{"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":"2026-10-23T09:52:33.232368+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.3,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":-47.4,"direction":"higher_better","percentile":19}],"summary":"매출 +6.3%","percentile":39},"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":55.9,"direction":null,"percentile":56},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.5,"direction":"higher_better","percentile":43}],"summary":"RSI 56","percentile":43},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.51x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.11,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.17,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":14.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.11,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.1x, 순차입금비율 0.2x","percentile":69}},"signals":[],"summary":"아이디스(143160)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1669.63억. 현재가 15,580원, 전일 대비 -3.7%, 30일 -3.5%. PER 6.5배 / ROE 1.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2634.00, 기관 순매수 3.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.17,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.17%","value_pct":2.17},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":14.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.17,"direction":"lower_better","percentile":null}],"summary":"배당성향 14%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.17},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-18.47528559730017,"grade":"D","trend":"하락","atr_14":512.8571428571429,"rsi_14":55.932203389830505,"sma_20":15980.5,"sma_60":15919.333333333334,"comment":"하락 추세, RSI 56","analysis":"RSI(14) 55.9로 중립 구간입니다. MACD(-18.48)가 시그널선(-16.60)을 하회합니다(데드크로스). SMA20 15980, SMA60 15919 — 혼조세입니다. 볼린저밴드 15689~16272 (현재 위치 -19%).","bb_lower":15689.262983121995,"bb_upper":16271.737016878005,"macd_signal":-16.596581593346947},"change_pct":-1.79,"chart_data":[{"date":"2024-10-23","open":14195,"high":14521,"low":14167,"close":14358,"volume":11507,"rsi_14":32.25,"sma_20":15489.0,"sma_60":15646.83,"sma_120":16181.25},{"date":"2024-10-24","open":14205,"high":14387,"low":14205,"close":14339,"volume":4628,"rsi_14":37.39,"sma_20":15448.0,"sma_60":15648.67,"sma_120":16154.83},{"date":"2024-10-25","open":14243,"high":14387,"low":14119,"close":14320,"volume":8597,"rsi_14":41.78,"sma_20":15397.5,"sma_60":15648.17,"sma_120":16131.33},{"date":"2024-10-28","open":14320,"high":14435,"low":14167,"close":14291,"volume":3496,"rsi_14":39.23,"sma_20":15351.0,"sma_60":15630.17,"sma_120":16103.0},{"date":"2024-10-29","open":14368,"high":14368,"low":14080,"close":14310,"volume":13222,"rsi_14":41.58,"sma_20":15293.0,"sma_60":15612.17,"sma_120":16072.58},{"date":"2024-10-30","open":14224,"high":14541,"low":14099,"close":14099,"volume":13239,"rsi_14":17.65,"sma_20":15229.5,"sma_60":15583.17,"sma_120":16040.92},{"date":"2024-10-31","open":14099,"high":14310,"low":14013,"close":14023,"volume":19916,"rsi_14":3.9,"sma_20":15163.0,"sma_60":15552.5,"sma_120":16008.58},{"date":"2024-11-01","open":14023,"high":14128,"low":13706,"close":13850,"volume":27101,"rsi_14":5.56,"sma_20":15107.5,"sma_60":15515.17,"sma_120":15975.92},{"date":"2024-11-04","open":13850,"high":14032,"low":13677,"close":13802,"volume":20356,"rsi_14":6.45,"sma_20":15063.0,"sma_60":15471.5,"sma_120":15945.0},{"date":"2024-11-05","open":13629,"high":13773,"low":13610,"close":13716,"volume":6815,"rsi_14":5.94,"sma_20":15010.5,"sma_60":15434.67,"sma_120":15910.17},{"date":"2024-11-06","open":13754,"high":14023,"low":13639,"close":13840,"volume":15160,"rsi_14":15.93,"sma_20":14969.0,"sma_60":15428.33,"sma_120":15876.25},{"date":"2024-11-07","open":13725,"high":13860,"low":13677,"close":13725,"volume":9083,"rsi_14":16.67,"sma_20":14894.5,"sma_60":15412.0,"sma_120":15845.0},{"date":"2024-11-08","open":13658,"high":13946,"low":13658,"close":13812,"volume":7991,"rsi_14":23.08,"sma_20":14812.5,"sma_60":15385.33,"sma_120":15816.25},{"date":"2024-11-11","open":13802,"high":13802,"low":13380,"close":13792,"volume":40593,"rsi_14":24.55,"sma_20":14761.5,"sma_60":15357.83,"sma_120":15786.33},{"date":"2024-11-12","open":13668,"high":13697,"low":13246,"close":13390,"volume":34170,"rsi_14":16.11,"sma_20":14699.5,"sma_60":15318.33,"sma_120":15753.58},{"date":"2024-11-13","open":13159,"high":13380,"low":12776,"close":12872,"volume":51682,"rsi_14":11.94,"sma_20":14611.0,"sma_60":15269.83,"sma_120":15717.58},{"date":"2024-11-14","open":12862,"high":13428,"low":12363,"close":12526,"volume":53217,"rsi_14":10.21,"sma_20":14504.0,"sma_60":15213.5,"sma_120":15681.67},{"date":"2024-11-15","open":12392,"high":13610,"low":12392,"close":13428,"volume":46566,"rsi_14":36.2,"sma_20":14452.5,"sma_60":15172.83,"sma_120":15653.58},{"date":"2024-11-18","open":13476,"high":13706,"low":13361,"close":13428,"volume":12514,"rsi_14":35.8,"sma_20":14401.0,"sma_60":15138.33,"sma_120":15626.75},{"date":"2024-11-19","open":13303,"high":13850,"low":13303,"close":13495,"volume":37034,"rsi_14":39.81,"sma_20":14357.5,"sma_60":15106.17,"sma_120":15600.17},{"date":"2024-11-20","open":13524,"high":13716,"low":13447,"close":13697,"volume":16362,"rsi_14":44.72,"sma_20":14323.0,"sma_60":15082.5,"sma_120":15576.33},{"date":"2024-11-21","open":13687,"high":13831,"low":13332,"close":13399,"volume":15486,"rsi_14":42.99,"sma_20":14274.0,"sma_60":15051.67,"sma_120":15549.42},{"date":"2024-11-22","open":13294,"high":13620,"low":12996,"close":13140,"volume":15193,"rsi_14":40.34,"sma_20":14212.5,"sma_60":15019.0,"sma_120":15521.5},{"date":"2024-11-25","open":13140,"high":13246,"low":12920,"close":13140,"volume":9680,"rsi_14":41.38,"sma_20":14152.5,"sma_60":14987.17,"sma_120":15494.83},{"date":"2024-11-26","open":12977,"high":13198,"low":12555,"close":12968,"volume":27458,"rsi_14":37.11,"sma_20":14082.5,"sma_60":14951.17,"sma_120":15467.33},{"date":"2024-11-27","open":12977,"high":13111,"low":12862,"close":12948,"volume":13177,"rsi_14":38.19,"sma_20":14022.5,"sma_60":14919.83,"sma_120":15438.58},{"date":"2024-11-28","open":12939,"high":12977,"low":12776,"close":12843,"volume":7262,"rsi_14":35.36,"sma_20":13961.0,"sma_60":14888.5,"sma_120":15408.33},{"date":"2024-11-29","open":12843,"high":12929,"low":12517,"close":12757,"volume":24952,"rsi_14":34.66,"sma_20":13904.0,"sma_60":14857.17,"sma_120":15378.58},{"date":"2024-12-02","open":12757,"high":13188,"low":12670,"close":12891,"volume":21988,"rsi_14":41.98,"sma_20":13856.5,"sma_60":14829.0,"sma_120":15350.33},{"date":"2024-12-03","open":12891,"high":13169,"low":12747,"close":13073,"volume":18209,"rsi_14":53.63,"sma_20":13823.0,"sma_60":14802.0,"sma_120":15323.92},{"date":"2024-12-04","open":13044,"high":13399,"low":12622,"close":13217,"volume":23250,"rsi_14":63.43,"sma_20":13790.5,"sma_60":14776.17,"sma_120":15301.67},{"date":"2024-12-05","open":13179,"high":13725,"low":13121,"close":13697,"volume":14675,"rsi_14":56.25,"sma_20":13789.0,"sma_60":14768.17,"sma_120":15285.5},{"date":"2024-12-06","open":13840,"high":13879,"low":13476,"close":13850,"volume":24604,"rsi_14":59.17,"sma_20":13791.0,"sma_60":14758.83,"sma_120":15269.58},{"date":"2024-12-09","open":13812,"high":13821,"low":13514,"close":13697,"volume":27582,"rsi_14":54.22,"sma_20":13786.0,"sma_60":14751.83,"sma_120":15252.17},{"date":"2024-12-10","open":13361,"high":13908,"low":13361,"close":13879,"volume":16168,"rsi_14":53.85,"sma_20":13811.5,"sma_60":14733.83,"sma_120":15237.58},{"date":"2024-12-11","open":13917,"high":14147,"low":13716,"close":13956,"volume":7753,"rsi_14":62.95,"sma_20":13868.0,"sma_60":14717.33,"sma_120":15226.33},{"date":"2024-12-12","open":14051,"high":14167,"low":13706,"close":13888,"volume":12023,"rsi_14":69.12,"sma_20":13939.0,"sma_60":14699.67,"sma_120":15215.92},{"date":"2024-12-13","open":13908,"high":14186,"low":13658,"close":14099,"volume":12915,"rsi_14":72.12,"sma_20":13974.0,"sma_60":14684.83,"sma_120":15207.33},{"date":"2024-12-16","open":14147,"high":14234,"low":13917,"close":14090,"volume":4017,"rsi_14":77.99,"sma_20":14008.5,"sma_60":14662.83,"sma_120":15195.92},{"date":"2024-12-17","open":14099,"high":14128,"low":13840,"close":13994,"volume":8871,"rsi_14":75.12,"sma_20":14034.5,"sma_60":14639.33,"sma_120":15186.42},{"date":"2024-12-18","open":13984,"high":14483,"low":13898,"close":14358,"volume":17453,"rsi_14":82.38,"sma_20":14069.0,"sma_60":14627.0,"sma_120":15179.17},{"date":"2024-12-19","open":14349,"high":15126,"low":14128,"close":14838,"volume":30520,"rsi_14":88.07,"sma_20":14144.0,"sma_60":14622.0,"sma_120":15174.08},{"date":"2024-12-20","open":14704,"high":15154,"low":14675,"close":14886,"volume":31196,"rsi_14":87.68,"sma_20":14235.0,"sma_60":14615.0,"sma_120":15169.33},{"date":"2024-12-23","open":14915,"high":14963,"low":14723,"close":14895,"volume":10735,"rsi_14":86.82,"sma_20":14326.5,"sma_60":14610.0,"sma_120":15165.67},{"date":"2024-12-24","open":14771,"high":14972,"low":14752,"close":14934,"volume":16910,"rsi_14":86.23,"sma_20":14429.0,"sma_60":14601.5,"sma_120":15162.58},{"date":"2024-12-26","open":14934,"high":15298,"low":14838,"close":15059,"volume":19767,"rsi_14":83.81,"sma_20":14539.0,"sma_60":14597.0,"sma_120":15158.58},{"date":"2024-12-27","open":15352,"high":15841,"low":14912,"close":15675,"volume":67434,"rsi_14":85.02,"sma_20":14671.0,"sma_60":14598.33,"sma_120":15158.25},{"date":"2024-12-30","open":15831,"high":16418,"low":15723,"close":16339,"volume":54016,"rsi_14":93.55,"sma_20":14841.5,"sma_60":14617.67,"sma_120":15167.5},{"date":"2025-01-02","open":16574,"high":16604,"low":15792,"close":15987,"volume":54490,"rsi_14":81.76,"sma_20":14987.0,"sma_60":14635.5,"sma_120":15176.67},{"date":"2025-01-03","open":16134,"high":16868,"low":15890,"close":16594,"volume":106997,"rsi_14":84.57,"sma_20":15154.0,"sma_60":14662.5,"sma_120":15192.42},{"date":"2025-01-06","open":16486,"high":16770,"low":16036,"close":16036,"volume":71327,"rsi_14":74.0,"sma_20":15285.0,"sma_60":14681.5,"sma_120":15200.5},{"date":"2025-01-07","open":16017,"high":16163,"low":15704,"close":15763,"volume":39268,"rsi_14":67.49,"sma_20":15377.0,"sma_60":14686.83,"sma_120":15205.08},{"date":"2025-01-08","open":15596,"high":15831,"low":15587,"close":15723,"volume":21942,"rsi_14":66.99,"sma_20":15459.0,"sma_60":14687.5,"sma_120":15207.67},{"date":"2025-01-09","open":15596,"high":15841,"low":15264,"close":15596,"volume":26883,"rsi_14":66.5,"sma_20":15542.5,"sma_60":14696.67,"sma_120":15206.33},{"date":"2025-01-10","open":15547,"high":15733,"low":15391,"close":15675,"volume":19010,"rsi_14":63.87,"sma_20":15620.5,"sma_60":14710.5,"sma_120":15206.0},{"date":"2025-01-13","open":15557,"high":15577,"low":15078,"close":15078,"volume":26149,"rsi_14":49.36,"sma_20":15664.0,"sma_60":14714.33,"sma_120":15199.58},{"date":"2025-01-14","open":15078,"high":15313,"low":15078,"close":15244,"volume":10975,"rsi_14":50.86,"sma_20":15719.5,"sma_60":14720.83,"sma_120":15196.25},{"date":"2025-01-15","open":15303,"high":15303,"low":14677,"close":14785,"volume":19732,"rsi_14":45.45,"sma_20":15740.5,"sma_60":14722.33,"sma_120":15190.0},{"date":"2025-01-16","open":14922,"high":14922,"low":14687,"close":14853,"volume":9412,"rsi_14":45.81,"sma_20":15765.5,"sma_60":14725.0,"sma_120":15188.5},{"date":"2025-01-17","open":14853,"high":14853,"low":14560,"close":14726,"volume":12580,"rsi_14":42.95,"sma_20":15789.0,"sma_60":14727.0,"sma_120":15187.17},{"date":"2025-01-20","open":14726,"high":14843,"low":14521,"close":14628,"volume":7019,"rsi_14":37.59,"sma_20":15788.5,"sma_60":14726.83,"sma_120":15186.83},{"date":"2025-01-21","open":14491,"high":14736,"low":14472,"close":14579,"volume":7081,"rsi_14":25.54,"sma_20":15760.5,"sma_60":14726.17,"sma_120":15187.42},{"date":"2025-01-22","open":14579,"high":14609,"low":14394,"close":14609,"volume":8076,"rsi_14":28.96,"sma_20":15731.5,"sma_60":14726.33,"sma_120":15187.25},{"date":"2025-01-23","open":14570,"high":14814,"low":14540,"close":14619,"volume":9882,"rsi_14":13.14,"sma_20":15702.5,"sma_60":14727.17,"sma_120":15178.67},{"date":"2025-01-24","open":14707,"high":14707,"low":14433,"close":14609,"volume":8334,"rsi_14":16.51,"sma_20":15671.0,"sma_60":14727.5,"sma_120":15169.83},{"date":"2025-01-31","open":14589,"high":14609,"low":14355,"close":14589,"volume":11207,"rsi_14":18.75,"sma_20":15632.0,"sma_60":14731.17,"sma_120":15157.17},{"date":"2025-02-03","open":14589,"high":14697,"low":14110,"close":14257,"volume":9739,"rsi_14":16.22,"sma_20":15559.5,"sma_60":14730.5,"sma_120":15141.5},{"date":"2025-02-04","open":14863,"high":15899,"low":14707,"close":15763,"volume":84191,"rsi_14":52.34,"sma_20":15530.0,"sma_60":14758.5,"sma_120":15136.83},{"date":"2025-02-05","open":15899,"high":16330,"low":15851,"close":16232,"volume":40195,"rsi_14":57.07,"sma_20":15542.5,"sma_60":14795.33,"sma_120":15133.42},{"date":"2025-02-06","open":16251,"high":16379,"low":15939,"close":16036,"volume":22690,"rsi_14":63.54,"sma_20":15514.0,"sma_60":14830.33,"sma_120":15132.5},{"date":"2025-02-07","open":16017,"high":16027,"low":14883,"close":15000,"volume":37510,"rsi_14":47.23,"sma_20":15461.0,"sma_60":14845.5,"sma_120":15136.92},{"date":"2025-02-10","open":14902,"high":15479,"low":14902,"close":15401,"volume":14051,"rsi_14":57.08,"sma_20":15442.5,"sma_60":14869.5,"sma_120":15140.75},{"date":"2025-02-11","open":15401,"high":15518,"low":15225,"close":15508,"volume":10695,"rsi_14":57.46,"sma_20":15431.5,"sma_60":14893.83,"sma_120":15139.58},{"date":"2025-02-12","open":15508,"high":15606,"low":15264,"close":15479,"volume":11750,"rsi_14":58.77,"sma_20":15425.5,"sma_60":14918.0,"sma_120":15137.92},{"date":"2025-02-13","open":15518,"high":15772,"low":15313,"close":15733,"volume":7796,"rsi_14":62.42,"sma_20":15428.5,"sma_60":14953.5,"sma_120":15135.92},{"date":"2025-02-14","open":15782,"high":15899,"low":15616,"close":15733,"volume":15527,"rsi_14":63.11,"sma_20":15462.0,"sma_60":14998.0,"sma_120":15133.92},{"date":"2025-02-17","open":15733,"high":15968,"low":15655,"close":15851,"volume":13506,"rsi_14":63.83,"sma_20":15493.0,"sma_60":15050.5,"sma_120":15132.0},{"date":"2025-02-18","open":15968,"high":16036,"low":15723,"close":15792,"volume":17058,"rsi_14":62.93,"sma_20":15544.5,"sma_60":15086.33,"sma_120":15129.58},{"date":"2025-02-19","open":15792,"high":16056,"low":15743,"close":15919,"volume":15544,"rsi_14":64.08,"sma_20":15599.0,"sma_60":15124.33,"sma_120":15131.33},{"date":"2025-02-20","open":15987,"high":16085,"low":15645,"close":15860,"volume":23358,"rsi_14":63.54,"sma_20":15657.0,"sma_60":15160.17,"sma_120":15133.17},{"date":"2025-02-21","open":15860,"high":15987,"low":15694,"close":15860,"volume":16761,"rsi_14":68.39,"sma_20":15720.0,"sma_60":15192.5,"sma_120":15137.5},{"date":"2025-02-24","open":15821,"high":16027,"low":15733,"close":15880,"volume":18698,"rsi_14":52.04,"sma_20":15786.5,"sma_60":15230.33,"sma_120":15141.0},{"date":"2025-02-25","open":15841,"high":16163,"low":15841,"close":16027,"volume":22329,"rsi_14":45.98,"sma_20":15859.0,"sma_60":15275.17,"sma_120":15147.08},{"date":"2025-02-26","open":15987,"high":16281,"low":15987,"close":16222,"volume":21463,"rsi_14":53.64,"sma_20":15941.0,"sma_60":15323.33,"sma_120":15155.25},{"date":"2025-02-27","open":16242,"high":16330,"low":15978,"close":16251,"volume":25877,"rsi_14":90.51,"sma_20":16025.0,"sma_60":15375.0,"sma_120":15163.08},{"date":"2025-02-28","open":16212,"high":16271,"low":15811,"close":15870,"volume":22999,"rsi_14":65.38,"sma_20":16090.5,"sma_60":15420.5,"sma_120":15170.17},{"date":"2025-03-04","open":15811,"high":16036,"low":15733,"close":15929,"volume":19307,"rsi_14":64.24,"sma_20":16176.0,"sma_60":15468.83,"sma_120":15178.67},{"date":"2025-03-05","open":15851,"high":16193,"low":15851,"close":15997,"volume":15860,"rsi_14":67.1,"sma_20":16188.0,"sma_60":15519.83,"sma_120":15188.5},{"date":"2025-03-06","open":16115,"high":16232,"low":15851,"close":15929,"volume":21975,"rsi_14":57.35,"sma_20":16172.5,"sma_60":15567.33,"sma_120":15198.17},{"date":"2025-03-07","open":15782,"high":16066,"low":15694,"close":15753,"volume":22182,"rsi_14":50.65,"sma_20":16158.0,"sma_60":15608.67,"sma_120":15205.33},{"date":"2025-03-10","open":15763,"high":16115,"low":15704,"close":15890,"volume":18726,"rsi_14":51.28,"sma_20":16203.5,"sma_60":15649.83,"sma_120":15213.0},{"date":"2025-03-11","open":15753,"high":15870,"low":15391,"close":15733,"volume":18925,"rsi_14":48.19,"sma_20":16220.5,"sma_60":15680.0,"sma_120":15224.08},{"date":"2025-03-12","open":15723,"high":15851,"low":15469,"close":15684,"volume":7937,"rsi_14":42.41,"sma_20":16229.5,"sma_60":15706.67,"sma_120":15232.75},{"date":"2025-03-13","open":15675,"high":15841,"low":15342,"close":15401,"volume":7296,"rsi_14":37.02,"sma_20":16225.5,"sma_60":15731.17,"sma_120":15241.5},{"date":"2025-03-14","open":15391,"high":15391,"low":15019,"close":15029,"volume":9615,"rsi_14":30.59,"sma_20":16189.5,"sma_60":15746.17,"sma_120":15240.0},{"date":"2025-03-17","open":15019,"high":15029,"low":14746,"close":14814,"volume":6791,"rsi_14":27.2,"sma_20":16142.5,"sma_60":15756.17,"sma_120":15236.75},{"date":"2025-03-18","open":14824,"high":14941,"low":14511,"close":14619,"volume":9452,"rsi_14":20.49,"sma_20":16079.5,"sma_60":15764.0,"sma_120":15231.83},{"date":"2025-03-19","open":14667,"high":14736,"low":14531,"close":14687,"volume":1633,"rsi_14":16.02,"sma_20":16023.0,"sma_60":15769.33,"sma_120":15227.08},{"date":"2025-03-20","open":14755,"high":14912,"low":14667,"close":14795,"volume":6405,"rsi_14":18.83,"sma_20":15965.5,"sma_60":15776.67,"sma_120":15219.75},{"date":"2025-03-21","open":15450,"high":16173,"low":15254,"close":15401,"volume":68820,"rsi_14":40.84,"sma_20":15942.0,"sma_60":15796.0,"sma_120":15217.67},{"date":"2025-03-24","open":15499,"high":15919,"low":15499,"close":15714,"volume":25530,"rsi_14":46.18,"sma_20":15934.5,"sma_60":15814.33,"sma_120":15220.67},{"date":"2025-03-25","open":15723,"high":15909,"low":15645,"close":15811,"volume":20766,"rsi_14":46.74,"sma_20":15931.0,"sma_60":15826.0,"sma_120":15224.0},{"date":"2025-03-26","open":15782,"high":16584,"low":15743,"close":16349,"volume":52208,"rsi_14":56.34,"sma_20":15947.5,"sma_60":15846.0,"sma_120":15230.5},{"date":"2025-03-27","open":16232,"high":16476,"low":16203,"close":16418,"volume":21644,"rsi_14":60.37,"sma_20":15957.5,"sma_60":15867.0,"sma_120":15238.5},{"date":"2025-03-28","open":16418,"high":16457,"low":15655,"close":15880,"volume":38318,"rsi_14":49.86,"sma_20":15938.5,"sma_60":15878.17,"sma_120":15239.83},{"date":"2025-03-31","open":15890,"high":15890,"low":15332,"close":15401,"volume":10923,"rsi_14":45.77,"sma_20":15914.5,"sma_60":15879.0,"sma_120":15238.0},{"date":"2025-04-01","open":15450,"high":15880,"low":15450,"close":15733,"volume":16628,"rsi_14":50.58,"sma_20":15904.5,"sma_60":15880.0,"sma_120":15239.17},{"date":"2025-04-02","open":15733,"high":15831,"low":15596,"close":15782,"volume":15006,"rsi_14":54.79,"sma_20":15893.5,"sma_60":15870.5,"sma_120":15244.08},{"date":"2025-04-03","open":15782,"high":15841,"low":15557,"close":15743,"volume":15794,"rsi_14":59.79,"sma_20":15884.0,"sma_60":15866.33,"sma_120":15250.92},{"date":"2025-04-04","open":15753,"high":16036,"low":15547,"close":15968,"volume":18556,"rsi_14":65.78,"sma_20":15895.0,"sma_60":15855.67,"sma_120":15259.08},{"date":"2025-04-07","open":15802,"high":15802,"low":15440,"close":15547,"volume":21244,"rsi_14":61.96,"sma_20":15877.5,"sma_60":15847.33,"sma_120":15264.42},{"date":"2025-04-08","open":15626,"high":15899,"low":15088,"close":15606,"volume":12647,"rsi_14":61.87,"sma_20":15871.0,"sma_60":15844.67,"sma_120":15265.75},{"date":"2025-04-09","open":15557,"high":15909,"low":15342,"close":15567,"volume":11054,"rsi_14":60.15,"sma_20":15865.0,"sma_60":15842.0,"sma_120":15264.75},{"date":"2025-04-10","open":15714,"high":16036,"low":15714,"close":15919,"volume":23881,"rsi_14":57.3,"sma_20":15891.5,"sma_60":15847.5,"sma_120":15272.08},{"date":"2025-04-11","open":15831,"high":16036,"low":15763,"close":15968,"volume":18470,"rsi_14":53.87,"sma_20":15939.5,"sma_60":15852.5,"sma_120":15281.5},{"date":"2025-04-14","open":15978,"high":16261,"low":15890,"close":16242,"volume":26490,"rsi_14":56.21,"sma_20":16012.5,"sma_60":15872.33,"sma_120":15293.33},{"date":"2025-04-15","open":16300,"high":16379,"low":16085,"close":16212,"volume":13301,"rsi_14":47.68,"sma_20":16094.0,"sma_60":15888.83,"sma_120":15304.83},{"date":"2025-04-16","open":16398,"high":16398,"low":15968,"close":15978,"volume":13752,"rsi_14":42.95,"sma_20":16160.0,"sma_60":15909.17,"sma_120":15315.75},{"date":"2025-04-17","open":16300,"high":16300,"low":15948,"close":16095,"volume":13222,"rsi_14":53.99,"sma_20":16226.5,"sma_60":15930.33,"sma_120":15327.67},{"date":"2025-04-18","open":16154,"high":16379,"low":16095,"close":16330,"volume":11212,"rsi_14":68.92,"sma_20":16274.0,"sma_60":15957.67,"sma_120":15342.33},{"date":"2025-04-21","open":16486,"high":16535,"low":16222,"close":16467,"volume":17689,"rsi_14":66.23,"sma_20":16312.5,"sma_60":15989.0,"sma_120":15357.92},{"date":"2025-04-22","open":16359,"high":16457,"low":16193,"close":16222,"volume":6012,"rsi_14":58.96,"sma_20":16333.5,"sma_60":16017.0,"sma_120":15371.58},{"date":"2025-04-23","open":16467,"high":16467,"low":16154,"close":16212,"volume":13330,"rsi_14":59.68,"sma_20":16326.5,"sma_60":16044.33,"sma_120":15385.33},{"date":"2025-04-24","open":16271,"high":16320,"low":16017,"close":16017,"volume":13327,"rsi_14":51.02,"sma_20":16306.0,"sma_60":16068.17,"sma_120":15397.67},{"date":"2025-04-25","open":16036,"high":16212,"low":15851,"close":15997,"volume":14277,"rsi_14":61.27,"sma_20":16312.0,"sma_60":16091.83,"sma_120":15409.67},{"date":"2025-04-28","open":15997,"high":16124,"low":15821,"close":16036,"volume":14583,"rsi_14":60.89,"sma_20":16344.5,"sma_60":16116.5,"sma_120":15423.83},{"date":"2025-04-29","open":16036,"high":16330,"low":15899,"close":16291,"volume":16729,"rsi_14":66.52,"sma_20":16373.0,"sma_60":16151.17,"sma_120":15440.83},{"date":"2025-04-30","open":16154,"high":16408,"low":16124,"close":16144,"volume":8935,"rsi_14":55.67,"sma_20":16391.5,"sma_60":16157.67,"sma_120":15458.08},{"date":"2025-05-02","open":16144,"high":16222,"low":15851,"close":16027,"volume":16745,"rsi_14":51.43,"sma_20":16406.0,"sma_60":16154.17,"sma_120":15474.75},{"date":"2025-05-07","open":16027,"high":16604,"low":15870,"close":16584,"volume":26651,"rsi_14":57.32,"sma_20":16437.5,"sma_60":16163.5,"sma_120":15496.92},{"date":"2025-05-08","open":16623,"high":16799,"low":16427,"close":16574,"volume":23062,"rsi_14":57.81,"sma_20":16490.0,"sma_60":16190.33,"sma_120":15517.92},{"date":"2025-05-09","open":16740,"high":16740,"low":16398,"close":16584,"volume":5994,"rsi_14":64.49,"sma_20":16540.0,"sma_60":16210.5,"sma_120":15540.0},{"date":"2025-05-12","open":16662,"high":16819,"low":15557,"close":15626,"volume":69763,"rsi_14":42.0,"sma_20":16543.0,"sma_60":16212.5,"sma_120":15553.17},{"date":"2025-05-13","open":15782,"high":15939,"low":15518,"close":15626,"volume":24722,"rsi_14":36.96,"sma_20":16528.0,"sma_60":16215.0,"sma_120":15566.5},{"date":"2025-05-14","open":15655,"high":15851,"low":15567,"close":15763,"volume":29592,"rsi_14":36.96,"sma_20":16517.5,"sma_60":16215.5,"sma_120":15584.5},{"date":"2025-05-15","open":15851,"high":15968,"low":15645,"close":15772,"volume":23820,"rsi_14":40.87,"sma_20":16493.5,"sma_60":16216.17,"sma_120":15607.08},{"date":"2025-05-16","open":15772,"high":15870,"low":15518,"close":15606,"volume":15839,"rsi_14":38.43,"sma_20":16462.5,"sma_60":16212.0,"sma_120":15631.25},{"date":"2025-05-19","open":15489,"high":15831,"low":15489,"close":15821,"volume":5230,"rsi_14":46.3,"sma_20":16454.5,"sma_60":16212.5,"sma_120":15649.42},{"date":"2025-05-20","open":15851,"high":15860,"low":15655,"close":15684,"volume":5742,"rsi_14":44.33,"sma_20":16433.5,"sma_60":16208.5,"sma_120":15666.42},{"date":"2025-05-21","open":15684,"high":15743,"low":15499,"close":15547,"volume":6939,"rsi_14":41.44,"sma_20":16393.5,"sma_60":16203.17,"sma_120":15681.67},{"date":"2025-05-22","open":15645,"high":15645,"low":15332,"close":15489,"volume":8416,"rsi_14":34.93,"sma_20":16343.5,"sma_60":16196.83,"sma_120":15694.67},{"date":"2025-05-23","open":15635,"high":15635,"low":14873,"close":14980,"volume":24425,"rsi_14":30.74,"sma_20":16280.0,"sma_60":16181.5,"sma_120":15705.92},{"date":"2025-05-26","open":14980,"high":15107,"low":14814,"close":15000,"volume":6046,"rsi_14":32.44,"sma_20":16218.0,"sma_60":16164.0,"sma_120":15719.58},{"date":"2025-05-27","open":15059,"high":15059,"low":14873,"close":14873,"volume":4218,"rsi_14":15.69,"sma_20":16159.5,"sma_60":16141.0,"sma_120":15732.17},{"date":"2025-05-28","open":14922,"high":15088,"low":14834,"close":14980,"volume":4491,"rsi_14":19.25,"sma_20":16107.5,"sma_60":16119.33,"sma_120":15747.17},{"date":"2025-05-29","open":14961,"high":15059,"low":14716,"close":14873,"volume":17203,"rsi_14":18.18,"sma_20":16048.0,"sma_60":16102.33,"sma_120":15761.42},{"date":"2025-05-30","open":14951,"high":14980,"low":14775,"close":14961,"volume":2828,"rsi_14":31.72,"sma_20":15980.0,"sma_60":16085.83,"sma_120":15777.33},{"date":"2025-06-02","open":15019,"high":15019,"low":14795,"close":14834,"volume":5384,"rsi_14":29.65,"sma_20":15913.0,"sma_60":16066.0,"sma_120":15792.92},{"date":"2025-06-04","open":14834,"high":15137,"low":14755,"close":15039,"volume":14101,"rsi_14":32.04,"sma_20":15862.5,"sma_60":16050.83,"sma_120":15809.08},{"date":"2025-06-05","open":15068,"high":15274,"low":14892,"close":15059,"volume":10205,"rsi_14":32.37,"sma_20":15784.5,"sma_60":16039.0,"sma_120":15823.83},{"date":"2025-06-09","open":14980,"high":15225,"low":14980,"close":15098,"volume":22075,"rsi_14":36.6,"sma_20":15709.0,"sma_60":16025.5,"sma_120":15837.67},{"date":"2025-06-10","open":15098,"high":15195,"low":14902,"close":15156,"volume":16556,"rsi_14":30.9,"sma_20":15636.0,"sma_60":16015.67,"sma_120":15847.83},{"date":"2025-06-11","open":15156,"high":15371,"low":15068,"close":15362,"volume":15294,"rsi_14":41.08,"sma_20":15622.5,"sma_60":16010.17,"sma_120":15858.42},{"date":"2025-06-12","open":15371,"high":15440,"low":15244,"close":15283,"volume":11502,"rsi_14":42.46,"sma_20":15605.0,"sma_60":16008.17,"sma_120":15869.67},{"date":"2025-06-13","open":15283,"high":15323,"low":14853,"close":14892,"volume":16266,"rsi_14":35.68,"sma_20":15560.5,"sma_60":16005.83,"sma_120":15876.0},{"date":"2025-06-16","open":14795,"high":14951,"low":14589,"close":14941,"volume":14483,"rsi_14":48.8,"sma_20":15518.0,"sma_60":16008.0,"sma_120":15882.08},{"date":"2025-06-17","open":14843,"high":14971,"low":14765,"close":14912,"volume":10121,"rsi_14":47.31,"sma_20":15482.5,"sma_60":16013.0,"sma_120":15888.5},{"date":"2025-06-18","open":14912,"high":15127,"low":14843,"close":14853,"volume":20521,"rsi_14":49.38,"sma_20":15433.0,"sma_60":16015.83,"sma_120":15892.58},{"date":"2025-06-19","open":15088,"high":15088,"low":14775,"close":14883,"volume":13543,"rsi_14":46.71,"sma_20":15392.0,"sma_60":16017.33,"sma_120":15897.0},{"date":"2025-06-20","open":14902,"high":15205,"low":14863,"close":15078,"volume":10705,"rsi_14":56.52,"sma_20":15368.0,"sma_60":16011.83,"sma_120":15903.92},{"date":"2025-06-23","open":15176,"high":15176,"low":14716,"close":14726,"volume":20971,"rsi_14":43.62,"sma_20":15329.0,"sma_60":15995.0,"sma_120":15904.67},{"date":"2025-06-24","open":14755,"high":15049,"low":14755,"close":14902,"volume":15517,"rsi_14":51.81,"sma_20":15325.0,"sma_60":15979.5,"sma_120":15902.75},{"date":"2025-06-25","open":14873,"high":15156,"low":14785,"close":15019,"volume":22640,"rsi_14":49.46,"sma_20":15326.0,"sma_60":15956.83,"sma_120":15901.42},{"date":"2025-06-26","open":15137,"high":15137,"low":14638,"close":14687,"volume":16032,"rsi_14":41.2,"sma_20":15316.5,"sma_60":15927.33,"sma_120":15897.17},{"date":"2025-06-27","open":14892,"high":14892,"low":14394,"close":14560,"volume":15149,"rsi_14":37.78,"sma_20":15295.0,"sma_60":15904.83,"sma_120":15891.5},{"date":"2025-06-30","open":14560,"high":14667,"low":14423,"close":14423,"volume":5525,"rsi_14":33.91,"sma_20":15272.0,"sma_60":15888.17,"sma_120":15883.58},{"date":"2025-07-01","open":14423,"high":14658,"low":14423,"close":14648,"volume":16836,"rsi_14":34.47,"sma_20":15256.0,"sma_60":15869.67,"sma_120":15874.83},{"date":"2025-07-02","open":14648,"high":14697,"low":14443,"close":14560,"volume":9484,"rsi_14":34.32,"sma_20":15242.0,"sma_60":15848.83,"sma_120":15859.67},{"date":"2025-07-03","open":14462,"high":14697,"low":14462,"close":14638,"volume":9003,"rsi_14":43.63,"sma_20":15221.5,"sma_60":15830.0,"sma_120":15848.17},{"date":"2025-07-04","open":14638,"high":14990,"low":14609,"close":14667,"volume":11324,"rsi_14":43.07,"sma_20":15201.5,"sma_60":15807.83,"sma_120":15831.75},{"date":"2025-07-07","open":14834,"high":15274,"low":14638,"close":15205,"volume":40362,"rsi_14":55.91,"sma_20":15207.0,"sma_60":15802.0,"sma_120":15824.67},{"date":"2025-07-08","open":15107,"high":15890,"low":15088,"close":15851,"volume":50846,"rsi_14":66.24,"sma_20":15242.5,"sma_60":15806.17,"sma_120":15825.42},{"date":"2025-07-09","open":15841,"high":16330,"low":15684,"close":16242,"volume":32950,"rsi_14":69.8,"sma_20":15287.5,"sma_60":15817.67,"sma_120":15829.83},{"date":"2025-07-10","open":16242,"high":16643,"low":16242,"close":16623,"volume":27390,"rsi_14":71.35,"sma_20":15356.0,"sma_60":15829.67,"sma_120":15838.58},{"date":"2025-07-11","open":16623,"high":17180,"low":16418,"close":17122,"volume":41826,"rsi_14":81.82,"sma_20":15470.0,"sma_60":15849.33,"sma_120":15850.92},{"date":"2025-07-14","open":17132,"high":17650,"low":16633,"close":17405,"volume":27882,"rsi_14":82.32,"sma_20":15596.0,"sma_60":15869.17,"sma_120":15870.75},{"date":"2025-07-15","open":17405,"high":17503,"low":17014,"close":17151,"volume":13289,"rsi_14":76.59,"sma_20":15710.5,"sma_60":15885.17,"sma_120":15887.0},{"date":"2025-07-16","open":17151,"high":17288,"low":16506,"close":16848,"volume":15402,"rsi_14":77.15,"sma_20":15812.5,"sma_60":15900.0,"sma_120":15904.58},{"date":"2025-07-17","open":16799,"high":16799,"low":16281,"close":16506,"volume":11920,"rsi_14":73.19,"sma_20":15895.5,"sma_60":15907.0,"sma_120":15918.67},{"date":"2025-07-18","open":16447,"high":16447,"low":16017,"close":16261,"volume":16065,"rsi_14":71.36,"sma_20":15956.0,"sma_60":15905.83,"sma_120":15931.75},{"date":"2025-07-21","open":16163,"high":16525,"low":16163,"close":16516,"volume":5802,"rsi_14":71.56,"sma_20":16047.5,"sma_60":15906.67,"sma_120":15947.83},{"date":"2025-07-22","open":16545,"high":16545,"low":16105,"close":16300,"volume":14018,"rsi_14":69.52,"sma_20":16119.0,"sma_60":15908.0,"sma_120":15962.5},{"date":"2025-07-23","open":16105,"high":16330,"low":16017,"close":16320,"volume":6586,"rsi_14":69.11,"sma_20":16185.5,"sma_60":15909.83,"sma_120":15977.08},{"date":"2025-07-24","open":16310,"high":16594,"low":15978,"close":16066,"volume":10672,"rsi_14":65.12,"sma_20":16256.0,"sma_60":15910.67,"sma_120":15989.42},{"date":"2025-07-25","open":16066,"high":16222,"low":15899,"close":16115,"volume":9825,"rsi_14":60.99,"sma_20":16335.5,"sma_60":15912.67,"sma_120":16002.25},{"date":"2025-07-28","open":16115,"high":16232,"low":15939,"close":16183,"volume":17152,"rsi_14":54.67,"sma_20":16425.5,"sma_60":15915.17,"sma_120":16015.83},{"date":"2025-07-29","open":16183,"high":16594,"low":15968,"close":16457,"volume":38825,"rsi_14":53.12,"sma_20":16518.0,"sma_60":15918.0,"sma_120":16034.58},{"date":"2025-07-30","open":16594,"high":16760,"low":16349,"close":16740,"volume":8877,"rsi_14":51.75,"sma_20":16629.5,"sma_60":15928.17,"sma_120":16042.92},{"date":"2025-07-31","open":16740,"high":16740,"low":16310,"close":16457,"volume":5133,"rsi_14":39.38,"sma_20":16722.5,"sma_60":15935.5,"sma_120":16044.83},{"date":"2025-08-01","open":16427,"high":16427,"low":15841,"close":16369,"volume":21474,"rsi_14":32.33,"sma_20":16809.5,"sma_60":15931.83,"sma_120":16047.67},{"date":"2025-08-04","open":16369,"high":16564,"low":16066,"close":16467,"volume":9531,"rsi_14":37.68,"sma_20":16874.0,"sma_60":15930.0,"sma_120":16060.17},{"date":"2025-08-05","open":16496,"high":16594,"low":16418,"close":16525,"volume":8732,"rsi_14":43.63,"sma_20":16908.5,"sma_60":15929.0,"sma_120":16069.75},{"date":"2025-08-06","open":16388,"high":17327,"low":16388,"close":16613,"volume":47536,"rsi_14":52.36,"sma_20":16927.5,"sma_60":15945.83,"sma_120":16079.17},{"date":"2025-08-07","open":16613,"high":16868,"low":16281,"close":16760,"volume":10333,"rsi_14":61.43,"sma_20":16934.5,"sma_60":15965.17,"sma_120":16090.08},{"date":"2025-08-08","open":16760,"high":17161,"low":16692,"close":16916,"volume":10692,"rsi_14":59.62,"sma_20":16924.0,"sma_60":15984.83,"sma_120":16100.17},{"date":"2025-08-11","open":16868,"high":16868,"low":16437,"close":16516,"volume":6645,"rsi_14":54.74,"sma_20":16878.5,"sma_60":15997.5,"sma_120":16106.83},{"date":"2025-08-12","open":16515,"high":16770,"low":16476,"close":16662,"volume":12996,"rsi_14":57.14,"sma_20":16853.5,"sma_60":16015.5,"sma_120":16113.75},{"date":"2025-08-13","open":16555,"high":16868,"low":16555,"close":16828,"volume":11280,"rsi_14":66.53,"sma_20":16852.5,"sma_60":16032.67,"sma_120":16122.58},{"date":"2025-08-14","open":16721,"high":17004,"low":16643,"close":16858,"volume":7659,"rsi_14":66.24,"sma_20":16870.5,"sma_60":16052.67,"sma_120":16130.58},{"date":"2025-08-18","open":16623,"high":17063,"low":16398,"close":16721,"volume":12262,"rsi_14":61.41,"sma_20":16894.0,"sma_60":16072.67,"sma_120":16137.92},{"date":"2025-08-19","open":16339,"high":17151,"low":16036,"close":16682,"volume":49917,"rsi_14":55.3,"sma_20":16902.5,"sma_60":16093.0,"sma_120":16144.92},{"date":"2025-08-20","open":16672,"high":17014,"low":16330,"close":16858,"volume":26867,"rsi_14":52.91,"sma_20":16931.0,"sma_60":16125.0,"sma_120":16153.25},{"date":"2025-08-21","open":16946,"high":17063,"low":16604,"close":16985,"volume":11356,"rsi_14":64.21,"sma_20":16965.0,"sma_60":16158.83,"sma_120":16161.42},{"date":"2025-08-22","open":16985,"high":17073,"low":16770,"close":16828,"volume":8516,"rsi_14":61.93,"sma_20":17004.0,"sma_60":16192.17,"sma_120":16166.58},{"date":"2025-08-25","open":16799,"high":16916,"low":16574,"close":16887,"volume":7094,"rsi_14":61.14,"sma_20":17043.5,"sma_60":16224.67,"sma_120":16172.0},{"date":"2025-08-26","open":16789,"high":17044,"low":16780,"close":17014,"volume":11902,"rsi_14":62.5,"sma_20":17086.0,"sma_60":16261.17,"sma_120":16181.75},{"date":"2025-08-27","open":16799,"high":17220,"low":16799,"close":17102,"volume":14909,"rsi_14":62.5,"sma_20":17119.0,"sma_60":16297.67,"sma_120":16191.75},{"date":"2025-08-28","open":17044,"high":17415,"low":16926,"close":17405,"volume":21355,"rsi_14":65.28,"sma_20":17153.0,"sma_60":16341.5,"sma_120":16203.75},{"date":"2025-08-29","open":17308,"high":17581,"low":17308,"close":17405,"volume":13034,"rsi_14":62.5,"sma_20":17201.5,"sma_60":16381.83,"sma_120":16216.33},{"date":"2025-09-01","open":17356,"high":17405,"low":17122,"close":17288,"volume":10046,"rsi_14":73.1,"sma_20":17248.5,"sma_60":16419.83,"sma_120":16229.42},{"date":"2025-09-02","open":17210,"high":17503,"low":17180,"close":17396,"volume":6908,"rsi_14":72.46,"sma_20":17296.0,"sma_60":16459.0,"sma_120":16242.25},{"date":"2025-09-03","open":17288,"high":17435,"low":17210,"close":17327,"volume":8631,"rsi_14":66.24,"sma_20":17337.0,"sma_60":16496.0,"sma_120":16255.83},{"date":"2025-09-04","open":17327,"high":17689,"low":17112,"close":17640,"volume":18071,"rsi_14":71.51,"sma_20":17389.5,"sma_60":16534.83,"sma_120":16272.5},{"date":"2025-09-05","open":17640,"high":18070,"low":17640,"close":18051,"volume":19770,"rsi_14":81.78,"sma_20":17455.5,"sma_60":16582.0,"sma_120":16295.08},{"date":"2025-09-08","open":18002,"high":18109,"low":17210,"close":17748,"volume":9241,"rsi_14":72.61,"sma_20":17498.0,"sma_60":16630.67,"sma_120":16318.25},{"date":"2025-09-09","open":17572,"high":17845,"low":17513,"close":17845,"volume":13036,"rsi_14":71.67,"sma_20":17566.0,"sma_60":16680.17,"sma_120":16344.08},{"date":"2025-09-10","open":17718,"high":17875,"low":17718,"close":17757,"volume":4949,"rsi_14":67.25,"sma_20":17622.0,"sma_60":16728.67,"sma_120":16370.83},{"date":"2025-09-11","open":17708,"high":17757,"low":17503,"close":17532,"volume":8112,"rsi_14":65.25,"sma_20":17658.0,"sma_60":16774.33,"sma_120":16395.08},{"date":"2025-09-12","open":17699,"high":17699,"low":17435,"close":17601,"volume":11415,"rsi_14":65.4,"sma_20":17696.0,"sma_60":16820.67,"sma_120":16419.0},{"date":"2025-09-15","open":17601,"high":17796,"low":17572,"close":17601,"volume":4767,"rsi_14":63.39,"sma_20":17741.0,"sma_60":16863.67,"sma_120":16437.75},{"date":"2025-09-16","open":17425,"high":17669,"low":17415,"close":17601,"volume":8223,"rsi_14":61.86,"sma_20":17788.0,"sma_60":16912.67,"sma_120":16453.83},{"date":"2025-09-17","open":17444,"high":17601,"low":17405,"close":17581,"volume":9747,"rsi_14":54.84,"sma_20":17825.0,"sma_60":16958.33,"sma_120":16468.92},{"date":"2025-09-18","open":17444,"high":17992,"low":17444,"close":17669,"volume":8034,"rsi_14":56.92,"sma_20":17860.0,"sma_60":17003.5,"sma_120":16480.17},{"date":"2025-09-19","open":18280,"high":18280,"low":17870,"close":18010,"volume":6588,"rsi_14":58.73,"sma_20":17900.0,"sma_60":17053.33,"sma_120":16490.33},{"date":"2025-09-22","open":17620,"high":17669,"low":17259,"close":17474,"volume":11884,"rsi_14":52.08,"sma_20":17930.0,"sma_60":17103.0,"sma_120":16503.92},{"date":"2025-09-23","open":17327,"high":17591,"low":17327,"close":17503,"volume":11401,"rsi_14":54.79,"sma_20":17955.0,"sma_60":17155.5,"sma_120":16521.83},{"date":"2025-09-24","open":17503,"high":17581,"low":17092,"close":17210,"volume":13107,"rsi_14":38.17,"sma_20":17960.5,"sma_60":17199.17,"sma_120":16534.42},{"date":"2025-09-25","open":17112,"high":17435,"low":17112,"close":17405,"volume":3367,"rsi_14":29.88,"sma_20":17960.5,"sma_60":17247.67,"sma_120":16548.25},{"date":"2025-09-26","open":17210,"high":17396,"low":17180,"close":17308,"volume":8858,"rsi_14":34.27,"sma_20":17955.5,"sma_60":17293.17,"sma_120":16561.58},{"date":"2025-09-29","open":17171,"high":17396,"low":17122,"close":17278,"volume":4034,"rsi_14":28.68,"sma_20":17955.0,"sma_60":17337.67,"sma_120":16572.75},{"date":"2025-09-30","open":17278,"high":17796,"low":17122,"close":17699,"volume":12706,"rsi_14":48.24,"sma_20":17970.5,"sma_60":17380.17,"sma_120":16591.08},{"date":"2025-10-01","open":17699,"high":17816,"low":17405,"close":17738,"volume":9267,"rsi_14":56.95,"sma_20":17991.5,"sma_60":17412.33,"sma_120":16609.25},{"date":"2025-10-02","open":17679,"high":17767,"low":17455,"close":17650,"volume":7294,"rsi_14":53.38,"sma_20":17994.5,"sma_60":17437.17,"sma_120":16627.42},{"date":"2025-10-10","open":17699,"high":17699,"low":16721,"close":17210,"volume":13253,"rsi_14":39.9,"sma_20":17951.5,"sma_60":17447.17,"sma_120":16638.42},{"date":"2025-10-13","open":16946,"high":17308,"low":16574,"close":17200,"volume":48876,"rsi_14":39.7,"sma_20":17923.5,"sma_60":17448.5,"sma_120":16648.92},{"date":"2025-10-14","open":17200,"high":17591,"low":17053,"close":17200,"volume":11391,"rsi_14":40.1,"sma_20":17890.5,"sma_60":17445.0,"sma_120":16657.08},{"date":"2025-10-15","open":17288,"high":17581,"low":17112,"close":17484,"volume":12313,"rsi_14":45.62,"sma_20":17876.5,"sma_60":17450.67,"sma_120":16667.92},{"date":"2025-10-16","open":17581,"high":17581,"low":17132,"close":17190,"volume":7735,"rsi_14":41.08,"sma_20":17859.0,"sma_60":17456.5,"sma_120":16678.25},{"date":"2025-10-17","open":17308,"high":17308,"low":16682,"close":17190,"volume":18973,"rsi_14":43.61,"sma_20":17838.0,"sma_60":17468.17,"sma_120":16687.58},{"date":"2025-10-20","open":16956,"high":17259,"low":16956,"close":17190,"volume":13265,"rsi_14":42.86,"sma_20":17817.0,"sma_60":17484.0,"sma_120":16694.92},{"date":"2025-10-21","open":17278,"high":17601,"low":17014,"close":17180,"volume":21727,"rsi_14":49.23,"sma_20":17795.5,"sma_60":17495.33,"sma_120":16701.0},{"date":"2025-10-22","open":17180,"high":17650,"low":17024,"close":17630,"volume":20646,"rsi_14":55.2,"sma_20":17798.0,"sma_60":17518.0,"sma_120":16713.0},{"date":"2025-10-23","open":17650,"high":17787,"low":17376,"close":17572,"volume":9091,"rsi_14":56.22,"sma_20":17793.0,"sma_60":17539.33,"sma_120":16724.58},{"date":"2025-10-24","open":17572,"high":17572,"low":17220,"close":17347,"volume":11233,"rsi_14":51.48,"sma_20":17779.5,"sma_60":17561.17,"sma_120":16735.92},{"date":"2025-10-27","open":17347,"high":17777,"low":17122,"close":17405,"volume":36447,"rsi_14":42.5,"sma_20":17776.0,"sma_60":17583.17,"sma_120":16747.92},{"date":"2025-10-28","open":17278,"high":17796,"low":17161,"close":17552,"volume":29758,"rsi_14":45.5,"sma_20":17778.5,"sma_60":17606.5,"sma_120":16760.83},{"date":"2025-10-29","open":17552,"high":17708,"low":17092,"close":17454,"volume":19304,"rsi_14":44.24,"sma_20":17791.0,"sma_60":17623.5,"sma_120":16770.75},{"date":"2025-10-30","open":17278,"high":17718,"low":17210,"close":17630,"volume":38180,"rsi_14":61.62,"sma_20":17802.5,"sma_60":17638.67,"sma_120":16783.42},{"date":"2025-10-31","open":17640,"high":17767,"low":17435,"close":17572,"volume":16393,"rsi_14":60.0,"sma_20":17816.0,"sma_60":17657.67,"sma_120":16796.58},{"date":"2025-11-03","open":17562,"high":17562,"low":17024,"close":17210,"volume":18696,"rsi_14":50.22,"sma_20":17812.5,"sma_60":17672.0,"sma_120":16801.92},{"date":"2025-11-04","open":17210,"high":17601,"low":17034,"close":17298,"volume":18457,"rsi_14":45.41,"sma_20":17792.0,"sma_60":17686.17,"sma_120":16808.08},{"date":"2025-11-05","open":17044,"high":17591,"low":16701,"close":17405,"volume":22427,"rsi_14":55.85,"sma_20":17775.0,"sma_60":17701.17,"sma_120":16815.08},{"date":"2025-11-06","open":17405,"high":17591,"low":17268,"close":17415,"volume":8338,"rsi_14":56.08,"sma_20":17760.5,"sma_60":17714.83,"sma_120":16830.33},{"date":"2025-11-07","open":17415,"high":17650,"low":17220,"close":17425,"volume":16826,"rsi_14":56.32,"sma_20":17771.5,"sma_60":17726.17,"sma_120":16845.67},{"date":"2025-11-10","open":17562,"high":17796,"low":17396,"close":17787,"volume":18238,"rsi_14":63.72,"sma_20":17801.5,"sma_60":17741.0,"sma_120":16862.92},{"date":"2025-11-11","open":17562,"high":17904,"low":17210,"close":17210,"volume":12869,"rsi_14":41.0,"sma_20":17802.0,"sma_60":17752.83,"sma_120":16875.17},{"date":"2025-11-12","open":17210,"high":17572,"low":17132,"close":17523,"volume":8903,"rsi_14":49.06,"sma_20":17804.0,"sma_60":17767.5,"sma_120":16891.5},{"date":"2025-11-13","open":17552,"high":17748,"low":17435,"close":17562,"volume":7264,"rsi_14":54.47,"sma_20":17823.0,"sma_60":17780.0,"sma_120":16906.33},{"date":"2025-11-14","open":17356,"high":17640,"low":17317,"close":17503,"volume":6611,"rsi_14":52.03,"sma_20":17839.0,"sma_60":17791.0,"sma_120":16921.83},{"date":"2025-11-17","open":17503,"high":17669,"low":17249,"close":17669,"volume":11314,"rsi_14":52.42,"sma_20":17863.5,"sma_60":17807.17,"sma_120":16939.92},{"date":"2025-11-18","open":17513,"high":17748,"low":17474,"close":17474,"volume":9831,"rsi_14":50.39,"sma_20":17878.5,"sma_60":17820.67,"sma_120":16956.83},{"date":"2025-11-19","open":17425,"high":17620,"low":17298,"close":17542,"volume":20590,"rsi_14":48.18,"sma_20":17874.0,"sma_60":17832.33,"sma_120":16978.67},{"date":"2025-11-20","open":17591,"high":17601,"low":17425,"close":17493,"volume":8677,"rsi_14":48.37,"sma_20":17870.0,"sma_60":17841.0,"sma_120":16999.92},{"date":"2025-11-21","open":17298,"high":17738,"low":17132,"close":17591,"volume":29614,"rsi_14":58.9,"sma_20":17882.5,"sma_60":17854.0,"sma_120":17023.08},{"date":"2025-11-24","open":17640,"high":17845,"low":17327,"close":17650,"volume":13446,"rsi_14":58.33,"sma_20":17895.0,"sma_60":17867.0,"sma_120":17045.83},{"date":"2025-11-25","open":17650,"high":17787,"low":17415,"close":17591,"volume":19833,"rsi_14":54.5,"sma_20":17897.0,"sma_60":17876.83,"sma_120":17069.0},{"date":"2025-11-26","open":17591,"high":17699,"low":17415,"close":17611,"volume":12247,"rsi_14":54.72,"sma_20":17905.0,"sma_60":17885.5,"sma_120":17091.58},{"date":"2025-11-27","open":17611,"high":17699,"low":17503,"close":17513,"volume":15923,"rsi_14":52.04,"sma_20":17899.0,"sma_60":17887.33,"sma_120":17114.42},{"date":"2025-11-28","open":17513,"high":17581,"low":17356,"close":17572,"volume":6458,"rsi_14":44.21,"sma_20":17899.0,"sma_60":17890.17,"sma_120":17136.0},{"date":"2025-12-01","open":17572,"high":17777,"low":17435,"close":17552,"volume":9674,"rsi_14":63.16,"sma_20":17916.5,"sma_60":17894.67,"sma_120":17157.25},{"date":"2025-12-02","open":17552,"high":17552,"low":17210,"close":17337,"volume":35052,"rsi_14":42.28,"sma_20":17918.5,"sma_60":17893.67,"sma_120":17176.33},{"date":"2025-12-03","open":17337,"high":17347,"low":17112,"close":17288,"volume":14561,"rsi_14":38.71,"sma_20":17912.5,"sma_60":17893.0,"sma_120":17194.5},{"date":"2025-12-04","open":17259,"high":17601,"low":16848,"close":17415,"volume":21305,"rsi_14":46.56,"sma_20":17912.5,"sma_60":17889.17,"sma_120":17212.0},{"date":"2025-12-05","open":17317,"high":17474,"low":17308,"close":17435,"volume":10047,"rsi_14":39.66,"sma_20":17913.0,"sma_60":17878.67,"sma_120":17230.33},{"date":"2025-12-08","open":17435,"high":17542,"low":17337,"close":17444,"volume":1986,"rsi_14":48.45,"sma_20":17895.5,"sma_60":17873.5,"sma_120":17252.08},{"date":"2025-12-09","open":17444,"high":17493,"low":17347,"close":17493,"volume":21784,"rsi_14":47.37,"sma_20":17910.0,"sma_60":17867.5,"sma_120":17273.83},{"date":"2025-12-10","open":17493,"high":17493,"low":17308,"close":17435,"volume":7635,"rsi_14":46.88,"sma_20":17905.5,"sma_60":17862.0,"sma_120":17295.33},{"date":"2025-12-11","open":17435,"high":17572,"low":17278,"close":17572,"volume":20400,"rsi_14":49.0,"sma_20":17906.0,"sma_60":17862.67,"sma_120":17318.5},{"date":"2025-12-12","open":17581,"high":17699,"low":17493,"close":17689,"volume":19567,"rsi_14":51.89,"sma_20":17915.5,"sma_60":17864.17,"sma_120":17342.42},{"date":"2025-12-15","open":17425,"high":17757,"low":17425,"close":17611,"volume":5849,"rsi_14":50.93,"sma_20":17912.5,"sma_60":17864.33,"sma_120":17364.0},{"date":"2025-12-16","open":17611,"high":17630,"low":17425,"close":17435,"volume":9235,"rsi_14":42.74,"sma_20":17910.5,"sma_60":17861.5,"sma_120":17387.08},{"date":"2025-12-17","open":17435,"high":17572,"low":17376,"close":17532,"volume":6739,"rsi_14":50.81,"sma_20":17910.0,"sma_60":17860.67,"sma_120":17409.5},{"date":"2025-12-18","open":17396,"high":17454,"low":17298,"close":17308,"volume":9424,"rsi_14":40.43,"sma_20":17900.5,"sma_60":17854.5,"sma_120":17429.0},{"date":"2025-12-19","open":17308,"high":17376,"low":17102,"close":17210,"volume":20091,"rsi_14":38.26,"sma_20":17881.0,"sma_60":17847.67,"sma_120":17450.5},{"date":"2025-12-22","open":17210,"high":17396,"low":17102,"close":17229,"volume":17254,"rsi_14":45.74,"sma_20":17859.5,"sma_60":17843.5,"sma_120":17473.25},{"date":"2025-12-23","open":17229,"high":17327,"low":16965,"close":17327,"volume":16471,"rsi_14":51.49,"sma_20":17846.0,"sma_60":17840.5,"sma_120":17498.0},{"date":"2025-12-24","open":17327,"high":17542,"low":17190,"close":17493,"volume":25039,"rsi_14":52.9,"sma_20":17840.0,"sma_60":17845.33,"sma_120":17522.25},{"date":"2025-12-26","open":17454,"high":17660,"low":17386,"close":17640,"volume":41599,"rsi_14":56.95,"sma_20":17846.5,"sma_60":17849.33,"sma_120":17548.5},{"date":"2025-12-29","open":18030,"high":18030,"low":17760,"close":17780,"volume":14430,"rsi_14":48.3,"sma_20":17837.0,"sma_60":17850.67,"sma_120":17571.92},{"date":"2025-12-30","open":17680,"high":18080,"low":17620,"close":18080,"volume":28579,"rsi_14":54.73,"sma_20":17843.5,"sma_60":17857.5,"sma_120":17597.58},{"date":"2026-01-02","open":18190,"high":18190,"low":17630,"close":17630,"volume":11809,"rsi_14":45.83,"sma_20":17838.5,"sma_60":17849.67,"sma_120":17614.92},{"date":"2026-01-05","open":17630,"high":17700,"low":17240,"close":17360,"volume":23183,"rsi_14":37.94,"sma_20":17822.5,"sma_60":17836.67,"sma_120":17624.5},{"date":"2026-01-06","open":17300,"high":17600,"low":17300,"close":17480,"volume":14452,"rsi_14":37.94,"sma_20":17806.0,"sma_60":17826.33,"sma_120":17631.75},{"date":"2026-01-07","open":17330,"high":17700,"low":17330,"close":17660,"volume":14534,"rsi_14":43.35,"sma_20":17797.5,"sma_60":17827.33,"sma_120":17637.25},{"date":"2026-01-08","open":17630,"high":17850,"low":17500,"close":17640,"volume":15745,"rsi_14":46.15,"sma_20":17787.5,"sma_60":17828.17,"sma_120":17638.33},{"date":"2026-01-09","open":17500,"high":17920,"low":17390,"close":17550,"volume":12153,"rsi_14":42.28,"sma_20":17770.5,"sma_60":17827.5,"sma_120":17636.25},{"date":"2026-01-12","open":17550,"high":17890,"low":17350,"close":17800,"volume":19065,"rsi_14":52.02,"sma_20":17769.0,"sma_60":17826.17,"sma_120":17638.42},{"date":"2026-01-13","open":17900,"high":18030,"low":17570,"close":17800,"volume":17551,"rsi_14":54.2,"sma_20":17760.5,"sma_60":17829.83,"sma_120":17643.17},{"date":"2026-01-14","open":17700,"high":18020,"low":17700,"close":18000,"volume":18465,"rsi_14":57.42,"sma_20":17756.0,"sma_60":17836.83,"sma_120":17652.5},{"date":"2026-01-15","open":18000,"high":18100,"low":17800,"close":17880,"volume":26610,"rsi_14":53.1,"sma_20":17749.5,"sma_60":17841.83,"sma_120":17662.92},{"date":"2026-01-16","open":17790,"high":18070,"low":17710,"close":17910,"volume":19134,"rsi_14":50.41,"sma_20":17753.5,"sma_60":17847.5,"sma_120":17671.42},{"date":"2026-01-19","open":17770,"high":17900,"low":17750,"close":17830,"volume":7540,"rsi_14":51.18,"sma_20":17759.0,"sma_60":17843.17,"sma_120":17681.08},{"date":"2026-01-20","open":17520,"high":18080,"low":17520,"close":18070,"volume":26943,"rsi_14":49.76,"sma_20":17782.5,"sma_60":17848.67,"sma_120":17692.58},{"date":"2026-01-21","open":18070,"high":18290,"low":17950,"close":18020,"volume":14047,"rsi_14":61.82,"sma_20":17802.5,"sma_60":17852.33,"sma_120":17705.83},{"date":"2026-01-22","open":18190,"high":18200,"low":17990,"close":18010,"volume":8948,"rsi_14":73.38,"sma_20":17817.0,"sma_60":17853.33,"sma_120":17718.58},{"date":"2026-01-23","open":18140,"high":18140,"low":17940,"close":18000,"volume":15431,"rsi_14":70.31,"sma_20":17822.5,"sma_60":17855.83,"sma_120":17730.67},{"date":"2026-01-26","open":18260,"high":18590,"low":17920,"close":18400,"volume":29809,"rsi_14":74.67,"sma_20":17840.5,"sma_60":17862.0,"sma_120":17743.75},{"date":"2026-01-27","open":18620,"high":18620,"low":18110,"close":18280,"volume":8615,"rsi_14":70.0,"sma_20":17865.5,"sma_60":17867.17,"sma_120":17753.42},{"date":"2026-01-28","open":18180,"high":18180,"low":17900,"close":17930,"volume":34657,"rsi_14":60.22,"sma_20":17858.0,"sma_60":17872.67,"sma_120":17762.58},{"date":"2026-01-29","open":18020,"high":18140,"low":17860,"close":18030,"volume":33427,"rsi_14":56.73,"sma_20":17878.0,"sma_60":17878.33,"sma_120":17773.33},{"date":"2026-01-30","open":18030,"high":18190,"low":17800,"close":17850,"volume":31775,"rsi_14":51.32,"sma_20":17902.5,"sma_60":17879.17,"sma_120":17781.75},{"date":"2026-02-02","open":17760,"high":17980,"low":17700,"close":17760,"volume":22680,"rsi_14":43.26,"sma_20":17916.5,"sma_60":17878.33,"sma_120":17788.92},{"date":"2026-02-03","open":17980,"high":17980,"low":17720,"close":17860,"volume":38038,"rsi_14":49.43,"sma_20":17926.5,"sma_60":17879.0,"sma_120":17796.17},{"date":"2026-02-04","open":17970,"high":18170,"low":17740,"close":18150,"volume":25744,"rsi_14":55.94,"sma_20":17952.0,"sma_60":17883.0,"sma_120":17804.58},{"date":"2026-02-05","open":18100,"high":19040,"low":18030,"close":18740,"volume":70444,"rsi_14":65.9,"sma_20":18011.5,"sma_60":17892.17,"sma_120":17816.58},{"date":"2026-02-06","open":18920,"high":19470,"low":18060,"close":18810,"volume":23504,"rsi_14":68.85,"sma_20":18062.0,"sma_60":17912.33,"sma_120":17832.58},{"date":"2026-02-09","open":18810,"high":19040,"low":18700,"close":18810,"volume":20969,"rsi_14":65.68,"sma_20":18112.5,"sma_60":17927.17,"sma_120":17847.33},{"date":"2026-02-10","open":19080,"high":19160,"low":18710,"close":18810,"volume":11302,"rsi_14":67.1,"sma_20":18153.0,"sma_60":17941.33,"sma_120":17860.67},{"date":"2026-02-11","open":18880,"high":18880,"low":17700,"close":18480,"volume":12397,"rsi_14":58.94,"sma_20":18183.0,"sma_60":17951.0,"sma_120":17871.0},{"date":"2026-02-12","open":18600,"high":18900,"low":18520,"close":18650,"volume":21581,"rsi_14":61.65,"sma_20":18220.0,"sma_60":17960.67,"sma_120":17883.92},{"date":"2026-02-13","open":18890,"high":20750,"low":18570,"close":19020,"volume":368061,"rsi_14":61.23,"sma_20":18275.5,"sma_60":17979.83,"sma_120":17900.25},{"date":"2026-02-19","open":19050,"high":19900,"low":19050,"close":19720,"volume":59476,"rsi_14":71.56,"sma_20":18370.0,"sma_60":18009.5,"sma_120":17920.92},{"date":"2026-02-20","open":19670,"high":20000,"low":19500,"close":19710,"volume":29418,"rsi_14":79.67,"sma_20":18452.0,"sma_60":18039.83,"sma_120":17940.42},{"date":"2026-02-23","open":19870,"high":20300,"low":19650,"close":20100,"volume":39251,"rsi_14":81.46,"sma_20":18556.0,"sma_60":18075.0,"sma_120":17964.5},{"date":"2026-02-24","open":19910,"high":20050,"low":19590,"close":19900,"volume":22330,"rsi_14":80.97,"sma_20":18650.5,"sma_60":18105.83,"sma_120":17986.42},{"date":"2026-02-25","open":19900,"high":19900,"low":19530,"close":19700,"volume":29800,"rsi_14":78.36,"sma_20":18735.5,"sma_60":18134.33,"sma_120":18005.58},{"date":"2026-02-26","open":19700,"high":19700,"low":18980,"close":19060,"volume":54771,"rsi_14":65.15,"sma_20":18751.0,"sma_60":18158.5,"sma_120":18020.75},{"date":"2026-02-27","open":19400,"high":19400,"low":18550,"close":18810,"volume":35292,"rsi_14":58.42,"sma_20":18795.0,"sma_60":18166.83,"sma_120":18027.08},{"date":"2026-03-03","open":18500,"high":18500,"low":18000,"close":18370,"volume":18772,"rsi_14":45.09,"sma_20":18817.0,"sma_60":18173.5,"sma_120":18031.83},{"date":"2026-03-04","open":18370,"high":18370,"low":16700,"close":16700,"volume":14480,"rsi_14":30.35,"sma_20":18750.5,"sma_60":18152.67,"sma_120":18023.67},{"date":"2026-03-05","open":17210,"high":17800,"low":17210,"close":17540,"volume":21672,"rsi_14":39.77,"sma_20":18735.0,"sma_60":18149.5,"sma_120":18021.58},{"date":"2026-03-06","open":17850,"high":17940,"low":17300,"close":17640,"volume":16878,"rsi_14":40.73,"sma_20":18729.0,"sma_60":18148.83,"sma_120":18020.92},{"date":"2026-03-09","open":17410,"high":17410,"low":16940,"close":16940,"volume":25068,"rsi_14":38.47,"sma_20":18683.0,"sma_60":18134.33,"sma_120":18011.75},{"date":"2026-03-10","open":17190,"high":17590,"low":17000,"close":17240,"volume":25807,"rsi_14":39.65,"sma_20":18637.5,"sma_60":18124.5,"sma_120":18001.58},{"date":"2026-03-11","open":17500,"high":18000,"low":17450,"close":17870,"volume":11613,"rsi_14":41.87,"sma_20":18594.0,"sma_60":18125.0,"sma_120":17999.25},{"date":"2026-03-12","open":18000,"high":18200,"low":17700,"close":17990,"volume":7184,"rsi_14":36.67,"sma_20":18553.0,"sma_60":18126.67,"sma_120":17997.08},{"date":"2026-03-13","open":17940,"high":18180,"low":17710,"close":18030,"volume":10296,"rsi_14":37.12,"sma_20":18514.0,"sma_60":18130.0,"sma_120":17996.0},{"date":"2026-03-16","open":18140,"high":18140,"low":17700,"close":17700,"volume":6663,"rsi_14":31.42,"sma_20":18458.5,"sma_60":18169.0,"sma_120":17999.17},{"date":"2026-03-17","open":18040,"high":18040,"low":17750,"close":17930,"volume":5068,"rsi_14":34.82,"sma_20":18431.0,"sma_60":18122.83,"sma_120":17993.5},{"date":"2026-03-18","open":17930,"high":17990,"low":17800,"close":17890,"volume":7627,"rsi_14":35.7,"sma_20":18393.0,"sma_60":18120.83,"sma_120":17992.58},{"date":"2026-03-19","open":17890,"high":18030,"low":17510,"close":17960,"volume":8575,"rsi_14":40.45,"sma_20":18340.0,"sma_60":18123.0,"sma_120":17992.25},{"date":"2026-03-20","open":17800,"high":18080,"low":17800,"close":17950,"volume":2978,"rsi_14":42.21,"sma_20":18251.5,"sma_60":18123.33,"sma_120":17992.0},{"date":"2026-03-23","open":17950,"high":17950,"low":17430,"close":17640,"volume":3851,"rsi_14":43.23,"sma_20":18148.0,"sma_60":18122.33,"sma_120":17988.42},{"date":"2026-03-24","open":17710,"high":17980,"low":17500,"close":17680,"volume":6767,"rsi_14":63.03,"sma_20":18027.0,"sma_60":18123.67,"sma_120":17985.67},{"date":"2026-03-25","open":17830,"high":18080,"low":17600,"close":17950,"volume":6365,"rsi_14":56.43,"sma_20":17929.5,"sma_60":18129.17,"sma_120":17986.33},{"date":"2026-03-26","open":17950,"high":18070,"low":17720,"close":17720,"volume":3223,"rsi_14":51.2,"sma_20":17830.5,"sma_60":18129.17,"sma_120":17984.83},{"date":"2026-03-27","open":17690,"high":17980,"low":17160,"close":17930,"volume":12182,"rsi_14":67.49,"sma_20":17774.0,"sma_60":18129.83,"sma_120":17987.58},{"date":"2026-03-30","open":17700,"high":18000,"low":17510,"close":17790,"volume":5947,"rsi_14":60.3,"sma_20":17723.0,"sma_60":18125.67,"sma_120":17987.5},{"date":"2026-03-31","open":17700,"high":17900,"low":17550,"close":17880,"volume":6180,"rsi_14":50.23,"sma_20":17698.5,"sma_60":18127.33,"sma_120":17989.0},{"date":"2026-04-01","open":17920,"high":18060,"low":17730,"close":17930,"volume":14419,"rsi_14":48.54,"sma_20":17760.0,"sma_60":18124.83,"sma_120":17991.17},{"date":"2026-04-02","open":17990,"high":17990,"low":17420,"close":17420,"volume":30930,"rsi_14":37.94,"sma_20":17754.0,"sma_60":18121.33,"sma_120":17985.5},{"date":"2026-04-03","open":17690,"high":17900,"low":17360,"close":17510,"volume":29315,"rsi_14":45.85,"sma_20":17747.5,"sma_60":18123.83,"sma_120":17980.25},{"date":"2026-04-06","open":17710,"high":17830,"low":17350,"close":17640,"volume":7513,"rsi_14":43.38,"sma_20":17782.5,"sma_60":18126.5,"sma_120":17976.42},{"date":"2026-04-07","open":17640,"high":17750,"low":17390,"close":17450,"volume":7934,"rsi_14":40.6,"sma_20":17793.0,"sma_60":18123.0,"sma_120":17975.17},{"date":"2026-04-08","open":17750,"high":17850,"low":17430,"close":17690,"volume":4525,"rsi_14":44.62,"sma_20":17784.0,"sma_60":18123.83,"sma_120":17976.0},{"date":"2026-04-09","open":17690,"high":17690,"low":17320,"close":17410,"volume":11846,"rsi_14":40.29,"sma_20":17755.0,"sma_60":18121.5,"sma_120":17974.5},{"date":"2026-04-10","open":17410,"high":17670,"low":17410,"close":17560,"volume":14206,"rsi_14":48.47,"sma_20":17731.5,"sma_60":18117.5,"sma_120":17971.83},{"date":"2026-04-13","open":17650,"high":17650,"low":17280,"close":17500,"volume":7301,"rsi_14":46.59,"sma_20":17721.5,"sma_60":18112.5,"sma_120":17971.17},{"date":"2026-04-14","open":17600,"high":17850,"low":17570,"close":17700,"volume":5933,"rsi_14":45.14,"sma_20":17710.0,"sma_60":18107.5,"sma_120":17972.17},{"date":"2026-04-15","open":17890,"high":18440,"low":17720,"close":18360,"volume":14358,"rsi_14":60.67,"sma_20":17733.5,"sma_60":18115.5,"sma_120":17978.67},{"date":"2026-04-16","open":18430,"high":18800,"low":18200,"close":18550,"volume":11024,"rsi_14":60.4,"sma_20":17763.0,"sma_60":18126.17,"sma_120":17986.83},{"date":"2026-04-17","open":18410,"high":18580,"low":18290,"close":18320,"volume":3282,"rsi_14":58.63,"sma_20":17781.5,"sma_60":18134.33,"sma_120":17989.25},{"date":"2026-04-20","open":18310,"high":18590,"low":18170,"close":18400,"volume":17315,"rsi_14":58.5,"sma_20":17819.5,"sma_60":18139.83,"sma_120":17992.83},{"date":"2026-04-21","open":18410,"high":18530,"low":18290,"close":18350,"volume":6044,"rsi_14":56.86,"sma_20":17853.0,"sma_60":18145.33,"sma_120":17997.92},{"date":"2026-04-22","open":18580,"high":18580,"low":18100,"close":18100,"volume":4257,"rsi_14":62.14,"sma_20":17860.5,"sma_60":18146.83,"sma_120":18000.42},{"date":"2026-04-23","open":18390,"high":18390,"low":17700,"close":17730,"volume":9388,"rsi_14":53.57,"sma_20":17861.0,"sma_60":18142.33,"sma_120":17998.58},{"date":"2026-04-24","open":17740,"high":18380,"low":17720,"close":18120,"volume":7230,"rsi_14":57.19,"sma_20":17870.5,"sma_60":18137.67,"sma_120":18000.83},{"date":"2026-04-27","open":18250,"high":18250,"low":17910,"close":18090,"volume":6748,"rsi_14":60.06,"sma_20":17885.5,"sma_60":18134.5,"sma_120":18001.33},{"date":"2026-04-28","open":18140,"high":18150,"low":17890,"close":17910,"volume":4612,"rsi_14":53.53,"sma_20":17887.0,"sma_60":18134.17,"sma_120":18000.83},{"date":"2026-04-29","open":17890,"high":17990,"low":17750,"close":17910,"volume":5435,"rsi_14":58.8,"sma_20":17886.0,"sma_60":18132.17,"sma_120":17989.58},{"date":"2026-04-30","open":17830,"high":18040,"low":17710,"close":17830,"volume":13232,"rsi_14":52.59,"sma_20":17999.5,"sma_60":17788.5,"sma_120":17927.92},{"date":"2026-05-04","open":17830,"high":18010,"low":17570,"close":17630,"volume":9820,"rsi_14":52.23,"sma_20":17912.5,"sma_60":18129.67,"sma_120":18003.17},{"date":"2026-05-06","open":17630,"high":17630,"low":17300,"close":17300,"volume":21178,"rsi_14":43.42,"sma_20":17895.5,"sma_60":18120.33,"sma_120":17998.92},{"date":"2026-05-07","open":17530,"high":17530,"low":17200,"close":17250,"volume":25130,"rsi_14":27.16,"sma_20":17885.5,"sma_60":18105.33,"sma_120":17994.17},{"date":"2026-05-08","open":17260,"high":17500,"low":16300,"close":17360,"volume":10963,"rsi_14":24.68,"sma_20":17869.0,"sma_60":18082.33,"sma_120":17987.25},{"date":"2026-05-11","open":17350,"high":17580,"low":17150,"close":17400,"volume":14323,"rsi_14":28.7,"sma_20":17868.5,"sma_60":18058.83,"sma_120":17985.58},{"date":"2026-05-12","open":17400,"high":17400,"low":16940,"close":17240,"volume":23090,"rsi_14":24.11,"sma_20":17852.5,"sma_60":18032.67,"sma_120":17979.92},{"date":"2026-05-13","open":17240,"high":17240,"low":16960,"close":16980,"volume":14656,"rsi_14":22.04,"sma_20":17826.5,"sma_60":18002.17,"sma_120":17971.75},{"date":"2026-05-14","open":17200,"high":17210,"low":16770,"close":17190,"volume":7545,"rsi_14":31.12,"sma_20":17801.0,"sma_60":17980.67,"sma_120":17965.83},{"date":"2026-05-15","open":17200,"high":17660,"low":17070,"close":17450,"volume":21673,"rsi_14":43.91,"sma_20":17755.5,"sma_60":17960.67,"sma_120":17960.67},{"date":"2026-05-18","open":17450,"high":17450,"low":16940,"close":17250,"volume":10248,"rsi_14":29.38,"sma_20":17690.5,"sma_60":17931.17,"sma_120":17955.5},{"date":"2026-05-19","open":17500,"high":17500,"low":16620,"close":16940,"volume":14074,"rsi_14":25.94,"sma_20":17621.5,"sma_60":17884.83,"sma_120":17947.17},{"date":"2026-05-20","open":16940,"high":16960,"low":16500,"close":16500,"volume":30056,"rsi_14":23.4,"sma_20":17526.5,"sma_60":17831.33,"sma_120":17935.58},{"date":"2026-05-21","open":16510,"high":17030,"low":16170,"close":16340,"volume":21367,"rsi_14":22.06,"sma_20":17426.0,"sma_60":17768.67,"sma_120":17921.83},{"date":"2026-05-22","open":16540,"high":16900,"low":16350,"close":16860,"volume":9802,"rsi_14":35.08,"sma_20":17364.0,"sma_60":17718.0,"sma_120":17911.92},{"date":"2026-05-26","open":16900,"high":17060,"low":16700,"close":16790,"volume":10805,"rsi_14":36.54,"sma_20":17317.0,"sma_60":17669.5,"sma_120":17901.92},{"date":"2026-05-27","open":16700,"high":16870,"low":16100,"close":16460,"volume":13119,"rsi_14":36.54,"sma_20":17234.0,"sma_60":17626.17,"sma_120":17889.0},{"date":"2026-05-28","open":16260,"high":16470,"low":16020,"close":16390,"volume":16702,"rsi_14":36.31,"sma_20":17149.0,"sma_60":17585.83,"sma_120":17876.33},{"date":"2026-05-29","open":16390,"high":16470,"low":15780,"close":15960,"volume":16510,"rsi_14":29.77,"sma_20":17051.5,"sma_60":17545.67,"sma_120":17859.58},{"date":"2026-06-01","open":15960,"high":15960,"low":15410,"close":15760,"volume":17587,"rsi_14":27.35,"sma_20":16944.0,"sma_60":17530.0,"sma_120":17841.33},{"date":"2026-06-02","open":15750,"high":15750,"low":15340,"close":15470,"volume":21968,"rsi_14":26.4,"sma_20":16826.0,"sma_60":17495.5,"sma_120":17822.5},{"date":"2026-06-04","open":15440,"high":16260,"low":15440,"close":15920,"volume":14861,"rsi_14":36.55,"sma_20":16740.5,"sma_60":17466.83,"sma_120":17807.83},{"date":"2026-06-05","open":15920,"high":16300,"low":15520,"close":15860,"volume":13590,"rsi_14":32.45,"sma_20":16668.5,"sma_60":17448.83,"sma_120":17791.58},{"date":"2026-06-08","open":15500,"high":16500,"low":15300,"close":15750,"volume":48004,"rsi_14":26.65,"sma_20":16593.5,"sma_60":17424.0,"sma_120":17774.25},{"date":"2026-06-09","open":15750,"high":15910,"low":15600,"close":15720,"volume":8548,"rsi_14":27.95,"sma_20":16511.5,"sma_60":17388.17,"sma_120":17756.58},{"date":"2026-06-10","open":15720,"high":15930,"low":15300,"close":15300,"volume":21437,"rsi_14":27.09,"sma_20":16406.5,"sma_60":17343.33,"sma_120":17735.0},{"date":"2026-06-11","open":15380,"high":15500,"low":15190,"close":15500,"volume":6335,"rsi_14":35.03,"sma_20":16319.5,"sma_60":17301.17,"sma_120":17715.58},{"date":"2026-06-12","open":15500,"high":15810,"low":15480,"close":15550,"volume":6753,"rsi_14":37.77,"sma_20":16248.0,"sma_60":17265.33,"sma_120":17695.42},{"date":"2026-06-15","open":15580,"high":15650,"low":15280,"close":15360,"volume":11144,"rsi_14":24.14,"sma_20":16156.5,"sma_60":17222.5,"sma_120":17672.67},{"date":"2026-06-16","open":15550,"high":15550,"low":15050,"close":15050,"volume":8421,"rsi_14":22.29,"sma_20":16036.5,"sma_60":17175.17,"sma_120":17648.0},{"date":"2026-06-17","open":15050,"high":15170,"low":14870,"close":15100,"volume":8191,"rsi_14":22.06,"sma_20":15449.5,"sma_60":16851.33,"sma_120":17490.58},{"date":"2026-06-18","open":15010,"high":15170,"low":14660,"close":14660,"volume":11946,"rsi_14":23.22,"sma_20":15815.0,"sma_60":17072.67,"sma_120":17598.0},{"date":"2026-06-19","open":14850,"high":14850,"low":14300,"close":14620,"volume":9788,"rsi_14":26.41,"sma_20":15721.0,"sma_60":17022.33,"sma_120":17572.33},{"date":"2026-06-22","open":14620,"high":14640,"low":14180,"close":14200,"volume":15713,"rsi_14":24.51,"sma_20":15614.0,"sma_60":16964.33,"sma_120":17544.0},{"date":"2026-06-23","open":14200,"high":14320,"low":13860,"close":13910,"volume":14068,"rsi_14":24.51,"sma_20":15466.5,"sma_60":16897.0,"sma_120":17513.08},{"date":"2026-06-24","open":13910,"high":14210,"low":13670,"close":14120,"volume":11406,"rsi_14":18.09,"sma_20":15333.0,"sma_60":16837.0,"sma_120":17483.08},{"date":"2026-06-25","open":14120,"high":14570,"low":14120,"close":14400,"volume":6577,"rsi_14":25.99,"sma_20":15230.0,"sma_60":16778.17,"sma_120":17454.0},{"date":"2026-06-26","open":14260,"high":14600,"low":14080,"close":14080,"volume":14447,"rsi_14":24.31,"sma_20":15114.5,"sma_60":16716.33,"sma_120":17421.0},{"date":"2026-06-29","open":14200,"high":15180,"low":14200,"close":15180,"volume":15333,"rsi_14":43.75,"sma_20":15075.5,"sma_60":16671.33,"sma_120":17399.33},{"date":"2026-06-30","open":15160,"high":15330,"low":15030,"close":15250,"volume":1406,"rsi_14":49.37,"sma_20":15050.0,"sma_60":16626.67,"sma_120":17375.75},{"date":"2026-07-01","open":15320,"high":15330,"low":14940,"close":15230,"volume":5973,"rsi_14":46.44,"sma_20":15038.0,"sma_60":16590.17,"sma_120":17355.75},{"date":"2026-07-02","open":14880,"high":15210,"low":14730,"close":14820,"volume":7868,"rsi_14":41.2,"sma_20":14983.0,"sma_60":16545.33,"sma_120":17334.58},{"date":"2026-07-03","open":14830,"high":15160,"low":14460,"close":15020,"volume":19087,"rsi_14":45.91,"sma_20":14941.0,"sma_60":16501.67,"sma_120":17314.08},{"date":"2026-07-06","open":15100,"high":15370,"low":14900,"close":15280,"volume":11225,"rsi_14":52.8,"sma_20":14917.5,"sma_60":16465.5,"sma_120":17294.25},{"date":"2026-07-07","open":15290,"high":15370,"low":15010,"close":15300,"volume":5003,"rsi_14":52.45,"sma_20":14896.5,"sma_60":16425.67,"sma_120":17274.75},{"date":"2026-07-08","open":15210,"high":15320,"low":14870,"close":15000,"volume":14601,"rsi_14":54.31,"sma_20":14881.5,"sma_60":16385.5,"sma_120":17253.5},{"date":"2026-07-09","open":15160,"high":15160,"low":14830,"close":14920,"volume":12003,"rsi_14":53.77,"sma_20":14852.5,"sma_60":16341.5,"sma_120":17229.5},{"date":"2026-07-10","open":14860,"high":15800,"low":14750,"close":15280,"volume":6169,"rsi_14":63.78,"sma_20":14839.0,"sma_60":16304.5,"sma_120":17208.5},{"date":"2026-07-13","open":15110,"high":15350,"low":14810,"close":14900,"volume":5680,"rsi_14":62.34,"sma_20":14816.0,"sma_60":16257.83,"sma_120":17182.67},{"date":"2026-07-14","open":15000,"high":15000,"low":14580,"close":14960,"volume":13744,"rsi_14":60.88,"sma_20":14811.5,"sma_60":16201.17,"sma_120":17158.33},{"date":"2026-07-15","open":14980,"high":15270,"low":14980,"close":15270,"volume":3643,"rsi_14":61.18,"sma_20":14820.0,"sma_60":16146.5,"sma_120":17136.33},{"date":"2026-07-16","open":15300,"high":15580,"low":15200,"close":15380,"volume":8093,"rsi_14":67.66,"sma_20":14856.0,"sma_60":16097.5,"sma_120":17115.92},{"date":"2026-07-20","open":15460,"high":15540,"low":15210,"close":15320,"volume":11459,"rsi_14":52.65,"sma_20":14891.0,"sma_60":16046.17,"sma_120":17093.0},{"date":"2026-07-21","open":15190,"high":15510,"low":15190,"close":15440,"volume":18389,"rsi_14":53.53,"sma_20":14953.0,"sma_60":15997.67,"sma_120":17071.5},{"date":"2026-07-22","open":15610,"high":15640,"low":15310,"close":15500,"volume":5915,"rsi_14":54.95,"sma_20":15032.5,"sma_60":15954.33,"sma_120":17050.58},{"date":"2026-07-23","open":15650,"high":15980,"low":15460,"close":15910,"volume":13839,"rsi_14":69.96,"sma_20":15122.0,"sma_60":15924.0,"sma_120":17033.17},{"date":"2026-07-24","open":15980,"high":16100,"low":15750,"close":15870,"volume":6590,"rsi_14":66.54,"sma_20":15195.5,"sma_60":15886.5,"sma_120":17012.08},{"date":"2026-07-27","open":16000,"high":16060,"low":15630,"close":15810,"volume":16014,"rsi_14":61.18,"sma_20":15282.0,"sma_60":15848.5,"sma_120":16991.5},{"date":"2026-07-28","open":15810,"high":16000,"low":15610,"close":15800,"volume":16389,"rsi_14":60.59,"sma_20":15313.0,"sma_60":15813.33,"sma_120":16973.75},{"date":"2026-07-29","open":15930,"high":15980,"low":15430,"close":15650,"volume":28599,"rsi_14":64.71,"sma_20":15333.0,"sma_60":15775.67,"sma_120":16953.92},{"date":"2026-07-30","open":15650,"high":15870,"low":15370,"close":15850,"volume":24495,"rsi_14":69.96,"sma_20":15364.0,"sma_60":15742.67,"sma_120":16937.25},{"date":"2026-07-31","open":15900,"high":16100,"low":15600,"close":16100,"volume":10582,"rsi_14":68.47,"sma_20":15428.0,"sma_60":15717.17,"sma_120":16923.42},{"date":"2026-08-03","open":16030,"high":16090,"low":15210,"close":15300,"volume":4429,"rsi_14":57.58,"sma_20":15442.0,"sma_60":15683.83,"sma_120":16902.08},{"date":"2026-08-04","open":15300,"high":15490,"low":15030,"close":15270,"volume":7407,"rsi_14":55.94,"sma_20":15441.5,"sma_60":15650.83,"sma_120":16878.08},{"date":"2026-08-05","open":15270,"high":15290,"low":14990,"close":15170,"volume":10386,"rsi_14":47.92,"sma_20":15435.0,"sma_60":15614.33,"sma_120":16848.33},{"date":"2026-08-06","open":15150,"high":15300,"low":14990,"close":15290,"volume":2073,"rsi_14":48.13,"sma_20":15449.5,"sma_60":15579.17,"sma_120":16819.0},{"date":"2026-08-07","open":15320,"high":15430,"low":15070,"close":15280,"volume":4925,"rsi_14":49.15,"sma_20":15467.5,"sma_60":15546.5,"sma_120":16789.58},{"date":"2026-08-10","open":15290,"high":15650,"low":15160,"close":15510,"volume":6729,"rsi_14":51.42,"sma_20":15479.0,"sma_60":15522.0,"sma_120":16762.08},{"date":"2026-08-11","open":15350,"high":15800,"low":15350,"close":15790,"volume":4547,"rsi_14":55.39,"sma_20":15523.5,"sma_60":15498.67,"sma_120":16739.67},{"date":"2026-08-12","open":15790,"high":15800,"low":15480,"close":15750,"volume":4445,"rsi_14":46.55,"sma_20":15563.0,"sma_60":15470.33,"sma_120":16715.5},{"date":"2026-08-13","open":15760,"high":15800,"low":15420,"close":15480,"volume":3433,"rsi_14":42.35,"sma_20":15573.5,"sma_60":15440.83,"sma_120":16686.0},{"date":"2026-08-14","open":15490,"high":15740,"low":15480,"close":15700,"volume":6055,"rsi_14":47.97,"sma_20":15589.5,"sma_60":15420.17,"sma_120":16652.5},{"date":"2026-08-18","open":15790,"high":15800,"low":15450,"close":15600,"volume":10271,"rsi_14":46.43,"sma_20":15603.5,"sma_60":15405.17,"sma_120":16618.25},{"date":"2026-08-19","open":15430,"high":15730,"low":15200,"close":15550,"volume":20092,"rsi_14":48.15,"sma_20":15609.0,"sma_60":15392.0,"sma_120":16580.33},{"date":"2026-08-20","open":15410,"high":16440,"low":15390,"close":16330,"volume":22055,"rsi_14":57.32,"sma_20":15650.5,"sma_60":15383.17,"sma_120":16550.58},{"date":"2026-08-21","open":16200,"high":16340,"low":16070,"close":16160,"volume":945,"rsi_14":50.94,"sma_20":15663.0,"sma_60":15372.67,"sma_120":16521.08},{"date":"2026-08-24","open":16010,"high":16190,"low":15960,"close":16090,"volume":4673,"rsi_14":65.99,"sma_20":15674.0,"sma_60":15366.5,"sma_120":16496.33},{"date":"2026-08-25","open":15970,"high":16220,"low":15900,"close":16140,"volume":3949,"rsi_14":67.47,"sma_20":15690.5,"sma_60":15362.33,"sma_120":16474.08},{"date":"2026-08-26","open":16020,"high":16240,"low":16000,"close":16130,"volume":2806,"rsi_14":70.0,"sma_20":15707.0,"sma_60":15365.17,"sma_120":16455.42},{"date":"2026-08-27","open":15990,"high":16320,"low":15820,"close":16000,"volume":5093,"rsi_14":64.73,"sma_20":15724.5,"sma_60":15369.17,"sma_120":16449.58},{"date":"2026-08-28","open":15980,"high":16290,"low":15980,"close":16150,"volume":2518,"rsi_14":67.06,"sma_20":15739.5,"sma_60":15380.5,"sma_120":16438.0},{"date":"2026-08-31","open":16090,"high":16260,"low":16000,"close":16250,"volume":3962,"rsi_14":65.29,"sma_20":15747.0,"sma_60":15386.0,"sma_120":16426.42},{"date":"2026-09-01","open":16250,"high":16300,"low":16170,"close":16290,"volume":2054,"rsi_14":61.47,"sma_20":15796.5,"sma_60":15393.17,"sma_120":16421.0},{"date":"2026-09-02","open":16280,"high":16280,"low":16000,"close":16090,"volume":970,"rsi_14":57.26,"sma_20":15837.5,"sma_60":15398.83,"sma_120":16411.42},{"date":"2026-09-03","open":16060,"high":16200,"low":15910,"close":16120,"volume":8274,"rsi_14":65.24,"sma_20":15885.0,"sma_60":15405.5,"sma_120":16396.83},{"date":"2026-09-04","open":16130,"high":16250,"low":15800,"close":16100,"volume":2821,"rsi_14":60.53,"sma_20":15925.5,"sma_60":15418.83,"sma_120":16381.08},{"date":"2026-09-07","open":15950,"high":16150,"low":15950,"close":16120,"volume":3142,"rsi_14":64.29,"sma_20":15967.5,"sma_60":15429.17,"sma_120":16365.17},{"date":"2026-09-08","open":16120,"high":16160,"low":16000,"close":16140,"volume":4286,"rsi_14":66.48,"sma_20":15999.0,"sma_60":15439.0,"sma_120":16352.17},{"date":"2026-09-09","open":16150,"high":16170,"low":15910,"close":16100,"volume":7613,"rsi_14":39.05,"sma_20":16014.5,"sma_60":15451.33,"sma_120":16336.92},{"date":"2026-09-10","open":16110,"high":16190,"low":15900,"close":16070,"volume":5731,"rsi_14":45.05,"sma_20":16030.5,"sma_60":15468.33,"sma_120":16321.75},{"date":"2026-09-11","open":15950,"high":16090,"low":15870,"close":16030,"volume":2044,"rsi_14":46.59,"sma_20":16058.0,"sma_60":15483.83,"sma_120":16305.67},{"date":"2026-09-14","open":16030,"high":16150,"low":15860,"close":16150,"volume":1392,"rsi_14":50.53,"sma_20":16080.5,"sma_60":15508.67,"sma_120":16290.67},{"date":"2026-09-15","open":16140,"high":16800,"low":15870,"close":16100,"volume":3566,"rsi_14":48.48,"sma_20":16105.5,"sma_60":15533.33,"sma_120":16277.83},{"date":"2026-09-16","open":16110,"high":16900,"low":15850,"close":16090,"volume":690,"rsi_14":55.17,"sma_20":16132.5,"sma_60":15564.83,"sma_120":16264.58},{"date":"2026-09-17","open":16090,"high":16800,"low":15740,"close":16000,"volume":6692,"rsi_14":40.74,"sma_20":16116.0,"sma_60":15599.67,"sma_120":16248.33},{"date":"2026-09-18","open":16010,"high":16680,"low":15800,"close":16130,"volume":1231,"rsi_14":42.86,"sma_20":16114.5,"sma_60":15633.17,"sma_120":16235.08},{"date":"2026-09-21","open":16130,"high":16130,"low":15750,"close":15910,"volume":4285,"rsi_14":31.37,"sma_20":16105.5,"sma_60":15658.33,"sma_120":16218.25},{"date":"2026-09-22","open":15920,"high":16010,"low":15760,"close":15940,"volume":2714,"rsi_14":41.18,"sma_20":16095.5,"sma_60":15689.33,"sma_120":16202.83},{"date":"2026-09-23","open":16000,"high":16300,"low":15510,"close":16200,"volume":2905,"rsi_14":53.7,"sma_20":16099.0,"sma_60":15706.33,"sma_120":16188.83},{"date":"2026-09-28","open":15920,"high":16070,"low":15780,"close":16070,"volume":1890,"rsi_14":48.74,"sma_20":16102.5,"sma_60":15720.0,"sma_120":16173.33},{"date":"2026-09-29","open":15970,"high":16470,"low":15740,"close":16140,"volume":2701,"rsi_14":50.81,"sma_20":16102.0,"sma_60":15735.17,"sma_120":16162.67},{"date":"2026-09-30","open":15950,"high":16170,"low":15750,"close":15970,"volume":1183,"rsi_14":43.88,"sma_20":16088.0,"sma_60":15754.33,"sma_120":16149.83},{"date":"2026-10-01","open":15970,"high":16070,"low":15600,"close":16070,"volume":4134,"rsi_14":48.97,"sma_20":16077.0,"sma_60":15771.83,"sma_120":16136.75},{"date":"2026-10-02","open":16100,"high":16330,"low":15800,"close":16090,"volume":5706,"rsi_14":50.69,"sma_20":16077.0,"sma_60":15785.33,"sma_120":16125.42},{"date":"2026-10-06","open":16090,"high":16090,"low":15830,"close":16020,"volume":2009,"rsi_14":49.66,"sma_20":16072.0,"sma_60":15797.33,"sma_120":16111.5},{"date":"2026-10-07","open":15950,"high":16020,"low":15470,"close":15990,"volume":2459,"rsi_14":44.2,"sma_20":16066.5,"sma_60":15813.83,"sma_120":16099.67},{"date":"2026-10-08","open":15990,"high":16050,"low":15280,"close":16050,"volume":2741,"rsi_14":48.2,"sma_20":16063.0,"sma_60":15832.67,"sma_120":16087.08},{"date":"2026-10-12","open":16040,"high":16040,"low":15450,"close":16000,"volume":4019,"rsi_14":46.85,"sma_20":16056.0,"sma_60":15844.67,"sma_120":16074.58},{"date":"2026-10-13","open":15870,"high":16490,"low":15700,"close":16010,"volume":2585,"rsi_14":50.37,"sma_20":16051.5,"sma_60":15863.17,"sma_120":16060.5},{"date":"2026-10-14","open":15880,"high":15970,"low":15710,"close":15970,"volume":1671,"rsi_14":43.65,"sma_20":16046.5,"sma_60":15880.0,"sma_120":16040.58},{"date":"2026-10-15","open":15970,"high":15970,"low":15460,"close":15530,"volume":4972,"rsi_14":37.16,"sma_20":16021.5,"sma_60":15884.33,"sma_120":16015.42},{"date":"2026-10-16","open":15540,"high":15930,"low":15520,"close":15910,"volume":2982,"rsi_14":49.18,"sma_20":16009.5,"sma_60":15893.17,"sma_120":15995.33},{"date":"2026-10-19","open":15790,"high":16000,"low":15510,"close":15920,"volume":6411,"rsi_14":41.14,"sma_20":16000.5,"sma_60":15903.17,"sma_120":15974.67},{"date":"2026-10-20","open":15810,"high":15840,"low":15510,"close":15770,"volume":2015,"rsi_14":40.62,"sma_20":15984.5,"sma_60":15908.67,"sma_120":15953.17},{"date":"2026-10-21","open":15600,"high":15900,"low":15560,"close":15870,"volume":3162,"rsi_14":41.72,"sma_20":15978.0,"sma_60":15914.83,"sma_120":15934.58},{"date":"2026-10-22","open":15870,"high":16180,"low":15430,"close":16180,"volume":3651,"rsi_14":55.93,"sma_20":15980.5,"sma_60":15919.33,"sma_120":15921.67},{"date":"2026-10-23","open":15516,"high":15890,"low":14956,"close":15890,"volume":4067}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2393.23,"pbr":0.48,"per":6.64,"roa":1.29,"roe":1.7,"grade":"C","comment":"PER 6.51배, ROE 1.7%","revenue":329532162126.0,"analysis":"PER 6.5배입니다. ROE 1.7%입니다. 시가총액 1669.63억. 매출 3295.32억, 영업이익 238.80억.","eps_basis":"TTM","debt_ratio":0.31573885976741495,"market_cap":170285359790,"net_income":26718803102.0,"total_debt":112961011544.0,"ttm_window":"2025Q3~2026Q2","gross_margin":42.18,"total_assets":470728223433.0,"total_equity":357767211889.0,"profit_margin":8.11,"revenue_basis":"TTM","dividend_yield":2.17,"net_income_basis":"TTM","operating_income":23879805265.0,"operating_margin":7.25,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":15890.0,"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":11600.0},{"date":"2016-10-25","close":11550.0},{"date":"2016-10-26","close":11450.0},{"date":"2016-10-27","close":11400.0},{"date":"2016-10-28","close":11250.0},{"date":"2016-10-31","close":10700.0},{"date":"2016-11-01","close":10600.0},{"date":"2016-11-02","close":9770.0},{"date":"2016-11-03","close":9850.0},{"date":"2016-11-04","close":9790.0},{"date":"2016-11-07","close":9930.0},{"date":"2016-11-08","close":9990.0},{"date":"2016-11-09","close":9500.0},{"date":"2016-11-10","close":9740.0},{"date":"2016-11-11","close":9810.0},{"date":"2016-11-14","close":9910.0},{"date":"2016-11-15","close":9960.0},{"date":"2016-11-16","close":9960.0},{"date":"2016-11-17","close":9900.0},{"date":"2016-11-18","close":9770.0},{"date":"2016-11-21","close":9700.0},{"date":"2016-11-22","close":9640.0},{"date":"2016-11-23","close":9520.0},{"date":"2016-11-24","close":9510.0},{"date":"2016-11-25","close":9480.0},{"date":"2016-11-28","close":9400.0},{"date":"2016-11-29","close":9390.0},{"date":"2016-11-30","close":9400.0},{"date":"2016-12-01","close":9380.0},{"date":"2016-12-02","close":9350.0},{"date":"2016-12-05","close":9250.0},{"date":"2016-12-06","close":9280.0},{"date":"2016-12-07","close":9270.0},{"date":"2016-12-08","close":9220.0},{"date":"2016-12-09","close":9180.0},{"date":"2016-12-12","close":9280.0},{"date":"2016-12-13","close":9310.0},{"date":"2016-12-14","close":9480.0},{"date":"2016-12-15","close":9800.0},{"date":"2016-12-16","close":9810.0},{"date":"2016-12-19","close":9840.0},{"date":"2016-12-20","close":9840.0},{"date":"2016-12-21","close":9850.0},{"date":"2016-12-22","close":9840.0},{"date":"2016-12-23","close":9910.0},{"date":"2016-12-26","close":10050.0},{"date":"2016-12-27","close":10150.0},{"date":"2016-12-28","close":9970.0},{"date":"2016-12-29","close":9980.0},{"date":"2017-01-02","close":9950.0},{"date":"2017-01-03","close":9950.0},{"date":"2017-01-04","close":10100.0},{"date":"2017-01-05","close":10100.0},{"date":"2017-01-06","close":10150.0},{"date":"2017-01-09","close":10300.0},{"date":"2017-01-10","close":10200.0},{"date":"2017-01-11","close":10300.0},{"date":"2017-01-12","close":10200.0},{"date":"2017-01-13","close":10400.0},{"date":"2017-01-16","close":10200.0},{"date":"2017-01-17","close":10000.0},{"date":"2017-01-18","close":9980.0},{"date":"2017-01-19","close":9980.0},{"date":"2017-01-20","close":9800.0},{"date":"2017-01-23","close":9620.0},{"date":"2017-01-24","close":9550.0},{"date":"2017-01-25","close":9410.0},{"date":"2017-01-26","close":9560.0},{"date":"2017-01-31","close":9550.0},{"date":"2017-02-01","close":9530.0},{"date":"2017-02-02","close":9510.0},{"date":"2017-02-03","close":9340.0},{"date":"2017-02-06","close":9210.0},{"date":"2017-02-07","close":9220.0},{"date":"2017-02-08","close":9300.0},{"date":"2017-02-09","close":9450.0},{"date":"2017-02-10","close":9550.0},{"date":"2017-02-13","close":9550.0},{"date":"2017-02-14","close":9630.0},{"date":"2017-02-15","close":9580.0},{"date":"2017-02-16","close":9620.0},{"date":"2017-02-17","close":9500.0},{"date":"2017-02-20","close":9550.0},{"date":"2017-02-21","close":9630.0},{"date":"2017-02-22","close":9620.0},{"date":"2017-02-23","close":9710.0},{"date":"2017-02-24","close":9700.0},{"date":"2017-02-27","close":9580.0},{"date":"2017-02-28","close":9520.0},{"date":"2017-03-02","close":9470.0},{"date":"2017-03-03","close":9350.0},{"date":"2017-03-06","close":9220.0},{"date":"2017-03-07","close":9400.0},{"date":"2017-03-08","close":9320.0},{"date":"2017-03-09","close":9340.0},{"date":"2017-03-10","close":9360.0},{"date":"2017-03-13","close":9270.0},{"date":"2017-03-14","close":9350.0},{"date":"2017-03-15","close":9240.0},{"date":"2017-03-16","close":9120.0},{"date":"2017-03-17","close":9220.0},{"date":"2017-03-20","close":9200.0},{"date":"2017-03-21","close":9120.0},{"date":"2017-03-22","close":9100.0},{"date":"2017-03-23","close":9110.0},{"date":"2017-03-24","close":9150.0},{"date":"2017-03-27","close":9070.0},{"date":"2017-03-28","close":9130.0},{"date":"2017-03-29","close":9130.0},{"date":"2017-03-30","close":9150.0},{"date":"2017-03-31","close":9230.0},{"date":"2017-04-03","close":9330.0},{"date":"2017-04-04","close":9220.0},{"date":"2017-04-05","close":9250.0},{"date":"2017-04-06","close":9350.0},{"date":"2017-04-07","close":9240.0},{"date":"2017-04-10","close":9140.0},{"date":"2017-04-11","close":9200.0},{"date":"2017-04-12","close":9100.0},{"date":"2017-04-13","close":9170.0},{"date":"2017-04-14","close":9160.0},{"date":"2017-04-17","close":9200.0},{"date":"2017-04-18","close":9130.0},{"date":"2017-04-19","close":9120.0},{"date":"2017-04-20","close":9170.0},{"date":"2017-04-21","close":9150.0},{"date":"2017-04-24","close":9100.0},{"date":"2017-04-25","close":9110.0},{"date":"2017-04-26","close":9150.0},{"date":"2017-04-27","close":9150.0},{"date":"2017-04-28","close":9140.0},{"date":"2017-05-02","close":9110.0},{"date":"2017-05-04","close":9090.0},{"date":"2017-05-08","close":9000.0},{"date":"2017-05-10","close":8890.0},{"date":"2017-05-11","close":8830.0},{"date":"2017-05-12","close":8780.0},{"date":"2017-05-15","close":8670.0},{"date":"2017-05-16","close":8610.0},{"date":"2017-05-17","close":8520.0},{"date":"2017-05-18","close":8380.0},{"date":"2017-05-19","close":8410.0},{"date":"2017-05-22","close":8400.0},{"date":"2017-05-23","close":8520.0},{"date":"2017-05-24","close":8480.0},{"date":"2017-05-25","close":8570.0},{"date":"2017-05-26","close":8630.0},{"date":"2017-05-29","close":8690.0},{"date":"2017-05-30","close":8690.0},{"date":"2017-05-31","close":8700.0},{"date":"2017-06-01","close":8650.0},{"date":"2017-06-02","close":8610.0},{"date":"2017-06-05","close":8560.0},{"date":"2017-06-07","close":8650.0},{"date":"2017-06-08","close":8680.0},{"date":"2017-06-09","close":8590.0},{"date":"2017-06-12","close":8420.0},{"date":"2017-06-13","close":8400.0},{"date":"2017-06-14","close":8360.0},{"date":"2017-06-15","close":8340.0},{"date":"2017-06-16","close":8340.0},{"date":"2017-06-19","close":8300.0},{"date":"2017-06-20","close":8280.0},{"date":"2017-06-21","close":8190.0},{"date":"2017-06-22","close":8100.0},{"date":"2017-06-23","close":8190.0},{"date":"2017-06-26","close":8270.0},{"date":"2017-06-27","close":8290.0},{"date":"2017-06-28","close":8240.0},{"date":"2017-06-29","close":8240.0},{"date":"2017-06-30","close":8280.0},{"date":"2017-07-03","close":8260.0},{"date":"2017-07-04","close":8270.0},{"date":"2017-07-05","close":8390.0},{"date":"2017-07-06","close":8310.0},{"date":"2017-07-07","close":8220.0},{"date":"2017-07-10","close":8100.0},{"date":"2017-07-11","close":8090.0},{"date":"2017-07-12","close":7950.0},{"date":"2017-07-13","close":8040.0},{"date":"2017-07-14","close":7940.0},{"date":"2017-07-17","close":7920.0},{"date":"2017-07-18","close":7790.0},{"date":"2017-07-19","close":7940.0},{"date":"2017-07-20","close":8050.0},{"date":"2017-07-21","close":8130.0},{"date":"2017-07-24","close":8180.0},{"date":"2017-07-25","close":8100.0},{"date":"2017-07-26","close":8180.0},{"date":"2017-07-27","close":8230.0},{"date":"2017-07-28","close":8200.0},{"date":"2017-07-31","close":8100.0},{"date":"2017-08-01","close":8040.0},{"date":"2017-08-02","close":8080.0},{"date":"2017-08-03","close":8200.0},{"date":"2017-08-04","close":8140.0},{"date":"2017-08-07","close":8140.0},{"date":"2017-08-08","close":8130.0},{"date":"2017-08-09","close":8010.0},{"date":"2017-08-10","close":7900.0},{"date":"2017-08-11","close":7810.0},{"date":"2017-08-14","close":8080.0},{"date":"2017-08-16","close":8110.0},{"date":"2017-08-17","close":8300.0},{"date":"2017-08-18","close":8240.0},{"date":"2017-08-21","close":8310.0},{"date":"2017-08-22","close":8360.0},{"date":"2017-08-23","close":8250.0},{"date":"2017-08-24","close":8310.0},{"date":"2017-08-25","close":8280.0},{"date":"2017-08-28","close":8300.0},{"date":"2017-08-29","close":8350.0},{"date":"2017-08-30","close":8350.0},{"date":"2017-08-31","close":8380.0},{"date":"2017-09-01","close":8420.0},{"date":"2017-09-04","close":8460.0},{"date":"2017-09-05","close":8590.0},{"date":"2017-09-06","close":8460.0},{"date":"2017-09-07","close":8650.0},{"date":"2017-09-08","close":8580.0},{"date":"2017-09-11","close":8570.0},{"date":"2017-09-12","close":8460.0},{"date":"2017-09-13","close":8450.0},{"date":"2017-09-14","close":8350.0},{"date":"2017-09-15","close":8320.0},{"date":"2017-09-18","close":8230.0},{"date":"2017-09-19","close":8290.0},{"date":"2017-09-20","close":8340.0},{"date":"2017-09-21","close":8360.0},{"date":"2017-09-22","close":8240.0},{"date":"2017-09-25","close":8330.0},{"date":"2017-09-26","close":8240.0},{"date":"2017-09-27","close":8530.0},{"date":"2017-09-28","close":8510.0},{"date":"2017-09-29","close":8580.0},{"date":"2017-10-10","close":8840.0},{"date":"2017-10-11","close":8840.0},{"date":"2017-10-12","close":8760.0},{"date":"2017-10-13","close":8550.0},{"date":"2017-10-16","close":8460.0},{"date":"2017-10-17","close":8350.0},{"date":"2017-10-18","close":8350.0},{"date":"2017-10-19","close":8280.0},{"date":"2017-10-20","close":8250.0},{"date":"2017-10-23","close":8240.0},{"date":"2017-10-24","close":8220.0},{"date":"2017-10-25","close":8170.0},{"date":"2017-10-26","close":8140.0},{"date":"2017-10-27","close":8330.0},{"date":"2017-10-30","close":8310.0},{"date":"2017-10-31","close":8340.0},{"date":"2017-11-01","close":8380.0},{"date":"2017-11-02","close":8360.0},{"date":"2017-11-03","close":8290.0},{"date":"2017-11-06","close":8180.0},{"date":"2017-11-07","close":8100.0},{"date":"2017-11-08","close":7910.0},{"date":"2017-11-09","close":7780.0},{"date":"2017-11-10","close":7760.0},{"date":"2017-11-13","close":7540.0},{"date":"2017-11-14","close":7390.0},{"date":"2017-11-15","close":7250.0},{"date":"2017-11-16","close":7360.0},{"date":"2017-11-17","close":7320.0},{"date":"2017-11-20","close":7260.0},{"date":"2017-11-21","close":7000.0},{"date":"2017-11-22","close":6860.0},{"date":"2017-11-23","close":6900.0},{"date":"2017-11-24","close":6950.0},{"date":"2017-11-27","close":7000.0},{"date":"2017-11-28","close":6970.0},{"date":"2017-11-29","close":6980.0},{"date":"2017-11-30","close":7180.0},{"date":"2017-12-01","close":7140.0},{"date":"2017-12-04","close":7180.0},{"date":"2017-12-05","close":7190.0},{"date":"2017-12-06","close":7140.0},{"date":"2017-12-07","close":7080.0},{"date":"2017-12-08","close":6990.0},{"date":"2017-12-11","close":6940.0},{"date":"2017-12-12","close":6950.0},{"date":"2017-12-13","close":7030.0},{"date":"2017-12-14","close":7030.0},{"date":"2017-12-15","close":7100.0},{"date":"2017-12-18","close":7500.0},{"date":"2017-12-19","close":7350.0},{"date":"2017-12-20","close":7430.0},{"date":"2017-12-21","close":7260.0},{"date":"2017-12-22","close":7240.0},{"date":"2017-12-26","close":7260.0},{"date":"2017-12-27","close":7170.0},{"date":"2017-12-28","close":7340.0},{"date":"2018-01-02","close":6509.2017},{"date":"2018-01-03","close":6500.3345},{"date":"2018-01-04","close":6509.2017},{"date":"2018-01-05","close":6624.4888},{"date":"2018-01-08","close":6668.8291},{"date":"2018-01-09","close":6562.4111},{"date":"2018-01-10","close":6624.4888},{"date":"2018-01-11","close":6562.4111},{"date":"2018-01-12","close":6659.9604},{"date":"2018-01-15","close":6704.3008},{"date":"2018-01-16","close":6659.9604},{"date":"2018-01-17","close":6606.7524},{"date":"2018-01-18","close":6757.5098},{"date":"2018-01-19","close":6908.2681},{"date":"2018-01-22","close":6855.0591},{"date":"2018-01-23","close":6899.3994},{"date":"2018-01-24","close":6908.2681},{"date":"2018-01-25","close":6908.2681},{"date":"2018-01-26","close":7014.6851},{"date":"2018-01-29","close":7014.6851},{"date":"2018-01-30","close":6943.7402},{"date":"2018-01-31","close":6837.3223},{"date":"2018-02-01","close":6952.6084},{"date":"2018-02-02","close":6828.4541},{"date":"2018-02-05","close":6739.7734},{"date":"2018-02-06","close":6455.9937},{"date":"2018-02-07","close":6455.9937},{"date":"2018-02-08","close":6518.0708},{"date":"2018-02-09","close":6385.0488},{"date":"2018-02-12","close":6322.9722},{"date":"2018-02-13","close":6464.8613},{"date":"2018-02-14","close":6491.4663},{"date":"2018-02-19","close":6500.3345},{"date":"2018-02-20","close":6455.9937},{"date":"2018-02-21","close":6526.939},{"date":"2018-02-22","close":6562.4111},{"date":"2018-02-23","close":6597.8833},{"date":"2018-02-26","close":6651.0918},{"date":"2018-02-27","close":6757.5098},{"date":"2018-02-28","close":6739.7734},{"date":"2018-03-02","close":6695.4326},{"date":"2018-03-05","close":6659.9604},{"date":"2018-03-06","close":6562.4111},{"date":"2018-03-07","close":6615.6201},{"date":"2018-03-08","close":6597.8833},{"date":"2018-03-09","close":6651.0918},{"date":"2018-03-12","close":6651.0918},{"date":"2018-03-13","close":6544.6748},{"date":"2018-03-14","close":6535.8071},{"date":"2018-03-15","close":6562.4111},{"date":"2018-03-16","close":6526.939},{"date":"2018-03-19","close":6526.939},{"date":"2018-03-20","close":6509.2017},{"date":"2018-03-21","close":6473.73},{"date":"2018-03-22","close":6402.7847},{"date":"2018-03-23","close":6402.7847},{"date":"2018-03-26","close":6385.0488},{"date":"2018-03-27","close":6455.9937},{"date":"2018-03-28","close":6411.6533},{"date":"2018-03-29","close":6420.5205},{"date":"2018-03-30","close":6393.917},{"date":"2018-04-02","close":6376.1802},{"date":"2018-04-03","close":6376.1802},{"date":"2018-04-04","close":6252.0273},{"date":"2018-04-05","close":6296.3672},{"date":"2018-04-06","close":6207.686},{"date":"2018-04-09","close":6207.686},{"date":"2018-04-10","close":6216.5542},{"date":"2018-04-11","close":6216.5542},{"date":"2018-04-12","close":6225.4219},{"date":"2018-04-13","close":6225.4219},{"date":"2018-04-16","close":6207.686},{"date":"2018-04-17","close":6252.0273},{"date":"2018-04-18","close":6269.7632},{"date":"2018-04-19","close":6207.686},{"date":"2018-04-20","close":6243.1582},{"date":"2018-04-23","close":6287.499},{"date":"2018-04-24","close":6252.0273},{"date":"2018-04-25","close":6296.3672},{"date":"2018-04-26","close":6322.9722},{"date":"2018-04-27","close":6287.499},{"date":"2018-04-30","close":6349.5757},{"date":"2018-05-02","close":6464.8613},{"date":"2018-05-03","close":6473.73},{"date":"2018-05-04","close":6367.3125},{"date":"2018-05-08","close":6260.895},{"date":"2018-05-09","close":6260.895},{"date":"2018-05-10","close":6340.708},{"date":"2018-05-11","close":6340.708},{"date":"2018-05-14","close":6402.7847},{"date":"2018-05-15","close":6526.939},{"date":"2018-05-16","close":6526.939},{"date":"2018-05-17","close":6562.4111},{"date":"2018-05-18","close":6713.1694},{"date":"2018-05-21","close":6810.7183},{"date":"2018-05-23","close":6730.9058},{"date":"2018-05-24","close":6730.9058},{"date":"2018-05-25","close":6589.0151},{"date":"2018-05-28","close":6606.7524},{"date":"2018-05-29","close":6872.7954},{"date":"2018-05-30","close":6855.0591},{"date":"2018-05-31","close":6926.0034},{"date":"2018-06-01","close":7014.6851},{"date":"2018-06-04","close":7209.7842},{"date":"2018-06-05","close":7183.1792},{"date":"2018-06-07","close":7165.4434},{"date":"2018-06-08","close":7147.7065},{"date":"2018-06-11","close":7121.103},{"date":"2018-06-12","close":7156.5752},{"date":"2018-06-14","close":6934.8716},{"date":"2018-06-15","close":6881.6631},{"date":"2018-06-18","close":6881.6631},{"date":"2018-06-19","close":6863.9268},{"date":"2018-06-20","close":6801.8506},{"date":"2018-06-21","close":6917.1353},{"date":"2018-06-22","close":6801.8506},{"date":"2018-06-25","close":6784.1138},{"date":"2018-06-26","close":6828.4541},{"date":"2018-06-27","close":6695.4326},{"date":"2018-06-28","close":6615.6201},{"date":"2018-06-29","close":6562.4111},{"date":"2018-07-02","close":6393.917},{"date":"2018-07-03","close":6509.2017},{"date":"2018-07-04","close":6606.7524},{"date":"2018-07-05","close":6571.2793},{"date":"2018-07-06","close":6775.2456},{"date":"2018-07-09","close":6934.8716},{"date":"2018-07-10","close":6996.9492},{"date":"2018-07-11","close":7404.8828},{"date":"2018-07-12","close":7360.5425},{"date":"2018-07-13","close":7387.146},{"date":"2018-07-16","close":7360.5425},{"date":"2018-07-17","close":7396.0142},{"date":"2018-07-18","close":7546.7725},{"date":"2018-07-19","close":7369.4106},{"date":"2018-07-20","close":7537.9043},{"date":"2018-07-23","close":7475.8276},{"date":"2018-07-24","close":7795.0796},{"date":"2018-07-25","close":7839.4204},{"date":"2018-07-26","close":7857.1567},{"date":"2018-07-27","close":7715.2676},{"date":"2018-07-30","close":7768.4756},{"date":"2018-07-31","close":7830.5522},{"date":"2018-08-01","close":7803.9487},{"date":"2018-08-02","close":7750.7393},{"date":"2018-08-03","close":7910.3657},{"date":"2018-08-06","close":7830.5522},{"date":"2018-08-07","close":7803.9487},{"date":"2018-08-08","close":7821.6851},{"date":"2018-08-09","close":7812.8159},{"date":"2018-08-10","close":7733.0029},{"date":"2018-08-13","close":7422.6191},{"date":"2018-08-14","close":7502.4321},{"date":"2018-08-16","close":7449.2236},{"date":"2018-08-17","close":7706.3984},{"date":"2018-08-20","close":8575.4746},{"date":"2018-08-21","close":9843.6162},{"date":"2018-08-22","close":9887.957},{"date":"2018-08-23","close":10952.1309},{"date":"2018-08-24","close":11439.8779},{"date":"2018-08-27","close":11085.1523},{"date":"2018-08-28","close":11838.9434},{"date":"2018-08-29","close":12770.0977},{"date":"2018-08-30","close":13656.9082},{"date":"2018-08-31","close":13080.4824},{"date":"2018-09-03","close":13922.9531},{"date":"2018-09-04","close":14322.0176},{"date":"2018-09-05","close":14543.7217},{"date":"2018-09-06","close":15873.9404},{"date":"2018-09-07","close":15829.5986},{"date":"2018-09-10","close":16273.0059},{"date":"2018-09-11","close":15474.874},{"date":"2018-09-12","close":14765.4238},{"date":"2018-09-13","close":16228.668},{"date":"2018-09-14","close":18623.0547},{"date":"2018-09-17","close":20795.75},{"date":"2018-09-18","close":20352.3418},{"date":"2018-09-19","close":22569.373},{"date":"2018-09-20","close":22303.3301},{"date":"2018-09-21","close":22125.9668},{"date":"2018-09-27","close":22125.9668},{"date":"2018-09-28","close":22480.6934},{"date":"2018-10-01","close":22791.0723},{"date":"2018-10-02","close":22347.668},{"date":"2018-10-04","close":20795.75},{"date":"2018-10-05","close":21372.1777},{"date":"2018-10-08","close":20130.6387},{"date":"2018-10-10","close":19022.125},{"date":"2018-10-11","close":18223.9922},{"date":"2018-10-12","close":20219.3203},{"date":"2018-10-15","close":19421.1895},{"date":"2018-10-16","close":19509.8691},{"date":"2018-10-17","close":19731.5742},{"date":"2018-10-18","close":20352.3418},{"date":"2018-10-19","close":23057.1191},{"date":"2018-10-22","close":23456.1836},{"date":"2018-10-23","close":21771.2402},{"date":"2018-10-24","close":21372.1777},{"date":"2018-10-25","close":20263.6602},{"date":"2018-10-26","close":16361.6875},{"date":"2018-10-29","close":16184.3223},{"date":"2018-10-30","close":16849.4336},{"date":"2018-10-31","close":17204.1582},{"date":"2018-11-01","close":17514.543},{"date":"2018-11-02","close":18844.7598},{"date":"2018-11-05","close":20041.957},{"date":"2018-11-06","close":21017.4531},{"date":"2018-11-07","close":21638.2207},{"date":"2018-11-08","close":21859.9219},{"date":"2018-11-09","close":21859.9219},{"date":"2018-11-12","close":22392.0098},{"date":"2018-11-13","close":21992.9434},{"date":"2018-11-14","close":21372.1777},{"date":"2018-11-15","close":21283.4961},{"date":"2018-11-16","close":23057.1191},{"date":"2018-11-19","close":22214.6484},{"date":"2018-11-20","close":21416.5176},{"date":"2018-11-21","close":21061.793},{"date":"2018-11-22","close":20973.1113},{"date":"2018-11-23","close":20485.3633},{"date":"2018-11-26","close":21549.5391},{"date":"2018-11-27","close":21948.6035},{"date":"2018-11-28","close":23766.5684},{"date":"2018-11-29","close":26870.4141},{"date":"2018-11-30","close":27934.5879},{"date":"2018-12-03","close":28688.377},{"date":"2018-12-04","close":28732.7168},{"date":"2018-12-05","close":22125.9668},{"date":"2018-12-06","close":17736.2441},{"date":"2018-12-07","close":16849.4336},{"date":"2018-12-10","close":17026.7949},{"date":"2018-12-11","close":15829.5986},{"date":"2018-12-12","close":18445.6934},{"date":"2018-12-13","close":18490.0371},{"date":"2018-12-14","close":18268.332},{"date":"2018-12-17","close":16361.6875},{"date":"2018-12-18","close":15563.5557},{"date":"2018-12-19","close":15164.4893},{"date":"2018-12-20","close":15120.1475},{"date":"2018-12-21","close":16583.3926},{"date":"2018-12-24","close":16760.7559},{"date":"2018-12-26","close":17204.1582},{"date":"2018-12-27","close":18282.2246},{"date":"2018-12-28","close":19000.9375},{"date":"2019-01-02","close":18866.1758},{"date":"2019-01-03","close":17967.7871},{"date":"2019-01-04","close":17833.0293},{"date":"2019-01-07","close":20483.2812},{"date":"2019-01-08","close":20438.3594},{"date":"2019-01-09","close":20887.5547},{"date":"2019-01-10","close":20887.5547},{"date":"2019-01-11","close":20528.1992},{"date":"2019-01-14","close":20258.6816},{"date":"2019-01-15","close":22055.459},{"date":"2019-01-16","close":22324.9785},{"date":"2019-01-17","close":22055.459},{"date":"2019-01-18","close":23672.5625},{"date":"2019-01-21","close":23492.8848},{"date":"2019-01-22","close":22684.332},{"date":"2019-01-23","close":22594.4941},{"date":"2019-01-24","close":22639.4121},{"date":"2019-01-25","close":23492.8848},{"date":"2019-01-28","close":22639.4121},{"date":"2019-01-29","close":22414.8184},{"date":"2019-01-30","close":23133.5293},{"date":"2019-01-31","close":23223.3672},{"date":"2019-02-01","close":21291.832},{"date":"2019-02-07","close":19719.6484},{"date":"2019-02-08","close":20123.9219},{"date":"2019-02-11","close":19854.4062},{"date":"2019-02-12","close":20438.3594},{"date":"2019-02-13","close":21157.0703},{"date":"2019-02-14","close":21067.2324},{"date":"2019-02-15","close":20483.2812},{"date":"2019-02-18","close":20079.0039},{"date":"2019-02-19","close":20977.3945},{"date":"2019-02-20","close":22684.332},{"date":"2019-02-21","close":22998.7695},{"date":"2019-02-22","close":21696.1055},{"date":"2019-02-25","close":21651.1875},{"date":"2019-02-26","close":20977.3945},{"date":"2019-02-27","close":21022.3164},{"date":"2019-02-28","close":21381.6719},{"date":"2019-03-04","close":22280.0586},{"date":"2019-03-05","close":22235.1387},{"date":"2019-03-06","close":24076.8359},{"date":"2019-03-07","close":25154.9043},{"date":"2019-03-08","close":25109.9844},{"date":"2019-03-11","close":26188.0527},{"date":"2019-03-12","close":26008.375},{"date":"2019-03-13","close":27131.3613},{"date":"2019-03-14","close":27176.2812},{"date":"2019-03-15","close":27580.5547},{"date":"2019-03-18","close":24391.2754},{"date":"2019-03-19","close":25244.7441},{"date":"2019-03-20","close":26457.5703},{"date":"2019-03-21","close":24795.5508},{"date":"2019-03-22","close":23358.127},{"date":"2019-03-25","close":23088.6055},{"date":"2019-03-26","close":23852.2441},{"date":"2019-03-27","close":25065.0664},{"date":"2019-03-28","close":24795.5508},{"date":"2019-03-29","close":24795.5508},{"date":"2019-04-01","close":26951.6816},{"date":"2019-04-02","close":27266.1211},{"date":"2019-04-03","close":26906.7617},{"date":"2019-04-04","close":26502.4902},{"date":"2019-04-05","close":28389.1055},{"date":"2019-04-08","close":28389.1055},{"date":"2019-04-09","close":29287.498},{"date":"2019-04-10","close":29017.9785},{"date":"2019-04-11","close":29467.1738},{"date":"2019-04-12","close":29646.8535},{"date":"2019-04-15","close":29332.418},{"date":"2019-04-16","close":27535.6367},{"date":"2019-04-17","close":23043.6875},{"date":"2019-04-18","close":21022.3164},{"date":"2019-04-19","close":22145.2988},{"date":"2019-04-22","close":21336.75},{"date":"2019-04-23","close":20393.4414},{"date":"2019-04-24","close":20393.4414},{"date":"2019-04-25","close":20528.1992},{"date":"2019-04-26","close":19764.5664},{"date":"2019-04-29","close":21471.5098},{"date":"2019-04-30","close":21561.3477},{"date":"2019-05-02","close":22100.3809},{"date":"2019-05-03","close":22235.1387},{"date":"2019-05-07","close":22145.2988},{"date":"2019-05-08","close":22010.543},{"date":"2019-05-09","close":20573.1191},{"date":"2019-05-10","close":20932.4766},{"date":"2019-05-13","close":20123.9219},{"date":"2019-05-14","close":20932.4766},{"date":"2019-05-15","close":21651.1875},{"date":"2019-05-16","close":21561.3477},{"date":"2019-05-17","close":20707.877},{"date":"2019-05-20","close":21201.9922},{"date":"2019-05-21","close":22819.0938},{"date":"2019-05-22","close":26188.0527},{"date":"2019-05-23","close":26592.3281},{"date":"2019-05-24","close":23043.6875},{"date":"2019-05-27","close":22594.4941},{"date":"2019-05-28","close":21471.5098},{"date":"2019-05-29","close":22280.0586},{"date":"2019-05-30","close":22100.3809},{"date":"2019-05-31","close":22729.252},{"date":"2019-06-03","close":22594.4941},{"date":"2019-06-04","close":22953.8516},{"date":"2019-06-05","close":23313.209},{"date":"2019-06-07","close":23537.8027},{"date":"2019-06-10","close":25828.6992},{"date":"2019-06-11","close":25020.1445},{"date":"2019-06-12","close":24840.4707},{"date":"2019-06-13","close":24481.1113},{"date":"2019-06-14","close":24526.0312},{"date":"2019-06-17","close":23852.2441},{"date":"2019-06-18","close":22504.6562},{"date":"2019-06-19","close":22010.543},{"date":"2019-06-20","close":23088.6055},{"date":"2019-06-21","close":22369.8984},{"date":"2019-06-24","close":22280.0586},{"date":"2019-06-25","close":21965.6211},{"date":"2019-06-26","close":21920.7051},{"date":"2019-06-27","close":21965.6211},{"date":"2019-06-28","close":21291.832},{"date":"2019-07-01","close":21471.5098},{"date":"2019-07-02","close":22100.3809},{"date":"2019-07-03","close":22190.2188},{"date":"2019-07-04","close":22055.459},{"date":"2019-07-05","close":21651.1875},{"date":"2019-07-08","close":21471.5098},{"date":"2019-07-09","close":21471.5098},{"date":"2019-07-10","close":21561.3477},{"date":"2019-07-11","close":21291.832},{"date":"2019-07-12","close":20977.3945},{"date":"2019-07-15","close":20618.0371},{"date":"2019-07-16","close":20662.959},{"date":"2019-07-17","close":23178.4473},{"date":"2019-07-18","close":22953.8516},{"date":"2019-07-19","close":23358.127},{"date":"2019-07-22","close":23672.5625},{"date":"2019-07-23","close":23313.209},{"date":"2019-07-24","close":17249.0762},{"date":"2019-07-25","close":17249.0762},{"date":"2019-07-26","close":17383.834},{"date":"2019-07-29","close":17518.5938},{"date":"2019-07-30","close":17563.5137},{"date":"2019-07-31","close":17473.6738},{"date":"2019-08-01","close":17473.6738},{"date":"2019-08-02","close":17563.5137},{"date":"2019-08-05","close":13565.6807},{"date":"2019-08-06","close":11679.0635},{"date":"2019-08-07","close":11993.498},{"date":"2019-08-08","close":14194.5527},{"date":"2019-08-09","close":14508.9893},{"date":"2019-08-12","close":14778.5059},{"date":"2019-08-13","close":14553.9092},{"date":"2019-08-14","close":14464.0703},{"date":"2019-08-16","close":17922.8691},{"date":"2019-08-19","close":17114.3184},{"date":"2019-08-20","close":16575.2871},{"date":"2019-08-21","close":16889.7207},{"date":"2019-08-22","close":17563.5137},{"date":"2019-08-23","close":17743.1914},{"date":"2019-08-26","close":17967.7871},{"date":"2019-08-27","close":18866.1758},{"date":"2019-08-28","close":19944.2461},{"date":"2019-08-29","close":19539.9727},{"date":"2019-08-30","close":20797.7148},{"date":"2019-09-02","close":20034.0859},{"date":"2019-09-03","close":19270.4551},{"date":"2019-09-04","close":25020.1445},{"date":"2019-09-05","close":29916.3672},{"date":"2019-09-06","close":28613.7051},{"date":"2019-09-09","close":26322.8145},{"date":"2019-09-10","close":25918.5332},{"date":"2019-09-11","close":25918.5332},{"date":"2019-09-16","close":23133.5293},{"date":"2019-09-17","close":23088.6055},{"date":"2019-09-18","close":23447.9629},{"date":"2019-09-19","close":25109.9844},{"date":"2019-09-20","close":25918.5332},{"date":"2019-09-23","close":26188.0527},{"date":"2019-09-24","close":26053.2949},{"date":"2019-09-25","close":26232.9727},{"date":"2019-09-26","close":26277.8926},{"date":"2019-09-27","close":27131.3613},{"date":"2019-09-30","close":28029.748},{"date":"2019-10-01","close":28029.748},{"date":"2019-10-02","close":28299.2695},{"date":"2019-10-04","close":27939.9102},{"date":"2019-10-07","close":26861.8477},{"date":"2019-10-08","close":29467.1738},{"date":"2019-10-10","close":31847.9023},{"date":"2019-10-11","close":29287.498},{"date":"2019-10-14","close":29467.1738},{"date":"2019-10-15","close":31802.9844},{"date":"2019-10-16","close":31488.5527},{"date":"2019-10-17","close":31847.9023},{"date":"2019-10-18","close":31937.7441},{"date":"2019-10-21","close":32701.375},{"date":"2019-10-22","close":33420.0898},{"date":"2019-10-23","close":33465.0078},{"date":"2019-10-24","close":34138.8008},{"date":"2019-10-25","close":35486.3828},{"date":"2019-10-28","close":33195.4883},{"date":"2019-10-29","close":34093.8789},{"date":"2019-10-30","close":34318.4805},{"date":"2019-10-31","close":32207.2598},{"date":"2019-11-01","close":33060.7344},{"date":"2019-11-04","close":32162.3457},{"date":"2019-11-05","close":32162.3457},{"date":"2019-11-06","close":31443.6328},{"date":"2019-11-07","close":31713.1445},{"date":"2019-11-08","close":30769.8359},{"date":"2019-11-11","close":30096.0469},{"date":"2019-11-12","close":30814.7559},{"date":"2019-11-13","close":31308.8711},{"date":"2019-11-14","close":31084.2754},{"date":"2019-11-15","close":30006.209},{"date":"2019-11-18","close":29467.1738},{"date":"2019-11-19","close":29646.8535},{"date":"2019-11-20","close":29601.9316},{"date":"2019-11-21","close":29601.9316},{"date":"2019-11-22","close":30500.3223},{"date":"2019-11-25","close":30320.6426},{"date":"2019-11-26","close":29422.2539},{"date":"2019-11-27","close":28344.1875},{"date":"2019-11-28","close":28389.1055},{"date":"2019-11-29","close":28389.1055},{"date":"2019-12-02","close":29152.7383},{"date":"2019-12-03","close":28389.1055},{"date":"2019-12-04","close":28389.1055},{"date":"2019-12-05","close":28928.1406},{"date":"2019-12-06","close":28928.1406},{"date":"2019-12-09","close":28209.4297},{"date":"2019-12-10","close":26861.8477},{"date":"2019-12-11","close":26547.4082},{"date":"2019-12-12","close":27176.2812},{"date":"2019-12-13","close":27221.2031},{"date":"2019-12-16","close":28029.748},{"date":"2019-12-17","close":27984.8301},{"date":"2019-12-18","close":29467.1738},{"date":"2019-12-19","close":28973.0605},{"date":"2019-12-20","close":29152.7383},{"date":"2019-12-23","close":27355.959},{"date":"2019-12-24","close":20213.7637},{"date":"2019-12-26","close":21561.3477},{"date":"2019-12-27","close":23104.6855},{"date":"2019-12-30","close":23195.4707},{"date":"2020-01-02","close":22968.5078},{"date":"2020-01-03","close":23104.6855},{"date":"2020-01-06","close":21742.916},{"date":"2020-01-07","close":21742.916},{"date":"2020-01-08","close":21334.3867},{"date":"2020-01-09","close":22514.5859},{"date":"2020-01-10","close":22605.3711},{"date":"2020-01-13","close":23240.8613},{"date":"2020-01-14","close":23013.9023},{"date":"2020-01-15","close":23286.2539},{"date":"2020-01-16","close":23331.6445},{"date":"2020-01-17","close":23331.6445},{"date":"2020-01-20","close":22968.5078},{"date":"2020-01-21","close":22605.3711},{"date":"2020-01-22","close":23195.4707},{"date":"2020-01-23","close":23104.6855},{"date":"2020-01-28","close":22060.6641},{"date":"2020-01-29","close":21606.7422},{"date":"2020-01-30","close":20880.4648},{"date":"2020-01-31","close":20971.248},{"date":"2020-02-03","close":21470.5625},{"date":"2020-02-04","close":22469.1934},{"date":"2020-02-05","close":23422.4316},{"date":"2020-02-06","close":23422.4316},{"date":"2020-02-07","close":23286.2539},{"date":"2020-02-10","close":22514.5859},{"date":"2020-02-11","close":22514.5859},{"date":"2020-02-12","close":22423.8008},{"date":"2020-02-13","close":23195.4707},{"date":"2020-02-14","close":21152.8184},{"date":"2020-02-17","close":20608.1094},{"date":"2020-02-18","close":20426.541},{"date":"2020-02-19","close":20517.3242},{"date":"2020-02-20","close":20608.1094},{"date":"2020-02-21","close":19246.3379},{"date":"2020-02-24","close":17929.9629},{"date":"2020-02-25","close":19291.7324},{"date":"2020-02-26","close":19200.9473},{"date":"2020-02-27","close":18701.6309},{"date":"2020-02-28","close":17612.2168},{"date":"2020-03-02","close":18247.709},{"date":"2020-03-03","close":18747.0254},{"date":"2020-03-04","close":19473.3027},{"date":"2020-03-05","close":19745.6562},{"date":"2020-03-06","close":19337.125},{"date":"2020-03-09","close":18247.709},{"date":"2020-03-10","close":18565.4551},{"date":"2020-03-11","close":17748.3926},{"date":"2020-03-12","close":16159.6641},{"date":"2020-03-13","close":14117.0078},{"date":"2020-03-16","close":13390.7324},{"date":"2020-03-17","close":13390.7324},{"date":"2020-03-18","close":12709.8467},{"date":"2020-03-19","close":10167.877},{"date":"2020-03-20","close":11257.293},{"date":"2020-03-23","close":10394.8398},{"date":"2020-03-24","close":11257.293},{"date":"2020-03-25","close":12165.1387},{"date":"2020-03-26","close":12165.1387},{"date":"2020-03-27","close":12573.6699},{"date":"2020-03-30","close":13345.3398},{"date":"2020-03-31","close":15342.6016},{"date":"2020-04-01","close":16250.4482},{"date":"2020-04-02","close":16341.2324},{"date":"2020-04-03","close":15932.7012},{"date":"2020-04-06","close":15887.3096},{"date":"2020-04-07","close":16341.2324},{"date":"2020-04-08","close":16250.4482},{"date":"2020-04-09","close":16477.4102},{"date":"2020-04-10","close":17203.6875},{"date":"2020-04-13","close":17249.0781},{"date":"2020-04-14","close":17385.2539},{"date":"2020-04-16","close":17339.8633},{"date":"2020-04-17","close":17339.8633},{"date":"2020-04-20","close":17430.6465},{"date":"2020-04-21","close":16795.1582},{"date":"2020-04-22","close":16704.3711},{"date":"2020-04-23","close":16840.5488},{"date":"2020-04-24","close":16613.5879},{"date":"2020-04-27","close":17294.4688},{"date":"2020-04-28","close":18837.8086},{"date":"2020-04-29","close":18792.416},{"date":"2020-05-04","close":19246.3379},{"date":"2020-05-06","close":21152.8184},{"date":"2020-05-07","close":21425.1719},{"date":"2020-05-08","close":21606.7422},{"date":"2020-05-11","close":21107.4238},{"date":"2020-05-12","close":22242.2324},{"date":"2020-05-13","close":21788.3105},{"date":"2020-05-14","close":22196.8379},{"date":"2020-05-15","close":23104.6855},{"date":"2020-05-18","close":24648.0254},{"date":"2020-05-19","close":24511.8477},{"date":"2020-05-20","close":24239.4922},{"date":"2020-05-21","close":23286.2539},{"date":"2020-05-22","close":22696.1543},{"date":"2020-05-25","close":22923.1152},{"date":"2020-05-26","close":22923.1152},{"date":"2020-05-27","close":23150.0762},{"date":"2020-05-28","close":22242.2324},{"date":"2020-05-29","close":25147.3398},{"date":"2020-06-01","close":25374.3008},{"date":"2020-06-02","close":26554.502},{"date":"2020-06-03","close":26372.9316},{"date":"2020-06-04","close":27053.8203},{"date":"2020-06-05","close":27326.1699},{"date":"2020-06-08","close":27916.2695},{"date":"2020-06-09","close":29141.8633},{"date":"2020-06-10","close":29005.6875},{"date":"2020-06-11","close":28415.584},{"date":"2020-06-12","close":28007.0566},{"date":"2020-06-15","close":26055.1895},{"date":"2020-06-16","close":26599.8965},{"date":"2020-06-17","close":27008.4238},{"date":"2020-06-18","close":25283.5156},{"date":"2020-06-19","close":25056.5566},{"date":"2020-06-22","close":25828.2227},{"date":"2020-06-23","close":26463.7168},{"date":"2020-06-24","close":26463.7168},{"date":"2020-06-25","close":25919.0098},{"date":"2020-06-26","close":25737.4395},{"date":"2020-06-29","close":25419.6934},{"date":"2020-06-30","close":25601.2656},{"date":"2020-07-01","close":25192.7324},{"date":"2020-07-02","close":25192.7324},{"date":"2020-07-03","close":25782.832},{"date":"2020-07-06","close":27326.1699},{"date":"2020-07-07","close":27280.7773},{"date":"2020-07-08","close":27280.7773},{"date":"2020-07-09","close":27235.3848},{"date":"2020-07-10","close":28234.0156},{"date":"2020-07-13","close":29368.8242},{"date":"2020-07-14","close":32364.7168},{"date":"2020-07-15","close":32319.3281},{"date":"2020-07-16","close":32864.0352},{"date":"2020-07-17","close":34815.9023},{"date":"2020-07-20","close":34725.1211},{"date":"2020-07-21","close":37176.3008},{"date":"2020-07-22","close":37357.8711},{"date":"2020-07-23","close":35814.5352},{"date":"2020-07-24","close":35859.9258},{"date":"2020-07-27","close":35814.5352},{"date":"2020-07-28","close":34588.9375},{"date":"2020-07-29","close":34498.1562},{"date":"2020-07-30","close":35315.2148},{"date":"2020-07-31","close":35042.8633},{"date":"2020-08-03","close":37766.3984},{"date":"2020-08-04","close":36813.168},{"date":"2020-08-05","close":36813.168},{"date":"2020-08-06","close":37221.6953},{"date":"2020-08-07","close":36177.6719},{"date":"2020-08-10","close":36313.8438},{"date":"2020-08-11","close":35950.707},{"date":"2020-08-12","close":33136.3828},{"date":"2020-08-13","close":36268.457},{"date":"2020-08-14","close":32773.25},{"date":"2020-08-18","close":29641.1816},{"date":"2020-08-19","close":30367.4531},{"date":"2020-08-20","close":29232.6484},{"date":"2020-08-21","close":28778.7227},{"date":"2020-08-24","close":28415.584},{"date":"2020-08-25","close":30594.418},{"date":"2020-08-26","close":30185.8887},{"date":"2020-08-27","close":28778.7227},{"date":"2020-08-28","close":29051.0801},{"date":"2020-08-31","close":29005.6875},{"date":"2020-09-01","close":28824.1152},{"date":"2020-09-02","close":29550.3945},{"date":"2020-09-03","close":29187.2539},{"date":"2020-09-04","close":28642.5488},{"date":"2020-09-07","close":28642.5488},{"date":"2020-09-08","close":29141.8633},{"date":"2020-09-09","close":30458.2383},{"date":"2020-09-10","close":30685.2031},{"date":"2020-09-11","close":30685.2031},{"date":"2020-09-14","close":31002.9473},{"date":"2020-09-15","close":31002.9473},{"date":"2020-09-16","close":30685.2031},{"date":"2020-09-17","close":29505.002},{"date":"2020-09-18","close":29777.3555},{"date":"2020-09-21","close":28642.5488},{"date":"2020-09-22","close":27553.1328},{"date":"2020-09-23","close":27689.3086},{"date":"2020-09-24","close":25601.2656},{"date":"2020-09-25","close":25601.2656},{"date":"2020-09-28","close":26872.248},{"date":"2020-09-29","close":27235.3848},{"date":"2020-10-05","close":27235.3848},{"date":"2020-10-06","close":26781.4648},{"date":"2020-10-07","close":26826.8555},{"date":"2020-10-08","close":26781.4648},{"date":"2020-10-12","close":26327.541},{"date":"2020-10-13","close":25919.0098},{"date":"2020-10-14","close":25192.7324},{"date":"2020-10-15","close":24057.9238},{"date":"2020-10-16","close":23059.2949},{"date":"2020-10-19","close":23059.2949},{"date":"2020-10-20","close":23104.6855},{"date":"2020-10-21","close":24330.2773},{"date":"2020-10-22","close":22786.9375},{"date":"2020-10-23","close":22741.5469},{"date":"2020-10-26","close":21515.957},{"date":"2020-10-27","close":21561.3477},{"date":"2020-10-28","close":22514.5859},{"date":"2020-10-29","close":22559.9785},{"date":"2020-10-30","close":21833.7012},{"date":"2020-11-02","close":22333.0176},{"date":"2020-11-03","close":23876.3535},{"date":"2020-11-04","close":24057.9238},{"date":"2020-11-05","close":24239.4922},{"date":"2020-11-06","close":23876.3535},{"date":"2020-11-09","close":23876.3535},{"date":"2020-11-10","close":23604.002},{"date":"2020-11-11","close":23604.002},{"date":"2020-11-12","close":24920.3789},{"date":"2020-11-13","close":24874.9863},{"date":"2020-11-16","close":24148.709},{"date":"2020-11-17","close":25238.125},{"date":"2020-11-18","close":26009.793},{"date":"2020-11-19","close":26191.3613},{"date":"2020-11-20","close":26191.3613},{"date":"2020-11-23","close":26145.9707},{"date":"2020-11-24","close":26690.6797},{"date":"2020-11-25","close":26009.793},{"date":"2020-11-26","close":24965.7715},{"date":"2020-11-27","close":25192.7324},{"date":"2020-11-30","close":24920.3789},{"date":"2020-12-01","close":24239.4922},{"date":"2020-12-02","close":24511.8477},{"date":"2020-12-03","close":24239.4922},{"date":"2020-12-04","close":24148.709},{"date":"2020-12-07","close":24103.3203},{"date":"2020-12-08","close":24012.5312},{"date":"2020-12-09","close":23604.002},{"date":"2020-12-10","close":23195.4707},{"date":"2020-12-11","close":23604.002},{"date":"2020-12-14","close":23240.8613},{"date":"2020-12-15","close":23558.6113},{"date":"2020-12-16","close":23830.9629},{"date":"2020-12-17","close":24057.9238},{"date":"2020-12-18","close":24148.709},{"date":"2020-12-21","close":23876.3535},{"date":"2020-12-22","close":22605.3711},{"date":"2020-12-23","close":22287.623},{"date":"2020-12-24","close":23377.041},{"date":"2020-12-28","close":22877.7227},{"date":"2020-12-29","close":24623.4141},{"date":"2020-12-30","close":25036.8672},{"date":"2021-01-04","close":25634.0781},{"date":"2021-01-05","close":26001.5938},{"date":"2021-01-06","close":25174.6855},{"date":"2021-01-07","close":25358.4414},{"date":"2021-01-08","close":25542.1973},{"date":"2021-01-11","close":25817.834},{"date":"2021-01-12","close":25863.7734},{"date":"2021-01-13","close":26277.2266},{"date":"2021-01-14","close":26552.8594},{"date":"2021-01-15","close":26093.4688},{"date":"2021-01-18","close":26139.4062},{"date":"2021-01-19","close":27058.1914},{"date":"2021-01-20","close":29033.5781},{"date":"2021-01-21","close":29217.334},{"date":"2021-01-22","close":30779.2676},{"date":"2021-01-25","close":30182.0605},{"date":"2021-01-26","close":29584.8496},{"date":"2021-01-27","close":29722.6699},{"date":"2021-01-28","close":28482.3066},{"date":"2021-01-29","close":26644.7402},{"date":"2021-02-01","close":26782.5566},{"date":"2021-02-02","close":27150.0723},{"date":"2021-02-03","close":27241.9492},{"date":"2021-02-04","close":28068.8574},{"date":"2021-02-05","close":27976.9805},{"date":"2021-02-08","close":27563.5254},{"date":"2021-02-09","close":27609.4629},{"date":"2021-02-10","close":27747.2812},{"date":"2021-02-15","close":27839.1602},{"date":"2021-02-16","close":27563.5254},{"date":"2021-02-17","close":27379.7676},{"date":"2021-02-18","close":26920.375},{"date":"2021-02-19","close":27196.0117},{"date":"2021-02-22","close":27655.4023},{"date":"2021-02-23","close":27471.6445},{"date":"2021-02-24","close":26231.2871},{"date":"2021-02-25","close":26644.7402},{"date":"2021-02-26","close":25725.957},{"date":"2021-03-02","close":25174.6855},{"date":"2021-03-03","close":24990.9277},{"date":"2021-03-04","close":24715.293},{"date":"2021-03-05","close":24761.2324},{"date":"2021-03-08","close":24347.7793},{"date":"2021-03-09","close":23796.5098},{"date":"2021-03-10","close":23474.9355},{"date":"2021-03-11","close":24164.0234},{"date":"2021-03-12","close":24531.5371},{"date":"2021-03-15","close":23980.2656},{"date":"2021-03-16","close":24164.0234},{"date":"2021-03-17","close":24072.1465},{"date":"2021-03-18","close":25634.0781},{"date":"2021-03-19","close":25634.0781},{"date":"2021-03-22","close":25174.6855},{"date":"2021-03-23","close":25036.8672},{"date":"2021-03-24","close":25220.623},{"date":"2021-03-25","close":25174.6855},{"date":"2021-03-26","close":26001.5938},{"date":"2021-03-29","close":26139.4062},{"date":"2021-03-30","close":26139.4062},{"date":"2021-03-31","close":26001.5938},{"date":"2021-04-01","close":26231.2871},{"date":"2021-04-02","close":26185.3477},{"date":"2021-04-05","close":25863.7734},{"date":"2021-04-06","close":25542.1973},{"date":"2021-04-07","close":24669.3535},{"date":"2021-04-08","close":25725.957},{"date":"2021-04-09","close":25771.8945},{"date":"2021-04-12","close":26001.5938},{"date":"2021-04-13","close":26828.4941},{"date":"2021-04-14","close":26828.4941},{"date":"2021-04-15","close":26644.7402},{"date":"2021-04-16","close":26828.4941},{"date":"2021-04-19","close":26506.9219},{"date":"2021-04-20","close":26644.7402},{"date":"2021-04-21","close":26139.4062},{"date":"2021-04-22","close":26323.166},{"date":"2021-04-23","close":26185.3477},{"date":"2021-04-26","close":25909.7129},{"date":"2021-04-27","close":25725.957},{"date":"2021-04-28","close":25542.1973},{"date":"2021-04-29","close":25404.3809},{"date":"2021-04-30","close":25450.3223},{"date":"2021-05-03","close":25358.4414},{"date":"2021-05-04","close":25725.957},{"date":"2021-05-06","close":25542.1973},{"date":"2021-05-07","close":25634.0781},{"date":"2021-05-10","close":25725.957},{"date":"2021-05-11","close":25588.1387},{"date":"2021-05-12","close":25266.5625},{"date":"2021-05-13","close":24761.2324},{"date":"2021-05-14","close":24807.1699},{"date":"2021-05-17","close":24669.3535},{"date":"2021-05-18","close":24301.8398},{"date":"2021-05-20","close":24807.1699},{"date":"2021-05-21","close":24485.5957},{"date":"2021-05-24","close":23934.3262},{"date":"2021-05-25","close":23842.4473},{"date":"2021-05-26","close":24623.4141},{"date":"2021-05-27","close":24899.0508},{"date":"2021-05-28","close":25450.3223},{"date":"2021-05-31","close":25588.1387},{"date":"2021-06-01","close":25863.7734},{"date":"2021-06-02","close":25588.1387},{"date":"2021-06-03","close":26506.9219},{"date":"2021-06-04","close":26277.2266},{"date":"2021-06-07","close":25542.1973},{"date":"2021-06-08","close":24807.1699},{"date":"2021-06-09","close":24715.293},{"date":"2021-06-10","close":25542.1973},{"date":"2021-06-11","close":25634.0781},{"date":"2021-06-14","close":25817.834},{"date":"2021-06-15","close":25771.8945},{"date":"2021-06-16","close":25266.5625},{"date":"2021-06-17","close":25542.1973},{"date":"2021-06-18","close":25496.2578},{"date":"2021-06-21","close":25266.5625},{"date":"2021-06-22","close":25266.5625},{"date":"2021-06-23","close":24807.1699},{"date":"2021-06-24","close":25082.8047},{"date":"2021-06-25","close":24944.9883},{"date":"2021-06-28","close":24990.9277},{"date":"2021-06-29","close":24669.3535},{"date":"2021-06-30","close":24761.2324},{"date":"2021-07-01","close":24761.2324},{"date":"2021-07-02","close":24669.3535},{"date":"2021-07-05","close":24715.293},{"date":"2021-07-06","close":24347.7793},{"date":"2021-07-07","close":24485.5957},{"date":"2021-07-08","close":23934.3262},{"date":"2021-07-09","close":23704.6289},{"date":"2021-07-12","close":23842.4473},{"date":"2021-07-13","close":23980.2656},{"date":"2021-07-14","close":24072.1465},{"date":"2021-07-15","close":24118.082},{"date":"2021-07-16","close":23796.5098},{"date":"2021-07-19","close":24072.1465},{"date":"2021-07-20","close":23796.5098},{"date":"2021-07-21","close":23612.752},{"date":"2021-07-22","close":23704.6289},{"date":"2021-07-23","close":23934.3262},{"date":"2021-07-26","close":23337.1172},{"date":"2021-07-27","close":23474.9355},{"date":"2021-07-28","close":23245.2383},{"date":"2021-07-29","close":23428.9941},{"date":"2021-07-30","close":23337.1172},{"date":"2021-08-02","close":23658.6914},{"date":"2021-08-03","close":23796.5098},{"date":"2021-08-04","close":23934.3262},{"date":"2021-08-05","close":24531.5371},{"date":"2021-08-06","close":24715.293},{"date":"2021-08-09","close":24623.4141},{"date":"2021-08-10","close":23888.3887},{"date":"2021-08-11","close":23842.4473},{"date":"2021-08-12","close":23566.8105},{"date":"2021-08-13","close":23107.4199},{"date":"2021-08-17","close":22785.8477},{"date":"2021-08-18","close":22785.8477},{"date":"2021-08-19","close":22693.9668},{"date":"2021-08-20","close":22418.332},{"date":"2021-08-23","close":23107.4199},{"date":"2021-08-24","close":23245.2383},{"date":"2021-08-25","close":23474.9355},{"date":"2021-08-26","close":23520.873},{"date":"2021-08-27","close":23199.3008},{"date":"2021-08-30","close":23291.1758},{"date":"2021-08-31","close":22831.7832},{"date":"2021-09-01","close":23015.543},{"date":"2021-09-02","close":23704.6289},{"date":"2021-09-03","close":23428.9941},{"date":"2021-09-06","close":23107.4199},{"date":"2021-09-07","close":23291.1758},{"date":"2021-09-08","close":23291.1758},{"date":"2021-09-09","close":23291.1758},{"date":"2021-09-10","close":23612.752},{"date":"2021-09-13","close":23428.9941},{"date":"2021-09-14","close":23061.4824},{"date":"2021-09-15","close":23245.2383},{"date":"2021-09-16","close":23199.3008},{"date":"2021-09-17","close":23245.2383},{"date":"2021-09-23","close":22785.8477},{"date":"2021-09-24","close":22969.6035},{"date":"2021-09-27","close":23015.543},{"date":"2021-09-28","close":22693.9668},{"date":"2021-09-29","close":22464.2715},{"date":"2021-09-30","close":22372.3926},{"date":"2021-10-01","close":21958.9395},{"date":"2021-10-05","close":20764.5234},{"date":"2021-10-06","close":20167.3105},{"date":"2021-10-07","close":20397.0078},{"date":"2021-10-08","close":20810.4609},{"date":"2021-10-12","close":20994.2168},{"date":"2021-10-13","close":21821.123},{"date":"2021-10-14","close":22510.2129},{"date":"2021-10-15","close":22510.2129},{"date":"2021-10-18","close":22969.6035},{"date":"2021-10-19","close":22877.7246},{"date":"2021-10-20","close":23153.3594},{"date":"2021-10-21","close":23245.2383},{"date":"2021-10-22","close":23428.9941},{"date":"2021-10-25","close":23612.752},{"date":"2021-10-26","close":23612.752},{"date":"2021-10-27","close":23842.4473},{"date":"2021-10-28","close":23428.9941},{"date":"2021-10-29","close":23337.1172},{"date":"2021-11-01","close":24347.7793},{"date":"2021-11-02","close":24301.8398},{"date":"2021-11-03","close":24255.9023},{"date":"2021-11-04","close":24347.7793},{"date":"2021-11-05","close":23796.5098},{"date":"2021-11-08","close":23888.3887},{"date":"2021-11-09","close":23474.9355},{"date":"2021-11-10","close":22693.9668},{"date":"2021-11-11","close":23015.543},{"date":"2021-11-12","close":23015.543},{"date":"2021-11-15","close":23061.4824},{"date":"2021-11-16","close":22510.2129},{"date":"2021-11-17","close":22004.8789},{"date":"2021-11-18","close":21269.8516},{"date":"2021-11-19","close":21637.3672},{"date":"2021-11-22","close":21499.5488},{"date":"2021-11-23","close":21591.4258},{"date":"2021-11-24","close":21637.3672},{"date":"2021-11-25","close":21086.0938},{"date":"2021-11-26","close":20856.4004},{"date":"2021-11-29","close":20718.5801},{"date":"2021-11-30","close":19937.6172},{"date":"2021-12-01","close":20626.7031},{"date":"2021-12-02","close":21453.6094},{"date":"2021-12-03","close":21591.4258},{"date":"2021-12-06","close":21545.4863},{"date":"2021-12-07","close":21729.2441},{"date":"2021-12-08","close":21132.0352},{"date":"2021-12-09","close":21132.0352},{"date":"2021-12-10","close":21177.9746},{"date":"2021-12-13","close":21499.5488},{"date":"2021-12-14","close":21315.791},{"date":"2021-12-15","close":21407.6719},{"date":"2021-12-16","close":21361.7305},{"date":"2021-12-17","close":21361.7305},{"date":"2021-12-20","close":21223.9141},{"date":"2021-12-21","close":20810.4609},{"date":"2021-12-22","close":20948.2793},{"date":"2021-12-23","close":21086.0938},{"date":"2021-12-24","close":21453.6094},{"date":"2021-12-27","close":21361.7305},{"date":"2021-12-28","close":21867.0625},{"date":"2021-12-29","close":21960.1133},{"date":"2021-12-30","close":21867.0625},{"date":"2022-01-03","close":23400.0},{"date":"2022-01-04","close":21820.5371},{"date":"2022-01-05","close":21634.4336},{"date":"2022-01-06","close":21401.8086},{"date":"2022-01-07","close":21494.8555},{"date":"2022-01-10","close":21587.9082},{"date":"2022-01-11","close":21215.7031},{"date":"2022-01-12","close":21401.8086},{"date":"2022-01-13","close":21169.1797},{"date":"2022-01-14","close":20843.498},{"date":"2022-01-17","close":20471.291},{"date":"2022-01-18","close":20099.0879},{"date":"2022-01-19","close":19912.9863},{"date":"2022-01-20","close":20657.3984},{"date":"2022-01-21","close":20890.0215},{"date":"2022-01-24","close":20517.8203},{"date":"2022-01-25","close":20006.0352},{"date":"2022-01-26","close":20006.0352},{"date":"2022-01-27","close":20099.0879},{"date":"2022-01-28","close":20750.4453},{"date":"2022-02-03","close":21308.7559},{"date":"2022-02-04","close":21308.7559},{"date":"2022-02-07","close":21215.7031},{"date":"2022-02-08","close":21215.7031},{"date":"2022-02-09","close":21215.7031},{"date":"2022-02-10","close":22192.7422},{"date":"2022-02-11","close":22378.8457},{"date":"2022-02-14","close":22006.6406},{"date":"2022-02-15","close":21448.332},{"date":"2022-02-16","close":21680.959},{"date":"2022-02-17","close":21401.8086},{"date":"2022-02-18","close":21076.125},{"date":"2022-02-21","close":21076.125},{"date":"2022-02-22","close":21076.125},{"date":"2022-02-23","close":21076.125},{"date":"2022-02-24","close":21541.3848},{"date":"2022-02-25","close":22006.6406},{"date":"2022-02-28","close":22006.6406},{"date":"2022-03-02","close":22611.4727},{"date":"2022-03-03","close":22611.4727},{"date":"2022-03-04","close":22611.4727},{"date":"2022-03-07","close":22192.7422},{"date":"2022-03-08","close":22053.166},{"date":"2022-03-10","close":22053.166},{"date":"2022-03-11","close":22053.166},{"date":"2022-03-14","close":21587.9082},{"date":"2022-03-15","close":21587.9082},{"date":"2022-03-16","close":21587.9082},{"date":"2022-03-17","close":21587.9082},{"date":"2022-03-18","close":21820.5371},{"date":"2022-03-21","close":21820.5371},{"date":"2022-03-22","close":21494.8555},{"date":"2022-03-23","close":22006.6406},{"date":"2022-03-24","close":22239.2656},{"date":"2022-03-25","close":22146.2188},{"date":"2022-03-28","close":22099.6895},{"date":"2022-03-29","close":22146.2188},{"date":"2022-03-30","close":22378.8457},{"date":"2022-03-31","close":22983.6777},{"date":"2022-04-01","close":23495.4629},{"date":"2022-04-04","close":23960.7168},{"date":"2022-04-05","close":23960.7168},{"date":"2022-04-06","close":23355.8848},{"date":"2022-04-07","close":23355.8848},{"date":"2022-04-08","close":23402.4102},{"date":"2022-04-11","close":23216.3066},{"date":"2022-04-12","close":22937.1543},{"date":"2022-04-13","close":23262.834},{"date":"2022-04-14","close":23216.3066},{"date":"2022-04-15","close":22983.6777},{"date":"2022-04-18","close":23867.666},{"date":"2022-04-19","close":24519.0254},{"date":"2022-04-20","close":24379.4473},{"date":"2022-04-21","close":24425.9746},{"date":"2022-04-22","close":24239.873},{"date":"2022-04-25","close":23728.0898},{"date":"2022-04-26","close":24146.8223},{"date":"2022-04-27","close":23960.7168},{"date":"2022-04-28","close":23728.0898},{"date":"2022-04-29","close":24007.2422},{"date":"2022-05-02","close":24379.4473},{"date":"2022-05-03","close":24100.2969},{"date":"2022-05-04","close":24007.2422},{"date":"2022-05-06","close":23867.666},{"date":"2022-05-09","close":25150.0},{"date":"2022-05-10","close":23169.7812},{"date":"2022-05-11","close":24612.0762},{"date":"2022-05-12","close":23914.1914},{"date":"2022-05-13","close":24379.4473},{"date":"2022-05-16","close":25123.8574},{"date":"2022-05-17","close":25403.0137},{"date":"2022-05-18","close":24658.6035},{"date":"2022-05-19","close":24612.0762},{"date":"2022-05-20","close":25030.8086},{"date":"2022-05-23","close":24565.5508},{"date":"2022-05-24","close":24286.3984},{"date":"2022-05-25","close":24193.3457},{"date":"2022-05-26","close":24193.3457},{"date":"2022-05-27","close":24844.707},{"date":"2022-05-30","close":24984.2812},{"date":"2022-05-31","close":25216.9102},{"date":"2022-06-02","close":24984.2812},{"date":"2022-06-03","close":25170.3848},{"date":"2022-06-07","close":25030.8086},{"date":"2022-06-08","close":24937.7559},{"date":"2022-06-09","close":24937.7559},{"date":"2022-06-10","close":24565.5508},{"date":"2022-06-13","close":23681.5645},{"date":"2022-06-14","close":22983.6777},{"date":"2022-06-15","close":22425.3711},{"date":"2022-06-16","close":22471.8965},{"date":"2022-06-17","close":23030.2051},{"date":"2022-06-20","close":22332.3203},{"date":"2022-06-21","close":22471.8965},{"date":"2022-06-22","close":21169.1797},{"date":"2022-06-23","close":20610.8691},{"date":"2022-06-24","close":21587.9082},{"date":"2022-06-27","close":21960.1133},{"date":"2022-06-28","close":22239.2656},{"date":"2022-06-29","close":22425.3711},{"date":"2022-06-30","close":22053.166},{"date":"2022-07-01","close":22192.7422},{"date":"2022-07-04","close":22239.2656},{"date":"2022-07-05","close":22053.166},{"date":"2022-07-06","close":21820.5371},{"date":"2022-07-07","close":21820.5371},{"date":"2022-07-08","close":21820.5371},{"date":"2022-07-11","close":21820.5371},{"date":"2022-07-12","close":21634.4336},{"date":"2022-07-13","close":21448.332},{"date":"2022-07-14","close":21401.8086},{"date":"2022-07-15","close":21262.2285},{"date":"2022-07-18","close":22332.3203},{"date":"2022-07-19","close":22378.8457},{"date":"2022-07-20","close":22564.9473},{"date":"2022-07-21","close":22564.9473},{"date":"2022-07-22","close":22611.4727},{"date":"2022-07-25","close":22611.4727},{"date":"2022-07-26","close":22611.4727},{"date":"2022-07-27","close":22797.5762},{"date":"2022-07-28","close":22937.1543},{"date":"2022-07-29","close":23076.7305},{"date":"2022-08-01","close":22983.6777},{"date":"2022-08-02","close":23030.2051},{"date":"2022-08-03","close":23076.7305},{"date":"2022-08-04","close":23588.5117},{"date":"2022-08-05","close":23867.666},{"date":"2022-08-08","close":24425.9746},{"date":"2022-08-09","close":24751.6543},{"date":"2022-08-10","close":24332.9219},{"date":"2022-08-11","close":24100.2969},{"date":"2022-08-12","close":24425.9746},{"date":"2022-08-16","close":23355.8848},{"date":"2022-08-17","close":22425.3711},{"date":"2022-08-18","close":22378.8457},{"date":"2022-08-19","close":22471.8965},{"date":"2022-08-22","close":22146.2188},{"date":"2022-08-23","close":21913.5898},{"date":"2022-08-24","close":21774.0137},{"date":"2022-08-25","close":22006.6406},{"date":"2022-08-26","close":22053.166},{"date":"2022-08-29","close":21867.0625},{"date":"2022-08-30","close":21820.5371},{"date":"2022-08-31","close":22006.6406},{"date":"2022-09-01","close":21215.7031},{"date":"2022-09-02","close":20983.0742},{"date":"2022-09-05","close":20796.9746},{"date":"2022-09-06","close":21867.0625},{"date":"2022-09-07","close":21727.4863},{"date":"2022-09-08","close":21727.4863},{"date":"2022-09-13","close":21913.5898},{"date":"2022-09-14","close":21355.2793},{"date":"2022-09-15","close":20750.4453},{"date":"2022-09-16","close":20564.3457},{"date":"2022-09-19","close":20378.2402},{"date":"2022-09-20","close":20192.1406},{"date":"2022-09-21","close":20192.1406},{"date":"2022-09-22","close":20331.7148},{"date":"2022-09-23","close":19773.4082},{"date":"2022-09-26","close":18749.8438},{"date":"2022-09-27","close":18796.3691},{"date":"2022-09-28","close":18563.7402},{"date":"2022-09-29","close":18656.791},{"date":"2022-09-30","close":18377.6367},{"date":"2022-10-04","close":18191.5352},{"date":"2022-10-05","close":18563.7402},{"date":"2022-10-06","close":18935.9453},{"date":"2022-10-07","close":18610.2656},{"date":"2022-10-11","close":17912.3809},{"date":"2022-10-12","close":17493.6504},{"date":"2022-10-13","close":17307.5469},{"date":"2022-10-14","close":17586.7012},{"date":"2022-10-17","close":17865.8555},{"date":"2022-10-18","close":18284.5879},{"date":"2022-10-19","close":18517.2129},{"date":"2022-10-20","close":18563.7402},{"date":"2022-10-21","close":18145.0098},{"date":"2022-10-24","close":18470.6895},{"date":"2022-10-25","close":18238.0625},{"date":"2022-10-26","close":18377.6367},{"date":"2022-10-27","close":19075.5234},{"date":"2022-10-28","close":19447.7305},{"date":"2022-10-31","close":20006.0352},{"date":"2022-11-01","close":20610.8691},{"date":"2022-11-02","close":20936.5508},{"date":"2022-11-03","close":21169.1797},{"date":"2022-11-04","close":20936.5508},{"date":"2022-11-07","close":20006.0352},{"date":"2022-11-08","close":20145.6133},{"date":"2022-11-09","close":20378.2402},{"date":"2022-11-10","close":20983.0742},{"date":"2022-11-11","close":21215.7031},{"date":"2022-11-14","close":21029.6016},{"date":"2022-11-15","close":21076.125},{"date":"2022-11-16","close":21355.2793},{"date":"2022-11-17","close":21169.1797},{"date":"2022-11-18","close":21122.6523},{"date":"2022-11-21","close":20843.498},{"date":"2022-11-22","close":21262.2285},{"date":"2022-11-23","close":21169.1797},{"date":"2022-11-24","close":21215.7031},{"date":"2022-11-25","close":22099.6895},{"date":"2022-11-28","close":22797.5762},{"date":"2022-11-29","close":22983.6777},{"date":"2022-11-30","close":22890.6309},{"date":"2022-12-01","close":23030.2051},{"date":"2022-12-02","close":23123.2559},{"date":"2022-12-05","close":22983.6777},{"date":"2022-12-06","close":21913.5898},{"date":"2022-12-07","close":21727.4863},{"date":"2022-12-08","close":21494.8555},{"date":"2022-12-09","close":21076.125},{"date":"2022-12-12","close":20843.498},{"date":"2022-12-13","close":20890.0215},{"date":"2022-12-14","close":21122.6523},{"date":"2022-12-15","close":21076.125},{"date":"2022-12-16","close":21029.6016},{"date":"2022-12-19","close":20750.4453},{"date":"2022-12-20","close":20796.9746},{"date":"2022-12-21","close":20890.0215},{"date":"2022-12-22","close":20657.3984},{"date":"2022-12-23","close":20331.7148},{"date":"2022-12-26","close":19912.9863},{"date":"2022-12-27","close":20285.1895},{"date":"2022-12-28","close":20805.3223},{"date":"2022-12-29","close":20947.1777},{"date":"2023-01-02","close":20994.4648},{"date":"2023-01-03","close":20994.4648},{"date":"2023-01-04","close":21041.748},{"date":"2023-01-05","close":21089.0312},{"date":"2023-01-06","close":21136.3184},{"date":"2023-01-09","close":21325.4551},{"date":"2023-01-10","close":21089.0312},{"date":"2023-01-11","close":21278.1719},{"date":"2023-01-12","close":21041.748},{"date":"2023-01-13","close":21230.8848},{"date":"2023-01-16","close":20852.6094},{"date":"2023-01-17","close":20899.8945},{"date":"2023-01-18","close":20758.0391},{"date":"2023-01-19","close":21183.6016},{"date":"2023-01-20","close":20947.1777},{"date":"2023-01-25","close":21230.8848},{"date":"2023-01-26","close":21230.8848},{"date":"2023-01-27","close":22082.0137},{"date":"2023-01-30","close":21940.1582},{"date":"2023-01-31","close":21514.5977},{"date":"2023-02-01","close":22129.3008},{"date":"2023-02-02","close":22034.7285},{"date":"2023-02-03","close":22176.584},{"date":"2023-02-06","close":22034.7285},{"date":"2023-02-07","close":22365.7227},{"date":"2023-02-08","close":22649.4336},{"date":"2023-02-09","close":23074.9941},{"date":"2023-02-10","close":22933.1406},{"date":"2023-02-13","close":22365.7227},{"date":"2023-02-14","close":21420.0254},{"date":"2023-02-15","close":21561.8809},{"date":"2023-02-16","close":21798.3047},{"date":"2023-02-17","close":22271.1543},{"date":"2023-02-20","close":23358.7031},{"date":"2023-02-21","close":23169.5645},{"date":"2023-02-22","close":22507.5781},{"date":"2023-02-23","close":23027.7109},{"date":"2023-02-24","close":22838.5703},{"date":"2023-02-27","close":22791.2871},{"date":"2023-02-28","close":23027.7109},{"date":"2023-03-02","close":22933.1406},{"date":"2023-03-03","close":23216.8477},{"date":"2023-03-06","close":22933.1406},{"date":"2023-03-07","close":23074.9941},{"date":"2023-03-08","close":22696.7168},{"date":"2023-03-09","close":22791.2871},{"date":"2023-03-10","close":21940.1582},{"date":"2023-03-13","close":20758.0391},{"date":"2023-03-14","close":19954.1953},{"date":"2023-03-15","close":20332.4746},{"date":"2023-03-16","close":20143.3359},{"date":"2023-03-17","close":20001.4824},{"date":"2023-03-20","close":20096.0508},{"date":"2023-03-21","close":19954.1953},{"date":"2023-03-22","close":19859.627},{"date":"2023-03-23","close":20285.1914},{"date":"2023-03-24","close":20805.3223},{"date":"2023-03-27","close":21325.4551},{"date":"2023-03-28","close":21561.8809},{"date":"2023-03-29","close":21656.4512},{"date":"2023-03-30","close":21467.3105},{"date":"2023-03-31","close":21656.4512},{"date":"2023-04-03","close":24257.1152},{"date":"2023-04-04","close":25155.5273},{"date":"2023-04-05","close":24257.1152},{"date":"2023-04-06","close":24162.5469},{"date":"2023-04-07","close":24304.4004},{"date":"2023-04-10","close":23169.5645},{"date":"2023-04-11","close":23169.5645},{"date":"2023-04-12","close":23264.1367},{"date":"2023-04-13","close":23453.2734},{"date":"2023-04-14","close":22933.1406},{"date":"2023-04-17","close":22933.1406},{"date":"2023-04-18","close":23216.8477},{"date":"2023-04-19","close":23547.8438},{"date":"2023-04-20","close":22744.002},{"date":"2023-04-21","close":21940.1582},{"date":"2023-04-24","close":21940.1582},{"date":"2023-04-25","close":21467.3105},{"date":"2023-04-26","close":21136.3184},{"date":"2023-04-27","close":21089.0312},{"date":"2023-04-28","close":21514.5977},{"date":"2023-05-02","close":21561.8809},{"date":"2023-05-03","close":21089.0312},{"date":"2023-05-04","close":21230.8848},{"date":"2023-05-08","close":21703.7344},{"date":"2023-05-09","close":21372.7422},{"date":"2023-05-10","close":21041.748},{"date":"2023-05-11","close":21089.0312},{"date":"2023-05-12","close":21183.6016},{"date":"2023-05-15","close":20758.0391},{"date":"2023-05-16","close":20096.0508},{"date":"2023-05-17","close":20096.0508},{"date":"2023-05-18","close":20096.0508},{"date":"2023-05-19","close":20616.1836},{"date":"2023-05-22","close":22223.8672},{"date":"2023-05-23","close":22082.0137},{"date":"2023-05-24","close":21609.1641},{"date":"2023-05-25","close":20994.4648},{"date":"2023-05-26","close":20947.1777},{"date":"2023-05-30","close":21041.748},{"date":"2023-05-31","close":21278.1719},{"date":"2023-06-01","close":20899.8945},{"date":"2023-06-02","close":20805.3223},{"date":"2023-06-05","close":20710.752},{"date":"2023-06-07","close":20521.6152},{"date":"2023-06-08","close":20521.6152},{"date":"2023-06-09","close":20568.8984},{"date":"2023-06-12","close":19859.627},{"date":"2023-06-13","close":19670.4883},{"date":"2023-06-14","close":19339.4941},{"date":"2023-06-15","close":19339.4941},{"date":"2023-06-16","close":19765.0586},{"date":"2023-06-19","close":18847.7324},{"date":"2023-06-20","close":19150.3555},{"date":"2023-06-21","close":18913.9297},{"date":"2023-06-22","close":18582.9375},{"date":"2023-06-23","close":18838.2734},{"date":"2023-06-26","close":18743.707},{"date":"2023-06-27","close":18478.9102},{"date":"2023-06-28","close":18564.0234},{"date":"2023-06-29","close":18620.7656},{"date":"2023-06-30","close":18488.3672},{"date":"2023-07-03","close":18961.2148},{"date":"2023-07-04","close":18961.2148},{"date":"2023-07-05","close":19055.7852},{"date":"2023-07-06","close":18913.9297},{"date":"2023-07-07","close":18346.5117},{"date":"2023-07-10","close":17968.2344},{"date":"2023-07-11","close":17968.2344},{"date":"2023-07-12","close":17968.2344},{"date":"2023-07-13","close":18337.0566},{"date":"2023-07-14","close":18251.9434},{"date":"2023-07-17","close":17968.2344},{"date":"2023-07-18","close":17968.2344},{"date":"2023-07-19","close":17873.6641},{"date":"2023-07-20","close":17750.7246},{"date":"2023-07-21","close":17533.2129},{"date":"2023-07-24","close":17117.1055},{"date":"2023-07-25","close":16682.0859},{"date":"2023-07-26","close":16086.2959},{"date":"2023-07-27","close":17069.8223},{"date":"2023-07-28","close":17400.8164},{"date":"2023-07-31","close":17306.248},{"date":"2023-08-01","close":18166.8301},{"date":"2023-08-02","close":18620.7656},{"date":"2023-08-03","close":18214.1152},{"date":"2023-08-04","close":18838.2734},{"date":"2023-08-07","close":19575.916},{"date":"2023-08-08","close":20096.0508},{"date":"2023-08-09","close":20048.7656},{"date":"2023-08-10","close":20237.9062},{"date":"2023-08-11","close":20663.4688},{"date":"2023-08-14","close":19906.9121},{"date":"2023-08-16","close":19244.9238},{"date":"2023-08-17","close":19859.627},{"date":"2023-08-18","close":19623.2031},{"date":"2023-08-21","close":20048.7656},{"date":"2023-08-22","close":19717.7734},{"date":"2023-08-23","close":19575.916},{"date":"2023-08-24","close":20332.4746},{"date":"2023-08-25","close":21656.4512},{"date":"2023-08-28","close":22082.0137},{"date":"2023-08-29","close":22365.7227},{"date":"2023-08-30","close":22413.0078},{"date":"2023-08-31","close":22460.291},{"date":"2023-09-01","close":22365.7227},{"date":"2023-09-04","close":22318.4375},{"date":"2023-09-05","close":22554.8613},{"date":"2023-09-06","close":22649.4336},{"date":"2023-09-07","close":22318.4375},{"date":"2023-09-08","close":22649.4336},{"date":"2023-09-11","close":22602.1445},{"date":"2023-09-12","close":23689.6973},{"date":"2023-09-13","close":22838.5703},{"date":"2023-09-14","close":23926.123},{"date":"2023-09-15","close":24635.3945},{"date":"2023-09-18","close":24257.1152},{"date":"2023-09-19","close":28276.3262},{"date":"2023-09-20","close":27330.6289},{"date":"2023-09-21","close":27708.9082},{"date":"2023-09-22","close":27614.3398},{"date":"2023-09-25","close":25959.3691},{"date":"2023-09-26","close":24588.1094},{"date":"2023-09-27","close":24871.8184},{"date":"2023-10-04","close":22696.7168},{"date":"2023-10-05","close":22791.2871},{"date":"2023-10-06","close":23216.8477},{"date":"2023-10-10","close":22744.002},{"date":"2023-10-11","close":23122.2793},{"date":"2023-10-12","close":22980.4238},{"date":"2023-10-13","close":22460.291},{"date":"2023-10-16","close":22176.584},{"date":"2023-10-17","close":22176.584},{"date":"2023-10-18","close":21656.4512},{"date":"2023-10-19","close":20616.1836},{"date":"2023-10-20","close":19859.627},{"date":"2023-10-23","close":19859.627},{"date":"2023-10-24","close":20190.6191},{"date":"2023-10-25","close":19717.7734},{"date":"2023-10-26","close":19197.6387},{"date":"2023-10-27","close":19386.7793},{"date":"2023-10-30","close":20048.7656},{"date":"2023-10-31","close":19670.4883},{"date":"2023-11-01","close":19244.9238},{"date":"2023-11-02","close":19765.0586},{"date":"2023-11-03","close":20427.0449},{"date":"2023-11-06","close":21136.3184},{"date":"2023-11-07","close":20947.1777},{"date":"2023-11-08","close":19954.1953},{"date":"2023-11-09","close":19481.3477},{"date":"2023-11-10","close":19386.7793},{"date":"2023-11-13","close":19008.5},{"date":"2023-11-14","close":19812.3418},{"date":"2023-11-15","close":19812.3418},{"date":"2023-11-16","close":19954.1953},{"date":"2023-11-17","close":19244.9238},{"date":"2023-11-20","close":20237.9062},{"date":"2023-11-21","close":20427.0449},{"date":"2023-11-22","close":20285.1914},{"date":"2023-11-23","close":20237.9062},{"date":"2023-11-24","close":21136.3184},{"date":"2023-11-27","close":20616.1836},{"date":"2023-11-28","close":20474.3301},{"date":"2023-11-29","close":20379.7617},{"date":"2023-11-30","close":19812.3418},{"date":"2023-12-01","close":20048.7656},{"date":"2023-12-04","close":19812.3418},{"date":"2023-12-05","close":19717.7734},{"date":"2023-12-06","close":19717.7734},{"date":"2023-12-07","close":19197.6387},{"date":"2023-12-08","close":19197.6387},{"date":"2023-12-11","close":19434.0625},{"date":"2023-12-12","close":20048.7656},{"date":"2023-12-13","close":19434.0625},{"date":"2023-12-14","close":19717.7734},{"date":"2023-12-15","close":19717.7734},{"date":"2023-12-18","close":20379.7617},{"date":"2023-12-19","close":20143.3359},{"date":"2023-12-20","close":20190.6191},{"date":"2023-12-21","close":20332.4746},{"date":"2023-12-22","close":20427.0449},{"date":"2023-12-26","close":20237.9062},{"date":"2023-12-27","close":20429.7344},{"date":"2023-12-28","close":20669.5195},{"date":"2024-01-02","close":21676.6211},{"date":"2024-01-03","close":21101.1348},{"date":"2024-01-04","close":21532.748},{"date":"2024-01-05","close":22971.4629},{"date":"2024-01-08","close":22587.8047},{"date":"2024-01-09","close":22779.6328},{"date":"2024-01-10","close":22587.8047},{"date":"2024-01-11","close":22252.1055},{"date":"2024-01-12","close":21676.6211},{"date":"2024-01-15","close":21676.6211},{"date":"2024-01-16","close":21964.3633},{"date":"2024-01-17","close":20669.5195},{"date":"2024-01-18","close":21101.1348},{"date":"2024-01-19","close":21340.9199},{"date":"2024-01-22","close":21292.9629},{"date":"2024-01-23","close":21245.0059},{"date":"2024-01-24","close":20861.3477},{"date":"2024-01-25","close":20621.5625},{"date":"2024-01-26","close":20573.6055},{"date":"2024-01-29","close":20046.0781},{"date":"2024-01-30","close":20046.0781},{"date":"2024-01-31","close":19758.3359},{"date":"2024-02-01","close":19470.5918},{"date":"2024-02-02","close":19470.5918},{"date":"2024-02-05","close":19422.6348},{"date":"2024-02-06","close":19422.6348},{"date":"2024-02-07","close":19182.8496},{"date":"2024-02-08","close":19566.5059},{"date":"2024-02-13","close":20669.5195},{"date":"2024-02-14","close":20525.6484},{"date":"2024-02-15","close":20573.6055},{"date":"2024-02-16","close":20621.5625},{"date":"2024-02-19","close":19422.6348},{"date":"2024-02-20","close":19518.5488},{"date":"2024-02-21","close":19278.7637},{"date":"2024-02-22","close":19230.8066},{"date":"2024-02-23","close":19230.8066},{"date":"2024-02-26","close":19182.8496},{"date":"2024-02-27","close":18712.8691},{"date":"2024-02-28","close":18895.1074},{"date":"2024-02-29","close":18655.3203},{"date":"2024-03-04","close":18597.7715},{"date":"2024-03-05","close":18559.4062},{"date":"2024-03-06","close":18252.4805},{"date":"2024-03-07","close":18079.8359},{"date":"2024-03-08","close":18597.7715},{"date":"2024-03-11","close":18597.7715},{"date":"2024-03-12","close":18655.3203},{"date":"2024-03-13","close":18971.8379},{"date":"2024-03-14","close":18866.334},{"date":"2024-03-15","close":18875.9238},{"date":"2024-03-18","close":18923.8809},{"date":"2024-03-19","close":18847.1504},{"date":"2024-03-20","close":18789.6016},{"date":"2024-03-21","close":18885.5156},{"date":"2024-03-22","close":19038.9785},{"date":"2024-03-25","close":18933.4727},{"date":"2024-03-26","close":18866.334},{"date":"2024-03-27","close":18885.5156},{"date":"2024-03-28","close":19182.8496},{"date":"2024-03-29","close":19182.8496},{"date":"2024-04-01","close":19230.8066},{"date":"2024-04-02","close":19374.6777},{"date":"2024-04-03","close":19115.709},{"date":"2024-04-04","close":19154.0762},{"date":"2024-04-05","close":19058.1602},{"date":"2024-04-08","close":18674.5039},{"date":"2024-04-09","close":18607.3652},{"date":"2024-04-11","close":18281.2559},{"date":"2024-04-12","close":18118.2012},{"date":"2024-04-15","close":17772.9082},{"date":"2024-04-16","close":17763.3184},{"date":"2024-04-17","close":17763.3184},{"date":"2024-04-18","close":17609.8555},{"date":"2024-04-19","close":17456.3926},{"date":"2024-04-22","close":17350.8887},{"date":"2024-04-23","close":17245.3809},{"date":"2024-04-24","close":17379.6621},{"date":"2024-04-25","close":17024.7773},{"date":"2024-04-26","close":17552.3086},{"date":"2024-04-29","close":17811.2754},{"date":"2024-04-30","close":17744.1348},{"date":"2024-05-02","close":17744.1348},{"date":"2024-05-03","close":17609.8555},{"date":"2024-05-07","close":17360.4785},{"date":"2024-05-08","close":17724.9531},{"date":"2024-05-09","close":17744.1348},{"date":"2024-05-10","close":17322.1133},{"date":"2024-05-13","close":17120.6934},{"date":"2024-05-14","close":17235.791},{"date":"2024-05-16","close":17159.0586},{"date":"2024-05-17","close":17015.1875},{"date":"2024-05-20","close":16660.3047},{"date":"2024-05-21","close":16660.3047},{"date":"2024-05-22","close":16516.4336},{"date":"2024-05-23","close":16554.7988},{"date":"2024-05-24","close":16439.7012},{"date":"2024-05-27","close":16497.25},{"date":"2024-05-28","close":16353.3789},{"date":"2024-05-29","close":16209.5078},{"date":"2024-05-30","close":16132.7754},{"date":"2024-05-31","close":16257.4639},{"date":"2024-06-03","close":16324.6055},{"date":"2024-06-04","close":16180.7344},{"date":"2024-06-05","close":16142.3682},{"date":"2024-06-07","close":16113.5928},{"date":"2024-06-10","close":15777.8936},{"date":"2024-06-11","close":15557.291},{"date":"2024-06-12","close":15681.9795},{"date":"2024-06-13","close":15701.1621},{"date":"2024-06-14","close":15557.291},{"date":"2024-06-17","close":15250.3652},{"date":"2024-06-18","close":15087.3105},{"date":"2024-06-19","close":15087.3105},{"date":"2024-06-20","close":15403.8271},{"date":"2024-06-21","close":15087.3105},{"date":"2024-06-24","close":15192.8174},{"date":"2024-06-25","close":15423.0107},{"date":"2024-06-26","close":15432.6016},{"date":"2024-06-27","close":15317.5049},{"date":"2024-06-28","close":15288.7305},{"date":"2024-07-01","close":15518.9248},{"date":"2024-07-02","close":15413.4189},{"date":"2024-07-03","close":14962.623},{"date":"2024-07-04","close":14626.9229},{"date":"2024-07-05","close":14463.8682},{"date":"2024-07-08","close":14799.5684},{"date":"2024-07-09","close":14933.8486},{"date":"2024-07-10","close":15125.6768},{"date":"2024-07-11","close":15451.7852},{"date":"2024-07-12","close":15413.4189},{"date":"2024-07-15","close":15528.5166},{"date":"2024-07-16","close":15336.6885},{"date":"2024-07-17","close":15221.5908},{"date":"2024-07-18","close":14742.0195},{"date":"2024-07-19","close":14598.1484},{"date":"2024-07-22","close":14387.1367},{"date":"2024-07-23","close":14233.6748},{"date":"2024-07-24","close":14348.7715},{"date":"2024-07-25","close":15327.0967},{"date":"2024-07-26","close":15346.2793},{"date":"2024-07-29","close":15768.3027},{"date":"2024-07-30","close":15787.4844},{"date":"2024-07-31","close":15998.4961},{"date":"2024-08-01","close":16315.0127},{"date":"2024-08-02","close":15835.4424},{"date":"2024-08-05","close":14204.9004},{"date":"2024-08-06","close":14665.2881},{"date":"2024-08-07","close":15346.2793},{"date":"2024-08-08","close":15375.0537},{"date":"2024-08-09","close":15662.7959},{"date":"2024-08-12","close":15662.7959},{"date":"2024-08-13","close":15768.3027},{"date":"2024-08-14","close":15768.3027},{"date":"2024-08-16","close":15413.4189},{"date":"2024-08-19","close":15346.2793},{"date":"2024-08-20","close":15058.5361},{"date":"2024-08-21","close":15173.6338},{"date":"2024-08-22","close":15020.1709},{"date":"2024-08-23","close":14972.2139},{"date":"2024-08-26","close":15039.3535},{"date":"2024-08-27","close":14751.6113},{"date":"2024-08-28","close":14646.1055},{"date":"2024-08-29","close":14559.7822},{"date":"2024-08-30","close":14511.8252},{"date":"2024-09-02","close":14626.9229},{"date":"2024-09-03","close":14703.6543},{"date":"2024-09-04","close":14156.9424},{"date":"2024-09-05","close":14387.1367},{"date":"2024-09-06","close":14099.3936},{"date":"2024-09-09","close":14914.665},{"date":"2024-09-10","close":14905.0742},{"date":"2024-09-11","close":14905.0742},{"date":"2024-09-12","close":14953.0312},{"date":"2024-09-13","close":15355.8711},{"date":"2024-09-19","close":15346.2793},{"date":"2024-09-20","close":15068.1279},{"date":"2024-09-23","close":15125.6768},{"date":"2024-09-24","close":15288.7305},{"date":"2024-09-25","close":15183.2256},{"date":"2024-09-26","close":15423.0107},{"date":"2024-09-27","close":15317.5049},{"date":"2024-09-30","close":15298.3223},{"date":"2024-10-02","close":14914.665},{"date":"2024-10-04","close":14655.6963},{"date":"2024-10-07","close":14722.8369},{"date":"2024-10-08","close":14636.5146},{"date":"2024-10-10","close":15154.4512},{"date":"2024-10-11","close":15384.6455},{"date":"2024-10-14","close":14770.7939},{"date":"2024-10-15","close":14578.9658},{"date":"2024-10-16","close":14569.374},{"date":"2024-10-17","close":14578.9658},{"date":"2024-10-18","close":14415.9111},{"date":"2024-10-21","close":14415.9111},{"date":"2024-10-22","close":14329.5879},{"date":"2024-10-23","close":14358.3623},{"date":"2024-10-24","close":14339.1797},{"date":"2024-10-25","close":14319.9971},{"date":"2024-10-28","close":14291.2227},{"date":"2024-10-29","close":14310.4053},{"date":"2024-10-30","close":14099.3936},{"date":"2024-10-31","close":14022.6631},{"date":"2024-11-01","close":13850.0176},{"date":"2024-11-04","close":13802.0605},{"date":"2024-11-05","close":13715.7373},{"date":"2024-11-06","close":13840.4258},{"date":"2024-11-07","close":13725.3281},{"date":"2024-11-08","close":13811.6514},{"date":"2024-11-11","close":13792.4688},{"date":"2024-11-12","close":13389.6289},{"date":"2024-11-13","close":12871.6924},{"date":"2024-11-14","close":12526.4014},{"date":"2024-11-15","close":13427.9941},{"date":"2024-11-18","close":13427.9941},{"date":"2024-11-19","close":13495.1348},{"date":"2024-11-20","close":13696.5537},{"date":"2024-11-21","close":13399.2197},{"date":"2024-11-22","close":13140.251},{"date":"2024-11-25","close":13140.251},{"date":"2024-11-26","close":12967.6055},{"date":"2024-11-27","close":12948.4229},{"date":"2024-11-28","close":12842.918},{"date":"2024-11-29","close":12756.5947},{"date":"2024-12-02","close":12890.875},{"date":"2024-12-03","close":13073.1123},{"date":"2024-12-04","close":13216.9834},{"date":"2024-12-05","close":13696.5537},{"date":"2024-12-06","close":13850.0176},{"date":"2024-12-09","close":13696.5537},{"date":"2024-12-10","close":13878.792},{"date":"2024-12-11","close":13955.5225},{"date":"2024-12-12","close":13888.3828},{"date":"2024-12-13","close":14099.3936},{"date":"2024-12-16","close":14089.8027},{"date":"2024-12-17","close":13993.8887},{"date":"2024-12-18","close":14358.3623},{"date":"2024-12-19","close":14837.9336},{"date":"2024-12-20","close":14885.8906},{"date":"2024-12-23","close":14895.4824},{"date":"2024-12-24","close":14933.8486},{"date":"2024-12-26","close":15058.5361},{"date":"2024-12-27","close":15674.5684},{"date":"2024-12-30","close":16339.4902},{"date":"2025-01-02","close":15987.4727},{"date":"2025-01-03","close":16593.7246},{"date":"2025-01-06","close":16036.3643},{"date":"2025-01-07","close":15762.5723},{"date":"2025-01-08","close":15723.459},{"date":"2025-01-09","close":15596.3418},{"date":"2025-01-10","close":15674.5684},{"date":"2025-01-13","close":15078.0938},{"date":"2025-01-14","close":15244.3242},{"date":"2025-01-15","close":14784.7451},{"date":"2025-01-16","close":14853.1934},{"date":"2025-01-17","close":14726.0762},{"date":"2025-01-20","close":14628.293},{"date":"2025-01-21","close":14579.4014},{"date":"2025-01-22","close":14608.7363},{"date":"2025-01-23","close":14618.5146},{"date":"2025-01-24","close":14608.7363},{"date":"2025-01-31","close":14589.1797},{"date":"2025-02-03","close":14256.7188},{"date":"2025-02-04","close":15762.5723},{"date":"2025-02-05","close":16231.9297},{"date":"2025-02-06","close":16036.3643},{"date":"2025-02-07","close":14999.8672},{"date":"2025-02-10","close":15400.7764},{"date":"2025-02-11","close":15508.3369},{"date":"2025-02-12","close":15479.0029},{"date":"2025-02-13","close":15733.2373},{"date":"2025-02-14","close":15733.2373},{"date":"2025-02-17","close":15850.5771},{"date":"2025-02-18","close":15791.9072},{"date":"2025-02-19","close":15919.0244},{"date":"2025-02-20","close":15860.3555},{"date":"2025-02-21","close":15860.3555},{"date":"2025-02-24","close":15879.9121},{"date":"2025-02-25","close":16026.5859},{"date":"2025-02-26","close":16222.1514},{"date":"2025-02-27","close":16251.4863},{"date":"2025-02-28","close":15870.1338},{"date":"2025-03-04","close":15928.8027},{"date":"2025-03-05","close":15997.251},{"date":"2025-03-06","close":15928.8027},{"date":"2025-03-07","close":15752.7939},{"date":"2025-03-10","close":15889.6895},{"date":"2025-03-11","close":15733.2373},{"date":"2025-03-12","close":15684.3467},{"date":"2025-03-13","close":15400.7764},{"date":"2025-03-14","close":15029.2021},{"date":"2025-03-17","close":14814.0801},{"date":"2025-03-18","close":14618.5146},{"date":"2025-03-19","close":14686.9629},{"date":"2025-03-20","close":14794.5234},{"date":"2025-03-21","close":15400.7764},{"date":"2025-03-24","close":15713.6807},{"date":"2025-03-25","close":15811.4639},{"date":"2025-03-26","close":16349.2686},{"date":"2025-03-27","close":16417.7168},{"date":"2025-03-28","close":15879.9121},{"date":"2025-03-31","close":15400.7764},{"date":"2025-04-01","close":15733.2373},{"date":"2025-04-02","close":15782.1289},{"date":"2025-04-03","close":15743.0156},{"date":"2025-04-04","close":15967.916},{"date":"2025-04-07","close":15547.4502},{"date":"2025-04-08","close":15606.1201},{"date":"2025-04-09","close":15567.0068},{"date":"2025-04-10","close":15919.0244},{"date":"2025-04-11","close":15967.916},{"date":"2025-04-14","close":16241.708},{"date":"2025-04-15","close":16212.373},{"date":"2025-04-16","close":15977.6943},{"date":"2025-04-17","close":16095.0332},{"date":"2025-04-18","close":16329.7119},{"date":"2025-04-21","close":16466.6074},{"date":"2025-04-22","close":16222.1514},{"date":"2025-04-23","close":16212.373},{"date":"2025-04-24","close":16016.8076},{"date":"2025-04-25","close":15997.251},{"date":"2025-04-28","close":16036.3643},{"date":"2025-04-29","close":16290.5986},{"date":"2025-04-30","close":16143.9248},{"date":"2025-05-02","close":16026.5859},{"date":"2025-05-07","close":16583.9473},{"date":"2025-05-08","close":16574.168},{"date":"2025-05-09","close":16583.9473},{"date":"2025-05-12","close":15625.6768},{"date":"2025-05-13","close":15625.6768},{"date":"2025-05-14","close":15762.5723},{"date":"2025-05-15","close":15772.3506},{"date":"2025-05-16","close":15606.1201},{"date":"2025-05-19","close":15821.2422},{"date":"2025-05-20","close":15684.3467},{"date":"2025-05-21","close":15547.4502},{"date":"2025-05-22","close":15488.7812},{"date":"2025-05-23","close":14980.3105},{"date":"2025-05-26","close":14999.8672},{"date":"2025-05-27","close":14872.75},{"date":"2025-05-28","close":14980.3105},{"date":"2025-05-29","close":14872.75},{"date":"2025-05-30","close":14960.7539},{"date":"2025-06-02","close":14833.6367},{"date":"2025-06-04","close":15038.9805},{"date":"2025-06-05","close":15058.5371},{"date":"2025-06-09","close":15097.6504},{"date":"2025-06-10","close":15156.3193},{"date":"2025-06-11","close":15361.6631},{"date":"2025-06-12","close":15283.4375},{"date":"2025-06-13","close":14892.3066},{"date":"2025-06-16","close":14941.1973},{"date":"2025-06-17","close":14911.8633},{"date":"2025-06-18","close":14853.1934},{"date":"2025-06-19","close":14882.5283},{"date":"2025-06-20","close":15078.0938},{"date":"2025-06-23","close":14726.0762},{"date":"2025-06-24","close":14902.085},{"date":"2025-06-25","close":15019.4238},{"date":"2025-06-26","close":14686.9629},{"date":"2025-06-27","close":14559.8447},{"date":"2025-06-30","close":14422.9492},{"date":"2025-07-01","close":14647.8496},{"date":"2025-07-02","close":14559.8447},{"date":"2025-07-03","close":14638.0713},{"date":"2025-07-04","close":14667.4062},{"date":"2025-07-07","close":15205.2109},{"date":"2025-07-08","close":15850.5771},{"date":"2025-07-09","close":16241.708},{"date":"2025-07-10","close":16623.0605},{"date":"2025-07-11","close":17121.752},{"date":"2025-07-14","close":17405.3223},{"date":"2025-07-15","close":17151.0859},{"date":"2025-07-16","close":16847.9609},{"date":"2025-07-17","close":16505.7207},{"date":"2025-07-18","close":16261.2646},{"date":"2025-07-21","close":16515.5},{"date":"2025-07-22","close":16300.377},{"date":"2025-07-23","close":16319.9336},{"date":"2025-07-24","close":16065.6992},{"date":"2025-07-25","close":16114.5898},{"date":"2025-07-28","close":16183.0381},{"date":"2025-07-29","close":16456.8301},{"date":"2025-07-30","close":16740.4004},{"date":"2025-07-31","close":16456.8301},{"date":"2025-08-01","close":16368.8252},{"date":"2025-08-04","close":16466.6074},{"date":"2025-08-05","close":16525.2773},{"date":"2025-08-06","close":16613.2812},{"date":"2025-08-07","close":16759.9551},{"date":"2025-08-08","close":16916.4082},{"date":"2025-08-11","close":16515.5},{"date":"2025-08-12","close":16662.1738},{"date":"2025-08-13","close":16828.4043},{"date":"2025-08-14","close":16857.7383},{"date":"2025-08-18","close":16720.8438},{"date":"2025-08-19","close":16681.7305},{"date":"2025-08-20","close":16857.7383},{"date":"2025-08-21","close":16984.8555},{"date":"2025-08-22","close":16828.4043},{"date":"2025-08-25","close":16887.0742},{"date":"2025-08-26","close":17014.1914},{"date":"2025-08-27","close":17102.1953},{"date":"2025-08-28","close":17405.3223},{"date":"2025-08-29","close":17405.3223},{"date":"2025-09-01","close":17287.9824},{"date":"2025-09-02","close":17395.543},{"date":"2025-09-03","close":17327.0957},{"date":"2025-09-04","close":17640.0},{"date":"2025-09-05","close":18050.6875},{"date":"2025-09-08","close":17747.5605},{"date":"2025-09-09","close":17845.3438},{"date":"2025-09-10","close":17757.3398},{"date":"2025-09-11","close":17532.4395},{"date":"2025-09-12","close":17600.8867},{"date":"2025-09-15","close":17600.8867},{"date":"2025-09-16","close":17600.8867},{"date":"2025-09-17","close":17581.3301},{"date":"2025-09-18","close":17669.3359},{"date":"2025-09-19","close":18010.0},{"date":"2025-09-22","close":17473.7695},{"date":"2025-09-23","close":17503.1055},{"date":"2025-09-24","close":17209.7559},{"date":"2025-09-25","close":17405.3223},{"date":"2025-09-26","close":17307.5391},{"date":"2025-09-29","close":17278.2051},{"date":"2025-09-30","close":17698.6699},{"date":"2025-10-01","close":17737.7832},{"date":"2025-10-02","close":17649.7793},{"date":"2025-10-10","close":17209.7559},{"date":"2025-10-13","close":17199.9785},{"date":"2025-10-14","close":17199.9785},{"date":"2025-10-15","close":17483.5488},{"date":"2025-10-16","close":17190.1992},{"date":"2025-10-17","close":17190.1992},{"date":"2025-10-20","close":17190.1992},{"date":"2025-10-21","close":17180.4219},{"date":"2025-10-22","close":17630.2227},{"date":"2025-10-23","close":17571.5527},{"date":"2025-10-24","close":17346.6523},{"date":"2025-10-27","close":17405.3223},{"date":"2025-10-28","close":17551.9961},{"date":"2025-10-29","close":17454.2129},{"date":"2025-10-30","close":17630.2227},{"date":"2025-10-31","close":17571.5527},{"date":"2025-11-03","close":17209.7559},{"date":"2025-11-04","close":17297.7617},{"date":"2025-11-05","close":17405.3223},{"date":"2025-11-06","close":17415.0996},{"date":"2025-11-07","close":17424.8789},{"date":"2025-11-10","close":17786.6738},{"date":"2025-11-11","close":17209.7559},{"date":"2025-11-12","close":17522.6602},{"date":"2025-11-13","close":17561.7734},{"date":"2025-11-14","close":17503.1055},{"date":"2025-11-17","close":17669.3359},{"date":"2025-11-18","close":17473.7695},{"date":"2025-11-19","close":17542.2168},{"date":"2025-11-20","close":17493.3262},{"date":"2025-11-21","close":17591.1094},{"date":"2025-11-24","close":17649.7793},{"date":"2025-11-25","close":17591.1094},{"date":"2025-11-26","close":17610.666},{"date":"2025-11-27","close":17512.8828},{"date":"2025-11-28","close":17571.5527},{"date":"2025-12-01","close":17551.9961},{"date":"2025-12-02","close":17336.873},{"date":"2025-12-03","close":17287.9824},{"date":"2025-12-04","close":17415.0996},{"date":"2025-12-05","close":17434.6562},{"date":"2025-12-08","close":17444.4355},{"date":"2025-12-09","close":17493.3262},{"date":"2025-12-10","close":17434.6562},{"date":"2025-12-11","close":17571.5527},{"date":"2025-12-12","close":17688.8926},{"date":"2025-12-15","close":17610.666},{"date":"2025-12-16","close":17434.6562},{"date":"2025-12-17","close":17532.4395},{"date":"2025-12-18","close":17307.5391},{"date":"2025-12-19","close":17209.7559},{"date":"2025-12-22","close":17229.3125},{"date":"2025-12-23","close":17327.0957},{"date":"2025-12-24","close":17493.3262},{"date":"2025-12-26","close":17640.0},{"date":"2025-12-29","close":17780.0},{"date":"2025-12-30","close":18080.0},{"date":"2026-01-02","close":17630.0},{"date":"2026-01-05","close":17360.0},{"date":"2026-01-06","close":17480.0},{"date":"2026-01-07","close":17660.0},{"date":"2026-01-08","close":17640.0},{"date":"2026-01-09","close":17550.0},{"date":"2026-01-12","close":17800.0},{"date":"2026-01-13","close":17800.0},{"date":"2026-01-14","close":18000.0},{"date":"2026-01-15","close":17880.0},{"date":"2026-01-16","close":17910.0},{"date":"2026-01-19","close":17830.0},{"date":"2026-01-20","close":18070.0},{"date":"2026-01-21","close":18020.0},{"date":"2026-01-22","close":18010.0},{"date":"2026-01-23","close":18000.0},{"date":"2026-01-26","close":18400.0},{"date":"2026-01-27","close":18280.0},{"date":"2026-01-28","close":17930.0},{"date":"2026-01-29","close":18030.0},{"date":"2026-01-30","close":17850.0},{"date":"2026-02-02","close":17760.0},{"date":"2026-02-03","close":17860.0},{"date":"2026-02-04","close":18150.0},{"date":"2026-02-05","close":18740.0},{"date":"2026-02-06","close":18810.0},{"date":"2026-02-09","close":18810.0},{"date":"2026-02-10","close":18810.0},{"date":"2026-02-11","close":18480.0},{"date":"2026-02-12","close":18650.0},{"date":"2026-02-13","close":19020.0},{"date":"2026-02-19","close":19720.0},{"date":"2026-02-20","close":19710.0},{"date":"2026-02-23","close":20100.0},{"date":"2026-02-24","close":19900.0},{"date":"2026-02-25","close":19700.0},{"date":"2026-02-26","close":19060.0},{"date":"2026-02-27","close":18810.0},{"date":"2026-03-03","close":18370.0},{"date":"2026-03-04","close":16700.0},{"date":"2026-03-05","close":17540.0},{"date":"2026-03-06","close":17640.0},{"date":"2026-03-09","close":16940.0},{"date":"2026-03-10","close":17240.0},{"date":"2026-03-11","close":17870.0},{"date":"2026-03-12","close":17990.0},{"date":"2026-03-13","close":18030.0},{"date":"2026-03-16","close":17700.0},{"date":"2026-03-17","close":17930.0},{"date":"2026-03-18","close":17890.0},{"date":"2026-03-19","close":17960.0},{"date":"2026-03-20","close":17950.0},{"date":"2026-03-23","close":17640.0},{"date":"2026-03-24","close":17680.0},{"date":"2026-03-25","close":17950.0},{"date":"2026-03-26","close":17720.0},{"date":"2026-03-27","close":17930.0},{"date":"2026-03-30","close":17790.0},{"date":"2026-03-31","close":17880.0},{"date":"2026-04-01","close":17930.0},{"date":"2026-04-02","close":17420.0},{"date":"2026-04-03","close":17510.0},{"date":"2026-04-06","close":17640.0},{"date":"2026-04-07","close":17450.0},{"date":"2026-04-08","close":17690.0},{"date":"2026-04-09","close":17410.0},{"date":"2026-04-10","close":17560.0},{"date":"2026-04-13","close":17500.0},{"date":"2026-04-14","close":17700.0},{"date":"2026-04-15","close":18360.0},{"date":"2026-04-16","close":18550.0},{"date":"2026-04-17","close":18320.0},{"date":"2026-04-20","close":18400.0},{"date":"2026-04-21","close":18350.0},{"date":"2026-04-22","close":18100.0},{"date":"2026-04-23","close":17730.0},{"date":"2026-04-24","close":18120.0},{"date":"2026-04-27","close":18090.0},{"date":"2026-04-28","close":17910.0},{"date":"2026-04-29","close":17910.0},{"date":"2026-04-30","close":17830.0},{"date":"2026-05-04","close":17630.0},{"date":"2026-05-06","close":17300.0},{"date":"2026-05-07","close":17250.0},{"date":"2026-05-08","close":17360.0},{"date":"2026-05-11","close":17400.0},{"date":"2026-05-12","close":17240.0},{"date":"2026-05-13","close":16980.0},{"date":"2026-05-14","close":17190.0},{"date":"2026-05-15","close":17450.0},{"date":"2026-05-18","close":17250.0},{"date":"2026-05-19","close":16940.0},{"date":"2026-05-20","close":16500.0},{"date":"2026-05-21","close":16340.0},{"date":"2026-05-22","close":16860.0},{"date":"2026-05-26","close":16790.0},{"date":"2026-05-27","close":16460.0},{"date":"2026-05-28","close":16390.0},{"date":"2026-05-29","close":15960.0},{"date":"2026-06-01","close":15760.0},{"date":"2026-06-02","close":15470.0},{"date":"2026-06-04","close":15920.0},{"date":"2026-06-05","close":15860.0},{"date":"2026-06-08","close":15750.0},{"date":"2026-06-09","close":15720.0},{"date":"2026-06-10","close":15300.0},{"date":"2026-06-11","close":15500.0},{"date":"2026-06-12","close":15550.0},{"date":"2026-06-15","close":15360.0},{"date":"2026-06-16","close":15050.0},{"date":"2026-06-17","close":15100.0},{"date":"2026-06-18","close":14660.0},{"date":"2026-06-19","close":14620.0},{"date":"2026-06-22","close":14200.0},{"date":"2026-06-23","close":13910.0},{"date":"2026-06-24","close":14120.0},{"date":"2026-06-25","close":14400.0},{"date":"2026-06-26","close":14080.0},{"date":"2026-06-29","close":15180.0},{"date":"2026-06-30","close":15250.0},{"date":"2026-07-01","close":15230.0},{"date":"2026-07-02","close":14820.0},{"date":"2026-07-03","close":15020.0},{"date":"2026-07-06","close":15280.0},{"date":"2026-07-07","close":15300.0},{"date":"2026-07-08","close":15000.0},{"date":"2026-07-09","close":14920.0},{"date":"2026-07-10","close":15280.0},{"date":"2026-07-13","close":14900.0},{"date":"2026-07-14","close":14960.0},{"date":"2026-07-15","close":15270.0},{"date":"2026-07-16","close":15380.0},{"date":"2026-07-20","close":15320.0},{"date":"2026-07-21","close":15440.0},{"date":"2026-07-22","close":15500.0},{"date":"2026-07-23","close":15910.0},{"date":"2026-07-24","close":15870.0},{"date":"2026-07-27","close":15810.0},{"date":"2026-07-28","close":15800.0},{"date":"2026-07-29","close":15650.0},{"date":"2026-07-30","close":15850.0},{"date":"2026-07-31","close":16100.0},{"date":"2026-08-03","close":15300.0},{"date":"2026-08-04","close":15270.0},{"date":"2026-08-05","close":15170.0},{"date":"2026-08-06","close":15290.0},{"date":"2026-08-07","close":15280.0},{"date":"2026-08-10","close":15510.0},{"date":"2026-08-11","close":15790.0},{"date":"2026-08-12","close":15750.0},{"date":"2026-08-13","close":15480.0},{"date":"2026-08-14","close":15700.0},{"date":"2026-08-18","close":15600.0},{"date":"2026-08-19","close":15550.0},{"date":"2026-08-20","close":16330.0},{"date":"2026-08-21","close":16160.0},{"date":"2026-08-24","close":16090.0},{"date":"2026-08-25","close":16140.0},{"date":"2026-08-26","close":16130.0},{"date":"2026-08-27","close":16000.0},{"date":"2026-08-28","close":16150.0},{"date":"2026-08-31","close":16250.0},{"date":"2026-09-01","close":16290.0},{"date":"2026-09-02","close":16090.0},{"date":"2026-09-03","close":16120.0},{"date":"2026-09-04","close":16100.0},{"date":"2026-09-07","close":16120.0},{"date":"2026-09-08","close":16140.0},{"date":"2026-09-09","close":16100.0},{"date":"2026-09-10","close":16070.0},{"date":"2026-09-11","close":16030.0},{"date":"2026-09-14","close":16150.0},{"date":"2026-09-15","close":16100.0},{"date":"2026-09-16","close":16090.0},{"date":"2026-09-17","close":16000.0},{"date":"2026-09-18","close":16130.0},{"date":"2026-09-21","close":15910.0},{"date":"2026-09-22","close":15940.0},{"date":"2026-09-23","close":16200.0},{"date":"2026-09-28","close":16070.0},{"date":"2026-09-29","close":16140.0},{"date":"2026-09-30","close":15970.0},{"date":"2026-10-01","close":16070.0},{"date":"2026-10-02","close":16090.0},{"date":"2026-10-06","close":16020.0},{"date":"2026-10-07","close":15990.0},{"date":"2026-10-08","close":16050.0},{"date":"2026-10-12","close":16000.0},{"date":"2026-10-13","close":16010.0},{"date":"2026-10-14","close":15970.0},{"date":"2026-10-15","close":15530.0},{"date":"2026-10-16","close":15910.0},{"date":"2026-10-19","close":15920.0},{"date":"2026-10-20","close":15770.0},{"date":"2026-10-21","close":15870.0},{"date":"2026-10-22","close":16180.0},{"date":"2026-10-23","close":15290.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":659.0,"foreign_net":-620.0,"institution_net":-39.0},{"date":"2026-10-21","retail_net":1574.0,"foreign_net":-1613.0,"institution_net":39.0},{"date":"2026-10-20","retail_net":561.0,"foreign_net":-549.0,"institution_net":-12.0},{"date":"2026-10-19","retail_net":-775.0,"foreign_net":761.0,"institution_net":14.0},{"date":"2026-10-16","retail_net":612.0,"foreign_net":-613.0,"institution_net":1.0},{"date":"2026-10-15","retail_net":588.0,"foreign_net":-623.0,"institution_net":35.0},{"date":"2026-10-14","retail_net":422.0,"foreign_net":-463.0,"institution_net":41.0},{"date":"2026-10-13","retail_net":-127.0,"foreign_net":94.0,"institution_net":33.0},{"date":"2026-10-12","retail_net":475.0,"foreign_net":-489.0,"institution_net":14.0},{"date":"2026-10-08","retail_net":-296.0,"foreign_net":344.0,"institution_net":-48.0},{"date":"2026-10-07","retail_net":314.0,"foreign_net":-313.0,"institution_net":-1.0},{"date":"2026-10-06","retail_net":594.0,"foreign_net":-594.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-705.0,"foreign_net":705.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":411.0,"foreign_net":-411.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":651.0,"foreign_net":-661.0,"institution_net":10.0},{"date":"2026-09-29","retail_net":292.0,"foreign_net":-292.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":103.0,"foreign_net":-104.0,"institution_net":1.0},{"date":"2026-09-23","retail_net":1414.0,"foreign_net":-1413.0,"institution_net":-1.0},{"date":"2026-09-22","retail_net":1588.0,"foreign_net":-1586.0,"institution_net":-2.0},{"date":"2026-09-21","retail_net":3197.0,"foreign_net":-3196.0,"institution_net":-1.0},{"date":"2026-09-18","retail_net":444.0,"foreign_net":-444.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":2790.0,"foreign_net":-2789.0,"institution_net":-1.0},{"date":"2026-09-16","retail_net":83.0,"foreign_net":-83.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":2551.0,"foreign_net":-2550.0,"institution_net":-1.0},{"date":"2026-09-14","retail_net":835.0,"foreign_net":-835.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":1348.0,"foreign_net":-1348.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":4751.0,"foreign_net":-4750.0,"institution_net":-1.0},{"date":"2026-09-09","retail_net":5510.0,"foreign_net":-5511.0,"institution_net":1.0},{"date":"2026-09-08","retail_net":1156.0,"foreign_net":-1150.0,"institution_net":-6.0},{"date":"2026-09-07","retail_net":-54.0,"foreign_net":69.0,"institution_net":-15.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":659.0,"foreign_net":-620.0,"institution_net":-39.0},"d3":{"retail_net":2794.0,"foreign_net":-2782.0,"institution_net":-12.0},"d7":{"retail_net":3641.0,"foreign_net":-3720.0,"institution_net":79.0},"d14":{"retail_net":4307.0,"foreign_net":-4384.0,"institution_net":77.0},"d30":{"retail_net":30966.0,"foreign_net":-31027.0,"institution_net":61.0}},"analysis":"최근 5일 외국인 순매수 -2634.00, 기관 순매수 3.00. 30일 누적: 외국인 -3.10만, 기관 61.00.","foreign_flow":-2634.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":3.0},"insider_trades":[],"price_analysis":{"current":15890.0,"low_30d":15240.0,"support":15406.0,"high_30d":16900.0,"change_1d":-1.8,"change_7d":-2.1,"change_30d":-3.5,"resistance":16734.0,"position_in_range":39.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.57,"per":7.27,"quarter":"2024-Q2"},{"pbr":0.57,"per":7.85,"quarter":"2024-Q3"},{"pbr":0.62,"per":13.61,"quarter":"2024-Q4"},{"pbr":0.59,"per":13.94,"quarter":"2025-Q1"},{"pbr":0.56,"per":18.4,"quarter":"2025-Q2"},{"pbr":0.67,"per":18.38,"quarter":"2025-Q3"},{"pbr":0.67,"per":8.32,"quarter":"2025-Q4"},{"pbr":0.66,"per":7.96,"quarter":"2026-Q1"},{"pbr":0.55,"per":6.37,"quarter":"2026-Q2"},{"pbr":0.48,"per":6.64,"quarter":"현재"}],"timeline":[{"close":15288.7305,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":15298.3223,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":16339.4902,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":15400.7764,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":14422.9492,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":17698.6699,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":18080.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":17880.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":15250.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.61,"pbr_5y_low":0.55,"per_5y_avg":11.34,"per_5y_low":6.37,"current_pbr":0.48,"current_per":6.64,"pbr_5y_high":0.67,"per_5y_high":18.4,"pbr_5y_median":0.59,"per_5y_median":8.32,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"BUILDING PRODUCTS & EQUIPMENT"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +6.3%"},"momentum":{"grade":"D","reason":"RSI 56"},"valuation":{"grade":"C","reason":"PER 6.51x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.29,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.7,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.07,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.32,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":42.18,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.25,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.11,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.57,"per":7.27,"close":15288.7305,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.57,"per":7.85,"close":15298.3223,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.62,"per":13.61,"close":16339.4902,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.59,"per":13.94,"close":15400.7764,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.56,"per":18.4,"close":14422.9492,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.67,"per":18.38,"close":17698.6699,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.67,"per":8.32,"close":18080.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.66,"per":7.96,"close":17880.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.55,"per":6.37,"close":15250.0,"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":"6.5배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"1.7%"}],"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":467.0,"pbr":null,"per":null,"roa":0.012908956666510353,"roe":0.0169848159251813,"revenue":83750597993.0,"market_cap":null,"net_income":6076610238.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4218294113189831,"total_assets":470728223433.0,"total_equity":357767211889.0,"profit_margin":0.07255602208963204,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8555358553.0,"operating_margin":0.10215280556820704},{"eps":530.0,"pbr":0.75,"per":11.57,"roa":0.011800638627762546,"roe":0.01620222683051365,"revenue":78806567198.0,"market_cap":197200000000.0,"net_income":5679699341.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3960352180749737,"total_assets":481304403953.0,"total_equity":350550538541.0,"profit_margin":0.07207139636890747,"dividend_yield":2.17,"fiscal_quarter":"Q1","operating_income":3405106248.0,"operating_margin":0.04320840723140161},{"eps":744.89,"pbr":null,"per":null,"roa":0.017168084355609556,"roe":0.022810575828407762,"revenue":88996979576.0,"market_cap":null,"net_income":7982509814.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.37757540989696475,"total_assets":464962173336.0,"total_equity":349947755552.0,"profit_margin":0.08969416548775393,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6467976146.0,"operating_margin":0.07267635572369731},{"eps":651.34,"pbr":null,"per":null,"roa":0.015423278493528016,"roe":0.020404779418326784,"revenue":77978017359.0,"market_cap":null,"net_income":6979983709.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3953808866165225,"total_assets":452561607568.0,"total_equity":342075920837.0,"profit_margin":0.08951219773728179,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5451364318.0,"operating_margin":0.06990898848970054},{"eps":319.87,"pbr":null,"per":null,"roa":0.007831225722779604,"roe":0.010237761272720103,"revenue":79935287103.0,"market_cap":null,"net_income":3427807879.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3893567763745722,"total_assets":437710264056.0,"total_equity":334820063458.0,"profit_margin":0.042882286449826904,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4905679790.0,"operating_margin":0.06137064077444075},{"eps":458.11,"pbr":null,"per":null,"roa":0.0109656056136271,"roe":0.014610166023020052,"revenue":80685641677.0,"market_cap":null,"net_income":4909231929.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3963249481613217,"total_assets":447693643377.0,"total_equity":336014794169.0,"profit_margin":0.06084393489305806,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4417175469.0,"operating_margin":0.05474549594192726},{"eps":-466.48,"pbr":null,"per":null,"roa":-0.011057341470987692,"roe":-0.014688078990274548,"revenue":77982847223.0,"market_cap":null,"net_income":-4998983588.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3721934509521159,"total_assets":452096338086.0,"total_equity":340342912869.0,"profit_margin":-0.0641036300419359,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1049098117.0,"operating_margin":0.013452934258735073},{"eps":472.19,"pbr":null,"per":null,"roa":0.011532388907636889,"roe":0.014651383800285722,"revenue":83441352943.0,"market_cap":null,"net_income":5060158766.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3775676157782503,"total_assets":438778019587.0,"total_equity":345370705933.0,"profit_margin":0.060643297208479684,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6700879126.0,"operating_margin":0.08030645345093419},{"eps":640.84,"pbr":null,"per":null,"roa":0.015315929139387542,"roe":0.019784683858638533,"revenue":74509559251.0,"market_cap":null,"net_income":6867503126.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3834677382904601,"total_assets":448389585999.0,"total_equity":347112098180.0,"profit_margin":0.09216942356168656,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3852372586.0,"operating_margin":0.051703065012403716},{"eps":554.33,"pbr":null,"per":null,"roa":0.01290987267031446,"roe":0.017541447173897363,"revenue":77712199193.0,"market_cap":null,"net_income":5940369895.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.38015823682494765,"total_assets":460141633206.0,"total_equity":338647651822.0,"profit_margin":0.07644063553325724,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4484439439.0,"operating_margin":0.05770573327699546},{"eps":280.45,"pbr":null,"per":null,"roa":0.006766759834110866,"roe":0.008926602811623798,"revenue":80038822087.0,"market_cap":null,"net_income":3005388398.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.34490772715261886,"total_assets":444139953490.0,"total_equity":336677732999.0,"profit_margin":0.037549133278513586,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2198156276.0,"operating_margin":0.027463626009021778},{"eps":627.0,"pbr":null,"per":null,"roa":0.018317019471650237,"roe":0.023933508465285448,"revenue":67329065159.0,"market_cap":null,"net_income":8005077772.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3674427061266425,"total_assets":437029495131.0,"total_equity":334471554123.0,"profit_margin":0.11889483023558581,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7031915584.0,"operating_margin":0.10444101024414759}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2102.62,"per":7.27,"date":"2024-06","close":15288.73,"source":"reported"},{"eps":2102.62,"per":7.61,"date":"2024-07","close":15998.5,"source":"reported"},{"eps":2102.62,"per":6.9,"date":"2024-08","close":14511.83,"source":"reported"},{"eps":1947.81,"per":7.85,"date":"2024-09","close":15298.32,"source":"reported"},{"eps":1947.81,"per":7.2,"date":"2024-10","close":14022.66,"source":"reported"},{"eps":1947.81,"per":6.55,"date":"2024-11","close":12756.59,"source":"reported"},{"eps":1200.88,"per":13.61,"date":"2024-12","close":16339.49,"source":"reported"},{"eps":1200.88,"per":12.15,"date":"2025-01","close":14589.18,"source":"reported"},{"eps":1200.88,"per":13.22,"date":"2025-02","close":15870.13,"source":"reported"},{"eps":1104.66,"per":13.94,"date":"2025-03","close":15400.78,"source":"reported"},{"eps":1104.66,"per":14.61,"date":"2025-04","close":16143.92,"source":"reported"},{"eps":1104.66,"per":13.54,"date":"2025-05","close":14960.75,"source":"reported"},{"eps":783.69,"per":18.4,"date":"2025-06","close":14422.95,"source":"reported"},{"eps":783.69,"per":21.0,"date":"2025-07","close":16456.83,"source":"reported"},{"eps":783.69,"per":22.21,"date":"2025-08","close":17405.32,"source":"reported"},{"eps":962.84,"per":18.38,"date":"2025-09","close":17698.67,"source":"reported"},{"eps":962.84,"per":18.25,"date":"2025-10","close":17571.55,"source":"reported"},{"eps":962.84,"per":18.25,"date":"2025-11","close":17571.55,"source":"reported"},{"eps":2174.21,"per":8.32,"date":"2025-12","close":18080.0,"source":"reported"},{"eps":2174.21,"per":8.21,"date":"2026-01","close":17850.0,"source":"reported"},{"eps":2174.21,"per":8.65,"date":"2026-02","close":18810.0,"source":"reported"},{"eps":2246.1,"per":7.96,"date":"2026-03","close":17880.0,"source":"reported"},{"eps":2246.1,"per":7.94,"date":"2026-04","close":17830.0,"source":"reported"},{"eps":2246.1,"per":7.11,"date":"2026-05","close":15960.0,"source":"reported"},{"eps":2393.23,"per":6.37,"date":"2026-06","close":15250.0,"source":"reported"},{"eps":2393.23,"per":6.73,"date":"2026-07","close":16100.0,"source":"reported"},{"eps":2393.23,"per":6.79,"date":"2026-08","close":16250.0,"source":"reported"},{"eps":2393.23,"per":6.67,"date":"2026-09","close":15970.0,"source":"reported"},{"eps":2393.23,"per":6.39,"date":"2026-10","close":15290.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.11,"std":4.98,"count":29,"current":6.39,"lower_1sd":6.13,"upper_1sd":16.09},"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":"아이디스","phase":"above-fold","symbol_resolved":true}