0},{"date":"2024-11-01","open":13146,"high":13146,"low":12884,"close":12950,"volume":3656,"rsi_14":31.82,"sma_20":14165.5,"sma_60":14681.5,"sma_120":15461.0},{"date":"2024-11-04","open":12940,"high":13052,"low":12940,"close":13024,"volume":4882,"rsi_14":36.41,"sma_20":14125.5,"sma_60":14654.5,"sma_120":15435.5},{"date":"2024-11-05","open":12894,"high":13136,"low":12894,"close":12978,"volume":3099,"rsi_14":40.34,"sma_20":14083.5,"sma_60":14633.0,"sma_120":15409.67},{"date":"2024-11-06","open":12884,"high":13080,"low":12735,"close":12763,"volume":7265,"rsi_14":37.37,"sma_20":14035.0,"sma_60":14625.67,"sma_120":15382.25},{"date":"2024-11-07","open":12716,"high":12791,"low":12549,"close":12763,"volume":4370,"rsi_14":40.31,"sma_20":13988.5,"sma_60":14614.83,"sma_120":15356.17},{"date":"2024-11-08","open":12875,"high":12894,"low":12642,"close":12828,"volume":6415,"rsi_14":41.94,"sma_20":13944.0,"sma_60":14594.0,"sma_120":15331.25},{"date":"2024-11-11","open":12670,"high":12810,"low":12287,"close":12305,"volume":17288,"rsi_14":37.32,"sma_20":13873.5,"sma_60":14564.0,"sma_120":15301.5},{"date":"2024-11-12","open":12240,"high":12296,"low":11988,"close":12109,"volume":17656,"rsi_14":32.14,"sma_20":13798.0,"sma_60":14524.33,"sma_120":15268.75},{"date":"2024-11-13","open":11932,"high":12025,"low":11745,"close":11801,"volume":13503,"rsi_14":27.73,"sma_20":13718.0,"sma_60":14474.0,"sma_120":15234.08},{"date":"2024-11-14","open":11755,"high":12025,"low":11559,"close":11745,"volume":15941,"rsi_14":29.1,"sma_20":13639.5,"sma_60":14428.33,"sma_120":15200.0},{"date":"2024-11-15","open":11605,"high":11913,"low":11559,"close":11885,"volume":11087,"rsi_14":31.89,"sma_20":13571.0,"sma_60":14382.83,"sma_120":15168.33},{"date":"2024-11-18","open":11764,"high":12044,"low":11736,"close":11913,"volume":7718,"rsi_14":27.92,"sma_20":13507.0,"sma_60":14334.83,"sma_120":15137.42},{"date":"2024-11-19","open":11717,"high":11923,"low":11717,"close":11829,"volume":7124,"rsi_14":23.53,"sma_20":13455.0,"sma_60":14280.83,"sma_120":15104.92},{"date":"2024-11-20","open":12520,"high":13006,"low":11969,"close":12324,"volume":54018,"rsi_14":32.09,"sma_20":13426.5,"sma_60":14234.17,"sma_120":15077.33},{"date":"2024-11-21","open":12324,"high":12324,"low":11960,"close":12072,"volume":11564,"rsi_14":32.33,"sma_20":13384.0,"sma_60":14190.0,"sma_120":15048.08},{"date":"2024-11-22","open":11988,"high":12221,"low":11951,"close":11951,"volume":9066,"rsi_14":28.78,"sma_20":13344.0,"sma_60":14148.33,"sma_120":15017.75},{"date":"2024-11-25","open":11932,"high":12221,"low":11839,"close":11932,"volume":5898,"rsi_14":29.1,"sma_20":13300.5,"sma_60":14105.0,"sma_120":14988.42},{"date":"2024-11-26","open":12100,"high":12165,"low":11913,"close":11951,"volume":5449,"rsi_14":32.39,"sma_20":13249.5,"sma_60":14065.5,"sma_120":14959.42},{"date":"2024-11-27","open":11932,"high":12035,"low":11913,"close":11951,"volume":8754,"rsi_14":30.71,"sma_20":13193.0,"sma_60":14025.5,"sma_120":14930.42},{"date":"2024-11-28","open":11951,"high":12109,"low":11885,"close":11951,"volume":9808,"rsi_14":30.42,"sma_20":13125.0,"sma_60":13986.33,"sma_120":14898.75},{"date":"2024-11-29","open":12100,"high":12100,"low":11689,"close":11773,"volume":9165,"rsi_14":35.96,"sma_20":13062.0,"sma_60":13943.17,"sma_120":14865.5},{"date":"2024-12-02","open":11773,"high":11867,"low":11624,"close":11671,"volume":10286,"rsi_14":37.82,"sma_20":12989.5,"sma_60":13898.33,"sma_120":14832.08},{"date":"2024-12-03","open":11559,"high":11885,"low":11559,"close":11885,"volume":4541,"rsi_14":52.46,"sma_20":12931.0,"sma_60":13859.0,"sma_120":14800.58},{"date":"2024-12-04","open":11671,"high":12726,"low":11671,"close":11988,"volume":33150,"rsi_14":56.91,"sma_20":12889.5,"sma_60":13821.5,"sma_120":14769.75},{"date":"2024-12-05","open":11932,"high":11951,"low":11801,"close":11801,"volume":4313,"rsi_14":47.67,"sma_20":12835.0,"sma_60":13790.5,"sma_120":14737.33},{"date":"2024-12-06","open":11801,"high":11801,"low":11269,"close":11446,"volume":13976,"rsi_14":39.04,"sma_20":12761.0,"sma_60":13753.67,"sma_120":14703.0},{"date":"2024-12-09","open":11204,"high":11446,"low":10840,"close":10849,"volume":20461,"rsi_14":31.45,"sma_20":12683.0,"sma_60":13713.17,"sma_120":14663.0},{"date":"2024-12-10","open":10784,"high":11633,"low":10784,"close":11596,"volume":15970,"rsi_14":37.42,"sma_20":12655.5,"sma_60":13687.33,"sma_120":14629.83},{"date":"2024-12-11","open":11596,"high":12063,"low":11587,"close":12007,"volume":6982,"rsi_14":48.93,"sma_20":12666.5,"sma_60":13668.83,"sma_120":14597.67},{"date":"2024-12-12","open":11951,"high":12231,"low":11951,"close":12100,"volume":11672,"rsi_14":52.47,"sma_20":12685.5,"sma_60":13651.67,"sma_120":14567.33},{"date":"2024-12-13","open":12100,"high":12249,"low":12100,"close":12249,"volume":6357,"rsi_14":55.03,"sma_20":12705.0,"sma_60":13632.17,"sma_120":14539.0},{"date":"2024-12-16","open":12268,"high":12287,"low":12147,"close":12165,"volume":5076,"rsi_14":53.33,"sma_20":12718.5,"sma_60":13608.17,"sma_120":14510.17},{"date":"2024-12-17","open":12231,"high":12417,"low":12165,"close":12277,"volume":6778,"rsi_14":54.9,"sma_20":12742.5,"sma_60":13587.17,"sma_120":14483.33},{"date":"2024-12-18","open":12296,"high":12473,"low":11885,"close":12371,"volume":18502,"rsi_14":56.13,"sma_20":12745.0,"sma_60":13566.17,"sma_120":14459.08},{"date":"2024-12-19","open":12240,"high":12511,"low":12119,"close":12417,"volume":9021,"rsi_14":59.77,"sma_20":12763.5,"sma_60":13539.67,"sma_120":14435.25},{"date":"2024-12-20","open":12352,"high":12436,"low":12165,"close":12165,"volume":8204,"rsi_14":57.18,"sma_20":12775.0,"sma_60":13508.0,"sma_120":14408.67},{"date":"2024-12-23","open":12184,"high":12352,"low":12184,"close":12324,"volume":5323,"rsi_14":56.47,"sma_20":12796.0,"sma_60":13478.5,"sma_120":14384.33},{"date":"2024-12-24","open":12324,"high":12483,"low":12315,"close":12483,"volume":7187,"rsi_14":57.18,"sma_20":12824.5,"sma_60":13451.67,"sma_120":14361.42},{"date":"2024-12-26","open":12343,"high":12436,"low":12249,"close":12268,"volume":12519,"rsi_14":56.72,"sma_20":12841.5,"sma_60":13422.0,"sma_120":14336.75},{"date":"2024-12-27","open":12673,"high":12673,"low":12297,"close":12403,"volume":8902,"rsi_14":58.29,"sma_20":12844.5,"sma_60":13391.67,"sma_120":14311.25},{"date":"2024-12-30","open":12413,"high":12422,"low":12258,"close":12422,"volume":5258,"rsi_14":71.0,"sma_20":12858.0,"sma_60":13361.83,"sma_120":14286.5},{"date":"2025-01-02","open":12287,"high":12538,"low":12278,"close":12538,"volume":3397,"rsi_14":62.5,"sma_20":12883.0,"sma_60":13332.67,"sma_120":14261.67},{"date":"2025-01-03","open":12355,"high":12625,"low":12355,"close":12615,"volume":9028,"rsi_14":55.61,"sma_20":12900.5,"sma_60":13305.0,"sma_120":14238.58},{"date":"2025-01-06","open":12615,"high":12837,"low":12538,"close":12827,"volume":7168,"rsi_14":58.17,"sma_20":12923.5,"sma_60":13282.67,"sma_120":14216.67},{"date":"2025-01-07","open":12827,"high":12876,"low":12712,"close":12731,"volume":4387,"rsi_14":51.98,"sma_20":12951.5,"sma_60":13258.33,"sma_120":14193.33},{"date":"2025-01-08","open":12586,"high":12866,"low":12577,"close":12779,"volume":4526,"rsi_14":55.56,"sma_20":13001.0,"sma_60":13235.33,"sma_120":14170.08},{"date":"2025-01-09","open":12876,"high":12876,"low":12635,"close":12644,"volume":2867,"rsi_14":49.0,"sma_20":13075.5,"sma_60":13210.67,"sma_120":14146.33},{"date":"2025-01-10","open":12914,"high":12914,"low":12635,"close":12702,"volume":2680,"rsi_14":47.96,"sma_20":13113.0,"sma_60":13188.83,"sma_120":14122.92},{"date":"2025-01-13","open":12692,"high":12692,"low":12442,"close":12557,"volume":5716,"rsi_14":43.2,"sma_20":13121.0,"sma_60":13168.5,"sma_120":14097.92},{"date":"2025-01-14","open":12557,"high":12644,"low":12422,"close":12509,"volume":6927,"rsi_14":48.37,"sma_20":13121.5,"sma_60":13148.83,"sma_120":14072.75},{"date":"2025-01-15","open":12625,"high":12635,"low":12451,"close":12490,"volume":3050,"rsi_14":42.6,"sma_20":13113.0,"sma_60":13129.67,"sma_120":14048.0},{"date":"2025-01-16","open":12490,"high":12635,"low":12490,"close":12490,"volume":4788,"rsi_14":36.18,"sma_20":13109.0,"sma_60":13111.5,"sma_120":14023.83},{"date":"2025-01-17","open":12490,"high":12615,"low":12432,"close":12567,"volume":9084,"rsi_14":45.99,"sma_20":13103.0,"sma_60":13100.17,"sma_120":14001.5},{"date":"2025-01-20","open":12567,"high":12635,"low":12519,"close":12596,"volume":2544,"rsi_14":58.93,"sma_20":13093.5,"sma_60":13088.33,"sma_120":13980.0},{"date":"2025-01-21","open":12500,"high":13020,"low":12500,"close":12606,"volume":6082,"rsi_14":58.56,"sma_20":13082.0,"sma_60":13076.5,"sma_120":13960.67},{"date":"2025-01-22","open":12606,"high":12635,"low":12471,"close":12480,"volume":4385,"rsi_14":47.32,"sma_20":13077.5,"sma_60":13065.5,"sma_120":13940.58},{"date":"2025-01-23","open":12490,"high":12615,"low":12413,"close":12432,"volume":4334,"rsi_14":41.28,"sma_20":13062.0,"sma_60":13052.83,"sma_120":13920.08},{"date":"2025-01-24","open":12355,"high":12914,"low":12297,"close":12731,"volume":14208,"rsi_14":45.76,"sma_20":13053.5,"sma_60":13042.5,"sma_120":13902.0},{"date":"2025-01-31","open":12596,"high":12847,"low":12393,"close":12393,"volume":14736,"rsi_14":37.76,"sma_20":13039.0,"sma_60":13024.5,"sma_120":13878.67},{"date":"2025-02-03","open":12384,"high":12384,"low":12152,"close":12191,"volume":6137,"rsi_14":30.82,"sma_20":13028.0,"sma_60":12999.17,"sma_120":13854.25},{"date":"2025-02-04","open":12191,"high":12625,"low":12191,"close":12422,"volume":7737,"rsi_14":43.2,"sma_20":13028.0,"sma_60":12982.67,"sma_120":13832.08},{"date":"2025-02-05","open":12422,"high":12615,"low":12422,"close":12557,"volume":2523,"rsi_14":45.76,"sma_20":13029.0,"sma_60":12967.17,"sma_120":13810.83},{"date":"2025-02-06","open":12442,"high":12567,"low":12442,"close":12490,"volume":7533,"rsi_14":47.93,"sma_20":13022.5,"sma_60":12951.33,"sma_120":13792.17},{"date":"2025-02-07","open":12500,"high":12509,"low":12413,"close":12509,"volume":4774,"rsi_14":50.0,"sma_20":13006.0,"sma_60":12939.67,"sma_120":13782.67},{"date":"2025-02-10","open":12509,"high":12509,"low":12326,"close":12345,"volume":5499,"rsi_14":45.86,"sma_20":12986.0,"sma_60":12924.17,"sma_120":13769.5},{"date":"2025-02-11","open":12393,"high":12586,"low":12316,"close":12365,"volume":3974,"rsi_14":46.45,"sma_20":12964.5,"sma_60":12908.83,"sma_120":13751.42},{"date":"2025-02-12","open":12365,"high":12365,"low":12220,"close":12316,"volume":7726,"rsi_14":42.78,"sma_20":12947.5,"sma_60":12902.0,"sma_120":13733.0},{"date":"2025-02-13","open":12268,"high":12538,"low":12268,"close":12529,"volume":8142,"rsi_14":48.24,"sma_20":12938.5,"sma_60":12902.33,"sma_120":13713.33},{"date":"2025-02-14","open":12519,"high":12635,"low":12471,"close":12480,"volume":6549,"rsi_14":46.8,"sma_20":12934.5,"sma_60":12907.33,"sma_120":13690.67},{"date":"2025-02-17","open":12625,"high":12625,"low":12297,"close":12471,"volume":6494,"rsi_14":49.74,"sma_20":12932.5,"sma_60":12913.17,"sma_120":13670.75},{"date":"2025-02-18","open":12403,"high":12683,"low":12403,"close":12557,"volume":4100,"rsi_14":53.33,"sma_20":12936.0,"sma_60":12918.0,"sma_120":13650.42},{"date":"2025-02-19","open":12500,"high":12683,"low":12500,"close":12654,"volume":12045,"rsi_14":47.7,"sma_20":12944.5,"sma_60":12924.0,"sma_120":13629.42},{"date":"2025-02-20","open":12596,"high":12692,"low":12557,"close":12664,"volume":7473,"rsi_14":60.0,"sma_20":12949.5,"sma_60":12931.67,"sma_120":13606.25},{"date":"2025-02-21","open":12692,"high":12702,"low":12606,"close":12692,"volume":2782,"rsi_14":71.31,"sma_20":12954.5,"sma_60":12931.0,"sma_120":13582.58},{"date":"2025-02-24","open":12683,"high":12779,"low":12683,"close":12712,"volume":4511,"rsi_14":65.0,"sma_20":12960.0,"sma_60":12935.17,"sma_120":13562.58},{"date":"2025-02-25","open":12712,"high":12712,"low":12606,"close":12664,"volume":9291,"rsi_14":56.04,"sma_20":12969.5,"sma_60":12940.67,"sma_120":13544.5},{"date":"2025-02-26","open":12606,"high":12712,"low":12606,"close":12712,"volume":5978,"rsi_14":62.92,"sma_20":12984.0,"sma_60":12947.33,"sma_120":13526.17},{"date":"2025-02-27","open":12779,"high":12779,"low":12664,"close":12692,"volume":3702,"rsi_14":60.67,"sma_20":12982.0,"sma_60":12953.33,"sma_120":13509.42},{"date":"2025-02-28","open":12538,"high":12760,"low":12490,"close":12567,"volume":15645,"rsi_14":63.53,"sma_20":12991.0,"sma_60":12957.17,"sma_120":13491.33},{"date":"2025-03-04","open":12567,"high":12567,"low":12297,"close":12384,"volume":8655,"rsi_14":50.98,"sma_20":13001.0,"sma_60":12957.83,"sma_120":13472.08},{"date":"2025-03-05","open":12336,"high":12490,"low":12336,"close":12432,"volume":9910,"rsi_14":55.88,"sma_20":13001.5,"sma_60":12962.5,"sma_120":13452.83},{"date":"2025-03-06","open":12461,"high":12461,"low":12355,"close":12403,"volume":2322,"rsi_14":42.17,"sma_20":12993.5,"sma_60":12968.5,"sma_120":13433.42},{"date":"2025-03-07","open":12268,"high":12480,"low":12268,"close":12393,"volume":2276,"rsi_14":44.3,"sma_20":12988.5,"sma_60":12970.5,"sma_120":13414.75},{"date":"2025-03-10","open":12297,"high":12393,"low":12297,"close":12336,"volume":4787,"rsi_14":41.67,"sma_20":12979.5,"sma_60":12969.67,"sma_120":13395.58},{"date":"2025-03-11","open":12210,"high":12567,"low":12210,"close":12432,"volume":7160,"rsi_14":42.35,"sma_20":12984.0,"sma_60":12973.83,"sma_120":13382.17},{"date":"2025-03-12","open":12316,"high":12480,"low":12316,"close":12451,"volume":1269,"rsi_14":36.36,"sma_20":12988.5,"sma_60":12984.67,"sma_120":13369.17},{"date":"2025-03-13","open":12374,"high":12480,"low":12374,"close":12422,"volume":4795,"rsi_14":34.18,"sma_20":12994.0,"sma_60":13005.67,"sma_120":13359.42},{"date":"2025-03-14","open":12355,"high":12432,"low":12297,"close":12413,"volume":8357,"rsi_14":31.17,"sma_20":12988.0,"sma_60":13013.17,"sma_120":13350.25},{"date":"2025-03-17","open":12413,"high":12509,"low":12393,"close":12500,"volume":3675,"rsi_14":36.9,"sma_20":12989.0,"sma_60":13014.83,"sma_120":13341.83},{"date":"2025-03-18","open":12490,"high":12519,"low":12432,"close":12509,"volume":3110,"rsi_14":40.0,"sma_20":12991.0,"sma_60":13015.0,"sma_120":13333.33},{"date":"2025-03-19","open":12384,"high":12509,"low":12336,"close":12374,"volume":7406,"rsi_14":30.34,"sma_20":12981.5,"sma_60":13010.17,"sma_120":13321.17},{"date":"2025-03-20","open":12393,"high":12519,"low":12316,"close":12345,"volume":4934,"rsi_14":30.0,"sma_20":12965.5,"sma_60":13006.33,"sma_120":13307.25},{"date":"2025-03-21","open":12268,"high":12374,"low":12133,"close":12162,"volume":18425,"rsi_14":28.12,"sma_20":12939.5,"sma_60":12997.33,"sma_120":13292.25},{"date":"2025-03-24","open":12201,"high":12220,"low":12114,"close":12181,"volume":2538,"rsi_14":36.71,"sma_20":12913.0,"sma_60":12987.0,"sma_120":13276.58},{"date":"2025-03-25","open":12104,"high":12345,"low":12094,"close":12114,"volume":6042,"rsi_14":29.63,"sma_20":12882.0,"sma_60":12974.67,"sma_120":13257.17},{"date":"2025-03-26","open":12066,"high":12230,"low":12066,"close":12114,"volume":6456,"rsi_14":30.77,"sma_20":12853.5,"sma_60":12966.83,"sma_120":13237.42},{"date":"2025-03-27","open":12123,"high":12258,"low":12075,"close":12085,"volume":2504,"rsi_14":30.0,"sma_20":12821.0,"sma_60":12955.67,"sma_120":13217.08},{"date":"2025-03-28","open":12085,"high":12268,"low":12075,"close":12152,"volume":5275,"rsi_14":38.27,"sma_20":12793.0,"sma_60":12942.83,"sma_120":13197.25},{"date":"2025-03-31","open":12152,"high":12152,"low":11815,"close":12056,"volume":12656,"rsi_14":25.93,"sma_20":12766.5,"sma_60":12932.17,"sma_120":13177.08},{"date":"2025-04-01","open":11873,"high":12393,"low":11873,"close":12297,"volume":8500,"rsi_14":42.31,"sma_20":12762.0,"sma_60":12930.33,"sma_120":13161.0},{"date":"2025-04-02","open":12345,"high":12345,"low":12027,"close":12152,"volume":2068,"rsi_14":37.93,"sma_20":12747.5,"sma_60":12925.67,"sma_120":13143.75},{"date":"2025-04-03","open":12152,"high":12152,"low":11969,"close":12056,"volume":8891,"rsi_14":35.2,"sma_20":12729.5,"sma_60":12917.33,"sma_120":13125.0},{"date":"2025-04-04","open":11931,"high":12152,"low":11931,"close":12143,"volume":3717,"rsi_14":35.2,"sma_20":12716.5,"sma_60":12909.17,"sma_120":13107.08},{"date":"2025-04-07","open":11873,"high":11998,"low":11632,"close":11632,"volume":8508,"rsi_14":24.29,"sma_20":12680.0,"sma_60":12888.5,"sma_120":13085.58},{"date":"2025-04-08","open":11583,"high":12345,"low":11574,"close":11892,"volume":11426,"rsi_14":36.84,"sma_20":12652.0,"sma_60":12874.0,"sma_120":13066.17},{"date":"2025-04-09","open":11805,"high":12133,"low":11641,"close":11651,"volume":6609,"rsi_14":33.02,"sma_20":12610.5,"sma_60":12854.5,"sma_120":13044.92},{"date":"2025-04-10","open":11882,"high":12152,"low":11776,"close":12017,"volume":4480,"rsi_14":46.75,"sma_20":12589.5,"sma_60":12843.67,"sma_120":13027.17},{"date":"2025-04-11","open":11911,"high":12056,"low":11844,"close":12008,"volume":4345,"rsi_14":46.09,"sma_20":12568.5,"sma_60":12831.67,"sma_120":13010.25},{"date":"2025-04-14","open":12133,"high":12152,"low":11940,"close":12104,"volume":3622,"rsi_14":49.79,"sma_20":12548.0,"sma_60":12823.83,"sma_120":12996.17},{"date":"2025-04-15","open":12056,"high":12181,"low":12027,"close":12152,"volume":1823,"rsi_14":50.84,"sma_20":12529.5,"sma_60":12817.67,"sma_120":12983.25},{"date":"2025-04-16","open":12181,"high":12181,"low":11988,"close":12152,"volume":2709,"rsi_14":51.49,"sma_20":12518.0,"sma_60":12811.83,"sma_120":12970.75},{"date":"2025-04-17","open":11979,"high":12114,"low":11979,"close":12114,"volume":3365,"rsi_14":49.14,"sma_20":12506.0,"sma_60":12805.33,"sma_120":12958.42},{"date":"2025-04-18","open":12104,"high":12181,"low":12056,"close":12133,"volume":3116,"rsi_14":51.79,"sma_20":12504.5,"sma_60":12797.83,"sma_120":12949.0},{"date":"2025-04-21","open":12181,"high":12355,"low":12114,"close":12355,"volume":10441,"rsi_14":51.35,"sma_20":12513.5,"sma_60":12793.67,"sma_120":12941.0},{"date":"2025-04-22","open":12258,"high":12413,"low":12191,"close":12191,"volume":8591,"rsi_14":50.89,"sma_20":12517.5,"sma_60":12786.5,"sma_120":12931.5},{"date":"2025-04-23","open":12201,"high":12519,"low":12201,"close":12490,"volume":8952,"rsi_14":59.18,"sma_20":12537.0,"sma_60":12786.67,"sma_120":12926.08},{"date":"2025-04-24","open":12529,"high":12529,"low":12345,"close":12529,"volume":4637,"rsi_14":58.33,"sma_20":12560.0,"sma_60":12788.33,"sma_120":12920.58},{"date":"2025-04-25","open":12548,"high":12557,"low":12201,"close":12548,"volume":6006,"rsi_14":75.13,"sma_20":12580.5,"sma_60":12785.17,"sma_120":12913.83},{"date":"2025-04-28","open":12538,"high":12538,"low":12297,"close":12336,"volume":3706,"rsi_14":62.5,"sma_20":12595.0,"sma_60":12784.17,"sma_120":12904.33},{"date":"2025-04-29","open":12432,"high":12432,"low":12336,"close":12403,"volume":2607,"rsi_14":73.49,"sma_20":12600.5,"sma_60":12787.83,"sma_120":12893.5},{"date":"2025-04-30","open":12403,"high":12403,"low":12152,"close":12152,"volume":7471,"rsi_14":54.55,"sma_20":12600.5,"sma_60":12783.17,"sma_120":12882.92},{"date":"2025-05-02","open":12152,"high":12239,"low":12114,"close":12152,"volume":10862,"rsi_14":54.9,"sma_20":12605.5,"sma_60":12776.17,"sma_120":12871.67},{"date":"2025-05-07","open":12162,"high":12326,"low":12162,"close":12268,"volume":7070,"rsi_14":55.48,"sma_20":12612.0,"sma_60":12772.33,"sma_120":12861.83},{"date":"2025-05-08","open":12278,"high":12365,"low":12133,"close":12230,"volume":7571,"rsi_14":52.6,"sma_20":12643.0,"sma_60":12767.5,"sma_120":12853.58},{"date":"2025-05-09","open":12239,"high":12239,"low":12008,"close":12152,"volume":10532,"rsi_14":50.0,"sma_20":12656.5,"sma_60":12764.17,"sma_120":12844.17},{"date":"2025-05-12","open":12133,"high":12210,"low":12046,"close":12152,"volume":4832,"rsi_14":51.27,"sma_20":12682.5,"sma_60":12760.5,"sma_120":12834.67},{"date":"2025-05-13","open":12210,"high":15123,"low":12114,"close":12557,"volume":2510631,"rsi_14":61.11,"sma_20":12710.5,"sma_60":12764.67,"sma_120":12833.33},{"date":"2025-05-14","open":12731,"high":15104,"low":12500,"close":13223,"volume":3814752,"rsi_14":68.44,"sma_20":12773.5,"sma_60":12776.67,"sma_120":12839.5},{"date":"2025-05-15","open":13454,"high":14515,"low":12914,"close":13425,"volume":1157815,"rsi_14":75.81,"sma_20":12842.0,"sma_60":12793.0,"sma_120":12850.17},{"date":"2025-05-16","open":13300,"high":14255,"low":13088,"close":13233,"volume":680348,"rsi_14":66.24,"sma_20":12898.0,"sma_60":12806.17,"sma_120":12859.67},{"date":"2025-05-19","open":13233,"high":13638,"low":13098,"close":13117,"volume":147857,"rsi_14":62.45,"sma_20":12948.0,"sma_60":12815.83,"sma_120":12866.92},{"date":"2025-05-20","open":13117,"high":13242,"low":12789,"close":12885,"volume":97296,"rsi_14":56.55,"sma_20":12988.0,"sma_60":12819.83,"sma_120":12871.92},{"date":"2025-05-21","open":12847,"high":13136,"low":12760,"close":13088,"volume":91811,"rsi_14":64.66,"sma_20":13037.5,"sma_60":12827.17,"sma_120":12879.42},{"date":"2025-05-22","open":12924,"high":14438,"low":12885,"close":13213,"volume":945365,"rsi_14":65.44,"sma_20":13082.0,"sma_60":12836.17,"sma_120":12883.58},{"date":"2025-05-23","open":13262,"high":13589,"low":13020,"close":13165,"volume":159915,"rsi_14":70.92,"sma_20":13132.5,"sma_60":12844.0,"sma_120":12889.58},{"date":"2025-05-26","open":13165,"high":13319,"low":13001,"close":13001,"volume":63617,"rsi_14":66.42,"sma_20":13159.0,"sma_60":12849.83,"sma_120":12895.25},{"date":"2025-05-27","open":13020,"high":13213,"low":12837,"close":12876,"volume":38112,"rsi_14":61.71,"sma_20":13177.0,"sma_60":12852.67,"sma_120":12900.0},{"date":"2025-05-28","open":12972,"high":13184,"low":12905,"close":12943,"volume":42239,"rsi_14":63.6,"sma_20":13197.5,"sma_60":12857.0,"sma_120":12905.17},{"date":"2025-05-29","open":12943,"high":13184,"low":12943,"close":13136,"volume":38406,"rsi_14":67.96,"sma_20":13239.0,"sma_60":12866.83,"sma_120":12912.0},{"date":"2025-05-30","open":13126,"high":13233,"low":12943,"close":12943,"volume":46493,"rsi_14":63.49,"sma_20":13267.0,"sma_60":12876.5,"sma_120":12917.17},{"date":"2025-06-02","open":13020,"high":13155,"low":12924,"close":13069,"volume":51654,"rsi_14":59.64,"sma_20":13314.5,"sma_60":12887.5,"sma_120":12925.0},{"date":"2025-06-04","open":13069,"high":13262,"low":13030,"close":13155,"volume":46959,"rsi_14":48.37,"sma_20":13366.5,"sma_60":12900.5,"sma_120":12934.5},{"date":"2025-06-05","open":13233,"high":13252,"low":13088,"close":13204,"volume":30130,"rsi_14":44.22,"sma_20":13415.0,"sma_60":12914.5,"sma_120":12942.5},{"date":"2025-06-09","open":13300,"high":13387,"low":13165,"close":13339,"volume":38144,"rsi_14":52.85,"sma_20":13472.5,"sma_60":12931.83,"sma_120":12950.75},{"date":"2025-06-10","open":13339,"high":13483,"low":13223,"close":13348,"volume":47828,"rsi_14":56.59,"sma_20":13534.5,"sma_60":12947.67,"sma_120":12960.75},{"date":"2025-06-11","open":13416,"high":13551,"low":13300,"close":13503,"volume":45422,"rsi_14":68.39,"sma_20":13604.5,"sma_60":12965.83,"sma_120":12975.25},{"date":"2025-06-12","open":13503,"high":13763,"low":13464,"close":13667,"volume":46766,"rsi_14":67.65,"sma_20":13662.0,"sma_60":12987.33,"sma_120":12996.5},{"date":"2025-06-13","open":13753,"high":14708,"low":13348,"close":14178,"volume":531164,"rsi_14":73.81,"sma_20":13711.5,"sma_60":13017.83,"sma_120":13015.5},{"date":"2025-06-16","open":14293,"high":14419,"low":13589,"close":13782,"volume":127299,"rsi_14":63.01,"sma_20":13730.0,"sma_60":13040.0,"sma_120":13027.42},{"date":"2025-06-17","open":13599,"high":14216,"low":13551,"close":13994,"volume":122696,"rsi_14":70.52,"sma_20":13769.5,"sma_60":13065.67,"sma_120":13040.33},{"date":"2025-06-18","open":14187,"high":14496,"low":13753,"close":13975,"volume":95611,"rsi_14":73.75,"sma_20":13814.0,"sma_60":13093.33,"sma_120":13051.75},{"date":"2025-06-19","open":13908,"high":14467,"low":13628,"close":14101,"volume":200338,"rsi_14":74.39,"sma_20":13877.0,"sma_60":13123.67,"sma_120":13065.0},{"date":"2025-06-20","open":14293,"high":14409,"low":14023,"close":14322,"volume":147733,"rsi_14":74.7,"sma_20":13941.0,"sma_60":13161.0,"sma_120":13079.17},{"date":"2025-06-23","open":14303,"high":14313,"low":13927,"close":14101,"volume":57073,"rsi_14":73.81,"sma_20":13987.0,"sma_60":13194.17,"sma_120":13090.58},{"date":"2025-06-24","open":13898,"high":13994,"low":13570,"close":13724,"volume":94686,"rsi_14":62.23,"sma_20":14016.0,"sma_60":13222.0,"sma_120":13098.33},{"date":"2025-06-25","open":13734,"high":13831,"low":13638,"close":13676,"volume":28708,"rsi_14":59.85,"sma_20":14051.0,"sma_60":13249.0,"sma_120":13107.92},{"date":"2025-06-26","open":13676,"high":13676,"low":13290,"close":13541,"volume":41815,"rsi_14":56.18,"sma_20":14085.5,"sma_60":13274.17,"sma_120":13114.92},{"date":"2025-06-27","open":13541,"high":13570,"low":13290,"close":13348,"volume":18685,"rsi_14":50.17,"sma_20":14106.5,"sma_60":13294.83,"sma_120":13118.83},{"date":"2025-06-30","open":13348,"high":13696,"low":13348,"close":13589,"volume":30696,"rsi_14":53.99,"sma_20":14130.0,"sma_60":13321.33,"sma_120":13126.75},{"date":"2025-07-01","open":13686,"high":14660,"low":13667,"close":13888,"volume":289973,"rsi_14":56.1,"sma_20":14179.0,"sma_60":13348.83,"sma_120":13139.58},{"date":"2025-07-02","open":13753,"high":13753,"low":13474,"close":13618,"volume":46596,"rsi_14":49.26,"sma_20":14207.5,"sma_60":13374.17,"sma_120":13149.92},{"date":"2025-07-03","open":13686,"high":13850,"low":13657,"close":13763,"volume":25297,"rsi_14":42.86,"sma_20":14239.0,"sma_60":13403.67,"sma_120":13160.5},{"date":"2025-07-04","open":13763,"high":13985,"low":13532,"close":13541,"volume":24889,"rsi_14":45.58,"sma_20":14256.5,"sma_60":13427.83,"sma_120":13168.5},{"date":"2025-07-07","open":13512,"high":13638,"low":13425,"close":13541,"volume":14277,"rsi_14":41.0,"sma_20":14267.0,"sma_60":13460.83,"sma_120":13174.67},{"date":"2025-07-08","open":13532,"high":13647,"low":13445,"close":13589,"volume":13843,"rsi_14":42.42,"sma_20":14279.5,"sma_60":13490.17,"sma_120":13182.08},{"date":"2025-07-09","open":13589,"high":13715,"low":13589,"close":13676,"volume":12705,"rsi_14":41.54,"sma_20":14288.5,"sma_60":13525.17,"sma_120":13189.83},{"date":"2025-07-10","open":13696,"high":13782,"low":13570,"close":13753,"volume":16939,"rsi_14":37.96,"sma_20":14293.0,"sma_60":13555.17,"sma_120":13199.42},{"date":"2025-07-11","open":13782,"high":13792,"low":13551,"close":13618,"volume":15833,"rsi_14":39.41,"sma_20":14264.0,"sma_60":13583.0,"sma_120":13207.33},{"date":"2025-07-14","open":13599,"high":13676,"low":13483,"close":13560,"volume":20411,"rsi_14":45.81,"sma_20":14252.5,"sma_60":13608.17,"sma_120":13216.0},{"date":"2025-07-15","open":13657,"high":13676,"low":13493,"close":13647,"volume":13688,"rsi_14":49.28,"sma_20":14234.5,"sma_60":13634.0,"sma_120":13225.83},{"date":"2025-07-16","open":13551,"high":13647,"low":13503,"close":13551,"volume":8466,"rsi_14":50.25,"sma_20":14212.5,"sma_60":13658.17,"sma_120":13235.0},{"date":"2025-07-17","open":13551,"high":13570,"low":13175,"close":13551,"volume":33456,"rsi_14":55.74,"sma_20":14184.0,"sma_60":13683.0,"sma_120":13244.17},{"date":"2025-07-18","open":13454,"high":13551,"low":13368,"close":13474,"volume":17247,"rsi_14":46.39,"sma_20":14140.0,"sma_60":13706.17,"sma_120":13252.0},{"date":"2025-07-21","open":13435,"high":13532,"low":13406,"close":13493,"volume":6373,"rsi_14":35.04,"sma_20":14108.5,"sma_60":13725.83,"sma_120":13259.75},{"date":"2025-07-22","open":13368,"high":13493,"low":13204,"close":13204,"volume":18143,"rsi_14":34.53,"sma_20":14081.5,"sma_60":13743.33,"sma_120":13264.92},{"date":"2025-07-23","open":13310,"high":13493,"low":13126,"close":13271,"volume":12497,"rsi_14":30.53,"sma_20":14060.5,"sma_60":13756.83,"sma_120":13271.75},{"date":"2025-07-24","open":13329,"high":13445,"low":13001,"close":13059,"volume":24588,"rsi_14":30.77,"sma_20":14035.5,"sma_60":13766.0,"sma_120":13277.17},{"date":"2025-07-25","open":13175,"high":13290,"low":13011,"close":13233,"volume":18128,"rsi_14":39.19,"sma_20":14029.5,"sma_60":13777.83,"sma_120":13281.5},{"date":"2025-07-28","open":13233,"high":13368,"low":12972,"close":13262,"volume":20587,"rsi_14":38.36,"sma_20":14012.5,"sma_60":13793.83,"sma_120":13289.0},{"date":"2025-07-29","open":13859,"high":13859,"low":13406,"close":13464,"volume":90626,"rsi_14":43.04,"sma_20":13990.5,"sma_60":13812.17,"sma_120":13300.0},{"date":"2025-07-30","open":13464,"high":13686,"low":13329,"close":13445,"volume":19663,"rsi_14":39.47,"sma_20":13981.5,"sma_60":13834.5,"sma_120":13308.83},{"date":"2025-07-31","open":13445,"high":13570,"low":13271,"close":13329,"volume":17362,"rsi_14":40.0,"sma_20":13959.0,"sma_60":13854.83,"sma_120":13315.5},{"date":"2025-08-01","open":13339,"high":13445,"low":12856,"close":12943,"volume":57718,"rsi_14":32.61,"sma_20":13928.0,"sma_60":13866.5,"sma_120":13319.42},{"date":"2025-08-04","open":12924,"high":13165,"low":12702,"close":13165,"volume":13202,"rsi_14":37.37,"sma_20":13908.5,"sma_60":13882.67,"sma_120":13325.08},{"date":"2025-08-05","open":13040,"high":13310,"low":13040,"close":13213,"volume":12496,"rsi_14":40.93,"sma_20":13889.0,"sma_60":13901.0,"sma_120":13332.58},{"date":"2025-08-06","open":13069,"high":13300,"low":13069,"close":13233,"volume":15849,"rsi_14":41.54,"sma_20":13866.0,"sma_60":13919.67,"sma_120":13340.08},{"date":"2025-08-07","open":13300,"high":13310,"low":13107,"close":13281,"volume":8931,"rsi_14":44.79,"sma_20":13841.5,"sma_60":13932.17,"sma_120":13348.42},{"date":"2025-08-08","open":13175,"high":13310,"low":13155,"close":13290,"volume":3915,"rsi_14":44.5,"sma_20":13824.5,"sma_60":13933.33,"sma_120":13355.0},{"date":"2025-08-11","open":13242,"high":13290,"low":13088,"close":13117,"volume":8010,"rsi_14":47.49,"sma_20":13801.5,"sma_60":13928.0,"sma_120":13360.5},{"date":"2025-08-12","open":13020,"high":13262,"low":12924,"close":13020,"volume":14128,"rsi_14":42.86,"sma_20":13769.0,"sma_60":13924.33,"sma_120":13365.25},{"date":"2025-08-13","open":13069,"high":13175,"low":12905,"close":13001,"volume":11500,"rsi_14":48.15,"sma_20":13740.5,"sma_60":13922.33,"sma_120":13369.08},{"date":"2025-08-14","open":13001,"high":13136,"low":12866,"close":12905,"volume":17209,"rsi_14":38.96,"sma_20":13707.0,"sma_60":13922.67,"sma_120":13371.25},{"date":"2025-08-18","open":12905,"high":13435,"low":12818,"close":12818,"volume":15505,"rsi_14":35.62,"sma_20":13673.0,"sma_60":13918.0,"sma_120":13372.58},{"date":"2025-08-19","open":12750,"high":12885,"low":12692,"close":12692,"volume":8396,"rsi_14":23.68,"sma_20":13631.5,"sma_60":13909.0,"sma_120":13372.58},{"date":"2025-08-20","open":12644,"high":12770,"low":12345,"close":12654,"volume":14724,"rsi_14":23.38,"sma_20":13603.0,"sma_60":13900.17,"sma_120":13372.08},{"date":"2025-08-21","open":12673,"high":12827,"low":12606,"close":12741,"volume":5568,"rsi_14":29.8,"sma_20":13575.5,"sma_60":13895.67,"sma_120":13372.75},{"date":"2025-08-22","open":12644,"high":12818,"low":12538,"close":12577,"volume":11072,"rsi_14":35.16,"sma_20":13550.5,"sma_60":13890.5,"sma_120":13371.58},{"date":"2025-08-25","open":12644,"high":12799,"low":12635,"close":12654,"volume":5583,"rsi_14":26.55,"sma_20":13520.5,"sma_60":13885.5,"sma_120":13371.25},{"date":"2025-08-26","open":12586,"high":12760,"low":12586,"close":12731,"volume":6871,"rsi_14":28.45,"sma_20":13493.0,"sma_60":13878.5,"sma_120":13372.67},{"date":"2025-08-27","open":12731,"high":12770,"low":12606,"close":12731,"volume":5150,"rsi_14":27.19,"sma_20":13455.0,"sma_60":13874.83,"sma_120":13375.67},{"date":"2025-08-28","open":12606,"high":12770,"low":12606,"close":12606,"volume":9211,"rsi_14":21.31,"sma_20":13411.5,"sma_60":13866.83,"sma_120":13377.17},{"date":"2025-08-29","open":12712,"high":12712,"low":12529,"close":12567,"volume":7944,"rsi_14":20.0,"sma_20":13372.0,"sma_60":13856.67,"sma_120":13378.58},{"date":"2025-09-01","open":12567,"high":12567,"low":12365,"close":12480,"volume":14591,"rsi_14":21.55,"sma_20":13348.0,"sma_60":13844.17,"sma_120":13379.33},{"date":"2025-09-02","open":12413,"high":12606,"low":12413,"close":12586,"volume":6748,"rsi_14":30.77,"sma_20":13318.0,"sma_60":13831.17,"sma_120":13381.5},{"date":"2025-09-03","open":12586,"high":12692,"low":12461,"close":12596,"volume":5490,"rsi_14":31.9,"sma_20":13286.0,"sma_60":13818.17,"sma_120":13382.92},{"date":"2025-09-04","open":12606,"high":12692,"low":12596,"close":12692,"volume":6753,"rsi_14":40.52,"sma_20":13258.0,"sma_60":13804.17,"sma_120":13385.0},{"date":"2025-09-05","open":12702,"high":12818,"low":12664,"close":12712,"volume":8993,"rsi_14":44.95,"sma_20":13228.5,"sma_60":13787.67,"sma_120":13387.5},{"date":"2025-09-08","open":12712,"high":12799,"low":12664,"close":12702,"volume":2785,"rsi_14":50.52,"sma_20":13198.0,"sma_60":13762.17,"sma_120":13390.0},{"date":"2025-09-09","open":12721,"high":12721,"low":12615,"close":12702,"volume":5871,"rsi_14":52.69,"sma_20":13176.5,"sma_60":13743.5,"sma_120":13391.75},{"date":"2025-09-10","open":12654,"high":12750,"low":12635,"close":12692,"volume":9406,"rsi_14":47.06,"sma_20":13159.5,"sma_60":13721.0,"sma_120":13393.33},{"date":"2025-09-11","open":12664,"high":12712,"low":12615,"close":12625,"volume":6744,"rsi_14":53.33,"sma_20":13140.0,"sma_60":13697.67,"sma_120":13395.5},{"date":"2025-09-12","open":12635,"high":12721,"low":12586,"close":12644,"volume":13312,"rsi_14":49.28,"sma_20":13126.5,"sma_60":13672.5,"sma_120":13398.08},{"date":"2025-09-15","open":12635,"high":12664,"low":12557,"close":12596,"volume":11374,"rsi_14":39.39,"sma_20":13115.0,"sma_60":13642.67,"sma_120":13401.83},{"date":"2025-09-16","open":12538,"high":12664,"low":12529,"close":12586,"volume":17993,"rsi_14":38.81,"sma_20":13109.5,"sma_60":13616.5,"sma_120":13405.33},{"date":"2025-09-17","open":12519,"high":12635,"low":12480,"close":12500,"volume":15318,"rsi_14":41.27,"sma_20":13101.5,"sma_60":13595.33,"sma_120":13408.67},{"date":"2025-09-18","open":12519,"high":12557,"low":12480,"close":12548,"volume":7988,"rsi_14":50.75,"sma_20":13093.0,"sma_60":13576.33,"sma_120":13412.67},{"date":"2025-09-19","open":13040,"high":13040,"low":12870,"close":12900,"volume":17483,"rsi_14":47.22,"sma_20":13086.0,"sma_60":13557.33,"sma_120":13415.75},{"date":"2025-09-22","open":12471,"high":12529,"low":12403,"close":12403,"volume":10194,"rsi_14":35.38,"sma_20":13073.0,"sma_60":13541.0,"sma_120":13417.92},{"date":"2025-09-23","open":12403,"high":12432,"low":12258,"close":12432,"volume":18777,"rsi_14":37.31,"sma_20":13057.5,"sma_60":13521.0,"sma_120":13421.17},{"date":"2025-09-24","open":12316,"high":12509,"low":12220,"close":12374,"volume":22875,"rsi_14":23.81,"sma_20":13039.0,"sma_60":13494.83,"sma_120":13421.83},{"date":"2025-09-25","open":12374,"high":12403,"low":12143,"close":12181,"volume":22009,"rsi_14":16.05,"sma_20":13017.0,"sma_60":13470.0,"sma_120":13422.08},{"date":"2025-09-26","open":12133,"high":12249,"low":12075,"close":12123,"volume":13844,"rsi_14":15.12,"sma_20":12994.0,"sma_60":13441.67,"sma_120":13422.67},{"date":"2025-09-29","open":12123,"high":12268,"low":12114,"close":12249,"volume":16777,"rsi_14":26.26,"sma_20":12982.0,"sma_60":13419.33,"sma_120":13423.58},{"date":"2025-09-30","open":12268,"high":12268,"low":12056,"close":12056,"volume":16274,"rsi_14":22.03,"sma_20":12954.5,"sma_60":13393.67,"sma_120":13427.25},{"date":"2025-10-01","open":12066,"high":12172,"low":12017,"close":12046,"volume":9640,"rsi_14":23.21,"sma_20":12926.0,"sma_60":13367.0,"sma_120":13428.58},{"date":"2025-10-02","open":12066,"high":12287,"low":12056,"close":12152,"volume":13867,"rsi_14":30.65,"sma_20":12899.5,"sma_60":13341.17,"sma_120":13433.17},{"date":"2025-10-10","open":12297,"high":12297,"low":11988,"close":12017,"volume":26569,"rsi_14":27.94,"sma_20":12863.5,"sma_60":13311.17,"sma_120":13433.17},{"date":"2025-10-13","open":11988,"high":12075,"low":11863,"close":11969,"volume":19321,"rsi_14":27.14,"sma_20":12825.5,"sma_60":13282.67,"sma_120":13432.83},{"date":"2025-10-14","open":11969,"high":12181,"low":11911,"close":11959,"volume":10565,"rsi_14":28.79,"sma_20":12787.0,"sma_60":13255.0,"sma_120":13431.58},{"date":"2025-10-15","open":11979,"high":12307,"low":11979,"close":12181,"volume":14698,"rsi_14":36.05,"sma_20":12760.5,"sma_60":13229.67,"sma_120":13431.83},{"date":"2025-10-16","open":12094,"high":12268,"low":12085,"close":12249,"volume":19217,"rsi_14":42.86,"sma_20":12741.0,"sma_60":13207.17,"sma_120":13432.67},{"date":"2025-10-17","open":12249,"high":12297,"low":12104,"close":12162,"volume":21286,"rsi_14":41.38,"sma_20":12716.0,"sma_60":13183.17,"sma_120":13433.08},{"date":"2025-10-20","open":12316,"high":12316,"low":12075,"close":12162,"volume":20666,"rsi_14":40.14,"sma_20":12693.5,"sma_60":13160.5,"sma_120":13433.33},{"date":"2025-10-21","open":12152,"high":12201,"low":12056,"close":12123,"volume":12066,"rsi_14":40.71,"sma_20":12669.5,"sma_60":13136.83,"sma_120":13431.33},{"date":"2025-10-22","open":12123,"high":12355,"low":11988,"close":12133,"volume":9255,"rsi_14":47.93,"sma_20":12650.5,"sma_60":13118.33,"sma_120":13430.83},{"date":"2025-10-23","open":12220,"high":12220,"low":12066,"close":12201,"volume":13257,"rsi_14":53.28,"sma_20":12631.0,"sma_60":13099.83,"sma_120":13428.33},{"date":"2025-10-24","open":12133,"high":12172,"low":12066,"close":12172,"volume":9458,"rsi_14":46.43,"sma_20":12617.0,"sma_60":13084.5,"sma_120":13425.25},{"date":"2025-10-27","open":12172,"high":12278,"low":11988,"close":12104,"volume":26867,"rsi_14":52.53,"sma_20":12601.5,"sma_60":13065.0,"sma_120":13421.42},{"date":"2025-10-28","open":12085,"high":12249,"low":12046,"close":12143,"volume":10215,"rsi_14":54.9,"sma_20":12586.5,"sma_60":13045.67,"sma_120":13419.75},{"date":"2025-10-29","open":12094,"high":12268,"low":12075,"close":12152,"volume":9628,"rsi_14":48.31,"sma_20":12575.0,"sma_60":13023.0,"sma_120":13417.58},{"date":"2025-10-30","open":12152,"high":12152,"low":11959,"close":12008,"volume":19915,"rsi_14":49.43,"sma_20":12566.0,"sma_60":12998.17,"sma_120":13416.33},{"date":"2025-10-31","open":12056,"high":12056,"low":11969,"close":12027,"volume":6221,"rsi_14":53.57,"sma_20":12561.0,"sma_60":12975.67,"sma_120":13415.25},{"date":"2025-11-03","open":11959,"high":12056,"low":11873,"close":11873,"volume":17995,"rsi_14":45.45,"sma_20":12541.5,"sma_60":12957.17,"sma_120":13411.83},{"date":"2025-11-04","open":11873,"high":11998,"low":11603,"close":11844,"volume":23590,"rsi_14":27.85,"sma_20":12530.5,"sma_60":12934.33,"sma_120":13408.5},{"date":"2025-11-05","open":11844,"high":11959,"low":11603,"close":11824,"volume":21436,"rsi_14":20.27,"sma_20":12519.0,"sma_60":12910.33,"sma_120":13405.67},{"date":"2025-11-06","open":11940,"high":11940,"low":11796,"close":11892,"volume":7003,"rsi_14":30.56,"sma_20":12504.0,"sma_60":12887.17,"sma_120":13403.42},{"date":"2025-11-07","open":11767,"high":11892,"low":11680,"close":11786,"volume":11224,"rsi_14":26.51,"sma_20":12492.0,"sma_60":12861.33,"sma_120":13396.75},{"date":"2025-11-10","open":11670,"high":11940,"low":11670,"close":11892,"volume":8140,"rsi_14":36.67,"sma_20":12488.0,"sma_60":12837.17,"sma_120":13385.25},{"date":"2025-11-11","open":11815,"high":11988,"low":11796,"close":11892,"volume":6556,"rsi_14":35.96,"sma_20":12484.5,"sma_60":12816.0,"sma_120":13372.0},{"date":"2025-11-12","open":11892,"high":12085,"low":11834,"close":12075,"volume":12821,"rsi_14":43.56,"sma_20":12479.0,"sma_60":12799.67,"sma_120":13362.0},{"date":"2025-11-13","open":12056,"high":12201,"low":11959,"close":12181,"volume":13454,"rsi_14":50.46,"sma_20":12475.5,"sma_60":12785.5,"sma_120":13353.92},{"date":"2025-11-14","open":11969,"high":12345,"low":11969,"close":12278,"volume":25312,"rsi_14":58.04,"sma_20":12481.5,"sma_60":12774.67,"sma_120":13348.67},{"date":"2025-11-17","open":12345,"high":12432,"low":12201,"close":12345,"volume":22259,"rsi_14":59.13,"sma_20":12491.0,"sma_60":12766.5,"sma_120":13342.25},{"date":"2025-11-18","open":12210,"high":12480,"low":12210,"close":12336,"volume":20204,"rsi_14":58.26,"sma_20":12502.0,"sma_60":12760.33,"sma_120":13334.67},{"date":"2025-11-19","open":12307,"high":12422,"low":12104,"close":12316,"volume":9691,"rsi_14":65.69,"sma_20":12511.5,"sma_60":12754.5,"sma_120":13327.33},{"date":"2025-11-20","open":12278,"high":12509,"low":12278,"close":12413,"volume":16682,"rsi_14":68.18,"sma_20":12522.5,"sma_60":12748.83,"sma_120":13322.25},{"date":"2025-11-21","open":12268,"high":12538,"low":12249,"close":12529,"volume":20542,"rsi_14":82.08,"sma_20":12541.0,"sma_60":12748.0,"sma_120":13319.25},{"date":"2025-11-24","open":12422,"high":12567,"low":12413,"close":12490,"volume":12396,"rsi_14":81.31,"sma_20":12561.0,"sma_60":12745.17,"sma_120":13315.33},{"date":"2025-11-25","open":12393,"high":12529,"low":12365,"close":12374,"volume":12123,"rsi_14":74.36,"sma_20":12573.0,"sma_60":12739.0,"sma_120":13308.75},{"date":"2025-11-26","open":12374,"high":12529,"low":12374,"close":12519,"volume":6396,"rsi_14":76.0,"sma_20":12592.0,"sma_60":12735.33,"sma_120":13305.08},{"date":"2025-11-27","open":12519,"high":12548,"low":12461,"close":12500,"volume":6057,"rsi_14":81.9,"sma_20":12617.5,"sma_60":12733.5,"sma_120":13300.17},{"date":"2025-11-28","open":12500,"high":12654,"low":12471,"close":12577,"volume":22052,"rsi_14":81.42,"sma_20":12646.0,"sma_60":12733.67,"sma_120":13295.17},{"date":"2025-12-01","open":12586,"high":12673,"low":12557,"close":12664,"volume":8442,"rsi_14":82.79,"sma_20":12687.0,"sma_60":12736.83,"sma_120":13290.5},{"date":"2025-12-02","open":12664,"high":12712,"low":12538,"close":12606,"volume":10443,"rsi_14":75.23,"sma_20":12726.5,"sma_60":12737.17,"sma_120":13284.17},{"date":"2025-12-03","open":12557,"high":12654,"low":12500,"close":12635,"volume":11652,"rsi_14":73.27,"sma_20":12768.5,"sma_60":12737.83,"sma_120":13278.0},{"date":"2025-12-04","open":12538,"high":12721,"low":12500,"close":12519,"volume":8553,"rsi_14":62.14,"sma_20":12801.0,"sma_60":12734.83,"sma_120":13269.5},{"date":"2025-12-05","open":12586,"high":12635,"low":12500,"close":12538,"volume":8001,"rsi_14":60.2,"sma_20":12840.0,"sma_60":12731.83,"sma_120":13259.75},{"date":"2025-12-08","open":12538,"high":12779,"low":12442,"close":12721,"volume":20380,"rsi_14":67.24,"sma_20":12883.0,"sma_60":12732.17,"sma_120":13247.17},{"date":"2025-12-09","open":12712,"high":12914,"low":12586,"close":12895,"volume":33171,"rsi_14":72.73,"sma_20":12935.0,"sma_60":12735.5,"sma_120":13239.5},{"date":"2025-12-10","open":12914,"high":12914,"low":12721,"close":12779,"volume":5629,"rsi_14":64.18,"sma_20":12971.5,"sma_60":12737.0,"sma_120":13229.0},{"date":"2025-12-11","open":12779,"high":12876,"low":12731,"close":12856,"volume":12797,"rsi_14":63.08,"sma_20":13006.5,"sma_60":12741.0,"sma_120":13219.33},{"date":"2025-12-12","open":12818,"high":12876,"low":12702,"close":12837,"volume":13185,"rsi_14":64.06,"sma_20":13035.5,"sma_60":12744.33,"sma_120":13208.42},{"date":"2025-12-15","open":12818,"high":12847,"low":12596,"close":12673,"volume":11044,"rsi_14":61.65,"sma_20":13052.5,"sma_60":12745.67,"sma_120":13194.17},{"date":"2025-12-16","open":12731,"high":12847,"low":12692,"close":12789,"volume":12716,"rsi_14":60.77,"sma_20":13076.0,"sma_60":12749.17,"sma_120":13182.83},{"date":"2025-12-17","open":12789,"high":12934,"low":12770,"close":12847,"volume":15558,"rsi_14":63.43,"sma_20":13103.5,"sma_60":12755.17,"sma_120":13175.25},{"date":"2025-12-18","open":12808,"high":12924,"low":12664,"close":12866,"volume":7446,"rsi_14":61.72,"sma_20":13127.0,"sma_60":12760.17,"sma_120":13168.25},{"date":"2025-12-19","open":12818,"high":12905,"low":12721,"close":12837,"volume":8925,"rsi_14":57.38,"sma_20":13143.0,"sma_60":12767.0,"sma_120":13162.17},{"date":"2025-12-22","open":12837,"high":12905,"low":12808,"close":12847,"volume":7611,"rsi_14":60.68,"sma_20":13161.5,"sma_60":12774.67,"sma_120":13157.83},{"date":"2025-12-23","open":12827,"high":12905,"low":12731,"close":12789,"volume":11560,"rsi_14":56.67,"sma_20":13183.0,"sma_60":12780.83,"sma_120":13150.92},{"date":"2025-12-24","open":12731,"high":12827,"low":12731,"close":12818,"volume":6303,"rsi_14":63.96,"sma_20":13198.5,"sma_60":12788.5,"sma_120":13141.67},{"date":"2025-12-26","open":12818,"high":12895,"low":12808,"close":12895,"volume":9443,"rsi_14":65.81,"sma_20":13219.0,"sma_60":12800.83,"sma_120":13135.42},{"date":"2025-12-29","open":13150,"high":13240,"low":13020,"close":13050,"volume":14456,"rsi_14":44.62,"sma_20":13219.5,"sma_60":12808.83,"sma_120":13125.25},{"date":"2025-12-30","open":13110,"high":13440,"low":13110,"close":13280,"volume":19422,"rsi_14":46.67,"sma_20":13227.0,"sma_60":12818.5,"sma_120":13118.92},{"date":"2026-01-02","open":13330,"high":13350,"low":13050,"close":13070,"volume":21317,"rsi_14":43.75,"sma_20":13227.0,"sma_60":12828.0,"sma_120":13110.83},{"date":"2026-01-05","open":13090,"high":13140,"low":12820,"close":12900,"volume":12693,"rsi_14":35.95,"sma_20":13217.0,"sma_60":12834.83,"sma_120":13100.92},{"date":"2026-01-06","open":13000,"high":13040,"low":12800,"close":12860,"volume":13622,"rsi_14":35.48,"sma_20":13211.0,"sma_60":12838.67,"sma_120":13089.92},{"date":"2026-01-07","open":12860,"high":12940,"low":12550,"close":12700,"volume":22737,"rsi_14":35.71,"sma_20":13196.0,"sma_60":12842.67,"sma_120":13076.92},{"date":"2026-01-08","open":12700,"high":12700,"low":12460,"close":12550,"volume":10292,"rsi_14":27.39,"sma_20":13164.0,"sma_60":12845.0,"sma_120":13063.83},{"date":"2026-01-09","open":12550,"high":12630,"low":12410,"close":12540,"volume":13090,"rsi_14":24.34,"sma_20":13122.5,"sma_60":12847.33,"sma_120":13051.17},{"date":"2026-01-12","open":12720,"high":12720,"low":12470,"close":12660,"volume":11647,"rsi_14":29.01,"sma_20":13093.0,"sma_60":12847.83,"sma_120":13038.75},{"date":"2026-01-13","open":12660,"high":12830,"low":12610,"close":12780,"volume":8346,"rsi_14":34.5,"sma_20":13065.5,"sma_60":12849.17,"sma_120":13028.17},{"date":"2026-01-14","open":12680,"high":12890,"low":12660,"close":12700,"volume":5011,"rsi_14":32.58,"sma_20":13035.0,"sma_60":12850.67,"sma_120":13016.92},{"date":"2026-01-15","open":12840,"high":12850,"low":12590,"close":12790,"volume":5123,"rsi_14":37.02,"sma_20":13017.5,"sma_60":12853.67,"sma_120":13007.08},{"date":"2026-01-16","open":12590,"high":12780,"low":12530,"close":12610,"volume":6745,"rsi_14":29.79,"sma_20":12949.5,"sma_60":12854.83,"sma_120":12995.58},{"date":"2026-01-19","open":12610,"high":12690,"low":12520,"close":12680,"volume":18288,"rsi_14":38.65,"sma_20":12916.5,"sma_60":12855.33,"sma_120":12987.17},{"date":"2026-01-20","open":12680,"high":12770,"low":12550,"close":12640,"volume":18488,"rsi_14":27.78,"sma_20":12883.0,"sma_60":12855.67,"sma_120":12977.83},{"date":"2026-01-21","open":12770,"high":12800,"low":12510,"close":12680,"volume":11716,"rsi_14":34.65,"sma_20":12851.0,"sma_60":12857.83,"sma_120":12970.67},{"date":"2026-01-22","open":12680,"high":12850,"low":12540,"close":12730,"volume":10089,"rsi_14":42.61,"sma_20":12824.5,"sma_60":12860.17,"sma_120":12962.42},{"date":"2026-01-23","open":12770,"high":12890,"low":12680,"close":12860,"volume":14399,"rsi_14":50.0,"sma_20":12803.0,"sma_60":12864.5,"sma_120":12955.0},{"date":"2026-01-26","open":12900,"high":13000,"low":12840,"close":12990,"volume":14147,"rsi_14":61.98,"sma_20":12784.0,"sma_60":12873.5,"sma_120":12946.92},{"date":"2026-01-27","open":12950,"high":13090,"low":12700,"close":13000,"volume":17046,"rsi_14":71.03,"sma_20":12781.5,"sma_60":12882.33,"sma_120":12939.08},{"date":"2026-01-28","open":13000,"high":13090,"low":12900,"close":12940,"volume":11178,"rsi_14":67.86,"sma_20":12764.5,"sma_60":12892.83,"sma_120":12931.75},{"date":"2026-01-29","open":12940,"high":13010,"low":12780,"close":12950,"volume":17336,"rsi_14":64.36,"sma_20":12758.5,"sma_60":12904.0,"sma_120":12927.83},{"date":"2026-01-30","open":13000,"high":13040,"low":12770,"close":12910,"volume":13370,"rsi_14":56.99,"sma_20":12759.0,"sma_60":12914.83,"sma_120":12921.67},{"date":"2026-02-02","open":12800,"high":13000,"low":12580,"close":12630,"volume":15222,"rsi_14":46.9,"sma_20":12747.5,"sma_60":12919.83,"sma_120":12912.75},{"date":"2026-02-03","open":12660,"high":12830,"low":12630,"close":12790,"volume":16669,"rsi_14":50.0,"sma_20":12752.0,"sma_60":12929.33,"sma_120":12905.0},{"date":"2026-02-04","open":12710,"high":12980,"low":12710,"close":12970,"volume":10945,"rsi_14":65.0,"sma_20":12773.0,"sma_60":12935.33,"sma_120":12898.33},{"date":"2026-02-05","open":12970,"high":13060,"low":12910,"close":13000,"volume":13045,"rsi_14":65.85,"sma_20":12796.0,"sma_60":12946.5,"sma_120":12891.83},{"date":"2026-02-06","open":13000,"high":13030,"low":12690,"close":12940,"volume":20705,"rsi_14":60.66,"sma_20":12810.0,"sma_60":12956.67,"sma_120":12886.33},{"date":"2026-02-09","open":12970,"high":13130,"low":12970,"close":13080,"volume":20949,"rsi_14":66.67,"sma_20":12825.0,"sma_60":12966.0,"sma_120":12882.83},{"date":"2026-02-10","open":13080,"high":13120,"low":13000,"close":13090,"volume":9278,"rsi_14":65.89,"sma_20":12844.5,"sma_60":12973.67,"sma_120":12879.58},{"date":"2026-02-11","open":13100,"high":13190,"low":13020,"close":13180,"volume":12355,"rsi_14":66.92,"sma_20":12864.0,"sma_60":12981.17,"sma_120":12877.92},{"date":"2026-02-12","open":13280,"high":13320,"low":13160,"close":13300,"volume":12278,"rsi_14":66.67,"sma_20":12898.5,"sma_60":12989.5,"sma_120":12878.0},{"date":"2026-02-13","open":13310,"high":13500,"low":13220,"close":13240,"volume":22378,"rsi_14":60.0,"sma_20":12930.0,"sma_60":12997.0,"sma_120":12878.67},{"date":"2026-02-19","open":13240,"high":13290,"low":13170,"close":13250,"volume":14374,"rsi_14":60.0,"sma_20":12958.5,"sma_60":13005.0,"sma_120":12879.75},{"date":"2026-02-20","open":13250,"high":13350,"low":13230,"close":13250,"volume":13003,"rsi_14":63.03,"sma_20":12989.0,"sma_60":13011.33,"sma_120":12880.08},{"date":"2026-02-23","open":13250,"high":13500,"low":13190,"close":13410,"volume":24466,"rsi_14":67.16,"sma_20":13025.5,"sma_60":13018.33,"sma_120":12883.17},{"date":"2026-02-24","open":13420,"high":13990,"low":13330,"close":13790,"volume":93005,"rsi_14":76.19,"sma_20":13078.5,"sma_60":13032.33,"sma_120":12888.75},{"date":"2026-02-25","open":13800,"high":14010,"low":13570,"close":13800,"volume":44247,"rsi_14":91.49,"sma_20":13125.5,"sma_60":13048.5,"sma_120":12893.75},{"date":"2026-02-26","open":13800,"high":13800,"low":13500,"close":13600,"volume":32305,"rsi_14":77.93,"sma_20":13156.0,"sma_60":13053.0,"sma_120":12893.25},{"date":"2026-02-27","open":13670,"high":13670,"low":13340,"close":13490,"volume":24947,"rsi_14":68.84,"sma_20":13180.5,"sma_60":13067.67,"sma_120":12900.58},{"date":"2026-03-03","open":13500,"high":13800,"low":13350,"close":13430,"volume":38883,"rsi_14":65.25,"sma_20":13205.0,"sma_60":13074.17,"sma_120":12903.92},{"date":"2026-03-04","open":12950,"high":13200,"low":12550,"close":12600,"volume":53603,"rsi_14":42.2,"sma_20":13187.5,"sma_60":13065.33,"sma_120":12901.08},{"date":"2026-03-05","open":12750,"high":13310,"low":12750,"close":13150,"volume":27514,"rsi_14":51.35,"sma_20":13199.5,"sma_60":13066.67,"sma_120":12901.92},{"date":"2026-03-06","open":13150,"high":13620,"low":13120,"close":13620,"volume":27875,"rsi_14":58.69,"sma_20":13249.0,"sma_60":13075.33,"sma_120":12906.58},{"date":"2026-03-09","open":13430,"high":13500,"low":12660,"close":13250,"volume":30335,"rsi_14":51.05,"sma_20":13272.0,"sma_60":13079.83,"sma_120":12907.33},{"date":"2026-03-10","open":13250,"high":13560,"low":13150,"close":13240,"volume":26183,"rsi_14":49.07,"sma_20":13285.5,"sma_60":13083.83,"sma_120":12907.83},{"date":"2026-03-11","open":13300,"high":13380,"low":13110,"close":13220,"volume":29425,"rsi_14":49.69,"sma_20":13296.5,"sma_60":13084.33,"sma_120":12908.25},{"date":"2026-03-12","open":13220,"high":13350,"low":13130,"close":13170,"volume":15684,"rsi_14":48.76,"sma_20":13308.0,"sma_60":13081.0,"sma_120":12908.25},{"date":"2026-03-13","open":13170,"high":13470,"low":13040,"close":13360,"volume":14666,"rsi_14":51.61,"sma_20":13322.0,"sma_60":13082.83,"sma_120":12909.92},{"date":"2026-03-16","open":13430,"high":13720,"low":13300,"close":13650,"volume":28942,"rsi_14":53.39,"sma_20":13350.0,"sma_60":13076.5,"sma_120":12910.42},{"date":"2026-03-17","open":13740,"high":13740,"low":13490,"close":13570,"volume":18896,"rsi_14":46.6,"sma_20":13369.5,"sma_60":13092.5,"sma_120":12918.42},{"date":"2026-03-18","open":13620,"high":13690,"low":13560,"close":13670,"volume":13886,"rsi_14":48.05,"sma_20":13388.0,"sma_60":13101.33,"sma_120":12923.5},{"date":"2026-03-19","open":13610,"high":14040,"low":13600,"close":13600,"volume":37092,"rsi_14":50.0,"sma_20":13406.0,"sma_60":13107.0,"sma_120":12928.08},{"date":"2026-03-20","open":13670,"high":14490,"low":13610,"close":13780,"volume":28682,"rsi_14":54.43,"sma_20":13432.5,"sma_60":13114.67,"sma_120":12934.92},{"date":"2026-03-23","open":13700,"high":13880,"low":13380,"close":13380,"volume":26267,"rsi_14":49.31,"sma_20":13439.0,"sma_60":13115.33,"sma_120":12937.75},{"date":"2026-03-24","open":13710,"high":13710,"low":13360,"close":13650,"volume":15133,"rsi_14":67.21,"sma_20":13451.0,"sma_60":13121.0,"sma_120":12944.0},{"date":"2026-03-25","open":13670,"high":14040,"low":13670,"close":13910,"volume":42328,"rsi_14":63.77,"sma_20":13457.0,"sma_60":13130.83,"sma_120":12952.75},{"date":"2026-03-26","open":13910,"high":14100,"low":13770,"close":13900,"volume":9485,"rsi_14":56.09,"sma_20":13462.0,"sma_60":13141.5,"sma_120":12961.17},{"date":"2026-03-27","open":13900,"high":13980,"low":13630,"close":13890,"volume":16998,"rsi_14":66.49,"sma_20":13476.5,"sma_60":13151.5,"sma_120":12970.0},{"date":"2026-03-30","open":13850,"high":13920,"low":13570,"close":13880,"volume":17486,"rsi_14":66.49,"sma_20":13496.0,"sma_60":13160.0,"sma_120":12980.42},{"date":"2026-03-31","open":13860,"high":13890,"low":13630,"close":13710,"volume":17855,"rsi_14":61.72,"sma_20":13510.0,"sma_60":13171.0,"sma_120":12989.92},{"date":"2026-04-01","open":13850,"high":14000,"low":13600,"close":13770,"volume":25796,"rsi_14":64.29,"sma_20":13568.5,"sma_60":13179.17,"sma_120":12998.83},{"date":"2026-04-02","open":13770,"high":13910,"low":13600,"close":13720,"volume":27324,"rsi_14":59.18,"sma_20":13597.0,"sma_60":13190.0,"sma_120":13009.0},{"date":"2026-04-03","open":13750,"high":14100,"low":13750,"close":13900,"volume":29444,"rsi_14":56.76,"sma_20":13611.0,"sma_60":13206.67,"sma_120":13020.75},{"date":"2026-04-06","open":13790,"high":14100,"low":13790,"close":13960,"volume":25335,"rsi_14":60.66,"sma_20":13646.5,"sma_60":13225.0,"sma_120":13031.83},{"date":"2026-04-07","open":13860,"high":14070,"low":13750,"close":13820,"volume":20737,"rsi_14":54.01,"sma_20":13675.5,"sma_60":13243.67,"sma_120":13043.17},{"date":"2026-04-08","open":13850,"high":13940,"low":13710,"close":13940,"volume":22571,"rsi_14":58.85,"sma_20":13711.5,"sma_60":13266.83,"sma_120":13055.92},{"date":"2026-04-09","open":13830,"high":13980,"low":13770,"close":13800,"volume":12026,"rsi_14":50.53,"sma_20":13743.0,"sma_60":13287.83,"sma_120":13067.58},{"date":"2026-04-10","open":13800,"high":13950,"low":13800,"close":13910,"volume":7891,"rsi_14":66.67,"sma_20":13770.5,"sma_60":13308.67,"sma_120":13078.25},{"date":"2026-04-13","open":13710,"high":14360,"low":13710,"close":14110,"volume":39425,"rsi_14":65.13,"sma_20":13793.5,"sma_60":13330.83,"sma_120":13090.0},{"date":"2026-04-14","open":14300,"high":14300,"low":13950,"close":14150,"volume":18376,"rsi_14":59.23,"sma_20":13822.5,"sma_60":13355.0,"sma_120":13102.83},{"date":"2026-04-15","open":14150,"high":14170,"low":14050,"close":14130,"volume":14293,"rsi_14":58.78,"sma_20":13845.5,"sma_60":13377.33,"sma_120":13115.5},{"date":"2026-04-16","open":14150,"high":14300,"low":14110,"close":14210,"volume":14180,"rsi_14":61.59,"sma_20":13876.0,"sma_60":13404.0,"sma_120":13129.17},{"date":"2026-04-17","open":14340,"high":14340,"low":14090,"close":14100,"volume":13396,"rsi_14":57.43,"sma_20":13892.0,"sma_60":13427.67,"sma_120":13141.83},{"date":"2026-04-20","open":14100,"high":14170,"low":13980,"close":14030,"volume":9650,"rsi_14":61.59,"sma_20":13924.5,"sma_60":13450.83,"sma_120":13153.33},{"date":"2026-04-21","open":14030,"high":14170,"low":14010,"close":14080,"volume":14430,"rsi_14":61.31,"sma_20":13946.0,"sma_60":13474.17,"sma_120":13165.5},{"date":"2026-04-22","open":14080,"high":14170,"low":13950,"close":14030,"volume":14126,"rsi_14":61.31,"sma_20":13952.0,"sma_60":13495.83,"sma_120":13177.83},{"date":"2026-04-23","open":14200,"high":14200,"low":13980,"close":14040,"volume":13367,"rsi_14":55.83,"sma_20":13959.0,"sma_60":13515.5,"sma_120":13189.92},{"date":"2026-04-24","open":14040,"high":14220,"low":14040,"close":14170,"volume":16202,"rsi_14":58.27,"sma_20":13973.0,"sma_60":13535.17,"sma_120":13203.0},{"date":"2026-04-27","open":14170,"high":14230,"low":14050,"close":14100,"volume":14497,"rsi_14":61.67,"sma_20":13984.0,"sma_60":13553.5,"sma_120":13216.75},{"date":"2026-04-28","open":14100,"high":14240,"low":14050,"close":14110,"volume":12564,"rsi_14":57.8,"sma_20":14004.0,"sma_60":13573.0,"sma_120":13230.42},{"date":"2026-04-29","open":14110,"high":14230,"low":13920,"close":13960,"volume":27487,"rsi_14":57.27,"sma_20":14013.5,"sma_60":13589.83,"sma_120":13246.92},{"date":"2026-04-30","open":14000,"high":14170,"low":13790,"close":13880,"volume":32831,"rsi_14":33.73,"sma_20":14094.0,"sma_60":13931.0,"sma_120":13689.0},{"date":"2026-05-04","open":13860,"high":14000,"low":13290,"close":13410,"volume":109249,"rsi_14":23.88,"sma_20":13997.0,"sma_60":13619.0,"sma_120":13267.08},{"date":"2026-05-06","open":13500,"high":13590,"low":13280,"close":13400,"volume":28226,"rsi_14":21.37,"sma_20":13969.0,"sma_60":13629.17,"sma_120":13276.0},{"date":"2026-05-07","open":13420,"high":13480,"low":13210,"close":13270,"volume":14944,"rsi_14":19.72,"sma_20":13941.5,"sma_60":13634.17,"sma_120":13284.75},{"date":"2026-05-08","open":13400,"high":13400,"low":13190,"close":13270,"volume":18712,"rsi_14":14.93,"sma_20":13908.0,"sma_60":13638.67,"sma_120":13292.58},{"date":"2026-05-11","open":13270,"high":13350,"low":12970,"close":12970,"volume":37885,"rsi_14":13.07,"sma_20":13866.5,"sma_60":13639.17,"sma_120":13297.92},{"date":"2026-05-12","open":12970,"high":13100,"low":12810,"close":12900,"volume":28102,"rsi_14":13.07,"sma_20":13816.0,"sma_60":13636.17,"sma_120":13301.08},{"date":"2026-05-13","open":12830,"high":13140,"low":12830,"close":13050,"volume":21744,"rsi_14":18.4,"sma_20":13763.0,"sma_60":13635.5,"sma_120":13304.58},{"date":"2026-05-14","open":13110,"high":13790,"low":12900,"close":13500,"volume":51908,"rsi_14":36.95,"sma_20":13730.5,"sma_60":13640.83,"sma_120":13311.0},{"date":"2026-05-15","open":13580,"high":13670,"low":13250,"close":13320,"volume":29829,"rsi_14":33.64,"sma_20":13690.0,"sma_60":13641.17,"sma_120":13315.33},{"date":"2026-05-18","open":13320,"high":13760,"low":13070,"close":13750,"volume":47218,"rsi_14":41.6,"sma_20":13667.0,"sma_60":13649.67,"sma_120":13323.33},{"date":"2026-05-19","open":13750,"high":13780,"low":13250,"close":13680,"volume":28898,"rsi_14":41.6,"sma_20":13646.0,"sma_60":13656.83,"sma_120":13330.92},{"date":"2026-05-20","open":13600,"high":13690,"low":13250,"close":13620,"volume":22813,"rsi_14":40.39,"sma_20":13625.5,"sma_60":13663.0,"sma_120":13337.17},{"date":"2026-05-21","open":13620,"high":13770,"low":13390,"close":13410,"volume":20005,"rsi_14":39.46,"sma_20":13592.0,"sma_60":13663.0,"sma_120":13340.67},{"date":"2026-05-22","open":13490,"high":13940,"low":13460,"close":13900,"volume":18810,"rsi_14":50.33,"sma_20":13585.5,"sma_60":13664.83,"sma_120":13348.58},{"date":"2026-05-26","open":13900,"high":14120,"low":13480,"close":14010,"volume":54995,"rsi_14":61.28,"sma_20":13584.0,"sma_60":13668.33,"sma_120":13358.42},{"date":"2026-05-27","open":14010,"high":14040,"low":13630,"close":13970,"volume":34194,"rsi_14":60.59,"sma_20":13574.0,"sma_60":13674.5,"sma_120":13366.67},{"date":"2026-05-28","open":13950,"high":14200,"low":13610,"close":14090,"volume":41443,"rsi_14":65.3,"sma_20":13573.5,"sma_60":13684.5,"sma_120":13376.08},{"date":"2026-05-29","open":14200,"high":14360,"low":13740,"close":13940,"volume":27407,"rsi_14":61.84,"sma_20":13565.0,"sma_60":13693.0,"sma_120":13383.58},{"date":"2026-06-01","open":13960,"high":13990,"low":13600,"close":13750,"volume":33310,"rsi_14":64.34,"sma_20":13554.5,"sma_60":13712.17,"sma_120":13388.75},{"date":"2026-06-02","open":13730,"high":13830,"low":13470,"close":13650,"volume":41450,"rsi_14":63.64,"sma_20":13543.0,"sma_60":13720.5,"sma_120":13393.58},{"date":"2026-06-04","open":13650,"high":13810,"low":12920,"close":13570,"volume":28875,"rsi_14":59.7,"sma_20":13551.0,"sma_60":13719.67,"sma_120":13397.5},{"date":"2026-06-05","open":13450,"high":13500,"low":13060,"close":13190,"volume":24720,"rsi_14":44.06,"sma_20":13540.5,"sma_60":13718.67,"sma_120":13399.25},{"date":"2026-06-08","open":12930,"high":13160,"low":12500,"close":12680,"volume":24477,"rsi_14":39.12,"sma_20":13511.0,"sma_60":13709.33,"sma_120":13396.58},{"date":"2026-06-09","open":12670,"high":13240,"low":12670,"close":13220,"volume":16520,"rsi_14":41.31,"sma_20":13508.5,"sma_60":13709.33,"sma_120":13396.83},{"date":"2026-06-10","open":13230,"high":13280,"low":12820,"close":13160,"volume":12569,"rsi_14":41.45,"sma_20":13518.0,"sma_60":13709.17,"sma_120":13395.08},{"date":"2026-06-11","open":12950,"high":13600,"low":12830,"close":13560,"volume":19821,"rsi_14":49.11,"sma_20":13551.0,"sma_60":13712.5,"sma_120":13397.67},{"date":"2026-06-12","open":13850,"high":13850,"low":13460,"close":13570,"volume":19275,"rsi_14":52.52,"sma_20":13577.0,"sma_60":13711.17,"sma_120":13399.67},{"date":"2026-06-15","open":13440,"high":13800,"low":13440,"close":13770,"volume":14273,"rsi_14":47.75,"sma_20":13590.5,"sma_60":13714.5,"sma_120":13403.5},{"date":"2026-06-16","open":13760,"high":13760,"low":13510,"close":13670,"volume":11306,"rsi_14":44.1,"sma_20":13608.0,"sma_60":13714.5,"sma_120":13407.92},{"date":"2026-06-17","open":13590,"high":13880,"low":13590,"close":13850,"volume":14812,"rsi_14":55.88,"sma_20":13599.5,"sma_60":13714.17,"sma_120":13427.83},{"date":"2026-06-18","open":13830,"high":13870,"low":13270,"close":13360,"volume":12546,"rsi_14":39.23,"sma_20":13597.0,"sma_60":13711.67,"sma_120":13413.17},{"date":"2026-06-19","open":13360,"high":13360,"low":12710,"close":12890,"volume":12859,"rsi_14":35.85,"sma_20":13560.5,"sma_60":13703.5,"sma_120":13409.42},{"date":"2026-06-22","open":12780,"high":13700,"low":12780,"close":13430,"volume":42378,"rsi_14":46.06,"sma_20":13561.5,"sma_60":13699.83,"sma_120":13410.42},{"date":"2026-06-23","open":13300,"high":13620,"low":12770,"close":13220,"volume":38941,"rsi_14":44.84,"sma_20":13527.5,"sma_60":13688.33,"sma_120":13409.58},{"date":"2026-06-24","open":13190,"high":13570,"low":12940,"close":13400,"volume":27880,"rsi_14":48.01,"sma_20":13497.0,"sma_60":13680.0,"sma_120":13410.75},{"date":"2026-06-25","open":13400,"high":13740,"low":13300,"close":13300,"volume":18771,"rsi_14":51.38,"sma_20":13463.5,"sma_60":13670.17,"sma_120":13410.83},{"date":"2026-06-26","open":13310,"high":13380,"low":12900,"close":13160,"volume":18771,"rsi_14":56.63,"sma_20":13417.0,"sma_60":13658.17,"sma_120":13409.08},{"date":"2026-06-29","open":13050,"high":13560,"low":13050,"close":13500,"volume":15176,"rsi_14":54.09,"sma_20":13395.0,"sma_60":13654.67,"sma_120":13412.83},{"date":"2026-06-30","open":13400,"high":13560,"low":13200,"close":13460,"volume":7509,"rsi_14":54.41,"sma_20":13380.5,"sma_60":13649.5,"sma_120":13414.33},{"date":"2026-07-01","open":13400,"high":13990,"low":13400,"close":13730,"volume":20031,"rsi_14":52.6,"sma_20":13384.5,"sma_60":13649.67,"sma_120":13419.83},{"date":"2026-07-02","open":13900,"high":13990,"low":13500,"close":13830,"volume":36734,"rsi_14":53.87,"sma_20":13397.5,"sma_60":13648.5,"sma_120":13427.58},{"date":"2026-07-03","open":13830,"high":13830,"low":13000,"close":13720,"volume":9295,"rsi_14":49.24,"sma_20":13424.0,"sma_60":13644.5,"sma_120":13434.75},{"date":"2026-07-06","open":13720,"high":13790,"low":13530,"close":13670,"volume":12878,"rsi_14":50.0,"sma_20":13473.5,"sma_60":13642.0,"sma_120":13442.83},{"date":"2026-07-07","open":13660,"high":13790,"low":13540,"close":13700,"volume":19319,"rsi_14":47.56,"sma_20":13497.5,"sma_60":13638.0,"sma_120":13452.42},{"date":"2026-07-08","open":13700,"high":13830,"low":13350,"close":13470,"volume":12129,"rsi_14":51.96,"sma_20":13513.0,"sma_60":13632.5,"sma_120":13460.17},{"date":"2026-07-09","open":13470,"high":13630,"low":13220,"close":13400,"volume":16565,"rsi_14":60.58,"sma_20":13505.0,"sma_60":13624.0,"sma_120":13466.33},{"date":"2026-07-10","open":13400,"high":13710,"low":13400,"close":13630,"volume":12935,"rsi_14":54.76,"sma_20":13508.0,"sma_60":13616.0,"sma_120":13473.42},{"date":"2026-07-13","open":13710,"high":13840,"low":13400,"close":13590,"volume":20850,"rsi_14":59.59,"sma_20":13499.0,"sma_60":13606.67,"sma_120":13480.83},{"date":"2026-07-14","open":13490,"high":13770,"low":13140,"close":13720,"volume":36436,"rsi_14":58.51,"sma_20":13501.5,"sma_60":13599.83,"sma_120":13488.58},{"date":"2026-07-15","open":13470,"high":14130,"low":13470,"close":14080,"volume":24229,"rsi_14":68.22,"sma_20":13513.0,"sma_60":13597.67,"sma_120":13500.83},{"date":"2026-07-16","open":14040,"high":14350,"low":13890,"close":14350,"volume":38775,"rsi_14":76.21,"sma_20":13562.5,"sma_60":13601.83,"sma_120":13514.75},{"date":"2026-07-20","open":14350,"high":14350,"low":13980,"close":14060,"volume":16625,"rsi_14":62.61,"sma_20":13621.0,"sma_60":13602.33,"sma_120":13526.58},{"date":"2026-07-21","open":14060,"high":14650,"low":14010,"close":14640,"volume":44236,"rsi_14":71.38,"sma_20":13681.5,"sma_60":13611.67,"sma_120":13542.92},{"date":"2026-07-22","open":14650,"high":14880,"low":14530,"close":14780,"volume":35313,"rsi_14":69.96,"sma_20":13759.5,"sma_60":13624.17,"sma_120":13560.0},{"date":"2026-07-23","open":14780,"high":14910,"low":14300,"close":14840,"volume":37597,"rsi_14":69.5,"sma_20":13831.5,"sma_60":13637.5,"sma_120":13576.5},{"date":"2026-07-24","open":14830,"high":14990,"low":14600,"close":14870,"volume":32450,"rsi_14":72.91,"sma_20":13910.0,"sma_60":13649.17,"sma_120":13592.17},{"date":"2026-07-27","open":14870,"high":15150,"low":14730,"close":14760,"volume":18674,"rsi_14":71.21,"sma_20":13990.0,"sma_60":13660.17,"sma_120":13606.83},{"date":"2026-07-28","open":14760,"high":14770,"low":14100,"close":14440,"volume":25277,"rsi_14":62.94,"sma_20":14037.0,"sma_60":13665.67,"sma_120":13619.33},{"date":"2026-07-29","open":14380,"high":14710,"low":13700,"close":14050,"volume":35852,"rsi_14":59.6,"sma_20":14066.5,"sma_60":13667.17,"sma_120":13628.5},{"date":"2026-07-30","open":13970,"high":14360,"low":13970,"close":14100,"volume":34135,"rsi_14":61.67,"sma_20":14085.0,"sma_60":13670.83,"sma_120":13638.42},{"date":"2026-07-31","open":14250,"high":14420,"low":14040,"close":14320,"volume":37337,"rsi_14":61.54,"sma_20":14109.5,"sma_60":13686.0,"sma_120":13652.5},{"date":"2026-08-03","open":14420,"high":14420,"low":14130,"close":14330,"volume":16228,"rsi_14":62.5,"sma_20":14140.0,"sma_60":13701.5,"sma_120":13665.33},{"date":"2026-08-04","open":14340,"high":14440,"low":14260,"close":14370,"volume":18881,"rsi_14":61.32,"sma_20":14175.0,"sma_60":13719.83,"sma_120":13677.0},{"date":"2026-08-05","open":14530,"high":14660,"low":14460,"close":14600,"volume":13559,"rsi_14":59.49,"sma_20":14220.0,"sma_60":13742.0,"sma_120":13690.33},{"date":"2026-08-06","open":14600,"high":14670,"low":14320,"close":14550,"volume":9690,"rsi_14":53.97,"sma_20":14274.0,"sma_60":13768.33,"sma_120":13703.75},{"date":"2026-08-07","open":14550,"high":14740,"low":14500,"close":14710,"volume":14391,"rsi_14":63.6,"sma_20":14339.5,"sma_60":13798.5,"sma_120":13717.33},{"date":"2026-08-10","open":14780,"high":14830,"low":14390,"close":14630,"volume":16244,"rsi_14":49.74,"sma_20":14389.5,"sma_60":13824.83,"sma_120":13730.17},{"date":"2026-08-11","open":14630,"high":14890,"low":14440,"close":14700,"volume":12209,"rsi_14":47.8,"sma_20":14445.0,"sma_60":13844.83,"sma_120":13742.83},{"date":"2026-08-12","open":14700,"high":14700,"low":14440,"close":14590,"volume":18928,"rsi_14":43.32,"sma_20":14488.5,"sma_60":13866.0,"sma_120":13753.58},{"date":"2026-08-13","open":14540,"high":14540,"low":14240,"close":14310,"volume":20408,"rsi_14":36.79,"sma_20":14500.0,"sma_60":13875.33,"sma_120":13762.5},{"date":"2026-08-14","open":14310,"high":15120,"low":14300,"close":14890,"volume":38718,"rsi_14":52.51,"sma_20":14527.0,"sma_60":13895.5,"sma_120":13776.17},{"date":"2026-08-18","open":14890,"high":15060,"low":14810,"close":14900,"volume":18404,"rsi_14":60.09,"sma_20":14569.0,"sma_60":13916.83,"sma_120":13789.92},{"date":"2026-08-19","open":14910,"high":15090,"low":14700,"close":15010,"volume":16105,"rsi_14":74.0,"sma_20":14587.5,"sma_60":13943.5,"sma_120":13803.25},{"date":"2026-08-20","open":15010,"high":15200,"low":14720,"close":14850,"volume":20201,"rsi_14":67.77,"sma_20":14591.0,"sma_60":13959.33,"sma_120":13812.08},{"date":"2026-08-21","open":14900,"high":14920,"low":14460,"close":14720,"volume":14440,"rsi_14":59.9,"sma_20":14585.0,"sma_60":13971.17,"sma_120":13819.75},{"date":"2026-08-24","open":14720,"high":14980,"low":14500,"close":14900,"volume":16357,"rsi_14":63.01,"sma_20":14586.5,"sma_60":13986.67,"sma_120":13830.58},{"date":"2026-08-25","open":14970,"high":15210,"low":14910,"close":14970,"volume":24061,"rsi_14":63.51,"sma_20":14597.0,"sma_60":14001.33,"sma_120":13842.92},{"date":"2026-08-26","open":14970,"high":15100,"low":14920,"close":15050,"volume":6420,"rsi_14":60.87,"sma_20":14627.5,"sma_60":14019.83,"sma_120":13856.42},{"date":"2026-08-27","open":15010,"high":15120,"low":14810,"close":14940,"volume":10919,"rsi_14":59.15,"sma_20":14672.0,"sma_60":14039.67,"sma_120":13875.92},{"date":"2026-08-28","open":14950,"high":15040,"low":14880,"close":15040,"volume":8050,"rsi_14":57.97,"sma_20":14719.0,"sma_60":14062.83,"sma_120":13891.67},{"date":"2026-08-31","open":15040,"high":15150,"low":14820,"close":15060,"volume":11273,"rsi_14":60.7,"sma_20":14756.0,"sma_60":14087.67,"sma_120":13903.67},{"date":"2026-09-01","open":15000,"high":15020,"low":14690,"close":15000,"volume":6822,"rsi_14":57.5,"sma_20":14789.5,"sma_60":14117.83,"sma_120":13918.25},{"date":"2026-09-02","open":14900,"high":14900,"low":14680,"close":14850,"volume":7828,"rsi_14":56.37,"sma_20":14813.5,"sma_60":14154.0,"sma_120":13931.67},{"date":"2026-09-03","open":14850,"high":14850,"low":14640,"close":14790,"volume":7263,"rsi_14":63.19,"sma_20":14823.0,"sma_60":14180.17,"sma_120":13944.75},{"date":"2026-09-04","open":14750,"high":14820,"low":14670,"close":14700,"volume":3051,"rsi_14":42.86,"sma_20":14830.5,"sma_60":14205.83,"sma_120":13957.5},{"date":"2026-09-07","open":14700,"high":14790,"low":14600,"close":14780,"volume":4310,"rsi_14":45.71,"sma_20":14834.0,"sma_60":14226.17,"sma_120":13969.33},{"date":"2026-09-08","open":14680,"high":14780,"low":14630,"close":14760,"volume":8667,"rsi_14":40.46,"sma_20":14840.5,"sma_60":14246.0,"sma_120":13978.58},{"date":"2026-09-09","open":14620,"high":14790,"low":14620,"close":14760,"volume":4350,"rsi_14":46.09,"sma_20":14843.5,"sma_60":14262.5,"sma_120":13988.5},{"date":"2026-09-10","open":14790,"high":14800,"low":14550,"close":14770,"volume":12764,"rsi_14":52.43,"sma_20":14852.5,"sma_60":14280.83,"sma_120":13997.67},{"date":"2026-09-11","open":14800,"high":14850,"low":14650,"close":14720,"volume":5371,"rsi_14":40.0,"sma_20":14873.0,"sma_60":14295.33,"sma_120":14007.0},{"date":"2026-09-14","open":14720,"high":14780,"low":14510,"close":14750,"volume":6596,"rsi_14":37.21,"sma_20":14866.0,"sma_60":14318.5,"sma_120":14015.08},{"date":"2026-09-15","open":14740,"high":14790,"low":14600,"close":14790,"volume":2162,"rsi_14":34.15,"sma_20":14860.5,"sma_60":14350.17,"sma_120":14026.83},{"date":"2026-09-16","open":14800,"high":14800,"low":14420,"close":14600,"volume":7510,"rsi_14":31.11,"sma_20":14840.0,"sma_60":14369.67,"sma_120":14034.75},{"date":"2026-09-17","open":14500,"high":15230,"low":14030,"close":14460,"volume":5200,"rsi_14":19.15,"sma_20":14820.5,"sma_60":14390.33,"sma_120":14039.33},{"date":"2026-09-18","open":14650,"high":14650,"low":14360,"close":14640,"volume":5602,"rsi_14":30.91,"sma_20":14816.5,"sma_60":14411.0,"sma_120":14045.5},{"date":"2026-09-21","open":14640,"high":14640,"low":14350,"close":14640,"volume":5735,"rsi_14":32.69,"sma_20":14803.5,"sma_60":14433.33,"sma_120":14051.75},{"date":"2026-09-22","open":14640,"high":14800,"low":14390,"close":14800,"volume":16438,"rsi_14":47.62,"sma_20":14795.0,"sma_60":14460.67,"sma_120":14059.42},{"date":"2026-09-23","open":14750,"high":14900,"low":14510,"close":14900,"volume":3656,"rsi_14":55.05,"sma_20":14787.5,"sma_60":14484.0,"sma_120":14069.33},{"date":"2026-09-28","open":14700,"high":14930,"low":14620,"close":14880,"volume":10561,"rsi_14":58.82,"sma_20":14784.5,"sma_60":14507.67,"sma_120":14078.58},{"date":"2026-09-29","open":14880,"high":14890,"low":14390,"close":14880,"volume":7241,"rsi_14":55.32,"sma_20":14776.5,"sma_60":14526.83,"sma_120":14088.25},{"date":"2026-09-30","open":14880,"high":14880,"low":14560,"close":14790,"volume":7349,"rsi_14":51.49,"sma_20":14763.0,"sma_60":14542.83,"sma_120":14095.67},{"date":"2026-10-01","open":14780,"high":15100,"low":14720,"close":14930,"volume":5574,"rsi_14":57.39,"sma_20":14759.5,"sma_60":14563.0,"sma_120":14103.75},{"date":"2026-10-02","open":14940,"high":14950,"low":14500,"close":14840,"volume":3200,"rsi_14":52.85,"sma_20":14759.0,"sma_60":14582.5,"sma_120":14112.25},{"date":"2026-10-06","open":14740,"high":14950,"low":14720,"close":14880,"volume":6297,"rsi_14":56.56,"sma_20":14763.5,"sma_60":14602.17,"sma_120":14120.08},{"date":"2026-10-07","open":14880,"high":14880,"low":14650,"close":14830,"volume":3250,"rsi_14":53.23,"sma_20":14770.0,"sma_60":14624.83,"sma_120":14128.67},{"date":"2026-10-08","open":14800,"high":14850,"low":14130,"close":14760,"volume":6667,"rsi_14":48.82,"sma_20":14769.0,"sma_60":14647.5,"sma_120":14135.75},{"date":"2026-10-12","open":14760,"high":14960,"low":14490,"close":14740,"volume":16112,"rsi_14":56.36,"sma_20":14768.0,"sma_60":14666.0,"sma_120":14141.0},{"date":"2026-10-13","open":14640,"high":14900,"low":14290,"close":14780,"volume":15067,"rsi_14":66.0,"sma_20":14769.0,"sma_60":14685.83,"sma_120":14146.25},{"date":"2026-10-14","open":14600,"high":14710,"low":14000,"close":14650,"volume":6398,"rsi_14":50.53,"sma_20":14763.0,"sma_60":14701.33,"sma_120":14150.58},{"date":"2026-10-15","open":14270,"high":14350,"low":13590,"close":13960,"volume":17450,"rsi_14":29.27,"sma_20":14725.0,"sma_60":14699.33,"sma_120":14148.5},{"date":"2026-10-16","open":14050,"high":14570,"low":14050,"close":14550,"volume":7203,"rsi_14":43.96,"sma_20":14715.0,"sma_60":14702.67,"sma_120":14152.25},{"date":"2026-10-19","open":14490,"high":14640,"low":14330,"close":14540,"volume":4165,"rsi_14":40.91,"sma_20":14702.5,"sma_60":14710.67,"sma_120":14156.5},{"date":"2026-10-20","open":14590,"high":14590,"low":14100,"close":14370,"volume":6414,"rsi_14":38.03,"sma_20":14691.0,"sma_60":14706.17,"sma_120":14158.92},{"date":"2026-10-21","open":14400,"high":14430,"low":14250,"close":14250,"volume":4994,"rsi_14":36.0,"sma_20":14680.5,"sma_60":14697.33,"sma_120":14160.75},{"date":"2026-10-22","open":14380,"high":14650,"low":14220,"close":14480,"volume":6185,"rsi_14":43.51,"sma_20":14672.5,"sma_60":14691.33,"sma_120":14164.42},{"date":"2026-10-23","open":14230,"high":14319,"low":13950,"close":14200,"volume":6721}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2371.64,"pbr":0.54,"per":5.99,"roa":2.19,"roe":2.55,"grade":"C","comment":"PER 5.96배, ROE 2.55%","revenue":119265414905.0,"analysis":"PER 6.0배입니다. ROE 2.5%입니다. 시가총액 1016.43억. 매출 1192.65억, 영업이익 159.20억.","eps_basis":"TTM","debt_ratio":0.16827753710714558,"market_cap":102074527400,"net_income":17041031328.0,"total_debt":31755456035.0,"ttm_window":"2025Q3~2026Q2","gross_margin":24.1,"total_assets":220464279452.0,"total_equity":188708823417.0,"profit_margin":14.29,"revenue_basis":"TTM","dividend_yield":3.39,"net_income_basis":"TTM","operating_income":15919781547.0,"operating_margin":13.35,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":14200.0,"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":13300.0},{"date":"2016-10-25","close":13150.0},{"date":"2016-10-26","close":12900.0},{"date":"2016-10-27","close":13100.0},{"date":"2016-10-28","close":12950.0},{"date":"2016-10-31","close":12850.0},{"date":"2016-11-01","close":12800.0},{"date":"2016-11-02","close":12500.0},{"date":"2016-11-03","close":12300.0},{"date":"2016-11-04","close":12400.0},{"date":"2016-11-07","close":12750.0},{"date":"2016-11-08","close":12750.0},{"date":"2016-11-09","close":12000.0},{"date":"2016-11-10","close":12800.0},{"date":"2016-11-11","close":12650.0},{"date":"2016-11-14","close":12750.0},{"date":"2016-11-15","close":12500.0},{"date":"2016-11-16","close":12700.0},{"date":"2016-11-17","close":12700.0},{"date":"2016-11-18","close":12600.0},{"date":"2016-11-21","close":12250.0},{"date":"2016-11-22","close":12400.0},{"date":"2016-11-23","close":12250.0},{"date":"2016-11-24","close":11900.0},{"date":"2016-11-25","close":11900.0},{"date":"2016-11-28","close":12000.0},{"date":"2016-11-29","close":12150.0},{"date":"2016-11-30","close":12050.0},{"date":"2016-12-01","close":12100.0},{"date":"2016-12-02","close":12150.0},{"date":"2016-12-05","close":12000.0},{"date":"2016-12-06","close":12100.0},{"date":"2016-12-07","close":11950.0},{"date":"2016-12-08","close":12100.0},{"date":"2016-12-09","close":12150.0},{"date":"2016-12-12","close":12350.0},{"date":"2016-12-13","close":12350.0},{"date":"2016-12-14","close":12550.0},{"date":"2016-12-15","close":12400.0},{"date":"2016-12-16","close":12600.0},{"date":"2016-12-19","close":12650.0},{"date":"2016-12-20","close":12550.0},{"date":"2016-12-21","close":12400.0},{"date":"2016-12-22","close":12450.0},{"date":"2016-12-23","close":12650.0},{"date":"2016-12-26","close":12600.0},{"date":"2016-12-27","close":12650.0},{"date":"2016-12-28","close":12700.0},{"date":"2016-12-29","close":12650.0},{"date":"2017-01-02","close":12600.0},{"date":"2017-01-03","close":12600.0},{"date":"2017-01-04","close":12700.0},{"date":"2017-01-05","close":12800.0},{"date":"2017-01-06","close":12900.0},{"date":"2017-01-09","close":12800.0},{"date":"2017-01-10","close":12850.0},{"date":"2017-01-11","close":12650.0},{"date":"2017-01-12","close":12550.0},{"date":"2017-01-13","close":12750.0},{"date":"2017-01-16","close":12500.0},{"date":"2017-01-17","close":12350.0},{"date":"2017-01-18","close":12400.0},{"date":"2017-01-19","close":12400.0},{"date":"2017-01-20","close":12300.0},{"date":"2017-01-23","close":12200.0},{"date":"2017-01-24","close":12300.0},{"date":"2017-01-25","close":12200.0},{"date":"2017-01-26","close":12550.0},{"date":"2017-01-31","close":12550.0},{"date":"2017-02-01","close":12600.0},{"date":"2017-02-02","close":12300.0},{"date":"2017-02-03","close":12350.0},{"date":"2017-02-06","close":12300.0},{"date":"2017-02-07","close":12300.0},{"date":"2017-02-08","close":12200.0},{"date":"2017-02-09","close":12200.0},{"date":"2017-02-10","close":12200.0},{"date":"2017-02-13","close":12200.0},{"date":"2017-02-14","close":12150.0},{"date":"2017-02-15","close":12200.0},{"date":"2017-02-16","close":12200.0},{"date":"2017-02-17","close":12350.0},{"date":"2017-02-20","close":12350.0},{"date":"2017-02-21","close":12400.0},{"date":"2017-02-22","close":12450.0},{"date":"2017-02-23","close":12450.0},{"date":"2017-02-24","close":12300.0},{"date":"2017-02-27","close":12300.0},{"date":"2017-02-28","close":12200.0},{"date":"2017-03-02","close":12200.0},{"date":"2017-03-03","close":12000.0},{"date":"2017-03-06","close":11950.0},{"date":"2017-03-07","close":12000.0},{"date":"2017-03-08","close":12150.0},{"date":"2017-03-09","close":12150.0},{"date":"2017-03-10","close":12150.0},{"date":"2017-03-13","close":12050.0},{"date":"2017-03-14","close":12150.0},{"date":"2017-03-15","close":12100.0},{"date":"2017-03-16","close":12000.0},{"date":"2017-03-17","close":12150.0},{"date":"2017-03-20","close":12100.0},{"date":"2017-03-21","close":12100.0},{"date":"2017-03-22","close":12100.0},{"date":"2017-03-23","close":12150.0},{"date":"2017-03-24","close":12200.0},{"date":"2017-03-27","close":12350.0},{"date":"2017-03-28","close":12550.0},{"date":"2017-03-29","close":12400.0},{"date":"2017-03-30","close":12500.0},{"date":"2017-03-31","close":12700.0},{"date":"2017-04-03","close":13300.0},{"date":"2017-04-04","close":13300.0},{"date":"2017-04-05","close":13250.0},{"date":"2017-04-06","close":13150.0},{"date":"2017-04-07","close":13450.0},{"date":"2017-04-10","close":12900.0},{"date":"2017-04-11","close":12850.0},{"date":"2017-04-12","close":12900.0},{"date":"2017-04-13","close":13150.0},{"date":"2017-04-14","close":12700.0},{"date":"2017-04-17","close":12850.0},{"date":"2017-04-18","close":13050.0},{"date":"2017-04-19","close":13050.0},{"date":"2017-04-20","close":13050.0},{"date":"2017-04-21","close":12850.0},{"date":"2017-04-24","close":12800.0},{"date":"2017-04-25","close":12750.0},{"date":"2017-04-26","close":12750.0},{"date":"2017-04-27","close":12750.0},{"date":"2017-04-28","close":12700.0},{"date":"2017-05-02","close":12700.0},{"date":"2017-05-04","close":12600.0},{"date":"2017-05-08","close":12700.0},{"date":"2017-05-10","close":12850.0},{"date":"2017-05-11","close":13200.0},{"date":"2017-05-12","close":13100.0},{"date":"2017-05-15","close":13100.0},{"date":"2017-05-16","close":12850.0},{"date":"2017-05-17","close":12900.0},{"date":"2017-05-18","close":12850.0},{"date":"2017-05-19","close":12850.0},{"date":"2017-05-22","close":12800.0},{"date":"2017-05-23","close":12900.0},{"date":"2017-05-24","close":12850.0},{"date":"2017-05-25","close":12750.0},{"date":"2017-05-26","close":13050.0},{"date":"2017-05-29","close":13000.0},{"date":"2017-05-30","close":13100.0},{"date":"2017-05-31","close":12950.0},{"date":"2017-06-01","close":13050.0},{"date":"2017-06-02","close":13100.0},{"date":"2017-06-05","close":12900.0},{"date":"2017-06-07","close":13450.0},{"date":"2017-06-08","close":13450.0},{"date":"2017-06-09","close":13800.0},{"date":"2017-06-12","close":13550.0},{"date":"2017-06-13","close":13750.0},{"date":"2017-06-14","close":13750.0},{"date":"2017-06-15","close":13500.0},{"date":"2017-06-16","close":13500.0},{"date":"2017-06-19","close":13300.0},{"date":"2017-06-20","close":13200.0},{"date":"2017-06-21","close":13150.0},{"date":"2017-06-22","close":12950.0},{"date":"2017-06-23","close":13150.0},{"date":"2017-06-26","close":12950.0},{"date":"2017-06-27","close":13000.0},{"date":"2017-06-28","close":12900.0},{"date":"2017-06-29","close":13000.0},{"date":"2017-06-30","close":12850.0},{"date":"2017-07-03","close":12850.0},{"date":"2017-07-04","close":12900.0},{"date":"2017-07-05","close":12850.0},{"date":"2017-07-06","close":12950.0},{"date":"2017-07-07","close":12800.0},{"date":"2017-07-10","close":12850.0},{"date":"2017-07-11","close":12850.0},{"date":"2017-07-12","close":12550.0},{"date":"2017-07-13","close":12600.0},{"date":"2017-07-14","close":12550.0},{"date":"2017-07-17","close":12350.0},{"date":"2017-07-18","close":12500.0},{"date":"2017-07-19","close":12650.0},{"date":"2017-07-20","close":12650.0},{"date":"2017-07-21","close":12650.0},{"date":"2017-07-24","close":12500.0},{"date":"2017-07-25","close":12550.0},{"date":"2017-07-26","close":12500.0},{"date":"2017-07-27","close":12500.0},{"date":"2017-07-28","close":12500.0},{"date":"2017-07-31","close":12500.0},{"date":"2017-08-01","close":12450.0},{"date":"2017-08-02","close":12450.0},{"date":"2017-08-03","close":12250.0},{"date":"2017-08-04","close":12400.0},{"date":"2017-08-07","close":12400.0},{"date":"2017-08-08","close":12400.0},{"date":"2017-08-09","close":12400.0},{"date":"2017-08-10","close":12350.0},{"date":"2017-08-11","close":12300.0},{"date":"2017-08-14","close":11950.0},{"date":"2017-08-16","close":12350.0},{"date":"2017-08-17","close":12400.0},{"date":"2017-08-18","close":12500.0},{"date":"2017-08-21","close":12450.0},{"date":"2017-08-22","close":12500.0},{"date":"2017-08-23","close":12350.0},{"date":"2017-08-24","close":12400.0},{"date":"2017-08-25","close":12350.0},{"date":"2017-08-28","close":12400.0},{"date":"2017-08-29","close":12350.0},{"date":"2017-08-30","close":12350.0},{"date":"2017-08-31","close":12300.0},{"date":"2017-09-01","close":12600.0},{"date":"2017-09-04","close":12650.0},{"date":"2017-09-05","close":13150.0},{"date":"2017-09-06","close":13250.0},{"date":"2017-09-07","close":12950.0},{"date":"2017-09-08","close":12900.0},{"date":"2017-09-11","close":12750.0},{"date":"2017-09-12","close":12750.0},{"date":"2017-09-13","close":12450.0},{"date":"2017-09-14","close":12400.0},{"date":"2017-09-15","close":12400.0},{"date":"2017-09-18","close":12450.0},{"date":"2017-09-19","close":12400.0},{"date":"2017-09-20","close":12400.0},{"date":"2017-09-21","close":12400.0},{"date":"2017-09-22","close":12150.0},{"date":"2017-09-25","close":12000.0},{"date":"2017-09-26","close":12000.0},{"date":"2017-09-27","close":11900.0},{"date":"2017-09-28","close":12350.0},{"date":"2017-09-29","close":12200.0},{"date":"2017-10-10","close":12000.0},{"date":"2017-10-11","close":12050.0},{"date":"2017-10-12","close":12200.0},{"date":"2017-10-13","close":12100.0},{"date":"2017-10-16","close":11950.0},{"date":"2017-10-17","close":12050.0},{"date":"2017-10-18","close":11950.0},{"date":"2017-10-19","close":11950.0},{"date":"2017-10-20","close":11950.0},{"date":"2017-10-23","close":11850.0},{"date":"2017-10-24","close":11850.0},{"date":"2017-10-25","close":12000.0},{"date":"2017-10-26","close":12200.0},{"date":"2017-10-27","close":12250.0},{"date":"2017-10-30","close":12350.0},{"date":"2017-10-31","close":12450.0},{"date":"2017-11-01","close":12400.0},{"date":"2017-11-02","close":12450.0},{"date":"2017-11-03","close":12500.0},{"date":"2017-11-06","close":12350.0},{"date":"2017-11-07","close":12400.0},{"date":"2017-11-08","close":12450.0},{"date":"2017-11-09","close":12450.0},{"date":"2017-11-10","close":12400.0},{"date":"2017-11-13","close":12550.0},{"date":"2017-11-14","close":13050.0},{"date":"2017-11-15","close":13200.0},{"date":"2017-11-16","close":13200.0},{"date":"2017-11-17","close":13300.0},{"date":"2017-11-20","close":13400.0},{"date":"2017-11-21","close":13400.0},{"date":"2017-11-22","close":13200.0},{"date":"2017-11-23","close":13150.0},{"date":"2017-11-24","close":13300.0},{"date":"2017-11-27","close":13250.0},{"date":"2017-11-28","close":13050.0},{"date":"2017-11-29","close":13100.0},{"date":"2017-11-30","close":12950.0},{"date":"2017-12-01","close":12800.0},{"date":"2017-12-04","close":12750.0},{"date":"2017-12-05","close":12800.0},{"date":"2017-12-06","close":12450.0},{"date":"2017-12-07","close":12650.0},{"date":"2017-12-08","close":12400.0},{"date":"2017-12-11","close":12400.0},{"date":"2017-12-12","close":12400.0},{"date":"2017-12-13","close":12450.0},{"date":"2017-12-14","close":12400.0},{"date":"2017-12-15","close":12350.0},{"date":"2017-12-18","close":12300.0},{"date":"2017-12-19","close":12200.0},{"date":"2017-12-20","close":12250.0},{"date":"2017-12-21","close":11900.0},{"date":"2017-12-22","close":12150.0},{"date":"2017-12-26","close":12200.0},{"date":"2017-12-27","close":12050.0},{"date":"2017-12-28","close":12300.0},{"date":"2018-01-02","close":10080.9727},{"date":"2018-01-03","close":10122.459},{"date":"2018-01-04","close":10039.4883},{"date":"2018-01-05","close":10205.4307},{"date":"2018-01-08","close":10163.9434},{"date":"2018-01-09","close":10371.3721},{"date":"2018-01-10","close":10205.4307},{"date":"2018-01-11","close":10246.915},{"date":"2018-01-12","close":10371.3721},{"date":"2018-01-15","close":10288.4023},{"date":"2018-01-16","close":10703.2559},{"date":"2018-01-17","close":11449.9941},{"date":"2018-01-18","close":11698.9072},{"date":"2018-01-19","close":11449.9941},{"date":"2018-01-22","close":11574.4512},{"date":"2018-01-23","close":11325.5381},{"date":"2018-01-24","close":11408.5088},{"date":"2018-01-25","close":11325.5381},{"date":"2018-01-26","close":11408.5088},{"date":"2018-01-29","close":11284.0527},{"date":"2018-01-30","close":11698.9072},{"date":"2018-01-31","close":11325.5381},{"date":"2018-02-01","close":11367.0254},{"date":"2018-02-02","close":11159.5957},{"date":"2018-02-05","close":11118.1123},{"date":"2018-02-06","close":11076.627},{"date":"2018-02-07","close":12155.248},{"date":"2018-02-08","close":12611.5879},{"date":"2018-02-09","close":12860.502},{"date":"2018-02-12","close":14644.3779},{"date":"2018-02-13","close":12984.957},{"date":"2018-02-14","close":12777.5312},{"date":"2018-02-19","close":12943.4736},{"date":"2018-02-20","close":13399.8125},{"date":"2018-02-21","close":13026.4434},{"date":"2018-02-22","close":12570.1025},{"date":"2018-02-23","close":12570.1025},{"date":"2018-02-26","close":12570.1025},{"date":"2018-02-27","close":12238.2207},{"date":"2018-02-28","close":11906.335},{"date":"2018-03-02","close":12196.7334},{"date":"2018-03-05","close":12196.7334},{"date":"2018-03-06","close":12113.7627},{"date":"2018-03-07","close":12113.7627},{"date":"2018-03-08","close":12528.6172},{"date":"2018-03-09","close":12611.5879},{"date":"2018-03-12","close":12611.5879},{"date":"2018-03-13","close":12736.0449},{"date":"2018-03-14","close":12487.1328},{"date":"2018-03-15","close":12611.5879},{"date":"2018-03-16","close":13067.9287},{"date":"2018-03-19","close":13524.2695},{"date":"2018-03-20","close":14188.0352},{"date":"2018-03-21","close":14188.0352},{"date":"2018-03-22","close":14271.0088},{"date":"2018-03-23","close":13482.7832},{"date":"2018-03-26","close":14188.0352},{"date":"2018-03-27","close":14022.0957},{"date":"2018-03-28","close":13648.7266},{"date":"2018-03-29","close":13980.6094},{"date":"2018-03-30","close":15017.7471},{"date":"2018-04-02","close":15059.2324},{"date":"2018-04-03","close":15225.1748},{"date":"2018-04-04","close":14934.7754},{"date":"2018-04-05","close":14851.8037},{"date":"2018-04-06","close":14851.8037},{"date":"2018-04-09","close":14644.3779},{"date":"2018-04-10","close":15183.6885},{"date":"2018-04-11","close":15515.5713},{"date":"2018-04-12","close":14851.8037},{"date":"2018-04-13","close":14810.3193},{"date":"2018-04-16","close":15266.6611},{"date":"2018-04-17","close":14976.2607},{"date":"2018-04-18","close":14146.5518},{"date":"2018-04-19","close":13814.668},{"date":"2018-04-20","close":13980.6094},{"date":"2018-04-23","close":13524.2695},{"date":"2018-04-24","close":13565.7549},{"date":"2018-04-25","close":13399.8125},{"date":"2018-04-26","close":13275.3564},{"date":"2018-04-27","close":13026.4434},{"date":"2018-04-30","close":12445.6465},{"date":"2018-05-02","close":12736.0449},{"date":"2018-05-03","close":12901.9873},{"date":"2018-05-04","close":12321.1885},{"date":"2018-05-08","close":11947.8213},{"date":"2018-05-09","close":12404.1602},{"date":"2018-05-10","close":12445.6465},{"date":"2018-05-11","close":12570.1025},{"date":"2018-05-14","close":11989.3066},{"date":"2018-05-15","close":12445.6465},{"date":"2018-05-16","close":12196.7334},{"date":"2018-05-17","close":12113.7627},{"date":"2018-05-18","close":12404.1602},{"date":"2018-05-21","close":12404.1602},{"date":"2018-05-23","close":12321.1885},{"date":"2018-05-24","close":12196.7334},{"date":"2018-05-25","close":12155.248},{"date":"2018-05-28","close":12196.7334},{"date":"2018-05-29","close":12279.7041},{"date":"2018-05-30","close":12072.2764},{"date":"2018-05-31","close":12072.2764},{"date":"2018-06-01","close":12238.2207},{"date":"2018-06-04","close":12030.792},{"date":"2018-06-05","close":11989.3066},{"date":"2018-06-07","close":12113.7627},{"date":"2018-06-08","close":12030.792},{"date":"2018-06-11","close":12072.2764},{"date":"2018-06-12","close":11989.3066},{"date":"2018-06-14","close":11698.9072},{"date":"2018-06-15","close":11325.5381},{"date":"2018-06-18","close":10993.6543},{"date":"2018-06-19","close":10786.2266},{"date":"2018-06-20","close":10952.168},{"date":"2018-06-21","close":11076.627},{"date":"2018-06-22","close":11159.5957},{"date":"2018-06-25","close":11035.1387},{"date":"2018-06-26","close":11408.5088},{"date":"2018-06-27","close":11076.627},{"date":"2018-06-28","close":10952.168},{"date":"2018-06-29","close":10952.168},{"date":"2018-07-02","close":10703.2559},{"date":"2018-07-03","close":10620.2842},{"date":"2018-07-04","close":10744.7402},{"date":"2018-07-05","close":10578.7988},{"date":"2018-07-06","close":10993.6543},{"date":"2018-07-09","close":11118.1123},{"date":"2018-07-10","close":11574.4512},{"date":"2018-07-11","close":11532.9658},{"date":"2018-07-12","close":11574.4512},{"date":"2018-07-13","close":11574.4512},{"date":"2018-07-16","close":11201.082},{"date":"2018-07-17","close":11201.082},{"date":"2018-07-18","close":10952.168},{"date":"2018-07-19","close":10993.6543},{"date":"2018-07-20","close":10993.6543},{"date":"2018-07-23","close":10661.7715},{"date":"2018-07-24","close":10661.7715},{"date":"2018-07-25","close":10412.8584},{"date":"2018-07-26","close":10744.7402},{"date":"2018-07-27","close":10869.1982},{"date":"2018-07-30","close":10869.1982},{"date":"2018-07-31","close":10910.6826},{"date":"2018-08-01","close":11118.1123},{"date":"2018-08-02","close":10993.6543},{"date":"2018-08-03","close":10910.6826},{"date":"2018-08-06","close":10827.7129},{"date":"2018-08-07","close":10869.1982},{"date":"2018-08-08","close":11035.1387},{"date":"2018-08-09","close":10952.168},{"date":"2018-08-10","close":11118.1123},{"date":"2018-08-13","close":10744.7402},{"date":"2018-08-14","close":10952.168},{"date":"2018-08-16","close":11201.082},{"date":"2018-08-17","close":11449.9941},{"date":"2018-08-20","close":11325.5381},{"date":"2018-08-21","close":11615.9375},{"date":"2018-08-22","close":11491.4805},{"date":"2018-08-23","close":11574.4512},{"date":"2018-08-24","close":11657.4209},{"date":"2018-08-27","close":11698.9072},{"date":"2018-08-28","close":11657.4209},{"date":"2018-08-29","close":11532.9658},{"date":"2018-08-30","close":11698.9072},{"date":"2018-08-31","close":11740.3926},{"date":"2018-09-03","close":11574.4512},{"date":"2018-09-04","close":11615.9375},{"date":"2018-09-05","close":11740.3926},{"date":"2018-09-06","close":11740.3926},{"date":"2018-09-07","close":11698.9072},{"date":"2018-09-10","close":11615.9375},{"date":"2018-09-11","close":11615.9375},{"date":"2018-09-12","close":12238.2207},{"date":"2018-09-13","close":12321.1885},{"date":"2018-09-14","close":12155.248},{"date":"2018-09-17","close":11864.8486},{"date":"2018-09-18","close":11864.8486},{"date":"2018-09-19","close":11906.335},{"date":"2018-09-20","close":11781.8789},{"date":"2018-09-21","close":11698.9072},{"date":"2018-09-27","close":11989.3066},{"date":"2018-09-28","close":12155.248},{"date":"2018-10-01","close":11864.8486},{"date":"2018-10-02","close":11449.9941},{"date":"2018-10-04","close":11201.082},{"date":"2018-10-05","close":10993.6543},{"date":"2018-10-08","close":10993.6543},{"date":"2018-10-10","close":10786.2266},{"date":"2018-10-11","close":10744.7402},{"date":"2018-10-12","close":10827.7129},{"date":"2018-10-15","close":10993.6543},{"date":"2018-10-16","close":11532.9658},{"date":"2018-10-17","close":11698.9072},{"date":"2018-10-18","close":11740.3926},{"date":"2018-10-19","close":11823.3652},{"date":"2018-10-22","close":12445.6465},{"date":"2018-10-23","close":12279.7041},{"date":"2018-10-24","close":12362.6758},{"date":"2018-10-25","close":12113.7627},{"date":"2018-10-26","close":12113.7627},{"date":"2018-10-29","close":11823.3652},{"date":"2018-10-30","close":12445.6465},{"date":"2018-10-31","close":12984.957},{"date":"2018-11-01","close":12487.1328},{"date":"2018-11-02","close":13150.9004},{"date":"2018-11-05","close":12819.0146},{"date":"2018-11-06","close":12901.9873},{"date":"2018-11-07","close":12570.1025},{"date":"2018-11-08","close":13316.8418},{"date":"2018-11-09","close":12736.0449},{"date":"2018-11-12","close":12196.7334},{"date":"2018-11-13","close":12445.6465},{"date":"2018-11-14","close":12279.7041},{"date":"2018-11-15","close":11823.3652},{"date":"2018-11-16","close":11657.4209},{"date":"2018-11-19","close":11698.9072},{"date":"2018-11-20","close":11408.5088},{"date":"2018-11-21","close":11408.5088},{"date":"2018-11-22","close":11035.1387},{"date":"2018-11-23","close":10786.2266},{"date":"2018-11-26","close":10910.6826},{"date":"2018-11-27","close":10952.168},{"date":"2018-11-28","close":11035.1387},{"date":"2018-11-29","close":11035.1387},{"date":"2018-11-30","close":10786.2266},{"date":"2018-12-03","close":10993.6543},{"date":"2018-12-04","close":11076.627},{"date":"2018-12-05","close":11035.1387},{"date":"2018-12-06","close":10869.1982},{"date":"2018-12-07","close":10952.168},{"date":"2018-12-10","close":10620.2842},{"date":"2018-12-11","close":10412.8584},{"date":"2018-12-12","close":10869.1982},{"date":"2018-12-13","close":10993.6543},{"date":"2018-12-14","close":10661.7715},{"date":"2018-12-17","close":10371.3721},{"date":"2018-12-18","close":10537.3135},{"date":"2018-12-19","close":10454.3438},{"date":"2018-12-20","close":10454.3438},{"date":"2018-12-21","close":10578.7988},{"date":"2018-12-24","close":10869.1982},{"date":"2018-12-26","close":10744.7402},{"date":"2018-12-27","close":10914.6182},{"date":"2018-12-28","close":10914.6182},{"date":"2019-01-02","close":10914.6182},{"date":"2019-01-03","close":10489.9258},{"date":"2019-01-04","close":10787.2109},{"date":"2019-01-07","close":10659.8037},{"date":"2019-01-08","close":10532.3945},{"date":"2019-01-09","close":10872.1494},{"date":"2019-01-10","close":10914.6182},{"date":"2019-01-11","close":10702.2725},{"date":"2019-01-14","close":10787.2109},{"date":"2019-01-15","close":10744.7402},{"date":"2019-01-16","close":10787.2109},{"date":"2019-01-17","close":10744.7402},{"date":"2019-01-18","close":11042.0264},{"date":"2019-01-21","close":11042.0264},{"date":"2019-01-22","close":11042.0264},{"date":"2019-01-23","close":10999.5566},{"date":"2019-01-24","close":11042.0264},{"date":"2019-01-25","close":10914.6182},{"date":"2019-01-28","close":10957.0869},{"date":"2019-01-29","close":10872.1494},{"date":"2019-01-30","close":10914.6182},{"date":"2019-01-31","close":11126.9648},{"date":"2019-02-01","close":11084.4961},{"date":"2019-02-07","close":11042.0264},{"date":"2019-02-08","close":11084.4961},{"date":"2019-02-11","close":11254.373},{"date":"2019-02-12","close":11254.373},{"date":"2019-02-13","close":11339.3115},{"date":"2019-02-14","close":11296.8418},{"date":"2019-02-15","close":11381.7803},{"date":"2019-02-18","close":11551.6582},{"date":"2019-02-19","close":11424.25},{"date":"2019-02-20","close":11381.7803},{"date":"2019-02-21","close":11339.3115},{"date":"2019-02-22","close":11339.3115},{"date":"2019-02-25","close":11339.3115},{"date":"2019-02-26","close":11254.373},{"date":"2019-02-27","close":11296.8418},{"date":"2019-02-28","close":11126.9648},{"date":"2019-03-04","close":11254.373},{"date":"2019-03-05","close":11424.25},{"date":"2019-03-06","close":11381.7803},{"date":"2019-03-07","close":11126.9648},{"date":"2019-03-08","close":10787.2109},{"date":"2019-03-11","close":10787.2109},{"date":"2019-03-12","close":10999.5566},{"date":"2019-03-13","close":11084.4961},{"date":"2019-03-14","close":11169.4336},{"date":"2019-03-15","close":11084.4961},{"date":"2019-03-18","close":11296.8418},{"date":"2019-03-19","close":11296.8418},{"date":"2019-03-20","close":11211.9033},{"date":"2019-03-21","close":11211.9033},{"date":"2019-03-22","close":11636.5977},{"date":"2019-03-25","close":11339.3115},{"date":"2019-03-26","close":11594.127},{"date":"2019-03-27","close":11636.5977},{"date":"2019-03-28","close":11296.8418},{"date":"2019-03-29","close":11339.3115},{"date":"2019-04-01","close":11806.4746},{"date":"2019-04-02","close":11594.127},{"date":"2019-04-03","close":11721.5371},{"date":"2019-04-04","close":11721.5371},{"date":"2019-04-05","close":11764.0049},{"date":"2019-04-08","close":11636.5977},{"date":"2019-04-09","close":11636.5977},{"date":"2019-04-10","close":12061.292},{"date":"2019-04-11","close":11891.4141},{"date":"2019-04-12","close":11891.4141},{"date":"2019-04-15","close":11721.5371},{"date":"2019-04-16","close":11806.4746},{"date":"2019-04-17","close":12018.8213},{"date":"2019-04-18","close":11764.0049},{"date":"2019-04-19","close":11764.0049},{"date":"2019-04-22","close":11636.5977},{"date":"2019-04-23","close":11636.5977},{"date":"2019-04-24","close":11636.5977},{"date":"2019-04-25","close":11509.1885},{"date":"2019-04-26","close":11211.9033},{"date":"2019-04-29","close":11339.3115},{"date":"2019-04-30","close":11339.3115},{"date":"2019-05-02","close":11381.7803},{"date":"2019-05-03","close":11424.25},{"date":"2019-05-07","close":11254.373},{"date":"2019-05-08","close":11254.373},{"date":"2019-05-09","close":10957.0869},{"date":"2019-05-10","close":11084.4961},{"date":"2019-05-13","close":10914.6182},{"date":"2019-05-14","close":10957.0869},{"date":"2019-05-15","close":11211.9033},{"date":"2019-05-16","close":11169.4336},{"date":"2019-05-17","close":11126.9648},{"date":"2019-05-20","close":11211.9033},{"date":"2019-05-21","close":11211.9033},{"date":"2019-05-22","close":11211.9033},{"date":"2019-05-23","close":11211.9033},{"date":"2019-05-24","close":11254.373},{"date":"2019-05-27","close":11636.5977},{"date":"2019-05-28","close":11551.6582},{"date":"2019-05-29","close":11339.3115},{"date":"2019-05-30","close":11509.1885},{"date":"2019-05-31","close":11381.7803},{"date":"2019-06-03","close":11806.4746},{"date":"2019-06-04","close":11721.5371},{"date":"2019-06-05","close":11679.0654},{"date":"2019-06-07","close":12443.5146},{"date":"2019-06-10","close":12273.6377},{"date":"2019-06-11","close":12316.1055},{"date":"2019-06-12","close":12316.1055},{"date":"2019-06-13","close":12188.6982},{"date":"2019-06-14","close":12188.6982},{"date":"2019-06-17","close":11976.3535},{"date":"2019-06-18","close":11806.4746},{"date":"2019-06-19","close":11891.4141},{"date":"2019-06-20","close":11976.3535},{"date":"2019-06-21","close":11891.4141},{"date":"2019-06-24","close":11764.0049},{"date":"2019-06-25","close":11594.127},{"date":"2019-06-26","close":11679.0654},{"date":"2019-06-27","close":11594.127},{"date":"2019-06-28","close":11339.3115},{"date":"2019-07-01","close":11381.7803},{"date":"2019-07-02","close":11466.7197},{"date":"2019-07-03","close":11594.127},{"date":"2019-07-04","close":12103.7607},{"date":"2019-07-05","close":12316.1055},{"date":"2019-07-08","close":12061.292},{"date":"2019-07-09","close":11764.0049},{"date":"2019-07-10","close":12146.2305},{"date":"2019-07-11","close":12485.9834},{"date":"2019-07-12","close":12443.5146},{"date":"2019-07-15","close":13165.4932},{"date":"2019-07-16","close":13080.5547},{"date":"2019-07-17","close":13377.8398},{"date":"2019-07-18","close":12953.1465},{"date":"2019-07-19","close":12868.208},{"date":"2019-07-22","close":12995.6162},{"date":"2019-07-23","close":12273.6377},{"date":"2019-07-24","close":11891.4141},{"date":"2019-07-25","close":11764.0049},{"date":"2019-07-26","close":11466.7197},{"date":"2019-07-29","close":11042.0264},{"date":"2019-07-30","close":11254.373},{"date":"2019-07-31","close":11424.25},{"date":"2019-08-01","close":11339.3115},{"date":"2019-08-02","close":11764.0049},{"date":"2019-08-05","close":11169.4336},{"date":"2019-08-06","close":10999.5566},{"date":"2019-08-07","close":11169.4336},{"date":"2019-08-08","close":11806.4746},{"date":"2019-08-09","close":11848.9443},{"date":"2019-08-12","close":11679.0654},{"date":"2019-08-13","close":12358.5762},{"date":"2019-08-14","close":12231.167},{"date":"2019-08-16","close":11721.5371},{"date":"2019-08-19","close":11806.4746},{"date":"2019-08-20","close":11806.4746},{"date":"2019-08-21","close":12146.2305},{"date":"2019-08-22","close":12273.6377},{"date":"2019-08-23","close":12018.8213},{"date":"2019-08-26","close":11339.3115},{"date":"2019-08-27","close":11296.8418},{"date":"2019-08-28","close":11679.0654},{"date":"2019-08-29","close":11551.6582},{"date":"2019-08-30","close":11764.0049},{"date":"2019-09-02","close":11933.8828},{"date":"2019-09-03","close":11933.8828},{"date":"2019-09-04","close":11806.4746},{"date":"2019-09-05","close":11976.3535},{"date":"2019-09-06","close":11594.127},{"date":"2019-09-09","close":11721.5371},{"date":"2019-09-10","close":11594.127},{"date":"2019-09-11","close":11636.5977},{"date":"2019-09-16","close":11679.0654},{"date":"2019-09-17","close":12188.6982},{"date":"2019-09-18","close":12018.8213},{"date":"2019-09-19","close":11891.4141},{"date":"2019-09-20","close":12188.6982},{"date":"2019-09-23","close":11891.4141},{"date":"2019-09-24","close":11976.3535},{"date":"2019-09-25","close":11721.5371},{"date":"2019-09-26","close":11933.8828},{"date":"2019-09-27","close":12231.167},{"date":"2019-09-30","close":11933.8828},{"date":"2019-10-01","close":11976.3535},{"date":"2019-10-02","close":11721.5371},{"date":"2019-10-04","close":11466.7197},{"date":"2019-10-07","close":11679.0654},{"date":"2019-10-08","close":11551.6582},{"date":"2019-10-10","close":11466.7197},{"date":"2019-10-11","close":11509.1885},{"date":"2019-10-14","close":11636.5977},{"date":"2019-10-15","close":11636.5977},{"date":"2019-10-16","close":11679.0654},{"date":"2019-10-17","close":11679.0654},{"date":"2019-10-18","close":11679.0654},{"date":"2019-10-21","close":11679.0654},{"date":"2019-10-22","close":11721.5371},{"date":"2019-10-23","close":11891.4141},{"date":"2019-10-24","close":11933.8828},{"date":"2019-10-25","close":11848.9443},{"date":"2019-10-28","close":11806.4746},{"date":"2019-10-29","close":11679.0654},{"date":"2019-10-30","close":11594.127},{"date":"2019-10-31","close":11976.3535},{"date":"2019-11-01","close":12443.5146},{"date":"2019-11-04","close":14142.2871},{"date":"2019-11-05","close":14099.8193},{"date":"2019-11-06","close":16308.2246},{"date":"2019-11-07","close":16350.6924},{"date":"2019-11-08","close":15713.6523},{"date":"2019-11-11","close":14906.7363},{"date":"2019-11-12","close":15288.96},{"date":"2019-11-13","close":13760.0635},{"date":"2019-11-14","close":13675.124},{"date":"2019-11-15","close":13632.6562},{"date":"2019-11-18","close":13887.4707},{"date":"2019-11-19","close":13165.4932},{"date":"2019-11-20","close":12995.6162},{"date":"2019-11-21","close":12953.1465},{"date":"2019-11-22","close":12868.208},{"date":"2019-11-25","close":13335.3711},{"date":"2019-11-26","close":13165.4932},{"date":"2019-11-27","close":12783.2705},{"date":"2019-11-28","close":12995.6162},{"date":"2019-11-29","close":12613.3926},{"date":"2019-12-02","close":12401.0449},{"date":"2019-12-03","close":12528.4541},{"date":"2019-12-04","close":12528.4541},{"date":"2019-12-05","close":12528.4541},{"date":"2019-12-06","close":12740.7988},{"date":"2019-12-09","close":12443.5146},{"date":"2019-12-10","close":12231.167},{"date":"2019-12-11","close":12316.1055},{"date":"2019-12-12","close":12273.6377},{"date":"2019-12-13","close":12485.9834},{"date":"2019-12-16","close":12528.4541},{"date":"2019-12-17","close":12443.5146},{"date":"2019-12-18","close":12613.3926},{"date":"2019-12-19","close":12613.3926},{"date":"2019-12-20","close":12570.9219},{"date":"2019-12-23","close":12485.9834},{"date":"2019-12-24","close":12358.5762},{"date":"2019-12-26","close":12485.9834},{"date":"2019-12-27","close":12962.8789},{"date":"2019-12-30","close":12962.8789},{"date":"2020-01-02","close":13092.9414},{"date":"2020-01-03","close":13092.9414},{"date":"2020-01-06","close":12572.6914},{"date":"2020-01-07","close":12529.3379},{"date":"2020-01-08","close":12009.0879},{"date":"2020-01-09","close":12442.6299},{"date":"2020-01-10","close":12529.3379},{"date":"2020-01-13","close":12485.9824},{"date":"2020-01-14","close":12442.6299},{"date":"2020-01-15","close":12572.6914},{"date":"2020-01-16","close":12616.0469},{"date":"2020-01-17","close":12962.8789},{"date":"2020-01-20","close":13049.5879},{"date":"2020-01-21","close":12789.4629},{"date":"2020-01-22","close":13613.1904},{"date":"2020-01-23","close":13309.7109},{"date":"2020-01-28","close":14697.0439},{"date":"2020-01-29","close":13656.5449},{"date":"2020-01-30","close":13092.9414},{"date":"2020-01-31","close":13006.2324},{"date":"2020-02-03","close":12399.2764},{"date":"2020-02-04","close":12485.9824},{"date":"2020-02-05","close":12746.1084},{"date":"2020-02-06","close":12746.1084},{"date":"2020-02-07","close":12746.1084},{"date":"2020-02-10","close":12789.4629},{"date":"2020-02-11","close":13136.2959},{"date":"2020-02-12","close":13049.5879},{"date":"2020-02-13","close":13136.2959},{"date":"2020-02-14","close":12919.5244},{"date":"2020-02-17","close":13092.9414},{"date":"2020-02-18","close":12962.8789},{"date":"2020-02-19","close":13092.9414},{"date":"2020-02-20","close":13266.3574},{"date":"2020-02-21","close":13873.3154},{"date":"2020-02-24","close":12919.5244},{"date":"2020-02-25","close":12832.8154},{"date":"2020-02-26","close":12919.5244},{"date":"2020-02-27","close":12962.8789},{"date":"2020-02-28","close":12312.5674},{"date":"2020-03-02","close":12659.3994},{"date":"2020-03-03","close":13136.2959},{"date":"2020-03-04","close":13396.4199},{"date":"2020-03-05","close":13353.0664},{"date":"2020-03-06","close":13309.7109},{"date":"2020-03-09","close":13309.7109},{"date":"2020-03-10","close":13006.2324},{"date":"2020-03-11","close":12312.5674},{"date":"2020-03-12","close":12312.5674},{"date":"2020-03-13","close":9841.3838},{"date":"2020-03-16","close":9234.4238},{"date":"2020-03-17","close":9234.4238},{"date":"2020-03-18","close":8488.7363},{"date":"2020-03-19","close":6849.9492},{"date":"2020-03-20","close":7543.6152},{"date":"2020-03-23","close":7803.7397},{"date":"2020-03-24","close":8341.3311},{"date":"2020-03-25","close":9191.0713},{"date":"2020-03-26","close":9321.1328},{"date":"2020-03-27","close":10968.5889},{"date":"2020-03-30","close":11055.2979},{"date":"2020-03-31","close":11358.7773},{"date":"2020-04-01","close":10795.1729},{"date":"2020-04-02","close":10925.2363},{"date":"2020-04-03","close":10925.2363},{"date":"2020-04-06","close":12052.4424},{"date":"2020-04-07","close":11792.3184},{"date":"2020-04-08","close":11618.9014},{"date":"2020-04-09","close":11575.5469},{"date":"2020-04-10","close":11618.9014},{"date":"2020-04-13","close":11055.2979},{"date":"2020-04-14","close":11228.7139},{"date":"2020-04-16","close":11272.0684},{"date":"2020-04-17","close":11662.2559},{"date":"2020-04-20","close":11532.1924},{"date":"2020-04-21","close":11272.0684},{"date":"2020-04-22","close":11532.1924},{"date":"2020-04-23","close":11835.6719},{"date":"2020-04-24","close":12095.7969},{"date":"2020-04-27","close":12139.1514},{"date":"2020-04-28","close":12139.1514},{"date":"2020-04-29","close":12876.1719},{"date":"2020-05-04","close":12832.8154},{"date":"2020-05-06","close":12876.1719},{"date":"2020-05-07","close":13136.2959},{"date":"2020-05-08","close":12962.8789},{"date":"2020-05-11","close":12789.4629},{"date":"2020-05-12","close":12572.6914},{"date":"2020-05-13","close":13092.9414},{"date":"2020-05-14","close":13049.5879},{"date":"2020-05-15","close":13092.9414},{"date":"2020-05-18","close":12659.3994},{"date":"2020-05-19","close":12182.5049},{"date":"2020-05-20","close":12442.6299},{"date":"2020-05-21","close":12702.7549},{"date":"2020-05-22","close":12225.8594},{"date":"2020-05-25","close":12312.5674},{"date":"2020-05-26","close":12399.2764},{"date":"2020-05-27","close":12182.5049},{"date":"2020-05-28","close":12052.4424},{"date":"2020-05-29","close":11965.7354},{"date":"2020-06-01","close":12052.4424},{"date":"2020-06-02","close":12225.8594},{"date":"2020-06-03","close":12355.9219},{"date":"2020-06-04","close":12789.4629},{"date":"2020-06-05","close":12746.1084},{"date":"2020-06-08","close":13569.8359},{"date":"2020-06-09","close":13960.0225},{"date":"2020-06-10","close":13483.1279},{"date":"2020-06-11","close":13179.6494},{"date":"2020-06-12","close":13006.2324},{"date":"2020-06-15","close":11879.0264},{"date":"2020-06-16","close":12485.9824},{"date":"2020-06-17","close":12616.0469},{"date":"2020-06-18","close":12789.4629},{"date":"2020-06-19","close":12616.0469},{"date":"2020-06-22","close":12702.7549},{"date":"2020-06-23","close":12399.2764},{"date":"2020-06-24","close":16084.375},{"date":"2020-06-25","close":15173.9385},{"date":"2020-06-26","close":16084.375},{"date":"2020-06-29","close":15737.543},{"date":"2020-06-30","close":15824.25},{"date":"2020-07-01","close":15043.876},{"date":"2020-07-02","close":15260.6475},{"date":"2020-07-03","close":15694.1885},{"date":"2020-07-06","close":16387.8535},{"date":"2020-07-07","close":17645.1211},{"date":"2020-07-08","close":17038.166},{"date":"2020-07-09","close":17601.7695},{"date":"2020-07-10","close":17645.1211},{"date":"2020-07-13","close":16994.8105},{"date":"2020-07-14","close":16604.625},{"date":"2020-07-15","close":16171.082},{"date":"2020-07-16","close":15694.1885},{"date":"2020-07-17","close":15824.25},{"date":"2020-07-20","close":15434.0635},{"date":"2020-07-21","close":15737.543},{"date":"2020-07-22","close":16041.0205},{"date":"2020-07-23","close":15954.3125},{"date":"2020-07-24","close":16821.3945},{"date":"2020-07-27","close":16951.4551},{"date":"2020-07-28","close":16474.5605},{"date":"2020-07-29","close":15954.3125},{"date":"2020-07-30","close":16041.0205},{"date":"2020-07-31","close":20853.3281},{"date":"2020-08-03","close":22760.9062},{"date":"2020-08-04","close":23714.6973},{"date":"2020-08-05","close":24018.1758},{"date":"2020-08-06","close":23107.7402},{"date":"2020-08-07","close":23194.4492},{"date":"2020-08-10","close":22587.4902},{"date":"2020-08-11","close":23931.4707},{"date":"2020-08-12","close":21503.6387},{"date":"2020-08-13","close":20679.9121},{"date":"2020-08-14","close":19726.123},{"date":"2020-08-18","close":19899.5371},{"date":"2020-08-19","close":21156.8066},{"date":"2020-08-20","close":22370.7207},{"date":"2020-08-21","close":21677.0566},{"date":"2020-08-24","close":23021.0312},{"date":"2020-08-25","close":29307.377},{"date":"2020-08-26","close":38064.9102},{"date":"2020-08-27","close":30694.709},{"date":"2020-08-28","close":32212.1074},{"date":"2020-08-31","close":30564.6465},{"date":"2020-09-01","close":29957.6934},{"date":"2020-09-02","close":29654.209},{"date":"2020-09-03","close":31431.7285},{"date":"2020-09-04","close":30564.6465},{"date":"2020-09-07","close":28700.4199},{"date":"2020-09-08","close":30564.6465},{"date":"2020-09-09","close":31821.9199},{"date":"2020-09-10","close":32515.584},{"date":"2020-09-11","close":32342.1641},{"date":"2020-09-14","close":31171.6035},{"date":"2020-09-15","close":30694.709},{"date":"2020-09-16","close":30738.0625},{"date":"2020-09-17","close":29567.5078},{"date":"2020-09-18","close":29784.2754},{"date":"2020-09-21","close":28093.4609},{"date":"2020-09-22","close":26619.4219},{"date":"2020-09-23","close":26229.2363},{"date":"2020-09-24","close":24798.5527},{"date":"2020-09-25","close":25275.4473},{"date":"2020-09-28","close":25752.3438},{"date":"2020-09-29","close":26099.1758},{"date":"2020-10-05","close":26099.1758},{"date":"2020-10-06","close":26099.1758},{"date":"2020-10-07","close":27009.6094},{"date":"2020-10-08","close":26099.1758},{"date":"2020-10-12","close":25578.9258},{"date":"2020-10-13","close":25145.3828},{"date":"2020-10-14","close":24538.4277},{"date":"2020-10-15","close":23584.6367},{"date":"2020-10-16","close":23541.2812},{"date":"2020-10-19","close":23541.2812},{"date":"2020-10-20","close":22804.2617},{"date":"2020-10-21","close":23627.9883},{"date":"2020-10-22","close":22197.3047},{"date":"2020-10-23","close":22327.3672},{"date":"2020-10-26","close":20853.3281},{"date":"2020-10-27","close":21200.1602},{"date":"2020-10-28","close":22500.7832},{"date":"2020-10-29","close":22544.1367},{"date":"2020-10-30","close":21330.2227},{"date":"2020-11-02","close":22370.7207},{"date":"2020-11-03","close":24538.4277},{"date":"2020-11-04","close":23281.1562},{"date":"2020-11-05","close":23671.3438},{"date":"2020-11-06","close":23541.2812},{"date":"2020-11-09","close":24625.1348},{"date":"2020-11-10","close":25622.2812},{"date":"2020-11-11","close":33295.957},{"date":"2020-11-12","close":32168.75},{"date":"2020-11-13","close":29784.2754},{"date":"2020-11-16","close":28873.8379},{"date":"2020-11-17","close":34553.2266},{"date":"2020-11-18","close":33599.4375},{"date":"2020-11-19","close":34032.9766},{"date":"2020-11-20","close":33295.957},{"date":"2020-11-23","close":33035.832},{"date":"2020-11-24","close":33816.2031},{"date":"2020-11-25","close":36807.6406},{"date":"2020-11-26","close":35246.8945},{"date":"2020-11-27","close":34856.7031},{"date":"2020-11-30","close":35376.9531},{"date":"2020-12-01","close":34423.168},{"date":"2020-12-02","close":33599.4375},{"date":"2020-12-03","close":33902.9102},{"date":"2020-12-04","close":34770.0},{"date":"2020-12-07","close":36070.6172},{"date":"2020-12-08","close":34770.0},{"date":"2020-12-09","close":34076.332},{"date":"2020-12-10","close":34119.6875},{"date":"2020-12-11","close":33382.6641},{"date":"2020-12-14","close":33382.6641},{"date":"2020-12-15","close":34249.7422},{"date":"2020-12-16","close":33382.6641},{"date":"2020-12-17","close":32732.3516},{"date":"2020-12-18","close":35550.3672},{"date":"2020-12-21","close":35073.4766},{"date":"2020-12-22","close":33252.6055},{"date":"2020-12-23","close":32168.75},{"date":"2020-12-24","close":31821.9199},{"date":"2020-12-28","close":32168.75},{"date":"2020-12-29","close":33567.3906},{"date":"2020-12-30","close":33130.3125},{"date":"2021-01-04","close":32387.291},{"date":"2021-01-05","close":32343.5781},{"date":"2021-01-06","close":32562.1133},{"date":"2021-01-07","close":32605.8262},{"date":"2021-01-08","close":32125.041},{"date":"2021-01-11","close":30682.6953},{"date":"2021-01-12","close":30551.5703},{"date":"2021-01-13","close":31338.3047},{"date":"2021-01-14","close":29721.1289},{"date":"2021-01-15","close":28016.5332},{"date":"2021-01-18","close":27098.6758},{"date":"2021-01-19","close":28191.3652},{"date":"2021-01-20","close":27797.998},{"date":"2021-01-21","close":27623.166},{"date":"2021-01-22","close":27273.5039},{"date":"2021-01-25","close":28409.9043},{"date":"2021-01-26","close":28322.4863},{"date":"2021-01-27","close":27972.8242},{"date":"2021-01-28","close":26355.6465},{"date":"2021-01-29","close":25000.7129},{"date":"2021-02-01","close":26836.4297},{"date":"2021-02-02","close":26311.9375},{"date":"2021-02-03","close":26311.9375},{"date":"2021-02-04","close":25962.2793},{"date":"2021-02-05","close":26268.2324},{"date":"2021-02-08","close":25481.498},{"date":"2021-02-09","close":26093.4023},{"date":"2021-02-10","close":26355.6465},{"date":"2021-02-15","close":26486.7695},{"date":"2021-02-16","close":25962.2793},{"date":"2021-02-17","close":26180.8164},{"date":"2021-02-18","close":25481.498},{"date":"2021-02-19","close":25262.959},{"date":"2021-02-22","close":25787.4492},{"date":"2021-02-23","close":27054.9688},{"date":"2021-02-24","close":25000.7129},{"date":"2021-02-25","close":24913.2969},{"date":"2021-02-26","close":23908.0254},{"date":"2021-03-02","close":23908.0254},{"date":"2021-03-03","close":23645.7793},{"date":"2021-03-04","close":24432.5156},{"date":"2021-03-05","close":23864.3184},{"date":"2021-03-08","close":22553.0898},{"date":"2021-03-09","close":21853.7715},{"date":"2021-03-10","close":21678.9395},{"date":"2021-03-11","close":21941.1875},{"date":"2021-03-12","close":22640.5059},{"date":"2021-03-15","close":22684.2129},{"date":"2021-03-16","close":23077.5801},{"date":"2021-03-17","close":23995.4395},{"date":"2021-03-18","close":24563.6387},{"date":"2021-03-19","close":23995.4395},{"date":"2021-03-22","close":23164.9961},{"date":"2021-03-23","close":22596.7988},{"date":"2021-03-24","close":22640.5059},{"date":"2021-03-25","close":22378.2598},{"date":"2021-03-26","close":22421.9688},{"date":"2021-03-29","close":22421.9688},{"date":"2021-03-30","close":22421.9688},{"date":"2021-03-31","close":22378.2598},{"date":"2021-04-01","close":22334.5527},{"date":"2021-04-02","close":22421.9688},{"date":"2021-04-05","close":22159.7227},{"date":"2021-04-06","close":21635.2324},{"date":"2021-04-07","close":21810.0645},{"date":"2021-04-08","close":22596.7988},{"date":"2021-04-09","close":22640.5059},{"date":"2021-04-12","close":23339.8262},{"date":"2021-04-13","close":24345.0977},{"date":"2021-04-14","close":24126.5625},{"date":"2021-04-15","close":24432.5156},{"date":"2021-04-16","close":26967.5527},{"date":"2021-04-19","close":27885.4121},{"date":"2021-04-20","close":27710.5801},{"date":"2021-04-21","close":27579.457},{"date":"2021-04-22","close":28322.4863},{"date":"2021-04-23","close":27929.1191},{"date":"2021-04-26","close":26967.5527},{"date":"2021-04-27","close":26224.5254},{"date":"2021-04-28","close":27623.166},{"date":"2021-04-29","close":26224.5254},{"date":"2021-04-30","close":26180.8164},{"date":"2021-05-03","close":25700.0332},{"date":"2021-05-04","close":25350.373},{"date":"2021-05-06","close":25131.8359},{"date":"2021-05-07","close":25525.2051},{"date":"2021-05-10","close":26705.3047},{"date":"2021-05-11","close":25831.1582},{"date":"2021-05-12","close":25219.25},{"date":"2021-05-13","close":25262.959},{"date":"2021-05-14","close":25262.959},{"date":"2021-05-17","close":24825.8828},{"date":"2021-05-18","close":24869.5898},{"date":"2021-05-20","close":24388.8066},{"date":"2021-05-21","close":23689.4883},{"date":"2021-05-24","close":23252.4121},{"date":"2021-05-25","close":23689.4883},{"date":"2021-05-26","close":23514.6582},{"date":"2021-05-27","close":23427.2402},{"date":"2021-05-28","close":23558.3633},{"date":"2021-05-31","close":23514.6582},{"date":"2021-06-01","close":23602.0703},{"date":"2021-06-02","close":23514.6582},{"date":"2021-06-03","close":23602.0703},{"date":"2021-06-04","close":23558.3633},{"date":"2021-06-07","close":23033.873},{"date":"2021-06-08","close":22727.9219},{"date":"2021-06-09","close":22640.5059},{"date":"2021-06-10","close":22815.3379},{"date":"2021-06-11","close":22771.627},{"date":"2021-06-14","close":23339.8262},{"date":"2021-06-15","close":22946.459},{"date":"2021-06-16","close":22946.459},{"date":"2021-06-17","close":22946.459},{"date":"2021-06-18","close":22990.168},{"date":"2021-06-21","close":23558.3633},{"date":"2021-06-22","close":23427.2402},{"date":"2021-06-23","close":24213.9785},{"date":"2021-06-24","close":23951.7305},{"date":"2021-06-25","close":23470.9512},{"date":"2021-06-28","close":23470.9512},{"date":"2021-06-29","close":23645.7793},{"date":"2021-06-30","close":23995.4395},{"date":"2021-07-01","close":24170.2715},{"date":"2021-07-02","close":23908.0254},{"date":"2021-07-05","close":24170.2715},{"date":"2021-07-06","close":23776.9043},{"date":"2021-07-07","close":24607.3457},{"date":"2021-07-08","close":23995.4395},{"date":"2021-07-09","close":23208.707},{"date":"2021-07-12","close":23164.9961},{"date":"2021-07-13","close":23033.873},{"date":"2021-07-14","close":23033.873},{"date":"2021-07-15","close":23252.4121},{"date":"2021-07-16","close":23383.5352},{"date":"2021-07-19","close":23077.5801},{"date":"2021-07-20","close":23558.3633},{"date":"2021-07-21","close":23077.5801},{"date":"2021-07-22","close":23208.707},{"date":"2021-07-23","close":23121.2891},{"date":"2021-07-26","close":22509.3828},{"date":"2021-07-27","close":22553.0898},{"date":"2021-07-28","close":22509.3828},{"date":"2021-07-29","close":22509.3828},{"date":"2021-07-30","close":22159.7227},{"date":"2021-08-02","close":22465.6777},{"date":"2021-08-03","close":22290.8477},{"date":"2021-08-04","close":22334.5527},{"date":"2021-08-05","close":22727.9219},{"date":"2021-08-06","close":22990.168},{"date":"2021-08-09","close":22640.5059},{"date":"2021-08-10","close":27360.9199},{"date":"2021-08-11","close":27929.1191},{"date":"2021-08-12","close":26836.4297},{"date":"2021-08-13","close":30551.5703},{"date":"2021-08-17","close":29284.0527},{"date":"2021-08-18","close":27972.8242},{"date":"2021-08-19","close":28409.9043},{"date":"2021-08-20","close":27273.5039},{"date":"2021-08-23","close":27623.166},{"date":"2021-08-24","close":27710.5801},{"date":"2021-08-25","close":28497.3164},{"date":"2021-08-26","close":27273.5039},{"date":"2021-08-27","close":26967.5527},{"date":"2021-08-30","close":27273.5039},{"date":"2021-08-31","close":27360.9199},{"date":"2021-09-01","close":27535.75},{"date":"2021-09-02","close":27797.998},{"date":"2021-09-03","close":27797.998},{"date":"2021-09-06","close":26967.5527},{"date":"2021-09-07","close":26530.4785},{"date":"2021-09-08","close":25481.498},{"date":"2021-09-09","close":25044.4219},{"date":"2021-09-10","close":25131.8359},{"date":"2021-09-13","close":24825.8828},{"date":"2021-09-14","close":25175.5449},{"date":"2021-09-15","close":24957.0059},{"date":"2021-09-16","close":24213.9785},{"date":"2021-09-17","close":24345.0977},{"date":"2021-09-23","close":24213.9785},{"date":"2021-09-24","close":23995.4395},{"date":"2021-09-27","close":23514.6582},{"date":"2021-09-28","close":22596.7988},{"date":"2021-09-29","close":22727.9219},{"date":"2021-09-30","close":22815.3379},{"date":"2021-10-01","close":21984.8906},{"date":"2021-10-05","close":20192.8828},{"date":"2021-10-06","close":18619.4121},{"date":"2021-10-07","close":19930.6387},{"date":"2021-10-08","close":20061.7617},{"date":"2021-10-12","close":19668.3926},{"date":"2021-10-13","close":19755.8086},{"date":"2021-10-14","close":20280.2988},{"date":"2021-10-15","close":20411.4199},{"date":"2021-10-18","close":20018.0527},{"date":"2021-10-19","close":20192.8828},{"date":"2021-10-20","close":19755.8086},{"date":"2021-10-21","close":19537.2734},{"date":"2021-10-22","close":19799.5156},{"date":"2021-10-25","close":19712.0996},{"date":"2021-10-26","close":20280.2988},{"date":"2021-10-27","close":19886.9297},{"date":"2021-10-28","close":19974.3477},{"date":"2021-10-29","close":19143.9023},{"date":"2021-11-01","close":19100.1953},{"date":"2021-11-02","close":20324.0078},{"date":"2021-11-03","close":20542.5449},{"date":"2021-11-04","close":19668.3926},{"date":"2021-11-05","close":19100.1953},{"date":"2021-11-08","close":19143.9023},{"date":"2021-11-09","close":18706.8281},{"date":"2021-11-10","close":17963.8008},{"date":"2021-11-11","close":17526.7227},{"date":"2021-11-12","close":17963.8008},{"date":"2021-11-15","close":19275.0273},{"date":"2021-11-16","close":19231.3184},{"date":"2021-11-17","close":18750.5352},{"date":"2021-11-18","close":18313.4609},{"date":"2021-11-19","close":18400.873},{"date":"2021-11-22","close":18357.168},{"date":"2021-11-23","close":18094.9199},{"date":"2021-11-24","close":17963.8008},{"date":"2021-11-25","close":17701.5547},{"date":"2021-11-26","close":18400.873},{"date":"2021-11-29","close":18400.873},{"date":"2021-11-30","close":17570.4316},{"date":"2021-12-01","close":18138.6289},{"date":"2021-12-02","close":18269.7539},{"date":"2021-12-03","close":18313.4609},{"date":"2021-12-06","close":18357.168},{"date":"2021-12-07","close":18182.3379},{"date":"2021-12-08","close":18488.2891},{"date":"2021-12-09","close":18619.4121},{"date":"2021-12-10","close":18706.8281},{"date":"2021-12-13","close":18357.168},{"date":"2021-12-14","close":18357.168},{"date":"2021-12-15","close":18794.2422},{"date":"2021-12-16","close":18837.9492},{"date":"2021-12-17","close":18925.3633},{"date":"2021-12-20","close":18619.4121},{"date":"2021-12-21","close":18138.6289},{"date":"2021-12-22","close":18051.2129},{"date":"2021-12-23","close":20542.5449},{"date":"2021-12-24","close":19275.0273},{"date":"2021-12-27","close":19318.7324},{"date":"2021-12-28","close":18881.6582},{"date":"2021-12-29","close":19191.9199},{"date":"2021-12-30","close":19236.2441},{"date":"2022-01-03","close":21900.0},{"date":"2022-01-04","close":19502.1836},{"date":"2022-01-05","close":19103.2734},{"date":"2022-01-06","close":18261.1348},{"date":"2022-01-07","close":18793.0137},{"date":"2022-01-10","close":18394.1035},{"date":"2022-01-11","close":18261.1348},{"date":"2022-01-12","close":18881.6582},{"date":"2022-01-13","close":18704.3652},{"date":"2022-01-14","close":18305.457},{"date":"2022-01-17","close":17862.2266},{"date":"2022-01-18","close":17330.3477},{"date":"2022-01-19","close":17064.4102},{"date":"2022-01-20","close":17374.6738},{"date":"2022-01-21","close":17020.0859},{"date":"2022-01-24","close":16399.5645},{"date":"2022-01-25","close":15202.8369},{"date":"2022-01-26","close":15202.8369},{"date":"2022-01-27","close":14670.96},{"date":"2022-01-28","close":15380.1299},{"date":"2022-02-03","close":16443.8848},{"date":"2022-02-04","close":16266.5928},{"date":"2022-02-07","close":16222.2695},{"date":"2022-02-08","close":16222.2695},{"date":"2022-02-09","close":16222.2695},{"date":"2022-02-10","close":16222.2695},{"date":"2022-02-11","close":15823.3604},{"date":"2022-02-14","close":15069.8672},{"date":"2022-02-15","close":14715.2822},{"date":"2022-02-16","close":15335.8057},{"date":"2022-02-17","close":15291.4844},{"date":"2022-02-18","close":15468.7764},{"date":"2022-02-21","close":15513.0986},{"date":"2022-02-22","close":15513.0986},{"date":"2022-02-23","close":15513.0986},{"date":"2022-02-24","close":14715.2822},{"date":"2022-02-25","close":14981.2207},{"date":"2022-02-28","close":14981.2207},{"date":"2022-03-02","close":15823.3604},{"date":"2022-03-03","close":16266.5928},{"date":"2022-03-04","close":17596.2871},{"date":"2022-03-07","close":17241.7012},{"date":"2022-03-08","close":17286.0254},{"date":"2022-03-10","close":17286.0254},{"date":"2022-03-11","close":16754.1465},{"date":"2022-03-14","close":16754.1465},{"date":"2022-03-15","close":16754.1465},{"date":"2022-03-16","close":16798.4707},{"date":"2022-03-17","close":16798.4707},{"date":"2022-03-18","close":17197.3789},{"date":"2022-03-21","close":18083.8438},{"date":"2022-03-22","close":17817.9043},{"date":"2022-03-23","close":18394.1035},{"date":"2022-03-24","close":18881.6582},{"date":"2022-03-25","close":18881.6582},{"date":"2022-03-28","close":18261.1348},{"date":"2022-03-29","close":18394.1035},{"date":"2022-03-30","close":18216.8105},{"date":"2022-03-31","close":18837.334},{"date":"2022-04-01","close":19413.5352},{"date":"2022-04-04","close":18970.3047},{"date":"2022-04-05","close":18438.4258},{"date":"2022-04-06","close":18128.1641},{"date":"2022-04-07","close":17817.9043},{"date":"2022-04-08","close":17684.9336},{"date":"2022-04-11","close":17906.5488},{"date":"2022-04-12","close":18305.457},{"date":"2022-04-13","close":18438.4258},{"date":"2022-04-14","close":18039.5176},{"date":"2022-04-15","close":17950.8711},{"date":"2022-04-18","close":18704.3652},{"date":"2022-04-19","close":18482.75},{"date":"2022-04-20","close":18349.7812},{"date":"2022-04-21","close":18527.0742},{"date":"2022-04-22","close":18305.457},{"date":"2022-04-25","close":18128.1641},{"date":"2022-04-26","close":18261.1348},{"date":"2022-04-27","close":18660.041},{"date":"2022-04-28","close":18305.457},{"date":"2022-04-29","close":18349.7812},{"date":"2022-05-02","close":19058.9512},{"date":"2022-05-03","close":19014.627},{"date":"2022-05-04","close":18438.4258},{"date":"2022-05-06","close":18704.3652},{"date":"2022-05-09","close":21650.0},{"date":"2022-05-10","close":17995.1953},{"date":"2022-05-11","close":17729.2559},{"date":"2022-05-12","close":16798.4707},{"date":"2022-05-13","close":16931.4395},{"date":"2022-05-16","close":17020.0859},{"date":"2022-05-17","close":17286.0254},{"date":"2022-05-18","close":17330.3477},{"date":"2022-05-19","close":16887.1172},{"date":"2022-05-20","close":17241.7012},{"date":"2022-05-23","close":17729.2559},{"date":"2022-05-24","close":17374.6738},{"date":"2022-05-25","close":17640.6113},{"date":"2022-05-26","close":17463.3184},{"date":"2022-05-27","close":17596.2871},{"date":"2022-05-30","close":17640.6113},{"date":"2022-05-31","close":17596.2871},{"date":"2022-06-02","close":18261.1348},{"date":"2022-06-03","close":18615.7188},{"date":"2022-06-07","close":18482.75},{"date":"2022-06-08","close":18571.3965},{"date":"2022-06-09","close":18394.1035},{"date":"2022-06-10","close":18039.5176},{"date":"2022-06-13","close":16754.1465},{"date":"2022-06-14","close":16044.9766},{"date":"2022-06-15","close":15291.4844},{"date":"2022-06-16","close":15247.1592},{"date":"2022-06-17","close":15912.0078},{"date":"2022-06-20","close":15025.5449},{"date":"2022-06-21","close":15158.5137},{"date":"2022-06-22","close":14139.082},{"date":"2022-06-23","close":13429.9111},{"date":"2022-06-24","close":14227.7275},{"date":"2022-06-27","close":14848.252},{"date":"2022-06-28","close":15202.8369},{"date":"2022-06-29","close":15247.1592},{"date":"2022-06-30","close":14626.6357},{"date":"2022-07-01","close":14449.3447},{"date":"2022-07-04","close":14050.4355},{"date":"2022-07-05","close":14981.2207},{"date":"2022-07-06","close":15158.5137},{"date":"2022-07-07","close":15779.0381},{"date":"2022-07-08","close":16044.9766},{"date":"2022-07-11","close":16089.3008},{"date":"2022-07-12","close":16355.2383},{"date":"2022-07-13","close":15823.3604},{"date":"2022-07-14","close":15956.3311},{"date":"2022-07-15","close":16222.2695},{"date":"2022-07-18","close":16222.2695},{"date":"2022-07-19","close":16399.5645},{"date":"2022-07-20","close":16488.209},{"date":"2022-07-21","close":16310.916},{"date":"2022-07-22","close":16355.2383},{"date":"2022-07-25","close":16399.5645},{"date":"2022-07-26","close":16089.3008},{"date":"2022-07-27","close":16177.9473},{"date":"2022-07-28","close":16310.916},{"date":"2022-07-29","close":16310.916},{"date":"2022-08-01","close":16665.5039},{"date":"2022-08-02","close":16532.5312},{"date":"2022-08-03","close":16532.5312},{"date":"2022-08-04","close":16532.5312},{"date":"2022-08-05","close":16754.1465},{"date":"2022-08-08","close":16842.793},{"date":"2022-08-09","close":16798.4707},{"date":"2022-08-10","close":16399.5645},{"date":"2022-08-11","close":16532.5312},{"date":"2022-08-12","close":16488.209},{"date":"2022-08-16","close":16621.1777},{"date":"2022-08-17","close":16355.2383},{"date":"2022-08-18","close":16222.2695},{"date":"2022-08-19","close":16443.8848},{"date":"2022-08-22","close":15690.3906},{"date":"2022-08-23","close":15513.0986},{"date":"2022-08-24","close":16443.8848},{"date":"2022-08-25","close":16621.1777},{"date":"2022-08-26","close":16621.1777},{"date":"2022-08-29","close":16709.8223},{"date":"2022-08-30","close":17108.7344},{"date":"2022-08-31","close":17817.9043},{"date":"2022-09-01","close":17197.3789},{"date":"2022-09-02","close":16665.5039},{"date":"2022-09-05","close":16133.624},{"date":"2022-09-06","close":16576.8555},{"date":"2022-09-07","close":17729.2559},{"date":"2022-09-08","close":17950.8711},{"date":"2022-09-13","close":17640.6113},{"date":"2022-09-14","close":17374.6738},{"date":"2022-09-15","close":17197.3789},{"date":"2022-09-16","close":16842.793},{"date":"2022-09-19","close":16709.8223},{"date":"2022-09-20","close":17064.4102},{"date":"2022-09-21","close":17551.9629},{"date":"2022-09-22","close":17551.9629},{"date":"2022-09-23","close":18039.5176},{"date":"2022-09-26","close":17020.0859},{"date":"2022-09-27","close":17108.7344},{"date":"2022-09-28","close":20698.9062},{"date":"2022-09-29","close":20565.9375},{"date":"2022-09-30","close":19058.9512},{"date":"2022-10-04","close":21319.4297},{"date":"2022-10-05","close":21408.0762},{"date":"2022-10-06","close":20654.584},{"date":"2022-10-07","close":21230.7852},{"date":"2022-10-11","close":19679.4746},{"date":"2022-10-12","close":16798.4707},{"date":"2022-10-13","close":15335.8057},{"date":"2022-10-14","close":16044.9766},{"date":"2022-10-17","close":16133.624},{"date":"2022-10-18","close":16798.4707},{"date":"2022-10-19","close":16709.8223},{"date":"2022-10-20","close":16310.916},{"date":"2022-10-21","close":15690.3906},{"date":"2022-10-24","close":15823.3604},{"date":"2022-10-25","close":15956.3311},{"date":"2022-10-26","close":16310.916},{"date":"2022-10-27","close":16488.209},{"date":"2022-10-28","close":15912.0078},{"date":"2022-10-31","close":15779.0381},{"date":"2022-11-01","close":15867.6865},{"date":"2022-11-02","close":15734.7148},{"date":"2022-11-03","close":15646.0684},{"date":"2022-11-04","close":15734.7148},{"date":"2022-11-07","close":15335.8057},{"date":"2022-11-08","close":15646.0684},{"date":"2022-11-09","close":15690.3906},{"date":"2022-11-10","close":15424.4521},{"date":"2022-11-11","close":15601.7441},{"date":"2022-11-14","close":15779.0381},{"date":"2022-11-15","close":16000.6533},{"date":"2022-11-16","close":15912.0078},{"date":"2022-11-17","close":15424.4521},{"date":"2022-11-18","close":15247.1592},{"date":"2022-11-21","close":14759.6055},{"date":"2022-11-22","close":14626.6357},{"date":"2022-11-23","close":14848.252},{"date":"2022-11-24","close":15114.1904},{"date":"2022-11-25","close":15114.1904},{"date":"2022-11-28","close":14626.6357},{"date":"2022-11-29","close":14848.252},{"date":"2022-11-30","close":14936.8994},{"date":"2022-12-01","close":15247.1592},{"date":"2022-12-02","close":14981.2207},{"date":"2022-12-05","close":14892.5752},{"date":"2022-12-06","close":14715.2822},{"date":"2022-12-07","close":15247.1592},{"date":"2022-12-08","close":14892.5752},{"date":"2022-12-09","close":15158.5137},{"date":"2022-12-12","close":14803.9297},{"date":"2022-12-13","close":15867.6865},{"date":"2022-12-14","close":15912.0078},{"date":"2022-12-15","close":15956.3311},{"date":"2022-12-16","close":15867.6865},{"date":"2022-12-19","close":15424.4521},{"date":"2022-12-20","close":15158.5137},{"date":"2022-12-21","close":15557.4209},{"date":"2022-12-22","close":15557.4209},{"date":"2022-12-23","close":15158.5137},{"date":"2022-12-26","close":14626.6357},{"date":"2022-12-27","close":14626.6357},{"date":"2022-12-28","close":14990.0303},{"date":"2022-12-29","close":14581.2119},{"date":"2023-01-02","close":14354.0898},{"date":"2023-01-03","close":13990.6953},{"date":"2023-01-04","close":14217.8174},{"date":"2023-01-05","close":14263.2412},{"date":"2023-01-06","close":14808.334},{"date":"2023-01-09","close":14808.334},{"date":"2023-01-10","close":14672.0605},{"date":"2023-01-11","close":15308.001},{"date":"2023-01-12","close":15217.1523},{"date":"2023-01-13","close":15217.1523},{"date":"2023-01-16","close":15217.1523},{"date":"2023-01-17","close":15035.4551},{"date":"2023-01-18","close":14990.0303},{"date":"2023-01-19","close":14990.0303},{"date":"2023-01-20","close":15262.5762},{"date":"2023-01-25","close":15262.5762},{"date":"2023-01-26","close":15280.7461},{"date":"2023-01-27","close":15389.7656},{"date":"2023-01-30","close":15071.7949},{"date":"2023-01-31","close":15044.5391},{"date":"2023-02-01","close":15344.3408},{"date":"2023-02-02","close":15544.208},{"date":"2023-02-03","close":15471.5293},{"date":"2023-02-06","close":15489.6982},{"date":"2023-02-07","close":15398.8506},{"date":"2023-02-08","close":15707.7344},{"date":"2023-02-09","close":15707.7344},{"date":"2023-02-10","close":15044.5391},{"date":"2023-02-13","close":14990.0303},{"date":"2023-02-14","close":15108.1348},{"date":"2023-02-15","close":15080.8799},{"date":"2023-02-16","close":15362.5098},{"date":"2023-02-17","close":15126.3037},{"date":"2023-02-20","close":15526.0371},{"date":"2023-02-21","close":15471.5293},{"date":"2023-02-22","close":15489.6982},{"date":"2023-02-23","close":15480.6133},{"date":"2023-02-24","close":15171.7285},{"date":"2023-02-27","close":14871.9277},{"date":"2023-02-28","close":14835.5879},{"date":"2023-03-02","close":14890.0977},{"date":"2023-03-03","close":15126.3037},{"date":"2023-03-06","close":15362.5098},{"date":"2023-03-07","close":15380.6807},{"date":"2023-03-08","close":15271.6611},{"date":"2023-03-09","close":15108.1348},{"date":"2023-03-10","close":14790.1641},{"date":"2023-03-13","close":14662.9756},{"date":"2023-03-14","close":14126.9688},{"date":"2023-03-15","close":14172.3926},{"date":"2023-03-16","close":14099.7129},{"date":"2023-03-17","close":14608.4668},{"date":"2023-03-20","close":14553.957},{"date":"2023-03-21","close":14508.5322},{"date":"2023-03-22","close":14499.4482},{"date":"2023-03-23","close":14463.1074},{"date":"2023-03-24","close":14526.7031},{"date":"2023-03-27","close":14626.6357},{"date":"2023-03-28","close":14726.5693},{"date":"2023-03-29","close":14544.8721},{"date":"2023-03-30","close":14926.4365},{"date":"2023-03-31","close":14699.3154},{"date":"2023-04-03","close":14835.5879},{"date":"2023-04-04","close":14971.8613},{"date":"2023-04-05","close":15108.1348},{"date":"2023-04-06","close":14817.4189},{"date":"2023-04-07","close":14781.0781},{"date":"2023-04-10","close":14526.7031},{"date":"2023-04-11","close":14871.9277},{"date":"2023-04-12","close":15053.624},{"date":"2023-04-13","close":15189.8975},{"date":"2023-04-14","close":15398.8506},{"date":"2023-04-17","close":15362.5098},{"date":"2023-04-18","close":15308.001},{"date":"2023-04-19","close":15480.6133},{"date":"2023-04-20","close":15353.4248},{"date":"2023-04-21","close":15162.6436},{"date":"2023-04-24","close":14899.1816},{"date":"2023-04-25","close":14517.6172},{"date":"2023-04-26","close":14626.6357},{"date":"2023-04-27","close":14535.7871},{"date":"2023-04-28","close":14617.5508},{"date":"2023-05-02","close":14790.1641},{"date":"2023-05-03","close":15853.0928},{"date":"2023-05-04","close":16380.0156},{"date":"2023-05-08","close":16543.543},{"date":"2023-05-09","close":16316.4199},{"date":"2023-05-10","close":16634.3926},{"date":"2023-05-11","close":16225.5723},{"date":"2023-05-12","close":15825.8398},{"date":"2023-05-15","close":15580.5469},{"date":"2023-05-16","close":15725.9053},{"date":"2023-05-17","close":15853.0928},{"date":"2023-05-18","close":15989.3652},{"date":"2023-05-19","close":16316.4199},{"date":"2023-05-22","close":16325.5049},{"date":"2023-05-23","close":16334.5898},{"date":"2023-05-24","close":16225.5723},{"date":"2023-05-25","close":15862.1787},{"date":"2023-05-26","close":16270.998},{"date":"2023-05-30","close":16407.2695},{"date":"2023-05-31","close":16361.8457},{"date":"2023-06-01","close":16125.6396},{"date":"2023-06-02","close":15925.7725},{"date":"2023-06-05","close":15989.3652},{"date":"2023-06-07","close":16643.4766},{"date":"2023-06-08","close":16761.5781},{"date":"2023-06-09","close":16534.459},{"date":"2023-06-12","close":17097.7207},{"date":"2023-06-13","close":16470.8633},{"date":"2023-06-14","close":16952.3613},{"date":"2023-06-15","close":16634.3926},{"date":"2023-06-16","close":16261.9131},{"date":"2023-06-19","close":17497.4531},{"date":"2023-06-20","close":16906.9375},{"date":"2023-06-21","close":17006.873},{"date":"2023-06-22","close":16561.7129},{"date":"2023-06-23","close":16607.1348},{"date":"2023-06-26","close":16525.373},{"date":"2023-06-27","close":16252.8271},{"date":"2023-06-28","close":16143.8096},{"date":"2023-06-29","close":15971.1963},{"date":"2023-06-30","close":16243.7422},{"date":"2023-07-03","close":16343.6748},{"date":"2023-07-04","close":16588.9688},{"date":"2023-07-05","close":16080.2139},{"date":"2023-07-06","close":16416.3555},{"date":"2023-07-07","close":15825.8398},{"date":"2023-07-10","close":15716.8193},{"date":"2023-07-11","close":15798.583},{"date":"2023-07-12","close":15934.8564},{"date":"2023-07-13","close":15916.6875},{"date":"2023-07-14","close":15753.1602},{"date":"2023-07-17","close":16307.335},{"date":"2023-07-18","close":15889.4307},{"date":"2023-07-19","close":15953.0264},{"date":"2023-07-20","close":15853.0928},{"date":"2023-07-21","close":16043.874},{"date":"2023-07-24","close":15753.1602},{"date":"2023-07-25","close":15507.8682},{"date":"2023-07-26","close":14844.6729},{"date":"2023-07-27","close":15044.5391},{"date":"2023-07-28","close":15562.3779},{"date":"2023-07-31","close":15716.8193},{"date":"2023-08-01","close":15871.2637},{"date":"2023-08-02","close":16988.7031},{"date":"2023-08-03","close":17134.0586},{"date":"2023-08-04","close":16934.1914},{"date":"2023-08-07","close":18760.252},{"date":"2023-08-08","close":17043.209},{"date":"2023-08-09","close":17306.6719},{"date":"2023-08-10","close":18069.7988},{"date":"2023-08-11","close":17079.5508},{"date":"2023-08-14","close":17697.3203},{"date":"2023-08-16","close":20032.1328},{"date":"2023-08-17","close":17542.8789},{"date":"2023-08-18","close":17442.9453},{"date":"2023-08-21","close":18487.7031},{"date":"2023-08-22","close":18805.6758},{"date":"2023-08-23","close":18306.0078},{"date":"2023-08-24","close":18487.7031},{"date":"2023-08-25","close":17651.8965},{"date":"2023-08-28","close":18714.8281},{"date":"2023-08-29","close":18578.5527},{"date":"2023-08-30","close":17915.3574},{"date":"2023-08-31","close":17179.4844},{"date":"2023-09-01","close":16843.3438},{"date":"2023-09-04","close":16616.2207},{"date":"2023-09-05","close":16807.0059},{"date":"2023-09-06","close":16498.1172},{"date":"2023-09-07","close":16134.7246},{"date":"2023-09-08","close":16525.373},{"date":"2023-09-11","close":16725.2422},{"date":"2023-09-12","close":16261.9131},{"date":"2023-09-13","close":16216.4873},{"date":"2023-09-14","close":16425.4395},{"date":"2023-09-15","close":16543.543},{"date":"2023-09-18","close":16361.8457},{"date":"2023-09-19","close":16125.6396},{"date":"2023-09-20","close":16116.5547},{"date":"2023-09-21","close":15516.9521},{"date":"2023-09-22","close":15507.8682},{"date":"2023-09-25","close":15335.2559},{"date":"2023-09-26","close":15126.3037},{"date":"2023-09-27","close":15262.5762},{"date":"2023-10-04","close":14717.4844},{"date":"2023-10-05","close":14781.0781},{"date":"2023-10-06","close":15208.0674},{"date":"2023-10-10","close":14908.2666},{"date":"2023-10-11","close":15298.916},{"date":"2023-10-12","close":15298.916},{"date":"2023-10-13","close":15108.1348},{"date":"2023-10-16","close":15707.7344},{"date":"2023-10-17","close":15734.9902},{"date":"2023-10-18","close":15480.6133},{"date":"2023-10-19","close":15017.2861},{"date":"2023-10-20","close":14944.6064},{"date":"2023-10-23","close":14635.7207},{"date":"2023-10-24","close":14826.502},{"date":"2023-10-25","close":14926.4365},{"date":"2023-10-26","close":14526.7031},{"date":"2023-10-27","close":14581.2119},{"date":"2023-10-30","close":14690.2295},{"date":"2023-10-31","close":14417.6836},{"date":"2023-11-01","close":14653.8916},{"date":"2023-11-02","close":14999.1152},{"date":"2023-11-03","close":15053.624},{"date":"2023-11-06","close":15289.832},{"date":"2023-11-07","close":15144.4727},{"date":"2023-11-08","close":15071.7949},{"date":"2023-11-09","close":15071.7949},{"date":"2023-11-10","close":14908.2666},{"date":"2023-11-13","close":14844.6729},{"date":"2023-11-14","close":14999.1152},{"date":"2023-11-15","close":15226.2373},{"date":"2023-11-16","close":15344.3408},{"date":"2023-11-17","close":15180.8135},{"date":"2023-11-20","close":15335.2559},{"date":"2023-11-21","close":15335.2559},{"date":"2023-11-22","close":15253.4922},{"date":"2023-11-23","close":15198.9824},{"date":"2023-11-24","close":15326.1709},{"date":"2023-11-27","close":15262.5762},{"date":"2023-11-28","close":15189.8975},{"date":"2023-11-29","close":15135.3887},{"date":"2023-11-30","close":15189.8975},{"date":"2023-12-01","close":15371.5947},{"date":"2023-12-04","close":15389.7656},{"date":"2023-12-05","close":15217.1523},{"date":"2023-12-06","close":15344.3408},{"date":"2023-12-07","close":15526.0371},{"date":"2023-12-08","close":15598.7168},{"date":"2023-12-11","close":15407.9336},{"date":"2023-12-12","close":15498.7832},{"date":"2023-12-13","close":15389.7656},{"date":"2023-12-14","close":15244.4072},{"date":"2023-12-15","close":15335.2559},{"date":"2023-12-18","close":15317.0859},{"date":"2023-12-19","close":15317.0859},{"date":"2023-12-20","close":15398.8506},{"date":"2023-12-21","close":15217.1523},{"date":"2023-12-22","close":15171.7285},{"date":"2023-12-26","close":15171.7285},{"date":"2023-12-27","close":15601.2051},{"date":"2023-12-28","close":15610.541},{"date":"2024-01-02","close":16208.0742},{"date":"2024-01-03","close":16133.3818},{"date":"2024-01-04","close":15927.9805},{"date":"2024-01-05","close":15862.625},{"date":"2024-01-08","close":15974.6641},{"date":"2024-01-09","close":15984.0},{"date":"2024-01-10","close":16077.3643},{"date":"2024-01-11","close":16152.0547},{"date":"2024-01-12","close":16049.3535},{"date":"2024-01-15","close":15937.3164},{"date":"2024-01-16","close":15694.5693},{"date":"2024-01-17","close":15302.4385},{"date":"2024-01-18","close":15498.5039},{"date":"2024-01-19","close":15470.4941},{"date":"2024-01-22","close":15675.8965},{"date":"2024-01-23","close":15675.8965},{"date":"2024-01-24","close":15507.8398},{"date":"2024-01-25","close":15414.4756},{"date":"2024-01-26","close":15498.5039},{"date":"2024-01-29","close":15442.4854},{"date":"2024-01-30","close":15451.8223},{"date":"2024-01-31","close":15563.8584},{"date":"2024-02-01","close":15498.5039},{"date":"2024-02-02","close":15759.9248},{"date":"2024-02-05","close":15899.9717},{"date":"2024-02-06","close":15965.3252},{"date":"2024-02-07","close":15834.6162},{"date":"2024-02-08","close":16058.6904},{"date":"2024-02-13","close":16329.4473},{"date":"2024-02-14","close":16245.4189},{"date":"2024-02-15","close":16824.2793},{"date":"2024-02-16","close":16338.7832},{"date":"2024-02-19","close":16618.877},{"date":"2024-02-20","close":17020.3457},{"date":"2024-02-21","close":17440.4844},{"date":"2024-02-22","close":16908.3086},{"date":"2024-02-23","close":16385.4668},{"date":"2024-02-26","close":17319.1113},{"date":"2024-02-27","close":17132.3828},{"date":"2024-02-28","close":17449.8203},{"date":"2024-02-29","close":17141.7188},{"date":"2024-03-04","close":17459.1582},{"date":"2024-03-05","close":16656.2246},{"date":"2024-03-06","close":16618.877},{"date":"2024-03-07","close":16254.7568},{"date":"2024-03-08","close":16320.1113},{"date":"2024-03-11","close":16432.1484},{"date":"2024-03-12","close":16152.0547},{"date":"2024-03-13","close":16077.3643},{"date":"2024-03-14","close":16161.3926},{"date":"2024-03-15","close":16208.0742},{"date":"2024-03-18","close":16282.7656},{"date":"2024-03-19","close":16404.1387},{"date":"2024-03-20","close":16198.7373},{"date":"2024-03-21","close":16236.083},{"date":"2024-03-22","close":16189.4014},{"date":"2024-03-25","close":16236.083},{"date":"2024-03-26","close":16310.7744},{"date":"2024-03-27","close":16124.0459},{"date":"2024-03-28","close":15871.9609},{"date":"2024-03-29","close":15871.9609},{"date":"2024-04-01","close":16040.0176},{"date":"2024-04-02","close":15694.5693},{"date":"2024-04-03","close":15722.5791},{"date":"2024-04-04","close":15722.5791},{"date":"2024-04-05","close":15638.5508},{"date":"2024-04-08","close":15619.8779},{"date":"2024-04-09","close":15545.1865},{"date":"2024-04-11","close":15395.8037},{"date":"2024-04-12","close":15545.1865},{"date":"2024-04-15","close":15321.1113},{"date":"2024-04-16","close":15218.4102},{"date":"2024-04-17","close":15265.0928},{"date":"2024-04-18","close":15498.5039},{"date":"2024-04-19","close":15713.2432},{"date":"2024-04-22","close":15591.8682},{"date":"2024-04-23","close":15638.5508},{"date":"2024-04-24","close":15685.2334},{"date":"2024-04-25","close":15685.2334},{"date":"2024-04-26","close":15769.2607},{"date":"2024-04-29","close":15787.9336},{"date":"2024-04-30","close":15862.625},{"date":"2024-05-02","close":15843.9521},{"date":"2024-05-03","close":15862.625},{"date":"2024-05-07","close":15881.2988},{"date":"2024-05-08","close":15871.9609},{"date":"2024-05-09","close":15834.6162},{"date":"2024-05-10","close":15741.252},{"date":"2024-05-13","close":15619.8779},{"date":"2024-05-14","close":15638.5508},{"date":"2024-05-16","close":15778.5977},{"date":"2024-05-17","close":15685.2334},{"date":"2024-05-20","close":15563.8584},{"date":"2024-05-21","close":15433.1494},{"date":"2024-05-22","close":15377.1299},{"date":"2024-05-23","close":15470.4941},{"date":"2024-05-24","close":15414.4756},{"date":"2024-05-27","close":15349.1211},{"date":"2024-05-28","close":15349.1211},{"date":"2024-05-29","close":15218.4102},{"date":"2024-05-30","close":15199.7383},{"date":"2024-05-31","close":15199.7383},{"date":"2024-06-03","close":15498.5039},{"date":"2024-06-04","close":15498.5039},{"date":"2024-06-05","close":15414.4756},{"date":"2024-06-07","close":15414.4756},{"date":"2024-06-10","close":15442.4854},{"date":"2024-06-11","close":15433.1494},{"date":"2024-06-12","close":15293.1025},{"date":"2024-06-13","close":15330.4473},{"date":"2024-06-14","close":15311.7754},{"date":"2024-06-17","close":15610.541},{"date":"2024-06-18","close":15498.5039},{"date":"2024-06-19","close":15423.8125},{"date":"2024-06-20","close":15395.8037},{"date":"2024-06-21","close":15283.7656},{"date":"2024-06-24","close":15087.7002},{"date":"2024-06-25","close":15087.7002},{"date":"2024-06-26","close":15143.7188},{"date":"2024-06-27","close":15050.3545},{"date":"2024-06-28","close":15050.3545},{"date":"2024-07-01","close":15031.6816},{"date":"2024-07-02","close":14863.625},{"date":"2024-07-03","close":14798.2705},{"date":"2024-07-04","close":14919.6436},{"date":"2024-07-05","close":14798.2705},{"date":"2024-07-08","close":14872.9619},{"date":"2024-07-09","close":14938.3174},{"date":"2024-07-10","close":14975.6631},{"date":"2024-07-11","close":14900.9717},{"date":"2024-07-12","close":14919.6436},{"date":"2024-07-15","close":14956.9893},{"date":"2024-07-16","close":14928.9805},{"date":"2024-07-17","close":14863.625},{"date":"2024-07-18","close":14798.2705},{"date":"2024-07-19","close":14667.5596},{"date":"2024-07-22","close":14602.2051},{"date":"2024-07-23","close":14368.7939},{"date":"2024-07-24","close":14331.4482},{"date":"2024-07-25","close":14331.4482},{"date":"2024-07-26","close":14350.1211},{"date":"2024-07-29","close":14611.542},{"date":"2024-07-30","close":14536.8496},{"date":"2024-07-31","close":14508.8408},{"date":"2024-08-01","close":14536.8496},{"date":"2024-08-02","close":14182.0654},{"date":"2024-08-05","close":13173.7285},{"date":"2024-08-06","close":13425.8125},{"date":"2024-08-07","close":13995.3359},{"date":"2024-08-08","close":13985.999},{"date":"2024-08-09","close":14331.4482},{"date":"2024-08-12","close":14620.8779},{"date":"2024-08-13","close":14303.4385},{"date":"2024-08-14","close":14434.1484},{"date":"2024-08-16","close":14602.2051},{"date":"2024-08-19","close":14854.2891},{"date":"2024-08-20","close":14938.3174},{"date":"2024-08-21","close":14546.1855},{"date":"2024-08-22","close":14284.7656},{"date":"2024-08-23","close":14359.457},{"date":"2024-08-26","close":14163.3916},{"date":"2024-08-27","close":14191.4014},{"date":"2024-08-28","close":14144.7188},{"date":"2024-08-29","close":14191.4014},{"date":"2024-08-30","close":14182.0654},{"date":"2024-09-02","close":14088.7002},{"date":"2024-09-03","close":14088.7002},{"date":"2024-09-04","close":13537.8496},{"date":"2024-09-05","close":13509.8398},{"date":"2024-09-06","close":13117.71},{"date":"2024-09-09","close":13043.0176},{"date":"2024-09-10","close":13043.0176},{"date":"2024-09-11","close":13061.6914},{"date":"2024-09-12","close":13341.7852},{"date":"2024-09-13","close":13509.8398},{"date":"2024-09-19","close":13453.8223},{"date":"2024-09-20","close":13547.1865},{"date":"2024-09-23","close":13901.9717},{"date":"2024-09-24","close":13939.3164},{"date":"2024-09-25","close":13976.6631},{"date":"2024-09-26","close":13985.999},{"date":"2024-09-27","close":13929.9805},{"date":"2024-09-30","close":13705.9053},{"date":"2024-10-02","close":13696.5693},{"date":"2024-10-04","close":13771.2617},{"date":"2024-10-07","close":13761.9248},{"date":"2024-10-08","close":13668.5605},{"date":"2024-10-10","close":13687.2334},{"date":"2024-10-11","close":13659.2236},{"date":"2024-10-14","close":13621.8779},{"date":"2024-10-15","close":13519.1768},{"date":"2024-10-16","close":13295.1025},{"date":"2024-10-17","close":13211.0742},{"date":"2024-10-18","close":13164.3926},{"date":"2024-10-21","close":13108.374},{"date":"2024-10-22","close":12800.2705},{"date":"2024-10-23","close":12856.2891},{"date":"2024-10-24","close":12865.625},{"date":"2024-10-25","close":12697.5693},{"date":"2024-10-28","close":12744.252},{"date":"2024-10-29","close":12902.9717},{"date":"2024-10-30","close":13005.6719},{"date":"2024-10-31","close":13220.4102},{"date":"2024-11-01","close":12949.6533},{"date":"2024-11-04","close":13024.3457},{"date":"2024-11-05","close":12977.6631},{"date":"2024-11-06","close":12762.9248},{"date":"2024-11-07","close":12762.9248},{"date":"2024-11-08","close":12828.2803},{"date":"2024-11-11","close":12305.4385},{"date":"2024-11-12","close":12109.373},{"date":"2024-11-13","close":11801.2705},{"date":"2024-11-14","close":11745.252},{"date":"2024-11-15","close":11885.2979},{"date":"2024-11-18","close":11913.3076},{"date":"2024-11-19","close":11829.2793},{"date":"2024-11-20","close":12324.1123},{"date":"2024-11-21","close":12072.0273},{"date":"2024-11-22","close":11950.6543},{"date":"2024-11-25","close":11931.9805},{"date":"2024-11-26","close":11950.6543},{"date":"2024-11-27","close":11950.6543},{"date":"2024-11-28","close":11950.6543},{"date":"2024-11-29","close":11773.2617},{"date":"2024-12-02","close":11670.5605},{"date":"2024-12-03","close":11885.2979},{"date":"2024-12-04","close":11988.0},{"date":"2024-12-05","close":11801.2705},{"date":"2024-12-06","close":11446.4854},{"date":"2024-12-09","close":10848.9531},{"date":"2024-12-10","close":11595.8682},{"date":"2024-12-11","close":12006.6729},{"date":"2024-12-12","close":12100.0371},{"date":"2024-12-13","close":12249.4199},{"date":"2024-12-16","close":12165.3916},{"date":"2024-12-17","close":12277.4297},{"date":"2024-12-18","close":12370.7939},{"date":"2024-12-19","close":12417.4766},{"date":"2024-12-20","close":12165.3916},{"date":"2024-12-23","close":12324.1123},{"date":"2024-12-24","close":12482.8311},{"date":"2024-12-26","close":12268.0938},{"date":"2024-12-27","close":12403.1191},{"date":"2024-12-30","close":12422.4082},{"date":"2025-01-02","close":12538.1455},{"date":"2025-01-03","close":12615.3027},{"date":"2025-01-06","close":12827.4873},{"date":"2025-01-07","close":12731.04},{"date":"2025-01-08","close":12779.2637},{"date":"2025-01-09","close":12644.2373},{"date":"2025-01-10","close":12702.1055},{"date":"2025-01-13","close":12557.4346},{"date":"2025-01-14","close":12509.2109},{"date":"2025-01-15","close":12489.9219},{"date":"2025-01-16","close":12489.9219},{"date":"2025-01-17","close":12567.0791},{"date":"2025-01-20","close":12596.0137},{"date":"2025-01-21","close":12605.6582},{"date":"2025-01-22","close":12480.2773},{"date":"2025-01-23","close":12432.0537},{"date":"2025-01-24","close":12731.04},{"date":"2025-01-31","close":12393.4746},{"date":"2025-02-03","close":12190.9355},{"date":"2025-02-04","close":12422.4082},{"date":"2025-02-05","close":12557.4346},{"date":"2025-02-06","close":12489.9219},{"date":"2025-02-07","close":12509.2109},{"date":"2025-02-10","close":12345.251},{"date":"2025-02-11","close":12364.54},{"date":"2025-02-12","close":12316.3164},{"date":"2025-02-13","close":12528.501},{"date":"2025-02-14","close":12480.2773},{"date":"2025-02-17","close":12470.6318},{"date":"2025-02-18","close":12557.4346},{"date":"2025-02-19","close":12653.8818},{"date":"2025-02-20","close":12663.5264},{"date":"2025-02-21","close":12692.4609},{"date":"2025-02-24","close":12711.75},{"date":"2025-02-25","close":12663.5264},{"date":"2025-02-26","close":12711.75},{"date":"2025-02-27","close":12692.4609},{"date":"2025-02-28","close":12567.0791},{"date":"2025-03-04","close":12383.8301},{"date":"2025-03-05","close":12432.0537},{"date":"2025-03-06","close":12403.1191},{"date":"2025-03-07","close":12393.4746},{"date":"2025-03-10","close":12335.6064},{"date":"2025-03-11","close":12432.0537},{"date":"2025-03-12","close":12451.3428},{"date":"2025-03-13","close":12422.4082},{"date":"2025-03-14","close":12412.7637},{"date":"2025-03-17","close":12499.5664},{"date":"2025-03-18","close":12509.2109},{"date":"2025-03-19","close":12374.1846},{"date":"2025-03-20","close":12345.251},{"date":"2025-03-21","close":12162.001},{"date":"2025-03-24","close":12181.29},{"date":"2025-03-25","close":12113.7773},{"date":"2025-03-26","close":12113.7773},{"date":"2025-03-27","close":12084.8428},{"date":"2025-03-28","close":12152.3564},{"date":"2025-03-31","close":12055.9092},{"date":"2025-04-01","close":12297.0273},{"date":"2025-04-02","close":12152.3564},{"date":"2025-04-03","close":12055.9092},{"date":"2025-04-04","close":12142.7119},{"date":"2025-04-07","close":11631.541},{"date":"2025-04-08","close":11891.9482},{"date":"2025-04-09","close":11650.8301},{"date":"2025-04-10","close":12017.3301},{"date":"2025-04-11","close":12007.6855},{"date":"2025-04-14","close":12104.1328},{"date":"2025-04-15","close":12152.3564},{"date":"2025-04-16","close":12152.3564},{"date":"2025-04-17","close":12113.7773},{"date":"2025-04-18","close":12133.0664},{"date":"2025-04-21","close":12354.8955},{"date":"2025-04-22","close":12190.9355},{"date":"2025-04-23","close":12489.9219},{"date":"2025-04-24","close":12528.501},{"date":"2025-04-25","close":12547.79},{"date":"2025-04-28","close":12335.6064},{"date":"2025-04-29","close":12403.1191},{"date":"2025-04-30","close":12152.3564},{"date":"2025-05-02","close":12152.3564},{"date":"2025-05-07","close":12268.0928},{"date":"2025-05-08","close":12229.5137},{"date":"2025-05-09","close":12152.3564},{"date":"2025-05-12","close":12152.3564},{"date":"2025-05-13","close":12557.4346},{"date":"2025-05-14","close":13222.9209},{"date":"2025-05-15","close":13425.46},{"date":"2025-05-16","close":13232.5654},{"date":"2025-05-19","close":13116.8291},{"date":"2025-05-20","close":12885.3555},{"date":"2025-05-21","close":13087.8945},{"date":"2025-05-22","close":13213.2764},{"date":"2025-05-23","close":13165.0527},{"date":"2025-05-26","close":13001.0918},{"date":"2025-05-27","close":12875.7109},{"date":"2025-05-28","close":12943.2236},{"date":"2025-05-29","close":13136.1182},{"date":"2025-05-30","close":12943.2236},{"date":"2025-06-02","close":13068.6055},{"date":"2025-06-04","close":13155.4082},{"date":"2025-06-05","close":13203.6318},{"date":"2025-06-09","close":13338.6572},{"date":"2025-06-10","close":13348.3027},{"date":"2025-06-11","close":13502.6182},{"date":"2025-06-12","close":13666.5781},{"date":"2025-06-13","close":14177.749},{"date":"2025-06-16","close":13782.3154},{"date":"2025-06-17","close":13994.499},{"date":"2025-06-18","close":13975.21},{"date":"2025-06-19","close":14100.5908},{"date":"2025-06-20","close":14322.4199},{"date":"2025-06-23","close":14100.5908},{"date":"2025-06-24","close":13724.4463},{"date":"2025-06-25","close":13676.2227},{"date":"2025-06-26","close":13541.1973},{"date":"2025-06-27","close":13348.3027},{"date":"2025-06-30","close":13589.4209},{"date":"2025-07-01","close":13888.4072},{"date":"2025-07-02","close":13618.3545},{"date":"2025-07-03","close":13763.0254},{"date":"2025-07-04","close":13541.1973},{"date":"2025-07-07","close":13541.1973},{"date":"2025-07-08","close":13589.4209},{"date":"2025-07-09","close":13676.2227},{"date":"2025-07-10","close":13753.3809},{"date":"2025-07-11","close":13618.3545},{"date":"2025-07-14","close":13560.4863},{"date":"2025-07-15","close":13647.2891},{"date":"2025-07-16","close":13550.8418},{"date":"2025-07-17","close":13550.8418},{"date":"2025-07-18","close":13473.6836},{"date":"2025-07-21","close":13492.9736},{"date":"2025-07-22","close":13203.6318},{"date":"2025-07-23","close":13271.1445},{"date":"2025-07-24","close":13058.9609},{"date":"2025-07-25","close":13232.5654},{"date":"2025-07-28","close":13261.5},{"date":"2025-07-29","close":13464.0391},{"date":"2025-07-30","close":13444.75},{"date":"2025-07-31","close":13329.0127},{"date":"2025-08-01","close":12943.2236},{"date":"2025-08-04","close":13165.0527},{"date":"2025-08-05","close":13213.2764},{"date":"2025-08-06","close":13232.5654},{"date":"2025-08-07","close":13280.7891},{"date":"2025-08-08","close":13290.4336},{"date":"2025-08-11","close":13116.8291},{"date":"2025-08-12","close":13020.3818},{"date":"2025-08-13","close":13001.0918},{"date":"2025-08-14","close":12904.6445},{"date":"2025-08-18","close":12817.8428},{"date":"2025-08-19","close":12692.4609},{"date":"2025-08-20","close":12653.8818},{"date":"2025-08-21","close":12740.6846},{"date":"2025-08-22","close":12576.7246},{"date":"2025-08-25","close":12653.8818},{"date":"2025-08-26","close":12731.04},{"date":"2025-08-27","close":12731.04},{"date":"2025-08-28","close":12605.6582},{"date":"2025-08-29","close":12567.0791},{"date":"2025-09-01","close":12480.2773},{"date":"2025-09-02","close":12586.3691},{"date":"2025-09-03","close":12596.0137},{"date":"2025-09-04","close":12692.4609},{"date":"2025-09-05","close":12711.75},{"date":"2025-09-08","close":12702.1055},{"date":"2025-09-09","close":12702.1055},{"date":"2025-09-10","close":12692.4609},{"date":"2025-09-11","close":12624.9482},{"date":"2025-09-12","close":12644.2373},{"date":"2025-09-15","close":12596.0137},{"date":"2025-09-16","close":12586.3691},{"date":"2025-09-17","close":12499.5664},{"date":"2025-09-18","close":12547.79},{"date":"2025-09-19","close":12900.0},{"date":"2025-09-22","close":12403.1191},{"date":"2025-09-23","close":12432.0537},{"date":"2025-09-24","close":12374.1846},{"date":"2025-09-25","close":12181.29},{"date":"2025-09-26","close":12123.4219},{"date":"2025-09-29","close":12248.8037},{"date":"2025-09-30","close":12055.9092},{"date":"2025-10-01","close":12046.2646},{"date":"2025-10-02","close":12152.3564},{"date":"2025-10-10","close":12017.3301},{"date":"2025-10-13","close":11969.1064},{"date":"2025-10-14","close":11959.4619},{"date":"2025-10-15","close":12181.29},{"date":"2025-10-16","close":12248.8037},{"date":"2025-10-17","close":12162.001},{"date":"2025-10-20","close":12162.001},{"date":"2025-10-21","close":12123.4219},{"date":"2025-10-22","close":12133.0664},{"date":"2025-10-23","close":12200.5801},{"date":"2025-10-24","close":12171.6455},{"date":"2025-10-27","close":12104.1328},{"date":"2025-10-28","close":12142.7119},{"date":"2025-10-29","close":12152.3564},{"date":"2025-10-30","close":12007.6855},{"date":"2025-10-31","close":12026.9746},{"date":"2025-11-03","close":11872.6592},{"date":"2025-11-04","close":11843.7246},{"date":"2025-11-05","close":11824.4355},{"date":"2025-11-06","close":11891.9482},{"date":"2025-11-07","close":11785.8564},{"date":"2025-11-10","close":11891.9482},{"date":"2025-11-11","close":11891.9482},{"date":"2025-11-12","close":12075.1982},{"date":"2025-11-13","close":12181.29},{"date":"2025-11-14","close":12277.7373},{"date":"2025-11-17","close":12345.251},{"date":"2025-11-18","close":12335.6064},{"date":"2025-11-19","close":12316.3164},{"date":"2025-11-20","close":12412.7637},{"date":"2025-11-21","close":12528.501},{"date":"2025-11-24","close":12489.9219},{"date":"2025-11-25","close":12374.1846},{"date":"2025-11-26","close":12518.8555},{"date":"2025-11-27","close":12499.5664},{"date":"2025-11-28","close":12576.7246},{"date":"2025-12-01","close":12663.5264},{"date":"2025-12-02","close":12605.6582},{"date":"2025-12-03","close":12634.5928},{"date":"2025-12-04","close":12518.8555},{"date":"2025-12-05","close":12538.1455},{"date":"2025-12-08","close":12721.3955},{"date":"2025-12-09","close":12895.0},{"date":"2025-12-10","close":12779.2637},{"date":"2025-12-11","close":12856.4209},{"date":"2025-12-12","close":12837.1318},{"date":"2025-12-15","close":12673.1719},{"date":"2025-12-16","close":12788.9082},{"date":"2025-12-17","close":12846.7764},{"date":"2025-12-18","close":12866.0664},{"date":"2025-12-19","close":12837.1318},{"date":"2025-12-22","close":12846.7764},{"date":"2025-12-23","close":12788.9082},{"date":"2025-12-24","close":12817.8428},{"date":"2025-12-26","close":12895.0},{"date":"2025-12-29","close":13050.0},{"date":"2025-12-30","close":13280.0},{"date":"2026-01-02","close":13070.0},{"date":"2026-01-05","close":12900.0},{"date":"2026-01-06","close":12860.0},{"date":"2026-01-07","close":12700.0},{"date":"2026-01-08","close":12550.0},{"date":"2026-01-09","close":12540.0},{"date":"2026-01-12","close":12660.0},{"date":"2026-01-13","close":12780.0},{"date":"2026-01-14","close":12700.0},{"date":"2026-01-15","close":12790.0},{"date":"2026-01-16","close":12610.0},{"date":"2026-01-19","close":12680.0},{"date":"2026-01-20","close":12640.0},{"date":"2026-01-21","close":12680.0},{"date":"2026-01-22","close":12730.0},{"date":"2026-01-23","close":12860.0},{"date":"2026-01-26","close":12990.0},{"date":"2026-01-27","close":13000.0},{"date":"2026-01-28","close":12940.0},{"date":"2026-01-29","close":12950.0},{"date":"2026-01-30","close":12910.0},{"date":"2026-02-02","close":12630.0},{"date":"2026-02-03","close":12790.0},{"date":"2026-02-04","close":12970.0},{"date":"2026-02-05","close":13000.0},{"date":"2026-02-06","close":12940.0},{"date":"2026-02-09","close":13080.0},{"date":"2026-02-10","close":13090.0},{"date":"2026-02-11","close":13180.0},{"date":"2026-02-12","close":13300.0},{"date":"2026-02-13","close":13240.0},{"date":"2026-02-19","close":13250.0},{"date":"2026-02-20","close":13250.0},{"date":"2026-02-23","close":13410.0},{"date":"2026-02-24","close":13790.0},{"date":"2026-02-25","close":13800.0},{"date":"2026-02-26","close":13600.0},{"date":"2026-02-27","close":13490.0},{"date":"2026-03-03","close":13430.0},{"date":"2026-03-04","close":12600.0},{"date":"2026-03-05","close":13150.0},{"date":"2026-03-06","close":13620.0},{"date":"2026-03-09","close":13250.0},{"date":"2026-03-10","close":13240.0},{"date":"2026-03-11","close":13220.0},{"date":"2026-03-12","close":13170.0},{"date":"2026-03-13","close":13360.0},{"date":"2026-03-16","close":13650.0},{"date":"2026-03-17","close":13570.0},{"date":"2026-03-18","close":13670.0},{"date":"2026-03-19","close":13600.0},{"date":"2026-03-20","close":13780.0},{"date":"2026-03-23","close":13380.0},{"date":"2026-03-24","close":13650.0},{"date":"2026-03-25","close":13910.0},{"date":"2026-03-26","close":13900.0},{"date":"2026-03-27","close":13890.0},{"date":"2026-03-30","close":13880.0},{"date":"2026-03-31","close":13710.0},{"date":"2026-04-01","close":13770.0},{"date":"2026-04-02","close":13720.0},{"date":"2026-04-03","close":13900.0},{"date":"2026-04-06","close":13960.0},{"date":"2026-04-07","close":13820.0},{"date":"2026-04-08","close":13940.0},{"date":"2026-04-09","close":13800.0},{"date":"2026-04-10","close":13910.0},{"date":"2026-04-13","close":14110.0},{"date":"2026-04-14","close":14150.0},{"date":"2026-04-15","close":14130.0},{"date":"2026-04-16","close":14210.0},{"date":"2026-04-17","close":14100.0},{"date":"2026-04-20","close":14030.0},{"date":"2026-04-21","close":14080.0},{"date":"2026-04-22","close":14030.0},{"date":"2026-04-23","close":14040.0},{"date":"2026-04-24","close":14170.0},{"date":"2026-04-27","close":14100.0},{"date":"2026-04-28","close":14110.0},{"date":"2026-04-29","close":13960.0},{"date":"2026-04-30","close":13880.0},{"date":"2026-05-04","close":13410.0},{"date":"2026-05-06","close":13400.0},{"date":"2026-05-07","close":13270.0},{"date":"2026-05-08","close":13270.0},{"date":"2026-05-11","close":12970.0},{"date":"2026-05-12","close":12900.0},{"date":"2026-05-13","close":13050.0},{"date":"2026-05-14","close":13500.0},{"date":"2026-05-15","close":13320.0},{"date":"2026-05-18","close":13750.0},{"date":"2026-05-19","close":13680.0},{"date":"2026-05-20","close":13620.0},{"date":"2026-05-21","close":13410.0},{"date":"2026-05-22","close":13900.0},{"date":"2026-05-26","close":14010.0},{"date":"2026-05-27","close":13970.0},{"date":"2026-05-28","close":14090.0},{"date":"2026-05-29","close":13940.0},{"date":"2026-06-01","close":13750.0},{"date":"2026-06-02","close":13650.0},{"date":"2026-06-04","close":13570.0},{"date":"2026-06-05","close":13190.0},{"date":"2026-06-08","close":12680.0},{"date":"2026-06-09","close":13220.0},{"date":"2026-06-10","close":13160.0},{"date":"2026-06-11","close":13560.0},{"date":"2026-06-12","close":13570.0},{"date":"2026-06-15","close":13770.0},{"date":"2026-06-16","close":13670.0},{"date":"2026-06-17","close":13850.0},{"date":"2026-06-18","close":13360.0},{"date":"2026-06-19","close":12890.0},{"date":"2026-06-22","close":13430.0},{"date":"2026-06-23","close":13220.0},{"date":"2026-06-24","close":13400.0},{"date":"2026-06-25","close":13300.0},{"date":"2026-06-26","close":13160.0},{"date":"2026-06-29","close":13500.0},{"date":"2026-06-30","close":13460.0},{"date":"2026-07-01","close":13730.0},{"date":"2026-07-02","close":13830.0},{"date":"2026-07-03","close":13720.0},{"date":"2026-07-06","close":13670.0},{"date":"2026-07-07","close":13700.0},{"date":"2026-07-08","close":13470.0},{"date":"2026-07-09","close":13400.0},{"date":"2026-07-10","close":13630.0},{"date":"2026-07-13","close":13590.0},{"date":"2026-07-14","close":13720.0},{"date":"2026-07-15","close":14080.0},{"date":"2026-07-16","close":14350.0},{"date":"2026-07-20","close":14060.0},{"date":"2026-07-21","close":14640.0},{"date":"2026-07-22","close":14780.0},{"date":"2026-07-23","close":14840.0},{"date":"2026-07-24","close":14870.0},{"date":"2026-07-27","close":14760.0},{"date":"2026-07-28","close":14440.0},{"date":"2026-07-29","close":14050.0},{"date":"2026-07-30","close":14100.0},{"date":"2026-07-31","close":14320.0},{"date":"2026-08-03","close":14330.0},{"date":"2026-08-04","close":14370.0},{"date":"2026-08-05","close":14600.0},{"date":"2026-08-06","close":14550.0},{"date":"2026-08-07","close":14710.0},{"date":"2026-08-10","close":14630.0},{"date":"2026-08-11","close":14700.0},{"date":"2026-08-12","close":14590.0},{"date":"2026-08-13","close":14310.0},{"date":"2026-08-14","close":14890.0},{"date":"2026-08-18","close":14900.0},{"date":"2026-08-19","close":15010.0},{"date":"2026-08-20","close":14850.0},{"date":"2026-08-21","close":14720.0},{"date":"2026-08-24","close":14900.0},{"date":"2026-08-25","close":14970.0},{"date":"2026-08-26","close":15050.0},{"date":"2026-08-27","close":14940.0},{"date":"2026-08-28","close":15040.0},{"date":"2026-08-31","close":15060.0},{"date":"2026-09-01","close":15000.0},{"date":"2026-09-02","close":14850.0},{"date":"2026-09-03","close":14790.0},{"date":"2026-09-04","close":14700.0},{"date":"2026-09-07","close":14780.0},{"date":"2026-09-08","close":14760.0},{"date":"2026-09-09","close":14760.0},{"date":"2026-09-10","close":14770.0},{"date":"2026-09-11","close":14720.0},{"date":"2026-09-14","close":14750.0},{"date":"2026-09-15","close":14790.0},{"date":"2026-09-16","close":14600.0},{"date":"2026-09-17","close":14460.0},{"date":"2026-09-18","close":14640.0},{"date":"2026-09-21","close":14640.0},{"date":"2026-09-22","close":14800.0},{"date":"2026-09-23","close":14900.0},{"date":"2026-09-28","close":14880.0},{"date":"2026-09-29","close":14880.0},{"date":"2026-09-30","close":14790.0},{"date":"2026-10-01","close":14930.0},{"date":"2026-10-02","close":14840.0},{"date":"2026-10-06","close":14880.0},{"date":"2026-10-07","close":14830.0},{"date":"2026-10-08","close":14760.0},{"date":"2026-10-12","close":14740.0},{"date":"2026-10-13","close":14780.0},{"date":"2026-10-14","close":14650.0},{"date":"2026-10-15","close":13960.0},{"date":"2026-10-16","close":14550.0},{"date":"2026-10-19","close":14540.0},{"date":"2026-10-20","close":14370.0},{"date":"2026-10-21","close":14250.0},{"date":"2026-10-22","close":14480.0},{"date":"2026-10-23","close":14100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":586.0,"foreign_net":644.0,"institution_net":-1230.0},{"date":"2026-10-21","retail_net":1393.0,"foreign_net":-1452.0,"institution_net":59.0},{"date":"2026-10-20","retail_net":772.0,"foreign_net":-363.0,"institution_net":-409.0},{"date":"2026-10-19","retail_net":799.0,"foreign_net":-1047.0,"institution_net":248.0},{"date":"2026-10-16","retail_net":-160.0,"foreign_net":-110.0,"institution_net":270.0},{"date":"2026-10-15","retail_net":-3551.0,"foreign_net":3843.0,"institution_net":-292.0},{"date":"2026-10-14","retail_net":-1899.0,"foreign_net":1517.0,"institution_net":382.0},{"date":"2026-10-13","retail_net":-3258.0,"foreign_net":3060.0,"institution_net":198.0},{"date":"2026-10-12","retail_net":-2797.0,"foreign_net":2113.0,"institution_net":684.0},{"date":"2026-10-08","retail_net":-1883.0,"foreign_net":1559.0,"institution_net":324.0},{"date":"2026-10-07","retail_net":267.0,"foreign_net":-295.0,"institution_net":28.0},{"date":"2026-10-06","retail_net":1472.0,"foreign_net":-975.0,"institution_net":-497.0},{"date":"2026-10-02","retail_net":103.0,"foreign_net":-132.0,"institution_net":29.0},{"date":"2026-10-01","retail_net":-163.0,"foreign_net":681.0,"institution_net":-518.0},{"date":"2026-09-30","retail_net":2589.0,"foreign_net":-2361.0,"institution_net":-228.0},{"date":"2026-09-29","retail_net":-12.0,"foreign_net":-43.0,"institution_net":55.0},{"date":"2026-09-28","retail_net":-2165.0,"foreign_net":1909.0,"institution_net":256.0},{"date":"2026-09-23","retail_net":-1830.0,"foreign_net":1530.0,"institution_net":300.0},{"date":"2026-09-22","retail_net":-3500.0,"foreign_net":3148.0,"institution_net":352.0},{"date":"2026-09-21","retail_net":2024.0,"foreign_net":-1915.0,"institution_net":-109.0},{"date":"2026-09-18","retail_net":168.0,"foreign_net":-198.0,"institution_net":30.0},{"date":"2026-09-17","retail_net":-320.0,"foreign_net":421.0,"institution_net":-101.0},{"date":"2026-09-16","retail_net":-935.0,"foreign_net":461.0,"institution_net":474.0},{"date":"2026-09-15","retail_net":872.0,"foreign_net":-866.0,"institution_net":-6.0},{"date":"2026-09-14","retail_net":-1281.0,"foreign_net":1444.0,"institution_net":-163.0},{"date":"2026-09-11","retail_net":-1983.0,"foreign_net":1863.0,"institution_net":120.0},{"date":"2026-09-10","retail_net":1603.0,"foreign_net":-1626.0,"institution_net":23.0},{"date":"2026-09-09","retail_net":1078.0,"foreign_net":-1026.0,"institution_net":-52.0},{"date":"2026-09-08","retail_net":-135.0,"foreign_net":84.0,"institution_net":51.0},{"date":"2026-09-07","retail_net":1200.0,"foreign_net":-1182.0,"institution_net":-18.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":586.0,"foreign_net":644.0,"institution_net":-1230.0},"d3":{"retail_net":2751.0,"foreign_net":-1171.0,"institution_net":-1580.0},"d7":{"retail_net":-2060.0,"foreign_net":3032.0,"institution_net":-972.0},"d14":{"retail_net":-8319.0,"foreign_net":9043.0,"institution_net":-724.0},"d30":{"retail_net":-10946.0,"foreign_net":10686.0,"institution_net":260.0}},"analysis":"최근 5일 외국인 순매수 -2328.00, 기관 순매수 -1062.00. 30일 누적: 외국인 1.07만, 기관 260.00.","foreign_flow":-2328.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-1062.0},"insider_trades":[],"price_analysis":{"current":14200.0,"low_30d":13590.0,"support":13754.0,"high_30d":15230.0,"change_1d":-1.9,"change_7d":-2.8,"change_30d":-4.2,"resistance":15066.0,"position_in_range":37.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.64,"per":10.35,"quarter":"2024-Q2"},{"pbr":0.57,"per":9.03,"quarter":"2024-Q3"},{"pbr":0.51,"per":9.23,"quarter":"2024-Q4"},{"pbr":0.5,"per":9.33,"quarter":"2025-Q1"},{"pbr":0.56,"per":10.83,"quarter":"2025-Q2"},{"pbr":0.48,"per":9.17,"quarter":"2025-Q3"},{"pbr":0.52,"per":7.05,"quarter":"2025-Q4"},{"pbr":0.53,"per":6.79,"quarter":"2026-Q1"},{"pbr":0.51,"per":5.68,"quarter":"2026-Q2"},{"pbr":0.54,"per":5.99,"quarter":"현재"}],"timeline":[{"close":15050.3545,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":13705.9053,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":12422.4082,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":12055.9092,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":13589.4209,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":12055.9092,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":13280.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":13710.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":13460.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.54,"pbr_5y_low":0.48,"per_5y_avg":8.61,"per_5y_low":5.68,"current_pbr":0.54,"current_per":5.99,"pbr_5y_high":0.64,"per_5y_high":10.83,"pbr_5y_median":0.52,"per_5y_median":9.17,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +9.6%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"PER 5.96x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.19,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.55,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.22,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.17,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":24.1,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.35,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.29,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.64,"per":10.35,"close":15050.3545,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.57,"per":9.03,"close":13705.9053,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.51,"per":9.23,"close":12422.4082,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.5,"per":9.33,"close":12055.9092,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.56,"per":10.83,"close":13589.4209,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.48,"per":9.17,"close":12055.9092,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.52,"per":7.05,"close":13280.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.53,"per":6.79,"close":13710.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.51,"per":5.68,"close":13460.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"6.0배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.6%"}],"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":672.0,"pbr":null,"per":null,"roa":0.021862763432610465,"roe":0.025541775417406317,"revenue":32308597562.0,"market_cap":null,"net_income":4819958387.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2409523555165449,"total_assets":220464279452.0,"total_equity":188708823417.0,"profit_margin":0.1491850080385114,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5262253226.0,"operating_margin":0.1628747028063279},{"eps":504.46,"pbr":0.55,"per":7.45,"roa":0.016678546444442784,"roe":0.01972686681744131,"revenue":29487296279.0,"market_cap":100900000000.0,"net_income":3627230222.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2342010554870106,"total_assets":217478797333.0,"total_equity":183872596473.0,"profit_margin":0.12300992901079263,"dividend_yield":3.39,"fiscal_quarter":"Q1","operating_income":3979093128.0,"operating_margin":0.1349426237777451},{"eps":744.73,"pbr":null,"per":null,"roa":0.025414307159252955,"roe":0.029160510180397038,"revenue":28382332340.0,"market_cap":null,"net_income":5354930045.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.21129920864706497,"total_assets":210705332687.0,"total_equity":183636363420.0,"profit_margin":0.18867124733978083,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3028352081.0,"operating_margin":0.10669849273563964},{"eps":450.45,"pbr":null,"per":null,"roa":0.015456912076247354,"roe":0.018166845592618285,"revenue":29087188724.0,"market_cap":null,"net_income":3238912674.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.22098385746355706,"total_assets":209544613958.0,"total_equity":178287015073.0,"profit_margin":0.11135186369274509,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3650083112.0,"operating_margin":0.12548765529163347},{"eps":318.93,"pbr":null,"per":null,"roa":0.01117770791834168,"roe":0.013101817899505966,"revenue":26968333040.0,"market_cap":null,"net_income":2293245871.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.20300141105792277,"total_assets":205162443656.0,"total_equity":175032647270.0,"profit_margin":0.08503476531525361,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2566892994.0,"operating_margin":0.09518174483356943},{"eps":370.22,"pbr":null,"per":null,"roa":0.01297210173529077,"roe":0.015411830747769077,"revenue":23643377425.0,"market_cap":null,"net_income":2661992226.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.19767080958823716,"total_assets":205209015495.0,"total_equity":172723946270.0,"profit_margin":0.11258933857669871,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1937026206.0,"operating_margin":0.08192679798580003},{"eps":175.49,"pbr":null,"per":null,"roa":0.006241802968880245,"roe":0.007291670699929153,"revenue":24353778739.0,"market_cap":null,"net_income":1261812635.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.19043788504873466,"total_assets":202155153133.0,"total_equity":173048494224.0,"profit_margin":0.05181178036159705,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2094494095.0,"operating_margin":0.08600283830475512},{"eps":389.75,"pbr":null,"per":null,"roa":0.013959580981208076,"roe":0.016310224317216113,"revenue":22027782983.0,"market_cap":null,"net_income":2802464965.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2187974520050228,"total_assets":200755665143.0,"total_equity":171822588733.0,"profit_margin":0.12722410453938146,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2323992842.0,"operating_margin":0.1055028027011864},{"eps":356.87,"pbr":null,"per":null,"roa":0.01281591703819093,"roe":0.015180240380358605,"revenue":23343347634.0,"market_cap":null,"net_income":2566010959.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.21825944367033195,"total_assets":200220628095.0,"total_equity":169036253360.0,"profit_margin":0.10992472027716194,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1887735620.0,"operating_margin":0.08086824775939504},{"eps":424.3,"pbr":null,"per":null,"roa":0.015160743146733867,"roe":0.018331507692799953,"revenue":22579514811.0,"market_cap":null,"net_income":3050852388.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.20755299842478975,"total_assets":201233696691.0,"total_equity":166426703091.0,"profit_margin":0.13511594086661793,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2173918319.0,"operating_margin":0.09627834509273593},{"eps":346.6,"pbr":null,"per":null,"roa":0.012693928900626386,"roe":0.014957146644476229,"revenue":23290979374.0,"market_cap":null,"net_income":2492180420.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.21115307905385808,"total_assets":196328531498.0,"total_equity":166621380350.0,"profit_margin":0.1070019589979995,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2048841597.0,"operating_margin":0.08796717235888958},{"eps":327.0,"pbr":null,"per":null,"roa":0.01279117505412411,"roe":0.015191260252940264,"revenue":22956086632.0,"market_cap":null,"net_income":2343449471.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.20851266331812823,"total_assets":183208302684.0,"total_equity":154263005964.0,"profit_margin":0.10208401408162102,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2279289433.0,"operating_margin":0.09928911096818865}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1454.77,"per":10.35,"date":"2024-06","close":15050.35,"source":"reported"},{"eps":1454.77,"per":9.97,"date":"2024-07","close":14508.84,"source":"reported"},{"eps":1454.77,"per":9.75,"date":"2024-08","close":14182.07,"source":"reported"},{"eps":1517.52,"per":9.03,"date":"2024-09","close":13705.91,"source":"reported"},{"eps":1517.52,"per":8.71,"date":"2024-10","close":13220.41,"source":"reported"},{"eps":1517.52,"per":7.76,"date":"2024-11","close":11773.26,"source":"reported"},{"eps":1346.41,"per":9.23,"date":"2024-12","close":12422.41,"source":"reported"},{"eps":1346.41,"per":9.2,"date":"2025-01","close":12393.47,"source":"reported"},{"eps":1346.41,"per":9.33,"date":"2025-02","close":12567.08,"source":"reported"},{"eps":1292.33,"per":9.33,"date":"2025-03","close":12055.91,"source":"reported"},{"eps":1292.33,"per":9.4,"date":"2025-04","close":12152.36,"source":"reported"},{"eps":1292.33,"per":10.02,"date":"2025-05","close":12943.22,"source":"reported"},{"eps":1254.39,"per":10.83,"date":"2025-06","close":13589.42,"source":"reported"},{"eps":1254.39,"per":10.63,"date":"2025-07","close":13329.01,"source":"reported"},{"eps":1254.39,"per":10.02,"date":"2025-08","close":12567.08,"source":"reported"},{"eps":1315.09,"per":9.17,"date":"2025-09","close":12055.91,"source":"reported"},{"eps":1315.09,"per":9.15,"date":"2025-10","close":12026.97,"source":"reported"},{"eps":1315.09,"per":9.56,"date":"2025-11","close":12576.72,"source":"reported"},{"eps":1884.33,"per":7.05,"date":"2025-12","close":13280.0,"source":"reported"},{"eps":1884.33,"per":6.85,"date":"2026-01","close":12910.0,"source":"reported"},{"eps":1884.33,"per":7.16,"date":"2026-02","close":13490.0,"source":"reported"},{"eps":2018.57,"per":6.79,"date":"2026-03","close":13710.0,"source":"reported"},{"eps":2018.57,"per":6.88,"date":"2026-04","close":13880.0,"source":"reported"},{"eps":2018.57,"per":6.91,"date":"2026-05","close":13940.0,"source":"reported"},{"eps":2371.64,"per":5.68,"date":"2026-06","close":13460.0,"source":"reported"},{"eps":2371.64,"per":6.04,"date":"2026-07","close":14320.0,"source":"reported"},{"eps":2371.64,"per":6.35,"date":"2026-08","close":15060.0,"source":"reported"},{"eps":2371.64,"per":6.24,"date":"2026-09","close":14790.0,"source":"reported"},{"eps":2371.64,"per":5.95,"date":"2026-10","close":14100.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.39,"std":1.58,"count":29,"current":5.95,"lower_1sd":6.81,"upper_1sd":9.97},"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":"대정화금","phase":"above-fold","symbol_resolved":true}