{"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":"2026-10-23T09:53:01.533119+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-2.5,"direction":"higher_better","percentile":46},{"name":"영업이익 성장률","unit":"%","value":11.9,"direction":"higher_better","percentile":64}],"summary":"매출 -2.5%","percentile":55},"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":30.8,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.7,"direction":"higher_better","percentile":37}],"summary":"RSI 31","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.21x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.6%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":10.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.08,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":16.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.39,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 10.0x, 순차입금비율 -0.1x","percentile":88}},"signals":[],"summary":"슈피겐코리아(192440)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1722.15억. 현재가 27,700원, 전일 대비 +0.0%, 30일 -7.7%. PER 3.2배 / ROE 2.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5948.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.84,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.84%","value_pct":1.84},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":5.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":16.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.08,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.84},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-554.0851428356109,"grade":"F","trend":"하락","atr_14":1275.0,"rsi_14":30.769230769230774,"sma_20":28762.5,"sma_60":29207.5,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 30.8로 약세 구간입니다. MACD(-554.09)가 시그널선(-429.23)을 하회합니다(데드크로스). 현재가가 SMA20(28762)과 SMA60(29208) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 26776~30749 (현재 위치 23%).","bb_lower":26775.825643191616,"bb_upper":30749.174356808384,"macd_signal":-429.23127752253674},"change_pct":0.18,"chart_data":[{"date":"2024-10-23","open":20920,"high":20920,"low":20203,"close":20490,"volume":11814,"rsi_14":0.0,"sma_20":22457.5,"sma_60":24467.5,"sma_120":26930.83},{"date":"2024-10-24","open":20442,"high":20442,"low":19774,"close":19917,"volume":21037,"rsi_14":0.0,"sma_20":22370.0,"sma_60":24346.67,"sma_120":26846.25},{"date":"2024-10-25","open":20442,"high":20442,"low":19392,"close":19487,"volume":10660,"rsi_14":0.0,"sma_20":22250.0,"sma_60":24216.67,"sma_120":26757.5},{"date":"2024-10-28","open":19726,"high":19726,"low":19439,"close":19487,"volume":3414,"rsi_14":0.0,"sma_20":22127.5,"sma_60":24085.83,"sma_120":26671.25},{"date":"2024-10-29","open":19869,"high":19869,"low":19153,"close":19487,"volume":13498,"rsi_14":0.0,"sma_20":21985.0,"sma_60":23955.0,"sma_120":26583.75},{"date":"2024-10-30","open":19678,"high":19678,"low":19344,"close":19487,"volume":5783,"rsi_14":0.0,"sma_20":21845.0,"sma_60":23825.83,"sma_120":26500.42},{"date":"2024-10-31","open":19821,"high":19821,"low":19344,"close":19487,"volume":8721,"rsi_14":0.0,"sma_20":21727.5,"sma_60":23695.83,"sma_120":26416.67},{"date":"2024-11-01","open":19678,"high":19678,"low":19153,"close":19248,"volume":12582,"rsi_14":0.0,"sma_20":21607.5,"sma_60":23562.5,"sma_120":26330.83},{"date":"2024-11-04","open":19153,"high":19965,"low":19153,"close":19917,"volume":6206,"rsi_14":23.33,"sma_20":21525.0,"sma_60":23435.83,"sma_120":26250.0},{"date":"2024-11-05","open":19774,"high":20060,"low":19678,"close":19774,"volume":4484,"rsi_14":23.33,"sma_20":21435.0,"sma_60":23318.33,"sma_120":26168.33},{"date":"2024-11-06","open":19917,"high":19965,"low":19535,"close":19821,"volume":14161,"rsi_14":25.86,"sma_20":21347.5,"sma_60":23246.67,"sma_120":26086.67},{"date":"2024-11-07","open":19215,"high":19868,"low":19029,"close":19821,"volume":10206,"rsi_14":36.76,"sma_20":21285.0,"sma_60":23176.67,"sma_120":26008.75},{"date":"2024-11-08","open":20395,"high":21015,"low":20251,"close":20777,"volume":5815,"rsi_14":47.3,"sma_20":21247.5,"sma_60":23114.17,"sma_120":25937.08},{"date":"2024-11-11","open":20633,"high":21111,"low":19821,"close":20347,"volume":8367,"rsi_14":44.3,"sma_20":21190.0,"sma_60":23043.33,"sma_120":25860.42},{"date":"2024-11-12","open":20347,"high":20347,"low":19487,"close":19487,"volume":16033,"rsi_14":38.46,"sma_20":21087.5,"sma_60":22955.83,"sma_120":25778.75},{"date":"2024-11-13","open":19344,"high":19630,"low":19105,"close":19105,"volume":18480,"rsi_14":40.23,"sma_20":20972.5,"sma_60":22863.33,"sma_120":25695.0},{"date":"2024-11-14","open":19439,"high":19583,"low":19095,"close":19200,"volume":8370,"rsi_14":46.25,"sma_20":20870.0,"sma_60":22776.67,"sma_120":25613.75},{"date":"2024-11-15","open":18933,"high":19200,"low":18637,"close":19105,"volume":24668,"rsi_14":45.12,"sma_20":20762.5,"sma_60":22686.67,"sma_120":25537.08},{"date":"2024-11-18","open":19200,"high":19344,"low":18952,"close":19038,"volume":20439,"rsi_14":44.36,"sma_20":20661.5,"sma_60":22603.0,"sma_120":25460.25},{"date":"2024-11-19","open":18952,"high":19248,"low":18923,"close":19067,"volume":16198,"rsi_14":44.76,"sma_20":20572.0,"sma_60":22519.83,"sma_120":25383.25},{"date":"2024-11-20","open":19153,"high":19153,"low":18818,"close":18904,"volume":9501,"rsi_14":43.02,"sma_20":20489.0,"sma_60":22406.33,"sma_120":25304.83},{"date":"2024-11-21","open":19000,"high":19000,"low":18771,"close":18962,"volume":21574,"rsi_14":46.41,"sma_20":20439.0,"sma_60":22305.5,"sma_120":25226.92},{"date":"2024-11-22","open":18914,"high":18962,"low":18837,"close":18876,"volume":8506,"rsi_14":34.73,"sma_20":20407.0,"sma_60":22199.83,"sma_120":25148.67},{"date":"2024-11-25","open":18876,"high":19487,"low":18866,"close":19439,"volume":4085,"rsi_14":45.64,"sma_20":20404.5,"sma_60":22113.17,"sma_120":25076.17},{"date":"2024-11-26","open":19296,"high":19487,"low":19296,"close":19344,"volume":2512,"rsi_14":43.84,"sma_20":20397.0,"sma_60":22026.5,"sma_120":25003.67},{"date":"2024-11-27","open":19487,"high":19678,"low":19296,"close":19296,"volume":5907,"rsi_14":35.46,"sma_20":20387.0,"sma_60":21944.0,"sma_120":24931.17},{"date":"2024-11-28","open":19153,"high":19869,"low":19153,"close":19439,"volume":6158,"rsi_14":28.53,"sma_20":20384.5,"sma_60":21865.67,"sma_120":24857.42},{"date":"2024-11-29","open":19678,"high":19726,"low":18837,"close":19038,"volume":13904,"rsi_14":28.79,"sma_20":20373.5,"sma_60":21780.33,"sma_120":24781.83},{"date":"2024-12-02","open":19048,"high":19048,"low":18570,"close":18599,"volume":14782,"rsi_14":33.33,"sma_20":20304.5,"sma_60":21689.0,"sma_120":24702.42},{"date":"2024-12-03","open":18599,"high":18962,"low":18599,"close":18847,"volume":14176,"rsi_14":44.91,"sma_20":20256.0,"sma_60":21602.0,"sma_120":24619.75},{"date":"2024-12-04","open":18627,"high":18723,"low":18226,"close":18255,"volume":24416,"rsi_14":34.38,"sma_20":20174.0,"sma_60":21504.67,"sma_120":24531.5},{"date":"2024-12-05","open":18570,"high":18570,"low":18188,"close":18255,"volume":14901,"rsi_14":35.5,"sma_20":20067.0,"sma_60":21414.83,"sma_120":24443.25},{"date":"2024-12-06","open":18255,"high":18360,"low":17978,"close":18331,"volume":25326,"rsi_14":37.99,"sma_20":19939.0,"sma_60":21333.0,"sma_120":24356.92},{"date":"2024-12-09","open":18121,"high":18666,"low":17844,"close":17854,"volume":24167,"rsi_14":32.11,"sma_20":19808.5,"sma_60":21251.17,"sma_120":24258.5},{"date":"2024-12-10","open":17911,"high":18818,"low":17892,"close":18455,"volume":14026,"rsi_14":44.14,"sma_20":19754.5,"sma_60":21186.5,"sma_120":24168.67},{"date":"2024-12-11","open":18522,"high":18837,"low":18455,"close":18837,"volume":11480,"rsi_14":48.51,"sma_20":19740.5,"sma_60":21131.0,"sma_120":24083.83},{"date":"2024-12-12","open":18857,"high":18857,"low":18522,"close":18627,"volume":9149,"rsi_14":47.1,"sma_20":19710.5,"sma_60":21075.17,"sma_120":23997.58},{"date":"2024-12-13","open":18847,"high":19009,"low":18637,"close":18828,"volume":7116,"rsi_14":42.2,"sma_20":19696.0,"sma_60":21021.17,"sma_120":23914.75},{"date":"2024-12-16","open":18866,"high":19105,"low":18742,"close":19029,"volume":9473,"rsi_14":46.08,"sma_20":19695.5,"sma_60":20970.67,"sma_120":23832.42},{"date":"2024-12-17","open":19009,"high":19009,"low":18685,"close":18685,"volume":9917,"rsi_14":42.92,"sma_20":19675.5,"sma_60":20921.67,"sma_120":23753.33},{"date":"2024-12-18","open":18694,"high":18780,"low":18398,"close":18713,"volume":18564,"rsi_14":41.36,"sma_20":19665.5,"sma_60":20870.67,"sma_120":23674.92},{"date":"2024-12-19","open":18417,"high":18570,"low":18169,"close":18178,"volume":10719,"rsi_14":40.09,"sma_20":19624.5,"sma_60":20811.17,"sma_120":23594.33},{"date":"2024-12-20","open":18226,"high":18283,"low":17949,"close":18045,"volume":8571,"rsi_14":43.13,"sma_20":19581.0,"sma_60":20746.0,"sma_120":23511.33},{"date":"2024-12-23","open":17959,"high":18818,"low":17911,"close":18389,"volume":16339,"rsi_14":44.44,"sma_20":19526.0,"sma_60":20686.0,"sma_120":23430.08},{"date":"2024-12-24","open":18389,"high":18943,"low":18331,"close":18943,"volume":5147,"rsi_14":58.41,"sma_20":19505.0,"sma_60":20629.0,"sma_120":23355.33},{"date":"2024-12-26","open":19105,"high":19583,"low":18857,"close":19153,"volume":10238,"rsi_14":60.44,"sma_20":19497.5,"sma_60":20576.5,"sma_120":23282.83},{"date":"2024-12-27","open":19556,"high":19800,"low":18998,"close":19047,"volume":10360,"rsi_14":52.91,"sma_20":19454.0,"sma_60":20522.0,"sma_120":23206.42},{"date":"2024-12-30","open":19047,"high":19135,"low":18871,"close":18940,"volume":2351,"rsi_14":57.39,"sma_20":19426.0,"sma_60":20469.0,"sma_120":23129.08},{"date":"2025-01-02","open":18940,"high":18940,"low":18558,"close":18676,"volume":7584,"rsi_14":47.41,"sma_20":19407.5,"sma_60":20412.33,"sma_120":23050.33},{"date":"2025-01-03","open":18676,"high":19243,"low":18627,"close":18959,"volume":4160,"rsi_14":46.0,"sma_20":19390.5,"sma_60":20360.5,"sma_120":22974.83},{"date":"2025-01-06","open":19047,"high":20582,"low":19047,"close":19947,"volume":12882,"rsi_14":59.15,"sma_20":19455.0,"sma_60":20325.5,"sma_120":22906.92},{"date":"2025-01-07","open":19947,"high":20533,"low":19702,"close":20142,"volume":3662,"rsi_14":59.06,"sma_20":19529.5,"sma_60":20293.83,"sma_120":22841.92},{"date":"2025-01-08","open":20142,"high":21169,"low":19653,"close":20240,"volume":5553,"rsi_14":58.12,"sma_20":19605.0,"sma_60":20263.83,"sma_120":22777.75},{"date":"2025-01-09","open":20240,"high":20973,"low":19996,"close":20338,"volume":4618,"rsi_14":63.66,"sma_20":19710.5,"sma_60":20236.33,"sma_120":22714.83},{"date":"2025-01-10","open":20338,"high":21609,"low":19849,"close":21022,"volume":20053,"rsi_14":68.33,"sma_20":19819.5,"sma_60":20220.5,"sma_120":22658.17},{"date":"2025-01-13","open":20973,"high":20973,"low":20240,"close":20289,"volume":4937,"rsi_14":65.93,"sma_20":19871.0,"sma_60":20194.67,"sma_120":22594.42},{"date":"2025-01-14","open":20191,"high":20680,"low":20044,"close":20631,"volume":1575,"rsi_14":69.7,"sma_20":19951.0,"sma_60":20177.17,"sma_120":22533.58},{"date":"2025-01-15","open":20436,"high":22587,"low":20436,"close":22000,"volume":38803,"rsi_14":74.44,"sma_20":20090.5,"sma_60":20183.0,"sma_120":22485.67},{"date":"2025-01-16","open":22391,"high":23662,"low":21804,"close":23369,"volume":47236,"rsi_14":77.24,"sma_20":20289.5,"sma_60":20215.5,"sma_120":22450.67},{"date":"2025-01-17","open":23662,"high":24102,"low":23076,"close":23467,"volume":24992,"rsi_14":76.87,"sma_20":20511.5,"sma_60":20253.0,"sma_120":22416.08},{"date":"2025-01-20","open":23467,"high":23467,"low":22244,"close":22391,"volume":9127,"rsi_14":71.7,"sma_20":20677.0,"sma_60":20277.17,"sma_120":22372.33},{"date":"2025-01-21","open":22587,"high":22587,"low":22147,"close":22342,"volume":2800,"rsi_14":72.25,"sma_20":20868.0,"sma_60":20310.5,"sma_120":22328.58},{"date":"2025-01-22","open":22147,"high":22293,"low":21902,"close":22000,"volume":4825,"rsi_14":71.52,"sma_20":21048.5,"sma_60":20345.5,"sma_120":22281.08},{"date":"2025-01-23","open":21902,"high":22000,"low":21120,"close":21120,"volume":5544,"rsi_14":62.98,"sma_20":21166.0,"sma_60":20365.5,"sma_120":22225.67},{"date":"2025-01-24","open":21267,"high":21267,"low":20631,"close":21120,"volume":4528,"rsi_14":58.0,"sma_20":21254.5,"sma_60":20385.5,"sma_120":22170.25},{"date":"2025-01-31","open":20827,"high":21022,"low":20484,"close":20680,"volume":4543,"rsi_14":53.55,"sma_20":21309.5,"sma_60":20398.0,"sma_120":22111.92},{"date":"2025-02-03","open":20631,"high":20631,"low":20142,"close":20338,"volume":5092,"rsi_14":50.62,"sma_20":21375.5,"sma_60":20404.67,"sma_120":22050.25},{"date":"2025-02-04","open":20338,"high":21218,"low":20289,"close":20338,"volume":23741,"rsi_14":50.0,"sma_20":21447.0,"sma_60":20415.5,"sma_120":21989.0},{"date":"2025-02-05","open":20778,"high":20778,"low":20338,"close":20680,"volume":2134,"rsi_14":47.68,"sma_20":21549.5,"sma_60":20420.5,"sma_120":21928.17},{"date":"2025-02-06","open":20729,"high":21120,"low":20533,"close":20680,"volume":9049,"rsi_14":52.94,"sma_20":21637.5,"sma_60":20428.0,"sma_120":21873.17},{"date":"2025-02-07","open":20680,"high":20680,"low":20436,"close":20484,"volume":3021,"rsi_14":48.87,"sma_20":21665.0,"sma_60":20431.33,"sma_120":21839.0},{"date":"2025-02-10","open":20582,"high":20924,"low":20338,"close":20924,"volume":7685,"rsi_14":40.35,"sma_20":21705.0,"sma_60":20433.83,"sma_120":21805.25},{"date":"2025-02-11","open":20876,"high":20924,"low":20631,"close":20631,"volume":2392,"rsi_14":19.57,"sma_20":21725.0,"sma_60":20423.0,"sma_120":21768.58},{"date":"2025-02-12","open":20827,"high":20924,"low":20484,"close":20533,"volume":20217,"rsi_14":17.39,"sma_20":21735.0,"sma_60":20418.0,"sma_120":21730.67},{"date":"2025-02-13","open":20680,"high":21071,"low":20387,"close":20631,"volume":3994,"rsi_14":25.0,"sma_20":21715.0,"sma_60":20429.67,"sma_120":21692.75},{"date":"2025-02-14","open":20924,"high":23076,"low":20533,"close":22831,"volume":112310,"rsi_14":54.31,"sma_20":21845.0,"sma_60":20485.5,"sma_120":21674.42},{"date":"2025-02-17","open":23076,"high":23076,"low":22196,"close":22440,"volume":8184,"rsi_14":53.85,"sma_20":21937.5,"sma_60":20533.0,"sma_120":21654.83},{"date":"2025-02-18","open":22342,"high":23613,"low":22342,"close":23173,"volume":16405,"rsi_14":68.42,"sma_20":21997.5,"sma_60":20594.67,"sma_120":21640.67},{"date":"2025-02-19","open":23076,"high":24689,"low":22978,"close":23809,"volume":30463,"rsi_14":71.65,"sma_20":22020.0,"sma_60":20668.33,"sma_120":21635.67},{"date":"2025-02-20","open":23809,"high":23858,"low":23320,"close":23564,"volume":4853,"rsi_14":73.98,"sma_20":22025.0,"sma_60":20737.33,"sma_120":21628.58},{"date":"2025-02-21","open":23564,"high":23564,"low":23271,"close":23271,"volume":4451,"rsi_14":74.59,"sma_20":22070.0,"sma_60":20804.17,"sma_120":21605.25},{"date":"2025-02-24","open":23222,"high":23564,"low":22978,"close":23467,"volume":3375,"rsi_14":75.4,"sma_20":22127.5,"sma_60":20873.33,"sma_120":21589.42},{"date":"2025-02-25","open":23467,"high":23467,"low":22733,"close":23124,"volume":7921,"rsi_14":69.84,"sma_20":22185.0,"sma_60":20938.17,"sma_120":21569.0},{"date":"2025-02-26","open":23027,"high":23467,"low":22880,"close":23173,"volume":2163,"rsi_14":70.08,"sma_20":22290.0,"sma_60":20994.0,"sma_120":21553.58},{"date":"2025-02-27","open":23173,"high":23418,"low":22880,"close":22880,"volume":2765,"rsi_14":68.99,"sma_20":22380.0,"sma_60":21046.5,"sma_120":21536.5},{"date":"2025-02-28","open":23222,"high":23222,"low":22587,"close":22782,"volume":6857,"rsi_14":65.57,"sma_20":22487.5,"sma_60":21098.17,"sma_120":21521.08},{"date":"2025-03-04","open":22782,"high":23222,"low":22538,"close":23222,"volume":3322,"rsi_14":71.2,"sma_20":22635.0,"sma_60":21154.83,"sma_120":21510.25},{"date":"2025-03-05","open":23222,"high":24151,"low":23076,"close":24151,"volume":5936,"rsi_14":76.06,"sma_20":22830.0,"sma_60":21234.33,"sma_120":21507.33},{"date":"2025-03-06","open":24151,"high":24689,"low":23173,"close":24347,"volume":19296,"rsi_14":76.39,"sma_20":23017.5,"sma_60":21324.83,"sma_120":21506.92},{"date":"2025-03-07","open":24151,"high":25031,"low":23907,"close":24836,"volume":12985,"rsi_14":68.81,"sma_20":23230.0,"sma_60":21419.33,"sma_120":21510.67},{"date":"2025-03-10","open":24640,"high":25911,"low":24591,"close":25764,"volume":21957,"rsi_14":78.33,"sma_20":23500.0,"sma_60":21540.0,"sma_120":21522.33},{"date":"2025-03-11","open":25276,"high":25373,"low":24396,"close":25324,"volume":10608,"rsi_14":69.3,"sma_20":23725.0,"sma_60":21653.17,"sma_120":21534.0},{"date":"2025-03-12","open":24836,"high":25764,"low":24836,"close":25764,"volume":5662,"rsi_14":68.18,"sma_20":23987.5,"sma_60":21772.5,"sma_120":21552.75},{"date":"2025-03-13","open":25471,"high":25471,"low":23956,"close":24444,"volume":22407,"rsi_14":56.82,"sma_20":24187.5,"sma_60":21877.67,"sma_120":21564.42},{"date":"2025-03-14","open":24689,"high":24738,"low":24053,"close":24053,"volume":3829,"rsi_14":55.97,"sma_20":24362.5,"sma_60":21965.67,"sma_120":21576.08},{"date":"2025-03-17","open":24249,"high":24444,"low":23956,"close":24200,"volume":3078,"rsi_14":55.64,"sma_20":24432.5,"sma_60":22049.5,"sma_120":21590.25},{"date":"2025-03-18","open":24200,"high":24542,"low":24102,"close":24249,"volume":1127,"rsi_14":59.06,"sma_20":24525.0,"sma_60":22137.83,"sma_120":21606.5},{"date":"2025-03-19","open":24053,"high":24347,"low":23662,"close":24249,"volume":3849,"rsi_14":58.73,"sma_20":24580.0,"sma_60":22222.67,"sma_120":21621.92},{"date":"2025-03-20","open":24347,"high":24347,"low":24004,"close":24249,"volume":1104,"rsi_14":61.67,"sma_20":24602.5,"sma_60":22304.0,"sma_120":21637.33},{"date":"2025-03-21","open":24249,"high":24249,"low":23760,"close":23956,"volume":821,"rsi_14":59.68,"sma_20":24622.5,"sma_60":22386.33,"sma_120":21654.0},{"date":"2025-03-24","open":23956,"high":23956,"low":23564,"close":23858,"volume":1787,"rsi_14":55.56,"sma_20":24652.5,"sma_60":22466.5,"sma_120":21668.58},{"date":"2025-03-25","open":23809,"high":23858,"low":22636,"close":22880,"volume":3415,"rsi_14":38.98,"sma_20":24622.5,"sma_60":22539.33,"sma_120":21675.25},{"date":"2025-03-26","open":22880,"high":23173,"low":22733,"close":22733,"volume":2174,"rsi_14":35.9,"sma_20":24602.5,"sma_60":22612.0,"sma_120":21679.0},{"date":"2025-03-27","open":22733,"high":24151,"low":22733,"close":23858,"volume":14431,"rsi_14":42.31,"sma_20":24637.5,"sma_60":22697.83,"sma_120":21691.92},{"date":"2025-03-28","open":25129,"high":26009,"low":24542,"close":24738,"volume":47463,"rsi_14":41.86,"sma_20":24732.5,"sma_60":22789.0,"sma_120":21709.0},{"date":"2025-03-31","open":24347,"high":24836,"low":23467,"close":23711,"volume":6376,"rsi_14":38.3,"sma_20":24780.0,"sma_60":22859.0,"sma_120":21717.75},{"date":"2025-04-01","open":23956,"high":25618,"low":23956,"close":25471,"volume":18257,"rsi_14":48.21,"sma_20":24895.0,"sma_60":22968.5,"sma_120":21745.25},{"date":"2025-04-02","open":25520,"high":26449,"low":24836,"close":26009,"volume":27699,"rsi_14":60.53,"sma_20":24990.0,"sma_60":23089.0,"sma_120":21779.0},{"date":"2025-04-03","open":25764,"high":26058,"low":24933,"close":25324,"volume":27622,"rsi_14":58.23,"sma_20":25040.0,"sma_60":23202.33,"sma_120":21807.33},{"date":"2025-04-04","open":25324,"high":25324,"low":23956,"close":24249,"volume":14975,"rsi_14":50.28,"sma_20":25010.0,"sma_60":23292.5,"sma_120":21826.5},{"date":"2025-04-07","open":24004,"high":24249,"low":22978,"close":23320,"volume":48338,"rsi_14":45.13,"sma_20":24885.0,"sma_60":23350.0,"sma_120":21837.75},{"date":"2025-04-08","open":23516,"high":24982,"low":23173,"close":24640,"volume":30225,"rsi_14":51.8,"sma_20":24850.0,"sma_60":23426.67,"sma_120":21860.25},{"date":"2025-04-09","open":24640,"high":24933,"low":24151,"close":24347,"volume":19322,"rsi_14":50.44,"sma_20":24777.5,"sma_60":23496.67,"sma_120":21880.25},{"date":"2025-04-10","open":24396,"high":25813,"low":24396,"close":25764,"volume":29798,"rsi_14":57.37,"sma_20":24845.0,"sma_60":23589.17,"sma_120":21912.75},{"date":"2025-04-11","open":25471,"high":26449,"low":25178,"close":26449,"volume":26273,"rsi_14":60.08,"sma_20":24967.5,"sma_60":23681.67,"sma_120":21951.08},{"date":"2025-04-14","open":26449,"high":26938,"low":26253,"close":26889,"volume":26393,"rsi_14":66.27,"sma_20":25105.0,"sma_60":23794.17,"sma_120":21994.42},{"date":"2025-04-15","open":26889,"high":26987,"low":26058,"close":26596,"volume":26940,"rsi_14":65.49,"sma_20":25225.0,"sma_60":23895.83,"sma_120":22036.5},{"date":"2025-04-16","open":26253,"high":26889,"low":26253,"close":26449,"volume":17355,"rsi_14":61.28,"sma_20":25337.5,"sma_60":23971.67,"sma_120":22077.33},{"date":"2025-04-17","open":26351,"high":26596,"low":25618,"close":25960,"volume":22927,"rsi_14":55.51,"sma_20":25425.0,"sma_60":24015.83,"sma_120":22115.67},{"date":"2025-04-18","open":25960,"high":26204,"low":25716,"close":25813,"volume":14145,"rsi_14":60.29,"sma_20":25520.0,"sma_60":24055.83,"sma_120":22154.42},{"date":"2025-04-21","open":26107,"high":26204,"low":25618,"close":25764,"volume":11827,"rsi_14":51.72,"sma_20":25617.5,"sma_60":24113.33,"sma_120":22195.25},{"date":"2025-04-22","open":25520,"high":25960,"low":23760,"close":24347,"volume":61914,"rsi_14":41.15,"sma_20":25692.5,"sma_60":24147.5,"sma_120":22229.0},{"date":"2025-04-23","open":24542,"high":25618,"low":24542,"close":25422,"volume":18828,"rsi_14":50.5,"sma_20":25830.0,"sma_60":24205.83,"sma_120":22275.67},{"date":"2025-04-24","open":25422,"high":26009,"low":25422,"close":25911,"volume":10625,"rsi_14":59.04,"sma_20":25935.0,"sma_60":24287.5,"sma_120":22326.5},{"date":"2025-04-25","open":26009,"high":26351,"low":25764,"close":26058,"volume":14822,"rsi_14":66.28,"sma_20":26002.5,"sma_60":24371.67,"sma_120":22378.58},{"date":"2025-04-28","open":26107,"high":26253,"low":25227,"close":25960,"volume":27800,"rsi_14":59.18,"sma_20":26117.5,"sma_60":24461.67,"sma_120":22429.83},{"date":"2025-04-29","open":25960,"high":26498,"low":25569,"close":26107,"volume":13147,"rsi_14":62.5,"sma_20":26150.0,"sma_60":24560.0,"sma_120":22482.33},{"date":"2025-04-30","open":26107,"high":26107,"low":25276,"close":25813,"volume":1817,"rsi_14":50.41,"sma_20":26140.0,"sma_60":24653.33,"sma_120":22534.42},{"date":"2025-05-02","open":25813,"high":26449,"low":25618,"close":25960,"volume":15139,"rsi_14":45.45,"sma_20":26172.5,"sma_60":24743.33,"sma_120":22581.92},{"date":"2025-05-07","open":25960,"high":26596,"low":25031,"close":25178,"volume":25148,"rsi_14":35.04,"sma_20":26220.0,"sma_60":24820.0,"sma_120":22624.0},{"date":"2025-05-08","open":25178,"high":25960,"low":25031,"close":25520,"volume":11926,"rsi_14":40.68,"sma_20":26332.5,"sma_60":24905.83,"sma_120":22668.58},{"date":"2025-05-09","open":25520,"high":25569,"low":25276,"close":25422,"volume":7334,"rsi_14":41.03,"sma_20":26372.5,"sma_60":24982.5,"sma_120":22708.17},{"date":"2025-05-12","open":25422,"high":26009,"low":25178,"close":25471,"volume":9742,"rsi_14":45.37,"sma_20":26430.0,"sma_60":25065.0,"sma_120":22744.0},{"date":"2025-05-13","open":25520,"high":25764,"low":25324,"close":25569,"volume":6901,"rsi_14":47.66,"sma_20":26420.0,"sma_60":25150.83,"sma_120":22784.42},{"date":"2025-05-14","open":25618,"high":25960,"low":25471,"close":25520,"volume":6334,"rsi_14":47.66,"sma_20":26372.5,"sma_60":25234.17,"sma_120":22831.92},{"date":"2025-05-15","open":25764,"high":25813,"low":25129,"close":25422,"volume":9433,"rsi_14":63.75,"sma_20":26297.5,"sma_60":25278.33,"sma_120":22881.92},{"date":"2025-05-16","open":25618,"high":25764,"low":24884,"close":24933,"volume":8891,"rsi_14":42.65,"sma_20":26212.5,"sma_60":25320.83,"sma_120":22926.92},{"date":"2025-05-19","open":24738,"high":25324,"low":24493,"close":25031,"volume":7020,"rsi_14":35.0,"sma_20":26140.0,"sma_60":25352.5,"sma_120":22973.58},{"date":"2025-05-20","open":25373,"high":25373,"low":24591,"close":24591,"volume":2197,"rsi_14":27.27,"sma_20":26070.0,"sma_60":25365.83,"sma_120":23017.08},{"date":"2025-05-21","open":24738,"high":25080,"low":24200,"close":24200,"volume":4322,"rsi_14":25.0,"sma_20":25987.5,"sma_60":25376.67,"sma_120":23057.0},{"date":"2025-05-22","open":24396,"high":24396,"low":23613,"close":24053,"volume":2925,"rsi_14":20.83,"sma_20":25900.0,"sma_60":25390.0,"sma_120":23097.08},{"date":"2025-05-23","open":24053,"high":24053,"low":22978,"close":23027,"volume":12231,"rsi_14":17.24,"sma_20":25832.5,"sma_60":25382.5,"sma_120":23127.92},{"date":"2025-05-26","open":23320,"high":23418,"low":22929,"close":23271,"volume":1151,"rsi_14":19.1,"sma_20":25722.5,"sma_60":25385.0,"sma_120":23161.58},{"date":"2025-05-27","open":23369,"high":23418,"low":23076,"close":23320,"volume":1829,"rsi_14":24.32,"sma_20":25590.0,"sma_60":25387.5,"sma_120":23190.75},{"date":"2025-05-28","open":23418,"high":23662,"low":22978,"close":23662,"volume":5558,"rsi_14":24.32,"sma_20":25467.5,"sma_60":25400.83,"sma_120":23223.67},{"date":"2025-05-29","open":23711,"high":24004,"low":23564,"close":24004,"volume":2332,"rsi_14":31.65,"sma_20":25367.5,"sma_60":25421.67,"sma_120":23259.92},{"date":"2025-05-30","open":24004,"high":24249,"low":23858,"close":23956,"volume":1841,"rsi_14":30.38,"sma_20":25257.5,"sma_60":25434.17,"sma_120":23294.5},{"date":"2025-06-02","open":24200,"high":24200,"low":23516,"close":23564,"volume":2044,"rsi_14":25.88,"sma_20":25142.5,"sma_60":25424.17,"sma_120":23329.25},{"date":"2025-06-04","open":23564,"high":24591,"low":23564,"close":24493,"volume":3209,"rsi_14":39.81,"sma_20":25067.5,"sma_60":25426.67,"sma_120":23375.75},{"date":"2025-06-05","open":24591,"high":24982,"low":24249,"close":24591,"volume":3242,"rsi_14":41.75,"sma_20":25037.5,"sma_60":25422.5,"sma_120":23420.92},{"date":"2025-06-09","open":24640,"high":26058,"low":24640,"close":25569,"volume":19787,"rsi_14":55.75,"sma_20":25040.0,"sma_60":25419.17,"sma_120":23479.58},{"date":"2025-06-10","open":25716,"high":26302,"low":25324,"close":25569,"volume":11235,"rsi_14":54.95,"sma_20":25047.5,"sma_60":25423.33,"sma_120":23538.25},{"date":"2025-06-11","open":25569,"high":26058,"low":25569,"close":25862,"volume":6367,"rsi_14":62.04,"sma_20":25067.5,"sma_60":25425.0,"sma_120":23598.75},{"date":"2025-06-12","open":25862,"high":28844,"low":25569,"close":28307,"volume":53133,"rsi_14":78.0,"sma_20":25207.5,"sma_60":25490.83,"sma_120":23684.25},{"date":"2025-06-13","open":28600,"high":28600,"low":27769,"close":27818,"volume":13838,"rsi_14":74.52,"sma_20":25325.0,"sma_60":25555.0,"sma_120":23760.33},{"date":"2025-06-16","open":28307,"high":28356,"low":27231,"close":28111,"volume":10478,"rsi_14":86.62,"sma_20":25462.5,"sma_60":25621.67,"sma_120":23835.58},{"date":"2025-06-17","open":28062,"high":28258,"low":27084,"close":28062,"volume":8161,"rsi_14":85.51,"sma_20":25622.5,"sma_60":25686.67,"sma_120":23912.25},{"date":"2025-06-18","open":27818,"high":27964,"low":26938,"close":26987,"volume":16172,"rsi_14":73.58,"sma_20":25722.5,"sma_60":25733.33,"sma_120":23978.0},{"date":"2025-06-19","open":26987,"high":27427,"low":26938,"close":27378,"volume":1563,"rsi_14":73.75,"sma_20":25865.0,"sma_60":25786.67,"sma_120":24045.33},{"date":"2025-06-20","open":27378,"high":27622,"low":26449,"close":26693,"volume":13804,"rsi_14":66.47,"sma_20":25992.5,"sma_60":25833.33,"sma_120":24109.83},{"date":"2025-06-23","open":26693,"high":26840,"low":25813,"close":25960,"volume":9013,"rsi_14":61.33,"sma_20":26090.0,"sma_60":25869.17,"sma_120":24167.83},{"date":"2025-06-24","open":26156,"high":27378,"low":26107,"close":27280,"volume":12153,"rsi_14":69.0,"sma_20":26307.5,"sma_60":25944.17,"sma_120":24241.75},{"date":"2025-06-25","open":27280,"high":27280,"low":26498,"close":26693,"volume":6368,"rsi_14":61.66,"sma_20":26482.5,"sma_60":26011.67,"sma_120":24311.83},{"date":"2025-06-26","open":26644,"high":26889,"low":25324,"close":26156,"volume":7974,"rsi_14":57.92,"sma_20":26627.5,"sma_60":26050.83,"sma_120":24374.33},{"date":"2025-06-27","open":26156,"high":26351,"low":25813,"close":26156,"volume":4302,"rsi_14":53.3,"sma_20":26755.0,"sma_60":26075.0,"sma_120":24432.0},{"date":"2025-06-30","open":26156,"high":26547,"low":25716,"close":26058,"volume":6051,"rsi_14":52.72,"sma_20":26860.0,"sma_60":26115.0,"sma_120":24487.0},{"date":"2025-07-01","open":26058,"high":27182,"low":26058,"close":27133,"volume":6586,"rsi_14":56.5,"sma_20":27022.5,"sma_60":26143.33,"sma_120":24555.92},{"date":"2025-07-02","open":27182,"high":27329,"low":26302,"close":27280,"volume":8126,"rsi_14":43.14,"sma_20":27212.5,"sma_60":26165.0,"sma_120":24627.0},{"date":"2025-07-03","open":26987,"high":28404,"low":26987,"close":28013,"volume":11565,"rsi_14":51.27,"sma_20":27392.5,"sma_60":26210.83,"sma_120":24706.58},{"date":"2025-07-04","open":27769,"high":27916,"low":27476,"close":27476,"volume":5456,"rsi_14":46.01,"sma_20":27540.0,"sma_60":26265.83,"sma_120":24779.17},{"date":"2025-07-07","open":27427,"high":28600,"low":27378,"close":28356,"volume":11280,"rsi_14":51.67,"sma_20":27682.5,"sma_60":26351.67,"sma_120":24850.83},{"date":"2025-07-08","open":28356,"high":28991,"low":27964,"close":28062,"volume":8006,"rsi_14":56.71,"sma_20":27810.0,"sma_60":26410.0,"sma_120":24918.33},{"date":"2025-07-09","open":28600,"high":28600,"low":27573,"close":28502,"volume":5449,"rsi_14":56.97,"sma_20":27945.0,"sma_60":26480.83,"sma_120":24988.75},{"date":"2025-07-10","open":28502,"high":28747,"low":28258,"close":28649,"volume":6193,"rsi_14":62.99,"sma_20":27962.5,"sma_60":26530.0,"sma_120":25059.58},{"date":"2025-07-11","open":28698,"high":29431,"low":28404,"close":28649,"volume":13179,"rsi_14":69.78,"sma_20":28005.0,"sma_60":26567.5,"sma_120":25124.58},{"date":"2025-07-14","open":28649,"high":28893,"low":28453,"close":28747,"volume":5414,"rsi_14":63.16,"sma_20":28037.5,"sma_60":26599.17,"sma_120":25196.67},{"date":"2025-07-15","open":28893,"high":28991,"low":28209,"close":28258,"volume":1606,"rsi_14":64.29,"sma_20":28047.5,"sma_60":26627.5,"sma_120":25261.67},{"date":"2025-07-16","open":28404,"high":28600,"low":27818,"close":28062,"volume":3824,"rsi_14":68.57,"sma_20":28102.5,"sma_60":26655.0,"sma_120":25313.33},{"date":"2025-07-17","open":28453,"high":28453,"low":27622,"close":28111,"volume":2441,"rsi_14":68.87,"sma_20":28140.0,"sma_60":26691.67,"sma_120":25353.75},{"date":"2025-07-18","open":28258,"high":28258,"low":27329,"close":27769,"volume":3689,"rsi_14":65.77,"sma_20":28195.0,"sma_60":26725.0,"sma_120":25390.42},{"date":"2025-07-21","open":27769,"high":28649,"low":27427,"close":27916,"volume":6202,"rsi_14":58.7,"sma_20":28295.0,"sma_60":26761.67,"sma_120":25437.5},{"date":"2025-07-22","open":27964,"high":28111,"low":27476,"close":27916,"volume":3785,"rsi_14":57.3,"sma_20":28327.5,"sma_60":26822.5,"sma_120":25485.0},{"date":"2025-07-23","open":28111,"high":28111,"low":27476,"close":27573,"volume":2076,"rsi_14":44.44,"sma_20":28372.5,"sma_60":26859.17,"sma_120":25532.5},{"date":"2025-07-24","open":28062,"high":28062,"low":26889,"close":27084,"volume":2446,"rsi_14":45.0,"sma_20":28420.0,"sma_60":26879.17,"sma_120":25583.33},{"date":"2025-07-25","open":27427,"high":27427,"low":26596,"close":26596,"volume":3111,"rsi_14":25.0,"sma_20":28442.5,"sma_60":26888.33,"sma_120":25630.0},{"date":"2025-07-28","open":27133,"high":27133,"low":26156,"close":26302,"volume":3582,"rsi_14":25.0,"sma_20":28455.0,"sma_60":26894.17,"sma_120":25677.92},{"date":"2025-07-29","open":26644,"high":26693,"low":26058,"close":26498,"volume":2039,"rsi_14":19.4,"sma_20":28422.5,"sma_60":26900.83,"sma_120":25730.42},{"date":"2025-07-30","open":26693,"high":27084,"low":26302,"close":26987,"volume":1651,"rsi_14":27.03,"sma_20":28407.5,"sma_60":26920.83,"sma_120":25787.08},{"date":"2025-07-31","open":27133,"high":27133,"low":26596,"close":26742,"volume":1254,"rsi_14":25.32,"sma_20":28342.5,"sma_60":26934.17,"sma_120":25838.75},{"date":"2025-08-01","open":26644,"high":26644,"low":25373,"close":25373,"volume":7893,"rsi_14":17.14,"sma_20":28235.0,"sma_60":26937.5,"sma_120":25878.75},{"date":"2025-08-04","open":25813,"high":26107,"low":25422,"close":26058,"volume":708,"rsi_14":29.36,"sma_20":28117.5,"sma_60":26946.67,"sma_120":25926.25},{"date":"2025-08-05","open":26107,"high":26498,"low":26107,"close":26449,"volume":1179,"rsi_14":35.4,"sma_20":28035.0,"sma_60":26964.17,"sma_120":25973.33},{"date":"2025-08-06","open":26596,"high":26693,"low":26253,"close":26644,"volume":3380,"rsi_14":37.07,"sma_20":27940.0,"sma_60":26984.17,"sma_120":26024.58},{"date":"2025-08-07","open":26693,"high":26693,"low":26204,"close":26498,"volume":2467,"rsi_14":38.39,"sma_20":27830.0,"sma_60":27000.0,"sma_120":26075.42},{"date":"2025-08-08","open":26400,"high":26400,"low":25862,"close":25911,"volume":7346,"rsi_14":33.06,"sma_20":27690.0,"sma_60":27006.67,"sma_120":26120.42},{"date":"2025-08-11","open":26107,"high":26351,"low":25813,"close":25911,"volume":1496,"rsi_14":33.06,"sma_20":27545.0,"sma_60":27015.0,"sma_120":26146.67},{"date":"2025-08-12","open":26351,"high":26351,"low":25716,"close":25716,"volume":820,"rsi_14":33.9,"sma_20":27415.0,"sma_60":27028.33,"sma_120":26174.58},{"date":"2025-08-13","open":25813,"high":25813,"low":25129,"close":25129,"volume":3042,"rsi_14":33.33,"sma_20":27265.0,"sma_60":27030.0,"sma_120":26191.25},{"date":"2025-08-14","open":25324,"high":25324,"low":24982,"close":24982,"volume":1633,"rsi_14":35.4,"sma_20":27105.0,"sma_60":27036.67,"sma_120":26201.25},{"date":"2025-08-18","open":25031,"high":25031,"low":23564,"close":24249,"volume":5035,"rsi_14":32.79,"sma_20":26925.0,"sma_60":27037.5,"sma_120":26207.08},{"date":"2025-08-19","open":24591,"high":24591,"low":23907,"close":24151,"volume":3533,"rsi_14":30.0,"sma_20":26732.5,"sma_60":27039.17,"sma_120":26214.58},{"date":"2025-08-20","open":24347,"high":24347,"low":23027,"close":23809,"volume":9351,"rsi_14":22.22,"sma_20":26522.5,"sma_60":27052.5,"sma_120":26217.5},{"date":"2025-08-21","open":23858,"high":23907,"low":23027,"close":23320,"volume":7710,"rsi_14":21.31,"sma_20":26305.0,"sma_60":27053.33,"sma_120":26219.17},{"date":"2025-08-22","open":23467,"high":23711,"low":23173,"close":23271,"volume":4026,"rsi_14":27.37,"sma_20":26110.0,"sma_60":27052.5,"sma_120":26220.0},{"date":"2025-08-25","open":23320,"high":23564,"low":22978,"close":23369,"volume":6170,"rsi_14":16.87,"sma_20":25945.0,"sma_60":27047.5,"sma_120":26224.17},{"date":"2025-08-26","open":23760,"high":23760,"low":23124,"close":23124,"volume":4067,"rsi_14":7.5,"sma_20":25782.5,"sma_60":27032.5,"sma_120":26227.08},{"date":"2025-08-27","open":23271,"high":23907,"low":22929,"close":23027,"volume":3221,"rsi_14":2.56,"sma_20":25605.0,"sma_60":27016.67,"sma_120":26225.42},{"date":"2025-08-28","open":23027,"high":23418,"low":22929,"close":23027,"volume":4741,"rsi_14":2.67,"sma_20":25402.5,"sma_60":27007.5,"sma_120":26215.83},{"date":"2025-08-29","open":23027,"high":23369,"low":22929,"close":22929,"volume":2436,"rsi_14":3.08,"sma_20":25207.5,"sma_60":26980.83,"sma_120":26203.75},{"date":"2025-09-01","open":22880,"high":22978,"low":22244,"close":22391,"volume":3910,"rsi_14":2.63,"sma_20":25055.0,"sma_60":26943.33,"sma_120":26182.92},{"date":"2025-09-02","open":22538,"high":22538,"low":22147,"close":22293,"volume":2860,"rsi_14":2.7,"sma_20":24862.5,"sma_60":26887.5,"sma_120":26153.33},{"date":"2025-09-03","open":22733,"high":22733,"low":22244,"close":22587,"volume":1906,"rsi_14":11.76,"sma_20":24665.0,"sma_60":26836.67,"sma_120":26130.0},{"date":"2025-09-04","open":22391,"high":22978,"low":22391,"close":22782,"volume":6707,"rsi_14":17.39,"sma_20":24467.5,"sma_60":26784.17,"sma_120":26104.58},{"date":"2025-09-05","open":22831,"high":23027,"low":22538,"close":22733,"volume":3362,"rsi_14":21.82,"sma_20":24275.0,"sma_60":26689.17,"sma_120":26090.0},{"date":"2025-09-08","open":22782,"high":23076,"low":22538,"close":23076,"volume":7251,"rsi_14":31.67,"sma_20":24130.0,"sma_60":26608.33,"sma_120":26081.67},{"date":"2025-09-09","open":22782,"high":23124,"low":22782,"close":22929,"volume":5932,"rsi_14":33.93,"sma_20":23977.5,"sma_60":26520.0,"sma_120":26070.83},{"date":"2025-09-10","open":22684,"high":23027,"low":22684,"close":22978,"volume":5562,"rsi_14":42.55,"sma_20":23837.5,"sma_60":26433.33,"sma_120":26060.0},{"date":"2025-09-11","open":22978,"high":23124,"low":22831,"close":23076,"volume":1536,"rsi_14":45.83,"sma_20":23732.5,"sma_60":26366.67,"sma_120":26050.0},{"date":"2025-09-12","open":23076,"high":23076,"low":22782,"close":22978,"volume":6676,"rsi_14":41.67,"sma_20":23630.0,"sma_60":26291.67,"sma_120":26039.17},{"date":"2025-09-15","open":23076,"high":23662,"low":23076,"close":23564,"volume":8043,"rsi_14":58.18,"sma_20":23595.0,"sma_60":26238.33,"sma_120":26035.83},{"date":"2025-09-16","open":23320,"high":23613,"low":23271,"close":23564,"volume":3970,"rsi_14":60.38,"sma_20":23565.0,"sma_60":26197.5,"sma_120":26033.33},{"date":"2025-09-17","open":23467,"high":23858,"low":23320,"close":23564,"volume":9627,"rsi_14":60.38,"sma_20":23552.5,"sma_60":26134.17,"sma_120":26039.17},{"date":"2025-09-18","open":23372,"high":23857,"low":23323,"close":23711,"volume":4520,"rsi_14":67.24,"sma_20":23582.5,"sma_60":26086.67,"sma_120":26049.17},{"date":"2025-09-19","open":24450,"high":24450,"low":23850,"close":24200,"volume":3483,"rsi_14":75.0,"sma_20":23602.5,"sma_60":26044.17,"sma_120":26047.5},{"date":"2025-09-22","open":23858,"high":23858,"low":23320,"close":23467,"volume":6696,"rsi_14":72.22,"sma_20":23607.5,"sma_60":25998.33,"sma_120":26036.67},{"date":"2025-09-23","open":23467,"high":23613,"low":23124,"close":23418,"volume":7406,"rsi_14":67.35,"sma_20":23622.5,"sma_60":25953.33,"sma_120":26034.17},{"date":"2025-09-24","open":23467,"high":23467,"low":23173,"close":23467,"volume":4536,"rsi_14":65.22,"sma_20":23645.0,"sma_60":25890.83,"sma_120":26017.08},{"date":"2025-09-25","open":23369,"high":23369,"low":23124,"close":23369,"volume":8296,"rsi_14":63.83,"sma_20":23662.5,"sma_60":25824.17,"sma_120":25994.58},{"date":"2025-09-26","open":23564,"high":23564,"low":22684,"close":23124,"volume":3110,"rsi_14":51.11,"sma_20":23672.5,"sma_60":25740.83,"sma_120":25975.83},{"date":"2025-09-29","open":23027,"high":23564,"low":22831,"close":23027,"volume":5708,"rsi_14":52.27,"sma_20":23705.0,"sma_60":25665.0,"sma_120":25965.42},{"date":"2025-09-30","open":23467,"high":23467,"low":22880,"close":23076,"volume":3114,"rsi_14":52.27,"sma_20":23745.0,"sma_60":25575.0,"sma_120":25963.33},{"date":"2025-10-01","open":23222,"high":23222,"low":22880,"close":22929,"volume":640,"rsi_14":46.67,"sma_20":23762.5,"sma_60":25487.5,"sma_120":25948.75},{"date":"2025-10-02","open":23422,"high":23471,"low":22879,"close":22978,"volume":3016,"rsi_14":45.65,"sma_20":23762.5,"sma_60":25390.0,"sma_120":25935.42},{"date":"2025-10-10","open":23173,"high":23173,"low":22440,"close":22538,"volume":3788,"rsi_14":23.08,"sma_20":23752.5,"sma_60":25285.83,"sma_120":25907.92},{"date":"2025-10-13","open":22196,"high":22733,"low":21902,"close":22000,"volume":15352,"rsi_14":18.0,"sma_20":23697.5,"sma_60":25172.5,"sma_120":25870.0},{"date":"2025-10-14","open":21902,"high":22440,"low":21756,"close":22000,"volume":9641,"rsi_14":18.0,"sma_20":23650.0,"sma_60":25057.5,"sma_120":25828.33},{"date":"2025-10-15","open":22391,"high":22391,"low":21951,"close":22244,"volume":4777,"rsi_14":14.58,"sma_20":23612.5,"sma_60":24955.0,"sma_120":25791.25},{"date":"2025-10-16","open":22293,"high":22733,"low":22196,"close":22440,"volume":4598,"rsi_14":23.4,"sma_20":23580.0,"sma_60":24859.17,"sma_120":25757.08},{"date":"2025-10-17","open":22196,"high":22440,"low":22147,"close":22293,"volume":3281,"rsi_14":23.91,"sma_20":23545.0,"sma_60":24760.0,"sma_120":25725.83},{"date":"2025-10-20","open":22293,"high":22489,"low":22098,"close":22440,"volume":2469,"rsi_14":29.17,"sma_20":23487.5,"sma_60":24669.17,"sma_120":25697.08},{"date":"2025-10-21","open":22489,"high":22636,"low":22098,"close":22098,"volume":3538,"rsi_14":24.07,"sma_20":23412.5,"sma_60":24570.0,"sma_120":25665.83},{"date":"2025-10-22","open":22489,"high":22684,"low":22000,"close":22684,"volume":3737,"rsi_14":39.06,"sma_20":23367.5,"sma_60":24480.83,"sma_120":25651.67},{"date":"2025-10-23","open":22733,"high":22831,"low":21902,"close":21902,"volume":5041,"rsi_14":33.33,"sma_20":23265.0,"sma_60":24384.17,"sma_120":25621.67},{"date":"2025-10-24","open":22147,"high":22244,"low":21853,"close":22098,"volume":3155,"rsi_14":37.66,"sma_20":23185.0,"sma_60":24299.17,"sma_120":25589.17},{"date":"2025-10-27","open":22196,"high":22391,"low":22000,"close":22196,"volume":2885,"rsi_14":38.46,"sma_20":23120.0,"sma_60":24224.17,"sma_120":25556.25},{"date":"2025-10-28","open":22440,"high":22440,"low":21951,"close":22391,"volume":3086,"rsi_14":43.04,"sma_20":23067.5,"sma_60":24157.5,"sma_120":25525.83},{"date":"2025-10-29","open":22489,"high":22489,"low":22098,"close":22196,"volume":2199,"rsi_14":42.5,"sma_20":23002.5,"sma_60":24084.17,"sma_120":25492.5},{"date":"2025-10-30","open":22440,"high":22440,"low":21853,"close":22000,"volume":3718,"rsi_14":43.04,"sma_20":22932.5,"sma_60":23999.17,"sma_120":25460.0},{"date":"2025-10-31","open":22196,"high":22196,"low":21804,"close":21804,"volume":3621,"rsi_14":47.22,"sma_20":22865.0,"sma_60":23915.0,"sma_120":25424.58},{"date":"2025-11-03","open":21707,"high":22587,"low":21707,"close":21756,"volume":12123,"rsi_14":46.58,"sma_20":22800.0,"sma_60":23853.33,"sma_120":25395.42},{"date":"2025-11-04","open":21853,"high":21951,"low":21609,"close":21756,"volume":3699,"rsi_14":42.65,"sma_20":22732.5,"sma_60":23780.0,"sma_120":25363.33},{"date":"2025-11-05","open":21756,"high":21902,"low":20533,"close":21364,"volume":7182,"rsi_14":34.72,"sma_20":22652.5,"sma_60":23693.33,"sma_120":25328.75},{"date":"2025-11-06","open":21413,"high":21658,"low":21022,"close":21609,"volume":3340,"rsi_14":40.54,"sma_20":22592.5,"sma_60":23607.5,"sma_120":25295.83},{"date":"2025-11-07","open":21560,"high":21560,"low":20924,"close":21120,"volume":2888,"rsi_14":33.33,"sma_20":22520.0,"sma_60":23515.83,"sma_120":25257.92},{"date":"2025-11-10","open":21364,"high":22000,"low":21071,"close":21756,"volume":5720,"rsi_14":45.98,"sma_20":22507.5,"sma_60":23445.0,"sma_120":25225.83},{"date":"2025-11-11","open":22000,"high":22098,"low":21658,"close":21853,"volume":1874,"rsi_14":38.96,"sma_20":22500.0,"sma_60":23375.83,"sma_120":25195.42},{"date":"2025-11-12","open":21853,"high":22196,"low":21853,"close":22196,"volume":1927,"rsi_14":54.41,"sma_20":22497.5,"sma_60":23315.83,"sma_120":25172.08},{"date":"2025-11-13","open":22098,"high":22391,"low":21853,"close":22391,"volume":1293,"rsi_14":54.41,"sma_20":22495.0,"sma_60":23269.17,"sma_120":25149.58},{"date":"2025-11-14","open":22098,"high":22782,"low":22098,"close":22391,"volume":3772,"rsi_14":53.03,"sma_20":22500.0,"sma_60":23225.0,"sma_120":25130.83},{"date":"2025-11-17","open":22244,"high":22587,"low":22196,"close":22293,"volume":3283,"rsi_14":48.44,"sma_20":22492.5,"sma_60":23191.67,"sma_120":25114.58},{"date":"2025-11-18","open":22342,"high":22391,"low":22000,"close":22000,"volume":2048,"rsi_14":46.97,"sma_20":22487.5,"sma_60":23155.0,"sma_120":25097.08},{"date":"2025-11-19","open":21902,"high":22244,"low":21756,"close":21756,"volume":2808,"rsi_14":46.27,"sma_20":22440.0,"sma_60":23120.0,"sma_120":25086.25},{"date":"2025-11-20","open":22098,"high":23173,"low":22098,"close":22978,"volume":7774,"rsi_14":63.64,"sma_20":22495.0,"sma_60":23114.17,"sma_120":25083.75},{"date":"2025-11-21","open":22782,"high":22782,"low":22098,"close":22489,"volume":2006,"rsi_14":57.73,"sma_20":22515.0,"sma_60":23100.83,"sma_120":25076.67},{"date":"2025-11-24","open":22293,"high":22293,"low":22000,"close":22147,"volume":1785,"rsi_14":53.85,"sma_20":22512.5,"sma_60":23080.0,"sma_120":25063.75},{"date":"2025-11-25","open":22147,"high":22391,"low":22000,"close":22147,"volume":1755,"rsi_14":58.33,"sma_20":22500.0,"sma_60":23063.33,"sma_120":25047.92},{"date":"2025-11-26","open":22196,"high":22538,"low":22098,"close":22391,"volume":2006,"rsi_14":58.33,"sma_20":22510.0,"sma_60":23052.5,"sma_120":25034.58},{"date":"2025-11-27","open":22440,"high":22538,"low":22196,"close":22489,"volume":2593,"rsi_14":65.91,"sma_20":22535.0,"sma_60":23043.33,"sma_120":25025.42},{"date":"2025-11-28","open":22587,"high":22684,"low":22293,"close":22538,"volume":1408,"rsi_14":60.53,"sma_20":22572.5,"sma_60":23036.67,"sma_120":25008.75},{"date":"2025-12-01","open":22733,"high":22733,"low":22538,"close":22636,"volume":3658,"rsi_14":60.53,"sma_20":22617.5,"sma_60":23040.83,"sma_120":24992.08},{"date":"2025-12-02","open":22636,"high":23467,"low":22489,"close":23369,"volume":9957,"rsi_14":64.29,"sma_20":22700.0,"sma_60":23059.17,"sma_120":24973.33},{"date":"2025-12-03","open":23418,"high":24004,"low":23320,"close":24004,"volume":6602,"rsi_14":67.74,"sma_20":22835.0,"sma_60":23083.33,"sma_120":24960.0},{"date":"2025-12-04","open":23956,"high":23956,"low":23467,"close":23467,"volume":1910,"rsi_14":60.58,"sma_20":22930.0,"sma_60":23095.0,"sma_120":24939.58},{"date":"2025-12-05","open":23516,"high":23809,"low":23467,"close":23467,"volume":4138,"rsi_14":61.76,"sma_20":23050.0,"sma_60":23107.5,"sma_120":24898.33},{"date":"2025-12-08","open":23467,"high":23858,"low":23027,"close":23173,"volume":3367,"rsi_14":61.76,"sma_20":23122.5,"sma_60":23109.17,"sma_120":24858.75},{"date":"2025-12-09","open":23222,"high":23711,"low":23124,"close":23516,"volume":1946,"rsi_14":67.31,"sma_20":23207.5,"sma_60":23119.17,"sma_120":24819.58},{"date":"2025-12-10","open":23516,"high":23662,"low":23369,"close":23662,"volume":918,"rsi_14":58.54,"sma_20":23282.5,"sma_60":23130.83,"sma_120":24782.08},{"date":"2025-12-11","open":23467,"high":24591,"low":23076,"close":23809,"volume":9424,"rsi_14":68.0,"sma_20":23355.0,"sma_60":23143.33,"sma_120":24755.0},{"date":"2025-12-12","open":23564,"high":23711,"low":23173,"close":23320,"volume":3049,"rsi_14":65.38,"sma_20":23402.5,"sma_60":23149.17,"sma_120":24720.42},{"date":"2025-12-15","open":23173,"high":24004,"low":23076,"close":23613,"volume":7353,"rsi_14":67.86,"sma_20":23470.0,"sma_60":23150.0,"sma_120":24694.17},{"date":"2025-12-16","open":23613,"high":23613,"low":22880,"close":22880,"volume":3803,"rsi_14":55.32,"sma_20":23515.0,"sma_60":23138.33,"sma_120":24667.92},{"date":"2025-12-17","open":22929,"high":23076,"low":22684,"close":22929,"volume":1959,"rsi_14":54.84,"sma_20":23575.0,"sma_60":23127.5,"sma_120":24630.83},{"date":"2025-12-18","open":23173,"high":23173,"low":22489,"close":22733,"volume":5794,"rsi_14":52.08,"sma_20":23562.5,"sma_60":23107.5,"sma_120":24597.08},{"date":"2025-12-19","open":22733,"high":23173,"low":22587,"close":22636,"volume":3363,"rsi_14":50.0,"sma_20":23570.0,"sma_60":23090.0,"sma_120":24567.08},{"date":"2025-12-22","open":22684,"high":22880,"low":22489,"close":22538,"volume":9481,"rsi_14":39.76,"sma_20":23590.0,"sma_60":23074.17,"sma_120":24536.25},{"date":"2025-12-23","open":22733,"high":22733,"low":22098,"close":22196,"volume":5048,"rsi_14":25.97,"sma_20":23592.5,"sma_60":23053.33,"sma_120":24503.33},{"date":"2025-12-24","open":22293,"high":22489,"low":21902,"close":22196,"volume":11557,"rsi_14":30.3,"sma_20":23582.5,"sma_60":23031.67,"sma_120":24461.25},{"date":"2025-12-26","open":22196,"high":22489,"low":21707,"close":22000,"volume":21598,"rsi_14":28.57,"sma_20":23557.5,"sma_60":23008.33,"sma_120":24416.25},{"date":"2025-12-29","open":22500,"high":22500,"low":22000,"close":22000,"volume":7154,"rsi_14":27.03,"sma_20":23505.0,"sma_60":22980.83,"sma_120":24360.83},{"date":"2025-12-30","open":22000,"high":22200,"low":21700,"close":22050,"volume":5848,"rsi_14":20.59,"sma_20":23450.0,"sma_60":22955.83,"sma_120":24310.42},{"date":"2026-01-02","open":22000,"high":22300,"low":21800,"close":22100,"volume":6621,"rsi_14":18.18,"sma_20":23360.0,"sma_60":22930.83,"sma_120":24252.92},{"date":"2026-01-05","open":22100,"high":22350,"low":21850,"close":22100,"volume":9822,"rsi_14":14.29,"sma_20":23237.5,"sma_60":22908.33,"sma_120":24197.92},{"date":"2026-01-06","open":22250,"high":22250,"low":21750,"close":22100,"volume":5662,"rsi_14":16.98,"sma_20":23142.5,"sma_60":22888.33,"sma_120":24139.17},{"date":"2026-01-07","open":22100,"high":22100,"low":21550,"close":21650,"volume":6481,"rsi_14":5.36,"sma_20":23025.0,"sma_60":22865.0,"sma_120":24075.42},{"date":"2026-01-08","open":21650,"high":21850,"low":21150,"close":21500,"volume":6549,"rsi_14":6.82,"sma_20":22915.0,"sma_60":22848.33,"sma_120":24010.42},{"date":"2026-01-09","open":21500,"high":22000,"low":21300,"close":21600,"volume":2168,"rsi_14":8.89,"sma_20":22792.5,"sma_60":22833.33,"sma_120":23945.42},{"date":"2026-01-12","open":21600,"high":21800,"low":21400,"close":21600,"volume":5879,"rsi_14":9.76,"sma_20":22662.5,"sma_60":22814.17,"sma_120":23884.58},{"date":"2026-01-13","open":21600,"high":21600,"low":21350,"close":21600,"volume":4100,"rsi_14":10.26,"sma_20":22525.0,"sma_60":22791.67,"sma_120":23825.42},{"date":"2026-01-14","open":21500,"high":21950,"low":21400,"close":21750,"volume":5211,"rsi_14":17.5,"sma_20":22420.0,"sma_60":22774.17,"sma_120":23767.08},{"date":"2026-01-15","open":21750,"high":22500,"low":21500,"close":22250,"volume":13999,"rsi_14":39.53,"sma_20":22325.0,"sma_60":22762.5,"sma_120":23715.83},{"date":"2026-01-16","open":22450,"high":22550,"low":21650,"close":22050,"volume":8362,"rsi_14":36.17,"sma_20":22257.5,"sma_60":22753.33,"sma_120":23661.67},{"date":"2026-01-19","open":22050,"high":22050,"low":21550,"close":21550,"volume":12154,"rsi_14":39.53,"sma_20":22102.5,"sma_60":22720.0,"sma_120":23603.33},{"date":"2026-01-20","open":21600,"high":22200,"low":21550,"close":22050,"volume":8036,"rsi_14":50.0,"sma_20":22047.5,"sma_60":22710.83,"sma_120":23552.08},{"date":"2026-01-21","open":22000,"high":22000,"low":21500,"close":21750,"volume":9357,"rsi_14":43.86,"sma_20":21982.5,"sma_60":22695.0,"sma_120":23502.5},{"date":"2026-01-22","open":21750,"high":22000,"low":21550,"close":21950,"volume":11791,"rsi_14":47.54,"sma_20":21945.0,"sma_60":22679.17,"sma_120":23458.75},{"date":"2026-01-23","open":21950,"high":22250,"low":21700,"close":22250,"volume":9021,"rsi_14":52.24,"sma_20":21922.5,"sma_60":22671.67,"sma_120":23420.0},{"date":"2026-01-26","open":22250,"high":22350,"low":22000,"close":22250,"volume":14643,"rsi_14":60.34,"sma_20":21910.0,"sma_60":22667.5,"sma_120":23379.58},{"date":"2026-01-27","open":22250,"high":22550,"low":22100,"close":22400,"volume":12516,"rsi_14":65.52,"sma_20":21930.0,"sma_60":22669.17,"sma_120":23336.25},{"date":"2026-01-28","open":22400,"high":22600,"low":22100,"close":22600,"volume":10105,"rsi_14":66.67,"sma_20":21957.5,"sma_60":22675.0,"sma_120":23296.67},{"date":"2026-01-29","open":22600,"high":22650,"low":22100,"close":22600,"volume":12546,"rsi_14":66.67,"sma_20":21982.5,"sma_60":22680.83,"sma_120":23268.75},{"date":"2026-01-30","open":22600,"high":22600,"low":22100,"close":22600,"volume":7372,"rsi_14":66.67,"sma_20":22007.5,"sma_60":22693.33,"sma_120":23235.0},{"date":"2026-02-02","open":22000,"high":22250,"low":21600,"close":21950,"volume":36580,"rsi_14":52.86,"sma_20":22000.0,"sma_60":22690.83,"sma_120":23192.5},{"date":"2026-02-03","open":21950,"high":22100,"low":21750,"close":22100,"volume":8193,"rsi_14":47.62,"sma_20":22022.5,"sma_60":22699.17,"sma_120":23149.58},{"date":"2026-02-04","open":22100,"high":22950,"low":22000,"close":22950,"volume":16803,"rsi_14":61.84,"sma_20":22095.0,"sma_60":22714.17,"sma_120":23115.0},{"date":"2026-02-05","open":22950,"high":23250,"low":22750,"close":22900,"volume":7653,"rsi_14":61.04,"sma_20":22160.0,"sma_60":22725.0,"sma_120":23085.0},{"date":"2026-02-06","open":22700,"high":22950,"low":21650,"close":22750,"volume":7780,"rsi_14":67.14,"sma_20":22217.5,"sma_60":22731.67,"sma_120":23053.75},{"date":"2026-02-09","open":22550,"high":22950,"low":22350,"close":22900,"volume":7019,"rsi_14":63.49,"sma_20":22282.5,"sma_60":22735.0,"sma_120":23025.42},{"date":"2026-02-10","open":23000,"high":23000,"low":22600,"close":22800,"volume":8567,"rsi_14":67.8,"sma_20":22335.0,"sma_60":22733.33,"sma_120":23001.25},{"date":"2026-02-11","open":22800,"high":23100,"low":22550,"close":22950,"volume":17421,"rsi_14":67.24,"sma_20":22370.0,"sma_60":22734.17,"sma_120":22979.58},{"date":"2026-02-12","open":24500,"high":25000,"low":23450,"close":23450,"volume":34962,"rsi_14":69.35,"sma_20":22440.0,"sma_60":22745.0,"sma_120":22968.33},{"date":"2026-02-13","open":23800,"high":24750,"low":23450,"close":24300,"volume":17166,"rsi_14":75.95,"sma_20":22552.5,"sma_60":22775.0,"sma_120":22965.0},{"date":"2026-02-19","open":24350,"high":24850,"low":24300,"close":24650,"volume":7940,"rsi_14":77.11,"sma_20":22707.5,"sma_60":22815.0,"sma_120":22967.5},{"date":"2026-02-20","open":24900,"high":25600,"low":24300,"close":25500,"volume":15856,"rsi_14":80.21,"sma_20":22880.0,"sma_60":22848.33,"sma_120":22981.25},{"date":"2026-02-23","open":25750,"high":25900,"low":24900,"close":25600,"volume":13754,"rsi_14":80.61,"sma_20":23072.5,"sma_60":22891.67,"sma_120":22996.25},{"date":"2026-02-24","open":25350,"high":25900,"low":25050,"close":25200,"volume":9519,"rsi_14":74.53,"sma_20":23235.0,"sma_60":22934.17,"sma_120":23007.08},{"date":"2026-02-25","open":25200,"high":25550,"low":24950,"close":24950,"volume":9274,"rsi_14":80.61,"sma_20":23370.0,"sma_60":22972.5,"sma_120":23017.92},{"date":"2026-02-26","open":25400,"high":25400,"low":23400,"close":24500,"volume":26065,"rsi_14":73.08,"sma_20":23482.5,"sma_60":22983.33,"sma_120":23013.33},{"date":"2026-02-27","open":24300,"high":24900,"low":24050,"close":24650,"volume":10733,"rsi_14":68.89,"sma_20":23595.0,"sma_60":23026.67,"sma_120":23035.0},{"date":"2026-03-03","open":24500,"high":24750,"low":24050,"close":24100,"volume":11016,"rsi_14":62.0,"sma_20":23670.0,"sma_60":23044.17,"sma_120":23040.42},{"date":"2026-03-04","open":23900,"high":23950,"low":21800,"close":22850,"volume":17590,"rsi_14":50.82,"sma_20":23682.5,"sma_60":23039.17,"sma_120":23040.0},{"date":"2026-03-05","open":23250,"high":23800,"low":23200,"close":23650,"volume":10610,"rsi_14":55.56,"sma_20":23735.0,"sma_60":23035.0,"sma_120":23047.08},{"date":"2026-03-06","open":23600,"high":24450,"low":23350,"close":24300,"volume":9646,"rsi_14":60.27,"sma_20":23852.5,"sma_60":23030.83,"sma_120":23057.08},{"date":"2026-03-09","open":24000,"high":24000,"low":23100,"close":23750,"volume":9818,"rsi_14":55.19,"sma_20":23935.0,"sma_60":23026.67,"sma_120":23060.83},{"date":"2026-03-10","open":24000,"high":24600,"low":23950,"close":24300,"volume":8234,"rsi_14":55.48,"sma_20":24002.5,"sma_60":23031.67,"sma_120":23069.58},{"date":"2026-03-11","open":24450,"high":25050,"low":24300,"close":24700,"volume":4392,"rsi_14":52.74,"sma_20":24092.5,"sma_60":23048.33,"sma_120":23078.75},{"date":"2026-03-12","open":24950,"high":24950,"low":24250,"close":24500,"volume":2961,"rsi_14":48.95,"sma_20":24180.0,"sma_60":23055.83,"sma_120":23087.5},{"date":"2026-03-13","open":24200,"high":25150,"low":23950,"close":24650,"volume":4365,"rsi_14":43.41,"sma_20":24267.5,"sma_60":23063.33,"sma_120":23097.08},{"date":"2026-03-16","open":24400,"high":24900,"low":24250,"close":24550,"volume":9108,"rsi_14":41.86,"sma_20":24355.0,"sma_60":23036.67,"sma_120":23092.92},{"date":"2026-03-17","open":24600,"high":24600,"low":22800,"close":24000,"volume":10031,"rsi_14":40.91,"sma_20":24407.5,"sma_60":23069.17,"sma_120":23109.17},{"date":"2026-03-18","open":23850,"high":24150,"low":23750,"close":23900,"volume":2020,"rsi_14":41.86,"sma_20":24430.0,"sma_60":23065.0,"sma_120":23107.5},{"date":"2026-03-19","open":23150,"high":24000,"low":23150,"close":23800,"volume":7119,"rsi_14":44.26,"sma_20":24405.0,"sma_60":23071.67,"sma_120":23105.0},{"date":"2026-03-20","open":23800,"high":24550,"low":23550,"close":23850,"volume":8110,"rsi_14":43.33,"sma_20":24365.0,"sma_60":23078.33,"sma_120":23102.92},{"date":"2026-03-23","open":23850,"high":25050,"low":23050,"close":23050,"volume":7896,"rsi_14":41.6,"sma_20":24242.5,"sma_60":23075.0,"sma_120":23091.25},{"date":"2026-03-24","open":23250,"high":23850,"low":23100,"close":23750,"volume":4867,"rsi_14":57.89,"sma_20":24150.0,"sma_60":23085.0,"sma_120":23087.5},{"date":"2026-03-25","open":23600,"high":24250,"low":23600,"close":24250,"volume":5503,"rsi_14":55.56,"sma_20":24102.5,"sma_60":23105.0,"sma_120":23089.58},{"date":"2026-03-26","open":24000,"high":24250,"low":23600,"close":24100,"volume":3027,"rsi_14":47.96,"sma_20":24060.0,"sma_60":23128.33,"sma_120":23090.83},{"date":"2026-03-27","open":24150,"high":24150,"low":23450,"close":23800,"volume":1667,"rsi_14":50.54,"sma_20":24025.0,"sma_60":23146.67,"sma_120":23089.17},{"date":"2026-03-30","open":23800,"high":23800,"low":22950,"close":23500,"volume":7772,"rsi_14":40.91,"sma_20":23967.5,"sma_60":23163.33,"sma_120":23085.83},{"date":"2026-03-31","open":23150,"high":24100,"low":23150,"close":23200,"volume":10341,"rsi_14":32.56,"sma_20":23922.5,"sma_60":23183.33,"sma_120":23082.08},{"date":"2026-04-01","open":23500,"high":24400,"low":23500,"close":24350,"volume":9569,"rsi_14":48.57,"sma_20":23997.5,"sma_60":23221.67,"sma_120":23088.75},{"date":"2026-04-02","open":24250,"high":25300,"low":24250,"close":24500,"volume":27469,"rsi_14":48.57,"sma_20":24040.0,"sma_60":23261.67,"sma_120":23096.25},{"date":"2026-04-03","open":24750,"high":26750,"low":24750,"close":26700,"volume":32475,"rsi_14":64.63,"sma_20":24160.0,"sma_60":23338.33,"sma_120":23123.33},{"date":"2026-04-06","open":26900,"high":27600,"low":26500,"close":27100,"volume":28737,"rsi_14":71.53,"sma_20":24327.5,"sma_60":23421.67,"sma_120":23155.0},{"date":"2026-04-07","open":27100,"high":27850,"low":26800,"close":27300,"volume":18618,"rsi_14":73.29,"sma_20":24477.5,"sma_60":23515.83,"sma_120":23190.42},{"date":"2026-04-08","open":27600,"high":27950,"low":26850,"close":27600,"volume":20057,"rsi_14":75.33,"sma_20":24622.5,"sma_60":23617.5,"sma_120":23232.92},{"date":"2026-04-09","open":27650,"high":27800,"low":27150,"close":27550,"volume":18591,"rsi_14":74.67,"sma_20":24775.0,"sma_60":23716.67,"sma_120":23275.0},{"date":"2026-04-10","open":27850,"high":27850,"low":26400,"close":26400,"volume":13385,"rsi_14":71.34,"sma_20":24862.5,"sma_60":23796.67,"sma_120":23305.42},{"date":"2026-04-13","open":26300,"high":26500,"low":26000,"close":26100,"volume":5223,"rsi_14":65.77,"sma_20":24940.0,"sma_60":23871.67,"sma_120":23331.67},{"date":"2026-04-14","open":26550,"high":26850,"low":26200,"close":26750,"volume":8701,"rsi_14":66.45,"sma_20":25077.5,"sma_60":23955.0,"sma_120":23364.58},{"date":"2026-04-15","open":26800,"high":27600,"low":26600,"close":27550,"volume":12746,"rsi_14":70.91,"sma_20":25260.0,"sma_60":24043.33,"sma_120":23402.92},{"date":"2026-04-16","open":27450,"high":27950,"low":27300,"close":27500,"volume":14041,"rsi_14":73.12,"sma_20":25445.0,"sma_60":24134.17,"sma_120":23443.75},{"date":"2026-04-17","open":27500,"high":28050,"low":27450,"close":27500,"volume":11848,"rsi_14":75.97,"sma_20":25627.5,"sma_60":24233.33,"sma_120":23479.58},{"date":"2026-04-20","open":27700,"high":27900,"low":27100,"close":27150,"volume":9140,"rsi_14":75.48,"sma_20":25832.5,"sma_60":24318.33,"sma_120":23519.17},{"date":"2026-04-21","open":27700,"high":28250,"low":27350,"close":28100,"volume":18573,"rsi_14":74.83,"sma_20":26050.0,"sma_60":24424.17,"sma_120":23565.0},{"date":"2026-04-22","open":28100,"high":28150,"low":27700,"close":27800,"volume":6565,"rsi_14":71.43,"sma_20":26227.5,"sma_60":24521.67,"sma_120":23607.5},{"date":"2026-04-23","open":27700,"high":27800,"low":26600,"close":27000,"volume":6037,"rsi_14":52.38,"sma_20":26372.5,"sma_60":24600.83,"sma_120":23641.67},{"date":"2026-04-24","open":26800,"high":27450,"low":26600,"close":27000,"volume":3435,"rsi_14":49.15,"sma_20":26532.5,"sma_60":24680.0,"sma_120":23677.5},{"date":"2026-04-27","open":27000,"high":27300,"low":26850,"close":27000,"volume":4436,"rsi_14":47.37,"sma_20":26707.5,"sma_60":24756.67,"sma_120":23715.0},{"date":"2026-04-28","open":27000,"high":27400,"low":26600,"close":26800,"volume":6152,"rsi_14":42.86,"sma_20":26887.5,"sma_60":24826.67,"sma_120":23752.5},{"date":"2026-04-29","open":27050,"high":27350,"low":26500,"close":26800,"volume":4571,"rsi_14":43.24,"sma_20":27010.0,"sma_60":24896.67,"sma_120":23788.75},{"date":"2026-04-30","open":26950,"high":27000,"low":26500,"close":26750,"volume":2582,"rsi_14":50.0,"sma_20":27030.0,"sma_60":25923.33,"sma_120":25052.08},{"date":"2026-05-04","open":27000,"high":27250,"low":26500,"close":26900,"volume":8902,"rsi_14":59.3,"sma_20":27132.5,"sma_60":25048.33,"sma_120":23870.0},{"date":"2026-05-06","open":27200,"high":27450,"low":26500,"close":26700,"volume":13409,"rsi_14":49.35,"sma_20":27112.5,"sma_60":25125.0,"sma_120":23908.33},{"date":"2026-05-07","open":26450,"high":27000,"low":26200,"close":26250,"volume":5964,"rsi_14":31.43,"sma_20":27060.0,"sma_60":25180.0,"sma_120":23947.08},{"date":"2026-05-08","open":26350,"high":27350,"low":26050,"close":26400,"volume":11886,"rsi_14":34.72,"sma_20":27000.0,"sma_60":25238.33,"sma_120":23981.67},{"date":"2026-05-11","open":27000,"high":27000,"low":26000,"close":26150,"volume":7616,"rsi_14":32.47,"sma_20":26930.0,"sma_60":25295.0,"sma_120":24013.33},{"date":"2026-05-12","open":26200,"high":26900,"low":25350,"close":26800,"volume":20248,"rsi_14":45.78,"sma_20":26950.0,"sma_60":25360.0,"sma_120":24047.5},{"date":"2026-05-13","open":26900,"high":28200,"low":26500,"close":28200,"volume":26407,"rsi_14":51.09,"sma_20":27055.0,"sma_60":25450.0,"sma_120":24091.67},{"date":"2026-05-14","open":28350,"high":29400,"low":28300,"close":28850,"volume":25590,"rsi_14":60.61,"sma_20":27160.0,"sma_60":25548.33,"sma_120":24141.25},{"date":"2026-05-15","open":29000,"high":29000,"low":28100,"close":28450,"volume":13388,"rsi_14":65.93,"sma_20":27205.0,"sma_60":25631.67,"sma_120":24188.33},{"date":"2026-05-18","open":28450,"high":31300,"low":28200,"close":30100,"volume":131402,"rsi_14":75.0,"sma_20":27335.0,"sma_60":25728.33,"sma_120":24251.67},{"date":"2026-05-19","open":29800,"high":29800,"low":28550,"close":29500,"volume":19983,"rsi_14":68.38,"sma_20":27435.0,"sma_60":25809.17,"sma_120":24312.08},{"date":"2026-05-20","open":29300,"high":30050,"low":28600,"close":29200,"volume":19031,"rsi_14":67.39,"sma_20":27537.5,"sma_60":25870.83,"sma_120":24359.58},{"date":"2026-05-21","open":29200,"high":31350,"low":29200,"close":31300,"volume":21915,"rsi_14":75.0,"sma_20":27697.5,"sma_60":25965.83,"sma_120":24428.75},{"date":"2026-05-22","open":31000,"high":32550,"low":30650,"close":32400,"volume":35428,"rsi_14":78.11,"sma_20":27927.5,"sma_60":26085.83,"sma_120":24510.0},{"date":"2026-05-26","open":32500,"high":32600,"low":31000,"close":31250,"volume":20563,"rsi_14":69.68,"sma_20":28140.0,"sma_60":26190.83,"sma_120":24581.67},{"date":"2026-05-27","open":31500,"high":32100,"low":30500,"close":31700,"volume":17245,"rsi_14":72.12,"sma_20":28375.0,"sma_60":26310.83,"sma_120":24655.0},{"date":"2026-05-28","open":31800,"high":32350,"low":30700,"close":32200,"volume":25845,"rsi_14":76.21,"sma_20":28635.0,"sma_60":26436.67,"sma_120":24731.67},{"date":"2026-05-29","open":32100,"high":33250,"low":32100,"close":32150,"volume":17875,"rsi_14":75.56,"sma_20":28902.5,"sma_60":26570.83,"sma_120":24807.5},{"date":"2026-06-01","open":32000,"high":34950,"low":31700,"close":34150,"volume":65779,"rsi_14":80.77,"sma_20":29270.0,"sma_60":26759.17,"sma_120":24899.17},{"date":"2026-06-02","open":34150,"high":34150,"low":32700,"close":33000,"volume":14351,"rsi_14":72.96,"sma_20":29582.5,"sma_60":26915.0,"sma_120":24975.0},{"date":"2026-06-04","open":33000,"high":33850,"low":30250,"close":30850,"volume":16077,"rsi_14":59.3,"sma_20":29780.0,"sma_60":27024.17,"sma_120":25027.5},{"date":"2026-06-05","open":30600,"high":31350,"low":29750,"close":30450,"volume":22757,"rsi_14":55.71,"sma_20":29967.5,"sma_60":27135.83,"sma_120":25081.25},{"date":"2026-06-08","open":30250,"high":30250,"low":28650,"close":29000,"volume":25793,"rsi_14":51.83,"sma_20":30105.0,"sma_60":27214.17,"sma_120":25122.92},{"date":"2026-06-09","open":29050,"high":30100,"low":29000,"close":29800,"volume":6370,"rsi_14":48.94,"sma_20":30275.0,"sma_60":27299.17,"sma_120":25173.75},{"date":"2026-06-10","open":29800,"high":30800,"low":29100,"close":29100,"volume":11877,"rsi_14":48.6,"sma_20":30422.5,"sma_60":27375.83,"sma_120":25215.83},{"date":"2026-06-11","open":29150,"high":30250,"low":28700,"close":30250,"volume":7035,"rsi_14":53.47,"sma_20":30595.0,"sma_60":27469.17,"sma_120":25266.25},{"date":"2026-06-12","open":30300,"high":30750,"low":30050,"close":30300,"volume":9676,"rsi_14":46.18,"sma_20":30700.0,"sma_60":27565.0,"sma_120":25315.83},{"date":"2026-06-15","open":30350,"high":31000,"low":29550,"close":30700,"volume":6214,"rsi_14":43.15,"sma_20":30792.5,"sma_60":27676.67,"sma_120":25372.92},{"date":"2026-06-16","open":30500,"high":31000,"low":30350,"close":30700,"volume":4334,"rsi_14":47.56,"sma_20":30905.0,"sma_60":27790.0,"sma_120":25427.5},{"date":"2026-06-17","open":31000,"high":31000,"low":30050,"close":30900,"volume":3504,"rsi_14":54.74,"sma_20":30887.5,"sma_60":28598.33,"sma_120":25872.5},{"date":"2026-06-18","open":30900,"high":31850,"low":30050,"close":31550,"volume":10459,"rsi_14":47.09,"sma_20":31047.5,"sma_60":28036.67,"sma_120":25557.5},{"date":"2026-06-19","open":31600,"high":31800,"low":30200,"close":31200,"volume":10635,"rsi_14":45.85,"sma_20":31147.5,"sma_60":28172.5,"sma_120":25623.75},{"date":"2026-06-22","open":31750,"high":32300,"low":30300,"close":31400,"volume":7005,"rsi_14":35.75,"sma_20":31152.5,"sma_60":28300.0,"sma_120":25692.5},{"date":"2026-06-23","open":31400,"high":31400,"low":28850,"close":28850,"volume":17322,"rsi_14":31.22,"sma_20":30975.0,"sma_60":28376.67,"sma_120":25740.83},{"date":"2026-06-24","open":29600,"high":29600,"low":28800,"close":29300,"volume":6068,"rsi_14":41.71,"sma_20":30877.5,"sma_60":28463.33,"sma_120":25795.83},{"date":"2026-06-25","open":29750,"high":30000,"low":28800,"close":28850,"volume":14159,"rsi_14":41.49,"sma_20":30735.0,"sma_60":28547.5,"sma_120":25847.08},{"date":"2026-06-26","open":29150,"high":29150,"low":27200,"close":27750,"volume":19186,"rsi_14":43.09,"sma_20":30512.5,"sma_60":28618.33,"sma_120":25890.83},{"date":"2026-06-29","open":28200,"high":28850,"low":28050,"close":28400,"volume":5480,"rsi_14":42.13,"sma_20":30325.0,"sma_60":28705.0,"sma_120":25944.17},{"date":"2026-06-30","open":28900,"high":29400,"low":28300,"close":29250,"volume":3195,"rsi_14":50.83,"sma_20":30080.0,"sma_60":28786.67,"sma_120":26004.17},{"date":"2026-07-01","open":29200,"high":29950,"low":28700,"close":29700,"volume":2949,"rsi_14":46.71,"sma_20":29915.0,"sma_60":28873.33,"sma_120":26067.5},{"date":"2026-07-02","open":29800,"high":29950,"low":28300,"close":29050,"volume":11844,"rsi_14":43.02,"sma_20":29825.0,"sma_60":28912.5,"sma_120":26125.42},{"date":"2026-07-03","open":29100,"high":29100,"low":27500,"close":29050,"volume":4356,"rsi_14":40.35,"sma_20":29755.0,"sma_60":28945.0,"sma_120":26183.33},{"date":"2026-07-06","open":28500,"high":29850,"low":28500,"close":29250,"volume":4315,"rsi_14":41.71,"sma_20":29767.5,"sma_60":28977.5,"sma_120":26246.67},{"date":"2026-07-07","open":29250,"high":29950,"low":28750,"close":29500,"volume":5127,"rsi_14":42.05,"sma_20":29752.5,"sma_60":29009.17,"sma_120":26313.33},{"date":"2026-07-08","open":29500,"high":29600,"low":28200,"close":28900,"volume":4492,"rsi_14":34.86,"sma_20":29742.5,"sma_60":29031.67,"sma_120":26374.17},{"date":"2026-07-09","open":29950,"high":30000,"low":28200,"close":28200,"volume":10644,"rsi_14":33.52,"sma_20":29640.0,"sma_60":29061.67,"sma_120":26429.17},{"date":"2026-07-10","open":28750,"high":29600,"low":28500,"close":29600,"volume":1630,"rsi_14":41.26,"sma_20":29605.0,"sma_60":29120.0,"sma_120":26495.83},{"date":"2026-07-13","open":29400,"high":29700,"low":28250,"close":28250,"volume":4927,"rsi_14":46.7,"sma_20":29482.5,"sma_60":29145.0,"sma_120":26550.0},{"date":"2026-07-14","open":29500,"high":29500,"low":26800,"close":28450,"volume":8989,"rsi_14":45.2,"sma_20":29370.0,"sma_60":29160.0,"sma_120":26601.67},{"date":"2026-07-15","open":28450,"high":29600,"low":28450,"close":29350,"volume":3898,"rsi_14":52.69,"sma_20":29292.5,"sma_60":29190.83,"sma_120":26662.5},{"date":"2026-07-16","open":29500,"high":29950,"low":28950,"close":29350,"volume":5772,"rsi_14":59.76,"sma_20":29182.5,"sma_60":29221.67,"sma_120":26727.5},{"date":"2026-07-20","open":29400,"high":29450,"low":28200,"close":28750,"volume":9405,"rsi_14":52.15,"sma_20":29060.0,"sma_60":29248.33,"sma_120":26783.33},{"date":"2026-07-21","open":28500,"high":30300,"low":28100,"close":30000,"volume":11396,"rsi_14":54.39,"sma_20":28990.0,"sma_60":29280.0,"sma_120":26852.08},{"date":"2026-07-22","open":29800,"high":34150,"low":29450,"close":29750,"volume":46484,"rsi_14":50.3,"sma_20":29035.0,"sma_60":29312.5,"sma_120":26917.08},{"date":"2026-07-23","open":29650,"high":30800,"low":29650,"close":30600,"volume":4212,"rsi_14":59.06,"sma_20":29100.0,"sma_60":29372.5,"sma_120":26986.67},{"date":"2026-07-24","open":30750,"high":30750,"low":29300,"close":29400,"volume":3461,"rsi_14":51.79,"sma_20":29127.5,"sma_60":29412.5,"sma_120":27046.25},{"date":"2026-07-27","open":29550,"high":30700,"low":29550,"close":30550,"volume":1818,"rsi_14":56.07,"sma_20":29267.5,"sma_60":29471.67,"sma_120":27114.17},{"date":"2026-07-28","open":30550,"high":30650,"low":28900,"close":28900,"volume":4798,"rsi_14":47.52,"sma_20":29292.5,"sma_60":29506.67,"sma_120":27166.67},{"date":"2026-07-29","open":29000,"high":29600,"low":26150,"close":27900,"volume":7693,"rsi_14":46.0,"sma_20":29225.0,"sma_60":29525.0,"sma_120":27210.83},{"date":"2026-07-30","open":27900,"high":28500,"low":27150,"close":27900,"volume":5476,"rsi_14":48.73,"sma_20":29135.0,"sma_60":29544.17,"sma_120":27255.0},{"date":"2026-07-31","open":27900,"high":29350,"low":27600,"close":29300,"volume":3942,"rsi_14":48.73,"sma_20":29147.5,"sma_60":29584.17,"sma_120":27316.25},{"date":"2026-08-03","open":29000,"high":29950,"low":28500,"close":29300,"volume":10881,"rsi_14":55.02,"sma_20":29160.0,"sma_60":29627.5,"sma_120":27376.25},{"date":"2026-08-04","open":29000,"high":29750,"low":28800,"close":29300,"volume":12402,"rsi_14":54.15,"sma_20":29162.5,"sma_60":29678.33,"sma_120":27429.17},{"date":"2026-08-05","open":29600,"high":29800,"low":28800,"close":29100,"volume":5783,"rsi_14":48.69,"sma_20":29142.5,"sma_60":29723.33,"sma_120":27480.83},{"date":"2026-08-06","open":28900,"high":29250,"low":28450,"close":28800,"volume":2876,"rsi_14":47.21,"sma_20":29137.5,"sma_60":29767.5,"sma_120":27531.25},{"date":"2026-08-07","open":29150,"high":29150,"low":28450,"close":28950,"volume":1394,"rsi_14":51.06,"sma_20":29175.0,"sma_60":29803.33,"sma_120":27581.67},{"date":"2026-08-10","open":29100,"high":29100,"low":28500,"close":28700,"volume":2683,"rsi_14":42.26,"sma_20":29130.0,"sma_60":29811.67,"sma_120":27630.83},{"date":"2026-08-11","open":29000,"high":29600,"low":28550,"close":29350,"volume":2368,"rsi_14":47.73,"sma_20":29185.0,"sma_60":29820.0,"sma_120":27684.17},{"date":"2026-08-12","open":29550,"high":29550,"low":28650,"close":29150,"volume":8585,"rsi_14":41.1,"sma_20":29220.0,"sma_60":29831.67,"sma_120":27731.67},{"date":"2026-08-13","open":29150,"high":29350,"low":28300,"close":29050,"volume":65233,"rsi_14":47.52,"sma_20":29205.0,"sma_60":29814.17,"sma_120":27771.25},{"date":"2026-08-14","open":29050,"high":29200,"low":28400,"close":28400,"volume":8169,"rsi_14":33.59,"sma_20":29157.5,"sma_60":29795.83,"sma_120":27802.5},{"date":"2026-08-18","open":29300,"high":29800,"low":28900,"close":29300,"volume":5441,"rsi_14":53.45,"sma_20":29185.0,"sma_60":29797.5,"sma_120":27834.17},{"date":"2026-08-19","open":29150,"high":29350,"low":28350,"close":28900,"volume":4321,"rsi_14":59.62,"sma_20":29130.0,"sma_60":29757.5,"sma_120":27861.67},{"date":"2026-08-20","open":28900,"high":29950,"low":28900,"close":29700,"volume":10034,"rsi_14":65.0,"sma_20":29127.5,"sma_60":29712.5,"sma_120":27899.17},{"date":"2026-08-21","open":29700,"high":29700,"low":27900,"close":27900,"volume":9291,"rsi_14":39.06,"sma_20":28992.5,"sma_60":29656.67,"sma_120":27923.75},{"date":"2026-08-24","open":27900,"high":30450,"low":27850,"close":29650,"volume":11592,"rsi_14":52.15,"sma_20":29005.0,"sma_60":29622.5,"sma_120":27966.67},{"date":"2026-08-25","open":29650,"high":30650,"low":29100,"close":30300,"volume":8024,"rsi_14":55.68,"sma_20":28992.5,"sma_60":29590.83,"sma_120":28013.75},{"date":"2026-08-26","open":30050,"high":30500,"low":29600,"close":30150,"volume":5282,"rsi_14":56.0,"sma_20":29055.0,"sma_60":29557.5,"sma_120":28064.17},{"date":"2026-08-27","open":30500,"high":31200,"low":29750,"close":29900,"volume":5364,"rsi_14":56.32,"sma_20":29155.0,"sma_60":29486.67,"sma_120":28122.92},{"date":"2026-08-28","open":29850,"high":30750,"low":29750,"close":30100,"volume":3964,"rsi_14":56.57,"sma_20":29265.0,"sma_60":29438.33,"sma_120":28176.67},{"date":"2026-08-31","open":30500,"high":30600,"low":28800,"close":29650,"volume":3174,"rsi_14":55.31,"sma_20":29282.5,"sma_60":29418.33,"sma_120":28221.25},{"date":"2026-09-01","open":29650,"high":29650,"low":28550,"close":28950,"volume":3542,"rsi_14":47.78,"sma_20":29265.0,"sma_60":29393.33,"sma_120":28264.58},{"date":"2026-09-02","open":29000,"high":29400,"low":28600,"close":29400,"volume":2028,"rsi_14":51.35,"sma_20":29270.0,"sma_60":29400.0,"sma_120":28307.08},{"date":"2026-09-03","open":29400,"high":29700,"low":29050,"close":29700,"volume":1613,"rsi_14":53.44,"sma_20":29300.0,"sma_60":29398.33,"sma_120":28348.75},{"date":"2026-09-04","open":29700,"high":30450,"low":29700,"close":30400,"volume":3675,"rsi_14":60.53,"sma_20":29380.0,"sma_60":29420.0,"sma_120":28397.92},{"date":"2026-09-07","open":30200,"high":31100,"low":29900,"close":30350,"volume":13288,"rsi_14":56.07,"sma_20":29450.0,"sma_60":29421.67,"sma_120":28445.42},{"date":"2026-09-08","open":30050,"high":30600,"low":29500,"close":30000,"volume":4337,"rsi_14":56.4,"sma_20":29515.0,"sma_60":29416.67,"sma_120":28490.83},{"date":"2026-09-09","open":30000,"high":30150,"low":28750,"close":29200,"volume":5069,"rsi_14":47.09,"sma_20":29507.5,"sma_60":29391.67,"sma_120":28534.17},{"date":"2026-09-10","open":29200,"high":30050,"low":28950,"close":29900,"volume":2718,"rsi_14":63.33,"sma_20":29545.0,"sma_60":29378.33,"sma_120":28584.17},{"date":"2026-09-11","open":29500,"high":29850,"low":29250,"close":29500,"volume":1889,"rsi_14":48.78,"sma_20":29567.5,"sma_60":29355.0,"sma_120":28631.67},{"date":"2026-09-14","open":29450,"high":30500,"low":29450,"close":29950,"volume":5169,"rsi_14":47.06,"sma_20":29645.0,"sma_60":29328.33,"sma_120":28682.5},{"date":"2026-09-15","open":29950,"high":30450,"low":29450,"close":30100,"volume":4009,"rsi_14":49.58,"sma_20":29685.0,"sma_60":29310.0,"sma_120":28741.25},{"date":"2026-09-16","open":30100,"high":30400,"low":30000,"close":30250,"volume":2898,"rsi_14":52.99,"sma_20":29752.5,"sma_60":29290.83,"sma_120":28795.42},{"date":"2026-09-17","open":29950,"high":31150,"low":29950,"close":30200,"volume":8205,"rsi_14":50.88,"sma_20":29777.5,"sma_60":29313.33,"sma_120":28845.0},{"date":"2026-09-18","open":30200,"high":30200,"low":29500,"close":29700,"volume":2765,"rsi_14":50.43,"sma_20":29867.5,"sma_60":29320.0,"sma_120":28891.67},{"date":"2026-09-21","open":29700,"high":30150,"low":29450,"close":29700,"volume":1203,"rsi_14":57.43,"sma_20":29870.0,"sma_60":29334.17,"sma_120":28940.83},{"date":"2026-09-22","open":29950,"high":30450,"low":29350,"close":30250,"volume":4825,"rsi_14":58.25,"sma_20":29867.5,"sma_60":29375.83,"sma_120":28997.08},{"date":"2026-09-23","open":30000,"high":30350,"low":29650,"close":30050,"volume":3604,"rsi_14":53.47,"sma_20":29862.5,"sma_60":29403.33,"sma_120":29054.17},{"date":"2026-09-28","open":30050,"high":30750,"low":30000,"close":30400,"volume":4920,"rsi_14":50.0,"sma_20":29887.5,"sma_60":29422.5,"sma_120":29104.58},{"date":"2026-09-29","open":30400,"high":30900,"low":29350,"close":29350,"volume":3518,"rsi_14":41.23,"sma_20":29850.0,"sma_60":29416.67,"sma_120":29145.0},{"date":"2026-09-30","open":30000,"high":30400,"low":29350,"close":29950,"volume":5870,"rsi_14":49.58,"sma_20":29865.0,"sma_60":29431.67,"sma_120":29172.08},{"date":"2026-10-01","open":29800,"high":29800,"low":29150,"close":29600,"volume":1842,"rsi_14":53.64,"sma_20":29897.5,"sma_60":29440.83,"sma_120":29192.92},{"date":"2026-10-02","open":29500,"high":29700,"low":29200,"close":29500,"volume":1143,"rsi_14":45.92,"sma_20":29902.5,"sma_60":29445.0,"sma_120":29211.25},{"date":"2026-10-06","open":29600,"high":29600,"low":28400,"close":28650,"volume":9594,"rsi_14":42.06,"sma_20":29850.0,"sma_60":29430.83,"sma_120":29220.0},{"date":"2026-10-07","open":28500,"high":28750,"low":28100,"close":28400,"volume":5409,"rsi_14":34.95,"sma_20":29750.0,"sma_60":29422.5,"sma_120":29227.08},{"date":"2026-10-08","open":28600,"high":28800,"low":28150,"close":28550,"volume":1969,"rsi_14":34.95,"sma_20":29660.0,"sma_60":29428.33,"sma_120":29245.0},{"date":"2026-10-12","open":28650,"high":28900,"low":28200,"close":28200,"volume":1828,"rsi_14":30.84,"sma_20":29570.0,"sma_60":29405.0,"sma_120":29262.5},{"date":"2026-10-13","open":28700,"high":28700,"low":27650,"close":28600,"volume":3640,"rsi_14":35.96,"sma_20":29540.0,"sma_60":29410.83,"sma_120":29277.92},{"date":"2026-10-14","open":28350,"high":28650,"low":27950,"close":28500,"volume":2177,"rsi_14":38.68,"sma_20":29470.0,"sma_60":29411.67,"sma_120":29285.83},{"date":"2026-10-15","open":28000,"high":28300,"low":27200,"close":27250,"volume":3364,"rsi_14":31.3,"sma_20":29357.5,"sma_60":29376.67,"sma_120":29283.75},{"date":"2026-10-16","open":27350,"high":28050,"low":27350,"close":27800,"volume":2428,"rsi_14":31.3,"sma_20":29250.0,"sma_60":29350.83,"sma_120":29286.25},{"date":"2026-10-19","open":27600,"high":27850,"low":27350,"close":27850,"volume":864,"rsi_14":32.81,"sma_20":29137.5,"sma_60":29335.83,"sma_120":29292.08},{"date":"2026-10-20","open":27500,"high":33250,"low":26950,"close":27150,"volume":23114,"rsi_14":25.93,"sma_20":28982.5,"sma_60":29288.33,"sma_120":29284.17},{"date":"2026-10-21","open":27750,"high":28700,"low":27150,"close":27800,"volume":7526,"rsi_14":37.8,"sma_20":28862.5,"sma_60":29255.83,"sma_120":29284.17},{"date":"2026-10-22","open":27500,"high":28650,"low":27500,"close":27700,"volume":10385,"rsi_14":30.77,"sma_20":28762.5,"sma_60":29207.5,"sma_120":29290.0},{"date":"2026-10-23","open":27445,"high":27750,"low":26660,"close":27750,"volume":4156}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8617.14,"pbr":0.3,"per":3.22,"roa":2.46,"roe":2.65,"grade":"C","comment":"PER 3.21배, ROE 2.65%","revenue":482367671737.0,"analysis":"PER 3.2배입니다. ROE 2.6%입니다. 시가총액 1722.15억. 매출 4823.68억, 영업이익 468.18억.","eps_basis":"TTM","debt_ratio":0.07942799159040294,"market_cap":172526273250,"net_income":52481326391.0,"total_debt":45652277606.0,"ttm_window":"2025Q3~2026Q2","gross_margin":70.64,"total_assets":620415364169.0,"total_equity":574763086563.0,"profit_margin":10.88,"revenue_basis":"TTM","dividend_yield":1.84,"net_income_basis":"TTM","operating_income":46818150831.0,"operating_margin":9.71,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":27750.0,"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":49350.0},{"date":"2016-10-25","close":48250.0},{"date":"2016-10-26","close":48000.0},{"date":"2016-10-27","close":50900.0},{"date":"2016-10-28","close":50800.0},{"date":"2016-10-31","close":51300.0},{"date":"2016-11-01","close":51600.0},{"date":"2016-11-02","close":49050.0},{"date":"2016-11-03","close":49700.0},{"date":"2016-11-04","close":49900.0},{"date":"2016-11-07","close":50500.0},{"date":"2016-11-08","close":50100.0},{"date":"2016-11-09","close":47800.0},{"date":"2016-11-10","close":50000.0},{"date":"2016-11-11","close":50000.0},{"date":"2016-11-14","close":49400.0},{"date":"2016-11-15","close":48500.0},{"date":"2016-11-16","close":49500.0},{"date":"2016-11-17","close":48700.0},{"date":"2016-11-18","close":48650.0},{"date":"2016-11-21","close":47850.0},{"date":"2016-11-22","close":47600.0},{"date":"2016-11-23","close":47600.0},{"date":"2016-11-24","close":48300.0},{"date":"2016-11-25","close":48250.0},{"date":"2016-11-28","close":48200.0},{"date":"2016-11-29","close":48600.0},{"date":"2016-11-30","close":48300.0},{"date":"2016-12-01","close":49100.0},{"date":"2016-12-02","close":48200.0},{"date":"2016-12-05","close":47350.0},{"date":"2016-12-06","close":48500.0},{"date":"2016-12-07","close":48150.0},{"date":"2016-12-08","close":49300.0},{"date":"2016-12-09","close":51400.0},{"date":"2016-12-12","close":53400.0},{"date":"2016-12-13","close":53600.0},{"date":"2016-12-14","close":54000.0},{"date":"2016-12-15","close":54000.0},{"date":"2016-12-16","close":53900.0},{"date":"2016-12-19","close":53100.0},{"date":"2016-12-20","close":55000.0},{"date":"2016-12-21","close":55100.0},{"date":"2016-12-22","close":54700.0},{"date":"2016-12-23","close":54800.0},{"date":"2016-12-26","close":54300.0},{"date":"2016-12-27","close":55000.0},{"date":"2016-12-28","close":55500.0},{"date":"2016-12-29","close":56900.0},{"date":"2017-01-02","close":56500.0},{"date":"2017-01-03","close":56300.0},{"date":"2017-01-04","close":55200.0},{"date":"2017-01-05","close":55500.0},{"date":"2017-01-06","close":55300.0},{"date":"2017-01-09","close":53600.0},{"date":"2017-01-10","close":53200.0},{"date":"2017-01-11","close":54000.0},{"date":"2017-01-12","close":54300.0},{"date":"2017-01-13","close":54200.0},{"date":"2017-01-16","close":53300.0},{"date":"2017-01-17","close":54000.0},{"date":"2017-01-18","close":54100.0},{"date":"2017-01-19","close":53800.0},{"date":"2017-01-20","close":53800.0},{"date":"2017-01-23","close":52300.0},{"date":"2017-01-24","close":51900.0},{"date":"2017-01-25","close":51200.0},{"date":"2017-01-26","close":51300.0},{"date":"2017-01-31","close":53400.0},{"date":"2017-02-01","close":53600.0},{"date":"2017-02-02","close":52200.0},{"date":"2017-02-03","close":52700.0},{"date":"2017-02-06","close":52000.0},{"date":"2017-02-07","close":52000.0},{"date":"2017-02-08","close":52000.0},{"date":"2017-02-09","close":51600.0},{"date":"2017-02-10","close":53000.0},{"date":"2017-02-13","close":53500.0},{"date":"2017-02-14","close":53600.0},{"date":"2017-02-15","close":52600.0},{"date":"2017-02-16","close":52300.0},{"date":"2017-02-17","close":53200.0},{"date":"2017-02-20","close":53000.0},{"date":"2017-02-21","close":53400.0},{"date":"2017-02-22","close":53600.0},{"date":"2017-02-23","close":52700.0},{"date":"2017-02-24","close":52600.0},{"date":"2017-02-27","close":53100.0},{"date":"2017-02-28","close":53600.0},{"date":"2017-03-02","close":53400.0},{"date":"2017-03-03","close":51700.0},{"date":"2017-03-06","close":50500.0},{"date":"2017-03-07","close":50800.0},{"date":"2017-03-08","close":49300.0},{"date":"2017-03-09","close":49200.0},{"date":"2017-03-10","close":49450.0},{"date":"2017-03-13","close":49150.0},{"date":"2017-03-14","close":49250.0},{"date":"2017-03-15","close":48100.0},{"date":"2017-03-16","close":48700.0},{"date":"2017-03-17","close":48150.0},{"date":"2017-03-20","close":47550.0},{"date":"2017-03-21","close":47300.0},{"date":"2017-03-22","close":48250.0},{"date":"2017-03-23","close":48200.0},{"date":"2017-03-24","close":49200.0},{"date":"2017-03-27","close":48850.0},{"date":"2017-03-28","close":50400.0},{"date":"2017-03-29","close":51700.0},{"date":"2017-03-30","close":52000.0},{"date":"2017-03-31","close":53300.0},{"date":"2017-04-03","close":53800.0},{"date":"2017-04-04","close":52900.0},{"date":"2017-04-05","close":52500.0},{"date":"2017-04-06","close":53000.0},{"date":"2017-04-07","close":53300.0},{"date":"2017-04-10","close":51200.0},{"date":"2017-04-11","close":51400.0},{"date":"2017-04-12","close":51300.0},{"date":"2017-04-13","close":51500.0},{"date":"2017-04-14","close":51100.0},{"date":"2017-04-17","close":51100.0},{"date":"2017-04-18","close":52100.0},{"date":"2017-04-19","close":51800.0},{"date":"2017-04-20","close":51800.0},{"date":"2017-04-21","close":51100.0},{"date":"2017-04-24","close":49900.0},{"date":"2017-04-25","close":49850.0},{"date":"2017-04-26","close":50100.0},{"date":"2017-04-27","close":50200.0},{"date":"2017-04-28","close":50400.0},{"date":"2017-05-02","close":49800.0},{"date":"2017-05-04","close":50800.0},{"date":"2017-05-08","close":50800.0},{"date":"2017-05-10","close":51100.0},{"date":"2017-05-11","close":51300.0},{"date":"2017-05-12","close":50300.0},{"date":"2017-05-15","close":50000.0},{"date":"2017-05-16","close":47300.0},{"date":"2017-05-17","close":45850.0},{"date":"2017-05-18","close":45100.0},{"date":"2017-05-19","close":45250.0},{"date":"2017-05-22","close":45200.0},{"date":"2017-05-23","close":45100.0},{"date":"2017-05-24","close":45000.0},{"date":"2017-05-25","close":43650.0},{"date":"2017-05-26","close":43150.0},{"date":"2017-05-29","close":43500.0},{"date":"2017-05-30","close":43850.0},{"date":"2017-05-31","close":43600.0},{"date":"2017-06-01","close":43700.0},{"date":"2017-06-02","close":43600.0},{"date":"2017-06-05","close":43000.0},{"date":"2017-06-07","close":43300.0},{"date":"2017-06-08","close":43200.0},{"date":"2017-06-09","close":45400.0},{"date":"2017-06-12","close":44600.0},{"date":"2017-06-13","close":45000.0},{"date":"2017-06-14","close":44500.0},{"date":"2017-06-15","close":44750.0},{"date":"2017-06-16","close":43900.0},{"date":"2017-06-19","close":43800.0},{"date":"2017-06-20","close":43450.0},{"date":"2017-06-21","close":43400.0},{"date":"2017-06-22","close":43900.0},{"date":"2017-06-23","close":43850.0},{"date":"2017-06-26","close":43950.0},{"date":"2017-06-27","close":44200.0},{"date":"2017-06-28","close":43000.0},{"date":"2017-06-29","close":41950.0},{"date":"2017-06-30","close":41100.0},{"date":"2017-07-03","close":39600.0},{"date":"2017-07-04","close":38150.0},{"date":"2017-07-05","close":38800.0},{"date":"2017-07-06","close":38950.0},{"date":"2017-07-07","close":38850.0},{"date":"2017-07-10","close":38900.0},{"date":"2017-07-11","close":38900.0},{"date":"2017-07-12","close":37450.0},{"date":"2017-07-13","close":38100.0},{"date":"2017-07-14","close":37150.0},{"date":"2017-07-17","close":37300.0},{"date":"2017-07-18","close":38600.0},{"date":"2017-07-19","close":38600.0},{"date":"2017-07-20","close":41700.0},{"date":"2017-07-21","close":41700.0},{"date":"2017-07-24","close":42000.0},{"date":"2017-07-25","close":41350.0},{"date":"2017-07-26","close":41350.0},{"date":"2017-07-27","close":40650.0},{"date":"2017-07-28","close":39900.0},{"date":"2017-07-31","close":40000.0},{"date":"2017-08-01","close":39750.0},{"date":"2017-08-02","close":40750.0},{"date":"2017-08-03","close":40700.0},{"date":"2017-08-04","close":40800.0},{"date":"2017-08-07","close":41600.0},{"date":"2017-08-08","close":41600.0},{"date":"2017-08-09","close":41450.0},{"date":"2017-08-10","close":41300.0},{"date":"2017-08-11","close":40800.0},{"date":"2017-08-14","close":41300.0},{"date":"2017-08-16","close":43300.0},{"date":"2017-08-17","close":44950.0},{"date":"2017-08-18","close":45000.0},{"date":"2017-08-21","close":44200.0},{"date":"2017-08-22","close":45000.0},{"date":"2017-08-23","close":45050.0},{"date":"2017-08-24","close":44600.0},{"date":"2017-08-25","close":44600.0},{"date":"2017-08-28","close":43850.0},{"date":"2017-08-29","close":44200.0},{"date":"2017-08-30","close":43850.0},{"date":"2017-08-31","close":44800.0},{"date":"2017-09-01","close":45250.0},{"date":"2017-09-04","close":44600.0},{"date":"2017-09-05","close":44700.0},{"date":"2017-09-06","close":45050.0},{"date":"2017-09-07","close":43950.0},{"date":"2017-09-08","close":42700.0},{"date":"2017-09-11","close":41950.0},{"date":"2017-09-12","close":43350.0},{"date":"2017-09-13","close":42000.0},{"date":"2017-09-14","close":42500.0},{"date":"2017-09-15","close":42150.0},{"date":"2017-09-18","close":42400.0},{"date":"2017-09-19","close":42500.0},{"date":"2017-09-20","close":41550.0},{"date":"2017-09-21","close":39900.0},{"date":"2017-09-22","close":39650.0},{"date":"2017-09-25","close":39050.0},{"date":"2017-09-26","close":38950.0},{"date":"2017-09-27","close":40100.0},{"date":"2017-09-28","close":39250.0},{"date":"2017-09-29","close":41000.0},{"date":"2017-10-10","close":40500.0},{"date":"2017-10-11","close":40500.0},{"date":"2017-10-12","close":40600.0},{"date":"2017-10-13","close":39150.0},{"date":"2017-10-16","close":39300.0},{"date":"2017-10-17","close":39350.0},{"date":"2017-10-18","close":39300.0},{"date":"2017-10-19","close":38950.0},{"date":"2017-10-20","close":38700.0},{"date":"2017-10-23","close":38700.0},{"date":"2017-10-24","close":40400.0},{"date":"2017-10-25","close":41350.0},{"date":"2017-10-26","close":42200.0},{"date":"2017-10-27","close":42450.0},{"date":"2017-10-30","close":41900.0},{"date":"2017-10-31","close":43550.0},{"date":"2017-11-01","close":44550.0},{"date":"2017-11-02","close":46400.0},{"date":"2017-11-03","close":47000.0},{"date":"2017-11-06","close":50400.0},{"date":"2017-11-07","close":50300.0},{"date":"2017-11-08","close":50900.0},{"date":"2017-11-09","close":51700.0},{"date":"2017-11-10","close":51000.0},{"date":"2017-11-13","close":51300.0},{"date":"2017-11-14","close":51600.0},{"date":"2017-11-15","close":53200.0},{"date":"2017-11-16","close":53100.0},{"date":"2017-11-17","close":52000.0},{"date":"2017-11-20","close":51600.0},{"date":"2017-11-21","close":50000.0},{"date":"2017-11-22","close":50600.0},{"date":"2017-11-23","close":51200.0},{"date":"2017-11-24","close":51000.0},{"date":"2017-11-27","close":50200.0},{"date":"2017-11-28","close":50000.0},{"date":"2017-11-29","close":48500.0},{"date":"2017-11-30","close":46850.0},{"date":"2017-12-01","close":46800.0},{"date":"2017-12-04","close":46250.0},{"date":"2017-12-05","close":48550.0},{"date":"2017-12-06","close":46900.0},{"date":"2017-12-07","close":46800.0},{"date":"2017-12-08","close":46050.0},{"date":"2017-12-11","close":46700.0},{"date":"2017-12-12","close":46600.0},{"date":"2017-12-13","close":46550.0},{"date":"2017-12-14","close":45300.0},{"date":"2017-12-15","close":45600.0},{"date":"2017-12-18","close":45950.0},{"date":"2017-12-19","close":46900.0},{"date":"2017-12-20","close":48100.0},{"date":"2017-12-21","close":46200.0},{"date":"2017-12-22","close":46900.0},{"date":"2017-12-26","close":48050.0},{"date":"2017-12-27","close":46500.0},{"date":"2017-12-28","close":45400.0},{"date":"2018-01-02","close":38295.4297},{"date":"2018-01-03","close":37915.8477},{"date":"2018-01-04","close":36566.2266},{"date":"2018-01-05","close":36945.8008},{"date":"2018-01-08","close":36017.9453},{"date":"2018-01-09","close":36144.4727},{"date":"2018-01-10","close":36692.7578},{"date":"2018-01-11","close":38126.7266},{"date":"2018-01-12","close":37831.5},{"date":"2018-01-15","close":38421.9492},{"date":"2018-01-16","close":38801.5312},{"date":"2018-01-17","close":38843.707},{"date":"2018-01-18","close":38464.1289},{"date":"2018-01-19","close":38970.2344},{"date":"2018-01-22","close":38253.2539},{"date":"2018-01-23","close":38675.0078},{"date":"2018-01-24","close":39518.5195},{"date":"2018-01-25","close":39560.6953},{"date":"2018-01-26","close":39602.8672},{"date":"2018-01-29","close":39855.9258},{"date":"2018-01-30","close":39054.5859},{"date":"2018-01-31","close":39518.5195},{"date":"2018-02-01","close":40994.6602},{"date":"2018-02-02","close":42006.8789},{"date":"2018-02-05","close":42934.7422},{"date":"2018-02-06","close":42175.5781},{"date":"2018-02-07","close":41922.5234},{"date":"2018-02-08","close":42766.0391},{"date":"2018-02-09","close":41669.4766},{"date":"2018-02-12","close":42259.9297},{"date":"2018-02-13","close":41922.5234},{"date":"2018-02-14","close":42850.3945},{"date":"2018-02-19","close":44621.7617},{"date":"2018-02-20","close":42934.7422},{"date":"2018-02-21","close":43778.2539},{"date":"2018-02-22","close":42766.0391},{"date":"2018-02-23","close":43187.793},{"date":"2018-02-26","close":43019.0938},{"date":"2018-02-27","close":41964.6953},{"date":"2018-02-28","close":41711.6484},{"date":"2018-03-02","close":42428.6289},{"date":"2018-03-05","close":40868.1406},{"date":"2018-03-06","close":42175.5781},{"date":"2018-03-07","close":41374.2461},{"date":"2018-03-08","close":41542.9492},{"date":"2018-03-09","close":42681.6914},{"date":"2018-03-12","close":44115.6602},{"date":"2018-03-13","close":43862.6055},{"date":"2018-03-14","close":42597.3359},{"date":"2018-03-15","close":41374.2461},{"date":"2018-03-16","close":41627.2969},{"date":"2018-03-19","close":42344.2812},{"date":"2018-03-20","close":42428.6289},{"date":"2018-03-21","close":43103.4414},{"date":"2018-03-22","close":43356.4961},{"date":"2018-03-23","close":41205.5391},{"date":"2018-03-26","close":42681.6914},{"date":"2018-03-27","close":42850.3945},{"date":"2018-03-28","close":42934.7422},{"date":"2018-03-29","close":42850.3945},{"date":"2018-03-30","close":42344.2812},{"date":"2018-04-02","close":42006.8789},{"date":"2018-04-03","close":42091.2305},{"date":"2018-04-04","close":42175.5781},{"date":"2018-04-05","close":42259.9297},{"date":"2018-04-06","close":42175.5781},{"date":"2018-04-09","close":41964.6953},{"date":"2018-04-10","close":42049.0547},{"date":"2018-04-11","close":42597.3359},{"date":"2018-04-12","close":42091.2305},{"date":"2018-04-13","close":42681.6914},{"date":"2018-04-16","close":43187.793},{"date":"2018-04-17","close":42344.2812},{"date":"2018-04-18","close":42766.0391},{"date":"2018-04-19","close":45465.2734},{"date":"2018-04-20","close":45380.9219},{"date":"2018-04-23","close":45043.5156},{"date":"2018-04-24","close":46393.1406},{"date":"2018-04-25","close":47236.6484},{"date":"2018-04-26","close":46308.7891},{"date":"2018-04-27","close":45549.6211},{"date":"2018-04-30","close":43609.543},{"date":"2018-05-02","close":43862.6055},{"date":"2018-05-03","close":42512.9844},{"date":"2018-05-04","close":42512.9844},{"date":"2018-05-08","close":42597.3359},{"date":"2018-05-09","close":44706.1172},{"date":"2018-05-10","close":43272.1445},{"date":"2018-05-11","close":43187.793},{"date":"2018-05-14","close":42259.9297},{"date":"2018-05-15","close":42428.6289},{"date":"2018-05-16","close":43693.8984},{"date":"2018-05-17","close":42766.0391},{"date":"2018-05-18","close":42428.6289},{"date":"2018-05-21","close":42175.5781},{"date":"2018-05-23","close":41163.3633},{"date":"2018-05-24","close":40615.0781},{"date":"2018-05-25","close":40319.8555},{"date":"2018-05-28","close":40404.207},{"date":"2018-05-29","close":40319.8555},{"date":"2018-05-30","close":40488.5586},{"date":"2018-05-31","close":39982.4453},{"date":"2018-06-01","close":39729.4023},{"date":"2018-06-04","close":39602.8672},{"date":"2018-06-05","close":40024.625},{"date":"2018-06-07","close":41247.7188},{"date":"2018-06-08","close":40699.4336},{"date":"2018-06-11","close":40066.7969},{"date":"2018-06-12","close":40066.7969},{"date":"2018-06-14","close":40319.8555},{"date":"2018-06-15","close":43103.4414},{"date":"2018-06-18","close":42091.2305},{"date":"2018-06-19","close":42512.9844},{"date":"2018-06-20","close":42091.2305},{"date":"2018-06-21","close":40741.6094},{"date":"2018-06-22","close":38885.8828},{"date":"2018-06-25","close":38379.7773},{"date":"2018-06-26","close":38590.6562},{"date":"2018-06-27","close":39729.4023},{"date":"2018-06-28","close":39349.8125},{"date":"2018-06-29","close":38253.2539},{"date":"2018-07-02","close":37072.332},{"date":"2018-07-03","close":36692.7578},{"date":"2018-07-04","close":36692.7578},{"date":"2018-07-05","close":36777.1055},{"date":"2018-07-06","close":36861.4531},{"date":"2018-07-09","close":38337.6016},{"date":"2018-07-10","close":38717.1758},{"date":"2018-07-11","close":38717.1758},{"date":"2018-07-12","close":40404.207},{"date":"2018-07-13","close":41332.0664},{"date":"2018-07-16","close":41332.0664},{"date":"2018-07-17","close":42259.9297},{"date":"2018-07-18","close":42681.6914},{"date":"2018-07-19","close":42344.2812},{"date":"2018-07-20","close":42512.9844},{"date":"2018-07-23","close":41374.2461},{"date":"2018-07-24","close":41669.4766},{"date":"2018-07-25","close":43356.4961},{"date":"2018-07-26","close":43019.0938},{"date":"2018-07-27","close":43019.0938},{"date":"2018-07-30","close":42597.3359},{"date":"2018-07-31","close":42766.0391},{"date":"2018-08-01","close":43693.8984},{"date":"2018-08-02","close":43019.0938},{"date":"2018-08-03","close":43862.6055},{"date":"2018-08-06","close":43440.8438},{"date":"2018-08-07","close":43356.4961},{"date":"2018-08-08","close":43356.4961},{"date":"2018-08-09","close":43356.4961},{"date":"2018-08-10","close":43356.4961},{"date":"2018-08-13","close":41880.3477},{"date":"2018-08-14","close":43356.4961},{"date":"2018-08-16","close":42850.3945},{"date":"2018-08-17","close":42175.5781},{"date":"2018-08-20","close":40615.0781},{"date":"2018-08-21","close":41500.7734},{"date":"2018-08-22","close":42175.5781},{"date":"2018-08-23","close":43103.4414},{"date":"2018-08-24","close":43187.793},{"date":"2018-08-27","close":44031.3047},{"date":"2018-08-28","close":43525.1953},{"date":"2018-08-29","close":43525.1953},{"date":"2018-08-30","close":43862.6055},{"date":"2018-08-31","close":43862.6055},{"date":"2018-09-03","close":42850.3945},{"date":"2018-09-04","close":43103.4414},{"date":"2018-09-05","close":42934.7422},{"date":"2018-09-06","close":43356.4961},{"date":"2018-09-07","close":43862.6055},{"date":"2018-09-10","close":43019.0938},{"date":"2018-09-11","close":42681.6914},{"date":"2018-09-12","close":42681.6914},{"date":"2018-09-13","close":42934.7422},{"date":"2018-09-14","close":43019.0938},{"date":"2018-09-17","close":42133.4023},{"date":"2018-09-18","close":42344.2812},{"date":"2018-09-19","close":41880.3477},{"date":"2018-09-20","close":42133.4023},{"date":"2018-09-21","close":42175.5781},{"date":"2018-09-27","close":42512.9844},{"date":"2018-09-28","close":42259.9297},{"date":"2018-10-01","close":42133.4023},{"date":"2018-10-02","close":41838.1719},{"date":"2018-10-04","close":41458.5977},{"date":"2018-10-05","close":40446.3828},{"date":"2018-10-08","close":40235.5039},{"date":"2018-10-10","close":39434.168},{"date":"2018-10-11","close":38590.6562},{"date":"2018-10-12","close":39181.1133},{"date":"2018-10-15","close":39391.9922},{"date":"2018-10-16","close":39602.8672},{"date":"2018-10-17","close":39518.5195},{"date":"2018-10-18","close":39813.75},{"date":"2018-10-19","close":39560.6953},{"date":"2018-10-22","close":39729.4023},{"date":"2018-10-23","close":39813.75},{"date":"2018-10-24","close":39012.4102},{"date":"2018-10-25","close":38126.7266},{"date":"2018-10-26","close":37114.5117},{"date":"2018-10-29","close":35427.4844},{"date":"2018-10-30","close":35975.7656},{"date":"2018-10-31","close":36102.3008},{"date":"2018-11-01","close":36608.4023},{"date":"2018-11-02","close":37198.8633},{"date":"2018-11-05","close":37114.5117},{"date":"2018-11-06","close":37536.2656},{"date":"2018-11-07","close":37958.0234},{"date":"2018-11-08","close":38084.5469},{"date":"2018-11-09","close":37030.1602},{"date":"2018-11-12","close":36313.1758},{"date":"2018-11-13","close":36819.2812},{"date":"2018-11-14","close":35933.5938},{"date":"2018-11-15","close":36439.6992},{"date":"2018-11-16","close":36060.125},{"date":"2018-11-19","close":36608.4023},{"date":"2018-11-20","close":36524.0547},{"date":"2018-11-21","close":40488.5586},{"date":"2018-11-22","close":39560.6953},{"date":"2018-11-23","close":38379.7773},{"date":"2018-11-26","close":38000.1992},{"date":"2018-11-27","close":38084.5469},{"date":"2018-11-28","close":39223.2891},{"date":"2018-11-29","close":39982.4453},{"date":"2018-11-30","close":40108.9766},{"date":"2018-12-03","close":39476.3438},{"date":"2018-12-04","close":39181.1133},{"date":"2018-12-05","close":39476.3438},{"date":"2018-12-06","close":38042.3789},{"date":"2018-12-07","close":38042.3789},{"date":"2018-12-10","close":38928.0586},{"date":"2018-12-11","close":38379.7773},{"date":"2018-12-12","close":41163.3633},{"date":"2018-12-13","close":42049.0547},{"date":"2018-12-14","close":42597.3359},{"date":"2018-12-17","close":44874.8203},{"date":"2018-12-18","close":43525.1953},{"date":"2018-12-19","close":43862.6055},{"date":"2018-12-20","close":43946.957},{"date":"2018-12-21","close":45043.5156},{"date":"2018-12-24","close":45043.5156},{"date":"2018-12-26","close":42850.3945},{"date":"2018-12-27","close":44274.418},{"date":"2018-12-28","close":45137.4648},{"date":"2019-01-02","close":45741.6055},{"date":"2019-01-03","close":44447.0312},{"date":"2019-01-04","close":44705.9492},{"date":"2019-01-07","close":45827.9062},{"date":"2019-01-08","close":47467.7031},{"date":"2019-01-09","close":52214.4688},{"date":"2019-01-10","close":51869.25},{"date":"2019-01-11","close":52991.2188},{"date":"2019-01-14","close":52645.9922},{"date":"2019-01-15","close":53509.043},{"date":"2019-01-16","close":53854.2656},{"date":"2019-01-17","close":53422.7383},{"date":"2019-01-18","close":52904.9102},{"date":"2019-01-21","close":52041.8633},{"date":"2019-01-22","close":52559.6953},{"date":"2019-01-23","close":52041.8633},{"date":"2019-01-24","close":53422.7383},{"date":"2019-01-25","close":55062.5352},{"date":"2019-01-28","close":53940.5742},{"date":"2019-01-29","close":52559.6953},{"date":"2019-01-30","close":52904.9102},{"date":"2019-01-31","close":55407.7539},{"date":"2019-02-01","close":55580.3672},{"date":"2019-02-07","close":56184.4961},{"date":"2019-02-08","close":57651.6836},{"date":"2019-02-11","close":57824.2969},{"date":"2019-02-12","close":56011.8867},{"date":"2019-02-13","close":57392.7695},{"date":"2019-02-14","close":57996.9023},{"date":"2019-02-15","close":55666.668},{"date":"2019-02-18","close":54976.2266},{"date":"2019-02-19","close":54976.2266},{"date":"2019-02-20","close":56961.2383},{"date":"2019-02-21","close":57220.1562},{"date":"2019-02-22","close":57479.0703},{"date":"2019-02-25","close":55752.9766},{"date":"2019-02-26","close":55148.8398},{"date":"2019-02-27","close":54803.625},{"date":"2019-02-28","close":53681.6523},{"date":"2019-03-04","close":52732.3047},{"date":"2019-03-05","close":52818.6094},{"date":"2019-03-06","close":53422.7383},{"date":"2019-03-07","close":52473.3945},{"date":"2019-03-08","close":52041.8633},{"date":"2019-03-11","close":54026.875},{"date":"2019-03-12","close":51782.9492},{"date":"2019-03-13","close":60240.8281},{"date":"2019-03-14","close":59118.8672},{"date":"2019-03-15","close":56184.4961},{"date":"2019-03-18","close":58169.5117},{"date":"2019-03-19","close":56616.0234},{"date":"2019-03-20","close":55666.668},{"date":"2019-03-21","close":55839.2773},{"date":"2019-03-22","close":56443.4141},{"date":"2019-03-25","close":55666.668},{"date":"2019-03-26","close":57479.0703},{"date":"2019-03-27","close":56529.7148},{"date":"2019-03-28","close":53595.3477},{"date":"2019-03-29","close":54717.3164},{"date":"2019-04-01","close":55494.0586},{"date":"2019-04-02","close":63606.7266},{"date":"2019-04-03","close":68698.7109},{"date":"2019-04-04","close":69993.2891},{"date":"2019-04-05","close":71891.9922},{"date":"2019-04-08","close":72064.5938},{"date":"2019-04-09","close":69734.3594},{"date":"2019-04-10","close":69302.8438},{"date":"2019-04-11","close":69561.7578},{"date":"2019-04-12","close":68180.8828},{"date":"2019-04-15","close":67058.9141},{"date":"2019-04-16","close":64901.2891},{"date":"2019-04-17","close":59118.8672},{"date":"2019-04-18","close":59205.1641},{"date":"2019-04-19","close":62916.2773},{"date":"2019-04-22","close":64469.7695},{"date":"2019-04-23","close":64556.0781},{"date":"2019-04-24","close":63175.1914},{"date":"2019-04-25","close":63951.9375},{"date":"2019-04-26","close":63951.9375},{"date":"2019-04-29","close":64297.1602},{"date":"2019-04-30","close":65246.5078},{"date":"2019-05-02","close":65678.0234},{"date":"2019-05-03","close":66023.2578},{"date":"2019-05-07","close":63951.9375},{"date":"2019-05-08","close":64297.1602},{"date":"2019-05-09","close":61708.0117},{"date":"2019-05-10","close":63434.1094},{"date":"2019-05-13","close":64297.1602},{"date":"2019-05-14","close":66800.0},{"date":"2019-05-15","close":66454.7891},{"date":"2019-05-16","close":64901.2891},{"date":"2019-05-17","close":64987.6055},{"date":"2019-05-20","close":66454.7891},{"date":"2019-05-21","close":66454.7891},{"date":"2019-05-22","close":69906.9688},{"date":"2019-05-23","close":69648.0781},{"date":"2019-05-24","close":65591.7422},{"date":"2019-05-27","close":63779.3281},{"date":"2019-05-28","close":65246.5078},{"date":"2019-05-29","close":66541.0859},{"date":"2019-05-30","close":64728.6797},{"date":"2019-05-31","close":64210.8438},{"date":"2019-06-03","close":62657.3711},{"date":"2019-06-04","close":65678.0234},{"date":"2019-06-05","close":65678.0234},{"date":"2019-06-07","close":63606.7266},{"date":"2019-06-10","close":60672.3555},{"date":"2019-06-11","close":61276.4883},{"date":"2019-06-12","close":60413.4414},{"date":"2019-06-13","close":59464.082},{"date":"2019-06-14","close":58946.2578},{"date":"2019-06-17","close":60413.4414},{"date":"2019-06-18","close":60240.8281},{"date":"2019-06-19","close":61017.5703},{"date":"2019-06-20","close":61017.5703},{"date":"2019-06-21","close":60154.5234},{"date":"2019-06-24","close":59032.5625},{"date":"2019-06-25","close":57824.2969},{"date":"2019-06-26","close":57392.7695},{"date":"2019-06-27","close":57392.7695},{"date":"2019-06-28","close":56098.1914},{"date":"2019-07-01","close":54285.7852},{"date":"2019-07-02","close":55839.2773},{"date":"2019-07-03","close":56529.7148},{"date":"2019-07-04","close":56357.1055},{"date":"2019-07-05","close":54372.0977},{"date":"2019-07-08","close":52732.3047},{"date":"2019-07-09","close":53681.6523},{"date":"2019-07-10","close":54976.2266},{"date":"2019-07-11","close":54544.7031},{"date":"2019-07-12","close":55666.668},{"date":"2019-07-15","close":53854.2656},{"date":"2019-07-16","close":53250.1289},{"date":"2019-07-17","close":50660.9844},{"date":"2019-07-18","close":50660.9844},{"date":"2019-07-19","close":51696.6406},{"date":"2019-07-22","close":50833.5938},{"date":"2019-07-23","close":50833.5938},{"date":"2019-07-24","close":50660.9844},{"date":"2019-07-25","close":50056.8555},{"date":"2019-07-26","close":49625.3242},{"date":"2019-07-29","close":48330.75},{"date":"2019-07-30","close":49193.8008},{"date":"2019-07-31","close":50315.7617},{"date":"2019-08-01","close":48934.8828},{"date":"2019-08-02","close":47899.2227},{"date":"2019-08-05","close":45568.9883},{"date":"2019-08-06","close":45482.6914},{"date":"2019-08-07","close":46604.6484},{"date":"2019-08-08","close":47812.918},{"date":"2019-08-09","close":47036.1758},{"date":"2019-08-12","close":47554.0078},{"date":"2019-08-13","close":47208.7891},{"date":"2019-08-14","close":48675.9727},{"date":"2019-08-16","close":50143.1602},{"date":"2019-08-19","close":47899.2227},{"date":"2019-08-20","close":45741.6055},{"date":"2019-08-21","close":47208.7891},{"date":"2019-08-22","close":47036.1758},{"date":"2019-08-23","close":46259.4375},{"date":"2019-08-26","close":43152.457},{"date":"2019-08-27","close":43497.6758},{"date":"2019-08-28","close":45137.4648},{"date":"2019-08-29","close":45568.9883},{"date":"2019-08-30","close":45655.293},{"date":"2019-09-02","close":46000.5234},{"date":"2019-09-03","close":45310.0781},{"date":"2019-09-04","close":45914.2148},{"date":"2019-09-05","close":46173.1289},{"date":"2019-09-06","close":45568.9883},{"date":"2019-09-09","close":46259.4375},{"date":"2019-09-10","close":48589.668},{"date":"2019-09-11","close":49625.3242},{"date":"2019-09-16","close":49107.4922},{"date":"2019-09-17","close":49280.1055},{"date":"2019-09-18","close":49452.7188},{"date":"2019-09-19","close":48071.832},{"date":"2019-09-20","close":48244.4453},{"date":"2019-09-23","close":47899.2227},{"date":"2019-09-24","close":47726.6133},{"date":"2019-09-25","close":45827.9062},{"date":"2019-09-26","close":47122.4844},{"date":"2019-09-27","close":46863.5664},{"date":"2019-09-30","close":48762.2773},{"date":"2019-10-01","close":50574.6758},{"date":"2019-10-02","close":51869.25},{"date":"2019-10-04","close":50143.1602},{"date":"2019-10-07","close":49193.8008},{"date":"2019-10-08","close":50315.7617},{"date":"2019-10-10","close":49970.5469},{"date":"2019-10-11","close":49884.2383},{"date":"2019-10-14","close":51265.1172},{"date":"2019-10-15","close":51265.1172},{"date":"2019-10-16","close":51178.8086},{"date":"2019-10-17","close":51092.5078},{"date":"2019-10-18","close":49884.2383},{"date":"2019-10-21","close":48071.832},{"date":"2019-10-22","close":49625.3242},{"date":"2019-10-23","close":51178.8086},{"date":"2019-10-24","close":51437.7305},{"date":"2019-10-25","close":49797.9375},{"date":"2019-10-28","close":50229.4609},{"date":"2019-10-29","close":48762.2773},{"date":"2019-10-30","close":47381.4023},{"date":"2019-10-31","close":48762.2773},{"date":"2019-11-01","close":48675.9727},{"date":"2019-11-04","close":48762.2773},{"date":"2019-11-05","close":47812.918},{"date":"2019-11-06","close":47812.918},{"date":"2019-11-07","close":47554.0078},{"date":"2019-11-08","close":47295.0898},{"date":"2019-11-11","close":46518.3477},{"date":"2019-11-12","close":47640.3125},{"date":"2019-11-13","close":47554.0078},{"date":"2019-11-14","close":48158.1406},{"date":"2019-11-15","close":48417.0547},{"date":"2019-11-18","close":47467.7031},{"date":"2019-11-19","close":46690.957},{"date":"2019-11-20","close":45655.293},{"date":"2019-11-21","close":43411.3711},{"date":"2019-11-22","close":41944.1875},{"date":"2019-11-25","close":42462.0156},{"date":"2019-11-26","close":42807.2305},{"date":"2019-11-27","close":41814.7305},{"date":"2019-11-28","close":41340.0508},{"date":"2019-11-29","close":40908.5273},{"date":"2019-12-02","close":41426.3594},{"date":"2019-12-03","close":41901.0352},{"date":"2019-12-04","close":40735.918},{"date":"2019-12-05","close":40908.5273},{"date":"2019-12-06","close":42807.2305},{"date":"2019-12-09","close":42764.0859},{"date":"2019-12-10","close":43842.8945},{"date":"2019-12-11","close":43842.8945},{"date":"2019-12-12","close":43583.9805},{"date":"2019-12-13","close":44878.5586},{"date":"2019-12-16","close":43670.2891},{"date":"2019-12-17","close":44360.7266},{"date":"2019-12-18","close":43497.6758},{"date":"2019-12-19","close":43756.5859},{"date":"2019-12-20","close":43066.1523},{"date":"2019-12-23","close":44188.1133},{"date":"2019-12-24","close":44101.8125},{"date":"2019-12-26","close":45482.6914},{"date":"2019-12-27","close":46013.6172},{"date":"2019-12-30","close":45128.7383},{"date":"2020-01-02","close":45040.2539},{"date":"2020-01-03","close":45040.2539},{"date":"2020-01-06","close":43358.9805},{"date":"2020-01-07","close":44686.2969},{"date":"2020-01-08","close":43978.3945},{"date":"2020-01-09","close":44863.2695},{"date":"2020-01-10","close":45305.7109},{"date":"2020-01-13","close":46633.0312},{"date":"2020-01-14","close":45394.1992},{"date":"2020-01-15","close":45040.2539},{"date":"2020-01-16","close":45925.125},{"date":"2020-01-17","close":46102.1016},{"date":"2020-01-20","close":46456.0547},{"date":"2020-01-21","close":46013.6172},{"date":"2020-01-22","close":47075.4688},{"date":"2020-01-23","close":47075.4688},{"date":"2020-01-28","close":45925.125},{"date":"2020-01-29","close":48402.7812},{"date":"2020-01-30","close":47694.8828},{"date":"2020-01-31","close":46456.0547},{"date":"2020-02-03","close":45836.6406},{"date":"2020-02-04","close":45394.1992},{"date":"2020-02-05","close":44243.8594},{"date":"2020-02-06","close":45128.7383},{"date":"2020-02-07","close":45217.2266},{"date":"2020-02-10","close":44951.7617},{"date":"2020-02-11","close":45128.7383},{"date":"2020-02-12","close":45128.7383},{"date":"2020-02-13","close":44686.2969},{"date":"2020-02-14","close":44597.8086},{"date":"2020-02-17","close":45040.2539},{"date":"2020-02-18","close":43491.7188},{"date":"2020-02-19","close":42474.1055},{"date":"2020-02-20","close":42474.1055},{"date":"2020-02-21","close":42164.3984},{"date":"2020-02-24","close":40438.8867},{"date":"2020-02-25","close":42252.8867},{"date":"2020-02-26","close":42164.3984},{"date":"2020-02-27","close":41456.5},{"date":"2020-02-28","close":39819.4727},{"date":"2020-03-02","close":40350.4023},{"date":"2020-03-03","close":41191.0352},{"date":"2020-03-04","close":41987.4219},{"date":"2020-03-05","close":41810.4453},{"date":"2020-03-06","close":40881.3281},{"date":"2020-03-09","close":40881.3281},{"date":"2020-03-10","close":38226.6953},{"date":"2020-03-11","close":36633.918},{"date":"2020-03-12","close":33890.7969},{"date":"2020-03-13","close":31014.9434},{"date":"2020-03-16","close":30970.7031},{"date":"2020-03-17","close":31811.3359},{"date":"2020-03-18","close":28537.2891},{"date":"2020-03-19","close":24953.5371},{"date":"2020-03-20","close":29245.1914},{"date":"2020-03-23","close":25617.1953},{"date":"2020-03-24","close":28537.2891},{"date":"2020-03-25","close":28581.5352},{"date":"2020-03-26","close":27740.9023},{"date":"2020-03-27","close":29245.1914},{"date":"2020-03-30","close":28581.5352},{"date":"2020-03-31","close":29289.4375},{"date":"2020-04-01","close":28227.582},{"date":"2020-04-02","close":29023.9727},{"date":"2020-04-03","close":29599.1426},{"date":"2020-04-06","close":30484.0195},{"date":"2020-04-07","close":31280.4082},{"date":"2020-04-08","close":31236.166},{"date":"2020-04-09","close":31811.3359},{"date":"2020-04-10","close":32121.0449},{"date":"2020-04-13","close":30572.5039},{"date":"2020-04-14","close":32342.2656},{"date":"2020-04-16","close":33005.918},{"date":"2020-04-17","close":34200.5},{"date":"2020-04-20","close":34687.1914},{"date":"2020-04-21","close":33713.8203},{"date":"2020-04-22","close":32784.6992},{"date":"2020-04-23","close":34687.1914},{"date":"2020-04-24","close":34156.2617},{"date":"2020-04-27","close":36943.6211},{"date":"2020-04-28","close":37784.2539},{"date":"2020-04-29","close":38492.1602},{"date":"2020-05-04","close":36943.6211},{"date":"2020-05-06","close":37563.0352},{"date":"2020-05-07","close":38403.668},{"date":"2020-05-08","close":41146.7891},{"date":"2020-05-11","close":40350.4023},{"date":"2020-05-12","close":40084.9375},{"date":"2020-05-13","close":40084.9375},{"date":"2020-05-14","close":39730.9883},{"date":"2020-05-15","close":40084.9375},{"date":"2020-05-18","close":40483.1328},{"date":"2020-05-19","close":42651.0859},{"date":"2020-05-20","close":47429.4219},{"date":"2020-05-21","close":49287.6562},{"date":"2020-05-22","close":52207.7578},{"date":"2020-05-25","close":54242.9727},{"date":"2020-05-26","close":59906.1875},{"date":"2020-05-27","close":57959.4531},{"date":"2020-05-28","close":57517.0195},{"date":"2020-05-29","close":58136.4336},{"date":"2020-06-01","close":59109.7969},{"date":"2020-06-02","close":62206.8711},{"date":"2020-06-03","close":58047.9453},{"date":"2020-06-04","close":58490.3828},{"date":"2020-06-05","close":58490.3828},{"date":"2020-06-08","close":59021.3086},{"date":"2020-06-09","close":61056.5312},{"date":"2020-06-10","close":63003.2617},{"date":"2020-06-11","close":62472.332},{"date":"2020-06-12","close":59729.207},{"date":"2020-06-15","close":53977.5039},{"date":"2020-06-16","close":58490.3828},{"date":"2020-06-17","close":59463.7461},{"date":"2020-06-18","close":60525.6016},{"date":"2020-06-19","close":60437.1172},{"date":"2020-06-22","close":58313.4062},{"date":"2020-06-23","close":56986.0938},{"date":"2020-06-24","close":55747.2695},{"date":"2020-06-25","close":53535.0664},{"date":"2020-06-26","close":54508.4336},{"date":"2020-06-29","close":52030.7773},{"date":"2020-06-30","close":55039.3594},{"date":"2020-07-01","close":55747.2695},{"date":"2020-07-02","close":57517.0195},{"date":"2020-07-03","close":56897.6055},{"date":"2020-07-06","close":57428.5312},{"date":"2020-07-07","close":57782.4805},{"date":"2020-07-08","close":63003.2617},{"date":"2020-07-09","close":62206.8711},{"date":"2020-07-10","close":61764.4258},{"date":"2020-07-13","close":59286.7773},{"date":"2020-07-14","close":56632.1406},{"date":"2020-07-15","close":55570.2852},{"date":"2020-07-16","close":54950.8711},{"date":"2020-07-17","close":55216.3359},{"date":"2020-07-20","close":56101.2148},{"date":"2020-07-21","close":54685.4141},{"date":"2020-07-22","close":54862.3867},{"date":"2020-07-23","close":53181.1172},{"date":"2020-07-24","close":51676.8242},{"date":"2020-07-27","close":53269.6055},{"date":"2020-07-28","close":53446.5781},{"date":"2020-07-29","close":52561.7031},{"date":"2020-07-30","close":56986.0938},{"date":"2020-07-31","close":56720.6289},{"date":"2020-08-03","close":54862.3867},{"date":"2020-08-04","close":53800.5391},{"date":"2020-08-05","close":56986.0938},{"date":"2020-08-06","close":57074.5781},{"date":"2020-08-07","close":56189.707},{"date":"2020-08-10","close":57074.5781},{"date":"2020-08-11","close":56101.2148},{"date":"2020-08-12","close":56366.6758},{"date":"2020-08-13","close":58401.8945},{"date":"2020-08-14","close":58401.8945},{"date":"2020-08-18","close":56189.707},{"date":"2020-08-19","close":56543.6523},{"date":"2020-08-20","close":54419.9492},{"date":"2020-08-21","close":54685.4141},{"date":"2020-08-24","close":58667.3594},{"date":"2020-08-25","close":58401.8945},{"date":"2020-08-26","close":56101.2148},{"date":"2020-08-27","close":54862.3867},{"date":"2020-08-28","close":56455.1641},{"date":"2020-08-31","close":61498.9648},{"date":"2020-09-01","close":61941.4062},{"date":"2020-09-02","close":62649.3047},{"date":"2020-09-03","close":61321.9922},{"date":"2020-09-04","close":58224.918},{"date":"2020-09-07","close":57605.5039},{"date":"2020-09-08","close":59198.2852},{"date":"2020-09-09","close":58755.8398},{"date":"2020-09-10","close":63268.7188},{"date":"2020-09-11","close":65657.8906},{"date":"2020-09-14","close":68754.9531},{"date":"2020-09-15","close":69197.3984},{"date":"2020-09-16","close":66011.8359},{"date":"2020-09-17","close":65834.8594},{"date":"2020-09-18","close":63976.6172},{"date":"2020-09-21","close":60171.6523},{"date":"2020-09-22","close":59463.7461},{"date":"2020-09-23","close":60437.1172},{"date":"2020-09-24","close":56189.707},{"date":"2020-09-25","close":57074.5781},{"date":"2020-09-28","close":60171.6523},{"date":"2020-09-29","close":60791.0586},{"date":"2020-10-05","close":65834.8594},{"date":"2020-10-06","close":65038.4727},{"date":"2020-10-07","close":65126.9688},{"date":"2020-10-08","close":63799.6523},{"date":"2020-10-12","close":62914.7656},{"date":"2020-10-13","close":63799.6523},{"date":"2020-10-14","close":61321.9922},{"date":"2020-10-15","close":58755.8398},{"date":"2020-10-16","close":59286.7773},{"date":"2020-10-19","close":58578.875},{"date":"2020-10-20","close":59109.7969},{"date":"2020-10-21","close":59286.7773},{"date":"2020-10-22","close":56809.1133},{"date":"2020-10-23","close":56897.6055},{"date":"2020-10-26","close":54065.9961},{"date":"2020-10-27","close":54331.4609},{"date":"2020-10-28","close":56278.1914},{"date":"2020-10-29","close":55924.2383},{"date":"2020-10-30","close":55039.3594},{"date":"2020-11-02","close":55835.7461},{"date":"2020-11-03","close":57340.0352},{"date":"2020-11-04","close":60614.0898},{"date":"2020-11-05","close":60348.6211},{"date":"2020-11-06","close":59021.3086},{"date":"2020-11-09","close":58667.3594},{"date":"2020-11-10","close":58401.8945},{"date":"2020-11-11","close":57517.0195},{"date":"2020-11-12","close":57605.5039},{"date":"2020-11-13","close":57074.5781},{"date":"2020-11-16","close":58401.8945},{"date":"2020-11-17","close":58667.3594},{"date":"2020-11-18","close":58047.9453},{"date":"2020-11-19","close":58136.4336},{"date":"2020-11-20","close":57693.9961},{"date":"2020-11-23","close":57782.4805},{"date":"2020-11-24","close":59286.7773},{"date":"2020-11-25","close":57251.5547},{"date":"2020-11-26","close":56632.1406},{"date":"2020-11-27","close":56632.1406},{"date":"2020-11-30","close":56632.1406},{"date":"2020-12-01","close":57163.0703},{"date":"2020-12-02","close":57163.0703},{"date":"2020-12-03","close":57428.5312},{"date":"2020-12-04","close":57959.4531},{"date":"2020-12-07","close":57693.9961},{"date":"2020-12-08","close":56543.6523},{"date":"2020-12-09","close":56543.6523},{"date":"2020-12-10","close":56720.6289},{"date":"2020-12-11","close":58047.9453},{"date":"2020-12-14","close":57340.0352},{"date":"2020-12-15","close":58136.4336},{"date":"2020-12-16","close":59552.2344},{"date":"2020-12-17","close":59817.6992},{"date":"2020-12-18","close":59198.2852},{"date":"2020-12-21","close":58755.8398},{"date":"2020-12-22","close":57163.0703},{"date":"2020-12-23","close":57340.0352},{"date":"2020-12-24","close":57517.0195},{"date":"2020-12-28","close":58136.4336},{"date":"2020-12-29","close":58136.4336},{"date":"2020-12-30","close":58677.2344},{"date":"2021-01-04","close":59668.707},{"date":"2021-01-05","close":61110.8516},{"date":"2021-01-06","close":60209.5156},{"date":"2021-01-07","close":60029.2461},{"date":"2021-01-08","close":60029.2461},{"date":"2021-01-11","close":59578.5781},{"date":"2021-01-12","close":58496.9688},{"date":"2021-01-13","close":58767.3672},{"date":"2021-01-14","close":61471.3867},{"date":"2021-01-15","close":59398.3086},{"date":"2021-01-18","close":58136.4336},{"date":"2021-01-19","close":58496.9688},{"date":"2021-01-20","close":58587.1055},{"date":"2021-01-21","close":58587.1055},{"date":"2021-01-22","close":57956.1641},{"date":"2021-01-25","close":58947.6406},{"date":"2021-01-26","close":59848.9766},{"date":"2021-01-27","close":58767.3672},{"date":"2021-01-28","close":57775.8984},{"date":"2021-01-29","close":56604.1523},{"date":"2021-02-01","close":56514.0195},{"date":"2021-02-02","close":57775.8984},{"date":"2021-02-03","close":59668.707},{"date":"2021-02-04","close":58767.3672},{"date":"2021-02-05","close":58947.6406},{"date":"2021-02-08","close":58316.6953},{"date":"2021-02-09","close":58046.293},{"date":"2021-02-10","close":59127.9062},{"date":"2021-02-15","close":59308.1758},{"date":"2021-02-16","close":58406.8359},{"date":"2021-02-17","close":58857.5},{"date":"2021-02-18","close":58496.9688},{"date":"2021-02-19","close":57415.3594},{"date":"2021-02-22","close":57595.6289},{"date":"2021-02-23","close":56423.8867},{"date":"2021-02-24","close":55432.4102},{"date":"2021-02-25","close":56063.3516},{"date":"2021-02-26","close":54801.4727},{"date":"2021-03-02","close":54170.5352},{"date":"2021-03-03","close":54350.8008},{"date":"2021-03-04","close":53359.3281},{"date":"2021-03-05","close":52728.3945},{"date":"2021-03-08","close":56514.0195},{"date":"2021-03-09","close":54981.7422},{"date":"2021-03-10","close":55342.2812},{"date":"2021-03-11","close":54981.7422},{"date":"2021-03-12","close":58316.6953},{"date":"2021-03-15","close":56694.2812},{"date":"2021-03-16","close":57415.3594},{"date":"2021-03-17","close":56423.8867},{"date":"2021-03-18","close":56604.1523},{"date":"2021-03-19","close":56243.6172},{"date":"2021-03-22","close":56964.6953},{"date":"2021-03-23","close":56604.1523},{"date":"2021-03-24","close":55973.2109},{"date":"2021-03-25","close":55432.4102},{"date":"2021-03-26","close":55162.0078},{"date":"2021-03-29","close":55342.2812},{"date":"2021-03-30","close":55432.4102},{"date":"2021-03-31","close":54621.207},{"date":"2021-04-01","close":54891.6055},{"date":"2021-04-02","close":54981.7422},{"date":"2021-04-05","close":54711.3398},{"date":"2021-04-06","close":55342.2812},{"date":"2021-04-07","close":55522.543},{"date":"2021-04-08","close":56784.418},{"date":"2021-04-09","close":56333.7539},{"date":"2021-04-12","close":55522.543},{"date":"2021-04-13","close":55252.1445},{"date":"2021-04-14","close":55883.0781},{"date":"2021-04-15","close":55432.4102},{"date":"2021-04-16","close":55342.2812},{"date":"2021-04-19","close":55883.0781},{"date":"2021-04-20","close":56153.4844},{"date":"2021-04-21","close":55071.875},{"date":"2021-04-22","close":55883.0781},{"date":"2021-04-23","close":55792.9492},{"date":"2021-04-26","close":56964.6953},{"date":"2021-04-27","close":57144.957},{"date":"2021-04-28","close":56153.4844},{"date":"2021-04-29","close":55973.2109},{"date":"2021-04-30","close":56063.3516},{"date":"2021-05-03","close":55522.543},{"date":"2021-05-04","close":55071.875},{"date":"2021-05-06","close":54891.6055},{"date":"2021-05-07","close":54891.6055},{"date":"2021-05-10","close":55162.0078},{"date":"2021-05-11","close":54170.5352},{"date":"2021-05-12","close":54170.5352},{"date":"2021-05-13","close":53359.3281},{"date":"2021-05-14","close":54170.5352},{"date":"2021-05-17","close":52548.125},{"date":"2021-05-18","close":52638.2539},{"date":"2021-05-20","close":52277.7188},{"date":"2021-05-21","close":52277.7188},{"date":"2021-05-24","close":50294.7734},{"date":"2021-05-25","close":50114.5039},{"date":"2021-05-26","close":51196.1133},{"date":"2021-05-27","close":50565.1758},{"date":"2021-05-28","close":50745.4453},{"date":"2021-05-31","close":50745.4453},{"date":"2021-06-01","close":51376.3828},{"date":"2021-06-02","close":50384.9102},{"date":"2021-06-03","close":50655.3086},{"date":"2021-06-04","close":50204.6367},{"date":"2021-06-07","close":50024.3711},{"date":"2021-06-08","close":49844.1016},{"date":"2021-06-09","close":49393.4297},{"date":"2021-06-10","close":49663.832},{"date":"2021-06-11","close":49844.1016},{"date":"2021-06-14","close":50294.7734},{"date":"2021-06-15","close":50384.9102},{"date":"2021-06-16","close":50114.5039},{"date":"2021-06-17","close":50925.7109},{"date":"2021-06-18","close":51105.9844},{"date":"2021-06-21","close":52097.4492},{"date":"2021-06-22","close":52097.4492},{"date":"2021-06-23","close":51646.7812},{"date":"2021-06-24","close":51286.2422},{"date":"2021-06-25","close":52097.4492},{"date":"2021-06-28","close":52187.5859},{"date":"2021-06-29","close":51556.6523},{"date":"2021-06-30","close":51196.1133},{"date":"2021-07-01","close":50925.7109},{"date":"2021-07-02","close":50835.5781},{"date":"2021-07-05","close":50835.5781},{"date":"2021-07-06","close":50835.5781},{"date":"2021-07-07","close":50475.0391},{"date":"2021-07-08","close":49753.9727},{"date":"2021-07-09","close":49573.6992},{"date":"2021-07-12","close":49483.5664},{"date":"2021-07-13","close":49663.832},{"date":"2021-07-14","close":49213.168},{"date":"2021-07-15","close":50294.7734},{"date":"2021-07-16","close":49844.1016},{"date":"2021-07-19","close":49663.832},{"date":"2021-07-20","close":49123.0352},{"date":"2021-07-21","close":48672.3594},{"date":"2021-07-22","close":48762.4961},{"date":"2021-07-23","close":48762.4961},{"date":"2021-07-26","close":49303.3008},{"date":"2021-07-27","close":49483.5664},{"date":"2021-07-28","close":49213.168},{"date":"2021-07-29","close":49213.168},{"date":"2021-07-30","close":48762.4961},{"date":"2021-08-02","close":48942.7578},{"date":"2021-08-03","close":48762.4961},{"date":"2021-08-04","close":48762.4961},{"date":"2021-08-05","close":49303.3008},{"date":"2021-08-06","close":49303.3008},{"date":"2021-08-09","close":49123.0352},{"date":"2021-08-10","close":48672.3594},{"date":"2021-08-11","close":48401.9609},{"date":"2021-08-12","close":48221.6914},{"date":"2021-08-13","close":47410.4883},{"date":"2021-08-17","close":46148.6094},{"date":"2021-08-18","close":46599.2773},{"date":"2021-08-19","close":44661.3984},{"date":"2021-08-20","close":43219.2539},{"date":"2021-08-23","close":44436.0625},{"date":"2021-08-24","close":45337.4062},{"date":"2021-08-25","close":45697.9375},{"date":"2021-08-26","close":45247.2695},{"date":"2021-08-27","close":46238.7422},{"date":"2021-08-30","close":47590.7539},{"date":"2021-08-31","close":51196.1133},{"date":"2021-09-01","close":51376.3828},{"date":"2021-09-02","close":50024.3711},{"date":"2021-09-03","close":50384.9102},{"date":"2021-09-06","close":50204.6367},{"date":"2021-09-07","close":49483.5664},{"date":"2021-09-08","close":48311.8281},{"date":"2021-09-09","close":47861.1562},{"date":"2021-09-10","close":47680.8828},{"date":"2021-09-13","close":46509.1445},{"date":"2021-09-14","close":46689.418},{"date":"2021-09-15","close":45968.3438},{"date":"2021-09-16","close":45517.6719},{"date":"2021-09-17","close":45427.5352},{"date":"2021-09-23","close":45157.1367},{"date":"2021-09-24","close":45021.9336},{"date":"2021-09-27","close":44886.7305},{"date":"2021-09-28","close":44481.1289},{"date":"2021-09-29","close":43669.9219},{"date":"2021-09-30","close":44165.6602},{"date":"2021-10-01","close":43309.3867},{"date":"2021-10-05","close":42453.1133},{"date":"2021-10-06","close":41912.3125},{"date":"2021-10-07","close":42813.6484},{"date":"2021-10-08","close":42317.9102},{"date":"2021-10-12","close":42092.582},{"date":"2021-10-13","close":42993.918},{"date":"2021-10-14","close":44300.8633},{"date":"2021-10-15","close":44030.4609},{"date":"2021-10-18","close":44436.0625},{"date":"2021-10-19","close":43579.793},{"date":"2021-10-20","close":43399.5234},{"date":"2021-10-21","close":43264.3164},{"date":"2021-10-22","close":42588.3164},{"date":"2021-10-25","close":42813.6484},{"date":"2021-10-26","close":43399.5234},{"date":"2021-10-27","close":42362.9766},{"date":"2021-10-28","close":41822.1758},{"date":"2021-10-29","close":41191.2383},{"date":"2021-11-01","close":41146.1719},{"date":"2021-11-02","close":41146.1719},{"date":"2021-11-03","close":40605.3711},{"date":"2021-11-04","close":40334.9609},{"date":"2021-11-05","close":40289.8984},{"date":"2021-11-08","close":40064.5664},{"date":"2021-11-09","close":39523.7539},{"date":"2021-11-10","close":38397.0859},{"date":"2021-11-11","close":38847.7539},{"date":"2021-11-12","close":38667.4883},{"date":"2021-11-15","close":38397.0859},{"date":"2021-11-16","close":37946.418},{"date":"2021-11-17","close":38622.4219},{"date":"2021-11-18","close":37090.1367},{"date":"2021-11-19","close":37315.4805},{"date":"2021-11-22","close":37856.2812},{"date":"2021-11-23","close":37495.7461},{"date":"2021-11-24","close":37676.0117},{"date":"2021-11-25","close":37000.0078},{"date":"2021-11-26","close":36729.6055},{"date":"2021-11-29","close":36594.4062},{"date":"2021-11-30","close":35197.3281},{"date":"2021-12-01","close":36008.5352},{"date":"2021-12-02","close":36369.0703},{"date":"2021-12-03","close":36684.5391},{"date":"2021-12-06","close":37630.9453},{"date":"2021-12-07","close":38126.6836},{"date":"2021-12-08","close":38577.3516},{"date":"2021-12-09","close":40695.5},{"date":"2021-12-10","close":39974.4297},{"date":"2021-12-13","close":39974.4297},{"date":"2021-12-14","close":39388.5586},{"date":"2021-12-15","close":38892.8242},{"date":"2021-12-16","close":38847.7539},{"date":"2021-12-17","close":38487.2188},{"date":"2021-12-20","close":37540.8125},{"date":"2021-12-21","close":37540.8125},{"date":"2021-12-22","close":37540.8125},{"date":"2021-12-23","close":38126.6836},{"date":"2021-12-24","close":38757.6172},{"date":"2021-12-27","close":39028.0195},{"date":"2021-12-28","close":39433.625},{"date":"2021-12-29","close":39929.8789},{"date":"2021-12-30","close":39516.332},{"date":"2022-01-03","close":42900.0},{"date":"2022-01-04","close":40756.9648},{"date":"2022-01-05","close":39700.1328},{"date":"2022-01-06","close":40297.4688},{"date":"2022-01-07","close":40205.5742},{"date":"2022-01-10","close":40205.5742},{"date":"2022-01-11","close":40848.8633},{"date":"2022-01-12","close":41905.6914},{"date":"2022-01-13","close":40940.7617},{"date":"2022-01-14","close":39837.9766},{"date":"2022-01-17","close":39792.0312},{"date":"2022-01-18","close":40711.0156},{"date":"2022-01-19","close":40435.3203},{"date":"2022-01-20","close":40113.6758},{"date":"2022-01-21","close":39516.332},{"date":"2022-01-24","close":38183.8086},{"date":"2022-01-25","close":37264.8281},{"date":"2022-01-26","close":37264.8281},{"date":"2022-01-27","close":35886.3477},{"date":"2022-01-28","close":36759.3828},{"date":"2022-02-03","close":38045.9648},{"date":"2022-02-04","close":38091.9102},{"date":"2022-02-07","close":39148.7422},{"date":"2022-02-08","close":39148.7422},{"date":"2022-02-09","close":39148.7422},{"date":"2022-02-10","close":39332.5391},{"date":"2022-02-11","close":39148.7422},{"date":"2022-02-14","close":39378.4883},{"date":"2022-02-15","close":39424.4375},{"date":"2022-02-16","close":39516.332},{"date":"2022-02-17","close":39516.332},{"date":"2022-02-18","close":39608.2383},{"date":"2022-02-21","close":39608.2383},{"date":"2022-02-22","close":39608.2383},{"date":"2022-02-23","close":39608.2383},{"date":"2022-02-24","close":38505.4492},{"date":"2022-02-25","close":38964.9453},{"date":"2022-02-28","close":38964.9453},{"date":"2022-03-02","close":39010.8945},{"date":"2022-03-03","close":40067.7266},{"date":"2022-03-04","close":40067.7266},{"date":"2022-03-07","close":39194.6914},{"date":"2022-03-08","close":39102.7891},{"date":"2022-03-10","close":39102.7891},{"date":"2022-03-11","close":39102.7891},{"date":"2022-03-14","close":39378.4883},{"date":"2022-03-15","close":39378.4883},{"date":"2022-03-16","close":39378.4883},{"date":"2022-03-17","close":39378.4883},{"date":"2022-03-18","close":40986.7109},{"date":"2022-03-21","close":40986.7109},{"date":"2022-03-22","close":41813.793},{"date":"2022-03-23","close":42181.3945},{"date":"2022-03-24","close":41538.1016},{"date":"2022-03-25","close":40665.0664},{"date":"2022-03-28","close":41446.2031},{"date":"2022-03-29","close":42135.4453},{"date":"2022-03-30","close":42135.4453},{"date":"2022-03-31","close":42043.5469},{"date":"2022-04-01","close":41905.6914},{"date":"2022-04-04","close":42181.3945},{"date":"2022-04-05","close":42548.9844},{"date":"2022-04-06","close":41675.9492},{"date":"2022-04-07","close":40756.9648},{"date":"2022-04-08","close":40619.1172},{"date":"2022-04-11","close":40848.8633},{"date":"2022-04-12","close":40619.1172},{"date":"2022-04-13","close":40848.8633},{"date":"2022-04-14","close":41492.1523},{"date":"2022-04-15","close":41262.4062},{"date":"2022-04-18","close":41308.3594},{"date":"2022-04-19","close":41354.3086},{"date":"2022-04-20","close":41905.6914},{"date":"2022-04-21","close":41997.5938},{"date":"2022-04-22","close":41905.6914},{"date":"2022-04-25","close":40848.8633},{"date":"2022-04-26","close":41675.9492},{"date":"2022-04-27","close":40343.4219},{"date":"2022-04-28","close":40756.9648},{"date":"2022-04-29","close":41032.6562},{"date":"2022-05-02","close":40435.3203},{"date":"2022-05-03","close":40389.375},{"date":"2022-05-04","close":39837.9766},{"date":"2022-05-06","close":39792.0312},{"date":"2022-05-09","close":43200.0},{"date":"2022-05-10","close":39654.1836},{"date":"2022-05-11","close":39332.5391},{"date":"2022-05-12","close":38918.9961},{"date":"2022-05-13","close":39883.9258},{"date":"2022-05-16","close":39424.4375},{"date":"2022-05-17","close":39883.9258},{"date":"2022-05-18","close":39883.9258},{"date":"2022-05-19","close":39240.6367},{"date":"2022-05-20","close":38873.0469},{"date":"2022-05-23","close":38689.25},{"date":"2022-05-24","close":38321.6562},{"date":"2022-05-25","close":38367.6055},{"date":"2022-05-26","close":38413.5547},{"date":"2022-05-27","close":38413.5547},{"date":"2022-05-30","close":38505.4492},{"date":"2022-05-31","close":38781.1523},{"date":"2022-06-02","close":38597.3516},{"date":"2022-06-03","close":38781.1523},{"date":"2022-06-07","close":38459.5},{"date":"2022-06-08","close":38597.3516},{"date":"2022-06-09","close":37954.0664},{"date":"2022-06-10","close":37770.2617},{"date":"2022-06-13","close":36299.8867},{"date":"2022-06-14","close":35840.3984},{"date":"2022-06-15","close":34324.0703},{"date":"2022-06-16","close":34875.4648},{"date":"2022-06-17","close":34094.332},{"date":"2022-06-20","close":33129.3906},{"date":"2022-06-21","close":33083.4414},{"date":"2022-06-22","close":31796.8672},{"date":"2022-06-23","close":31796.8672},{"date":"2022-06-24","close":32623.9531},{"date":"2022-06-27","close":33267.2461},{"date":"2022-06-28","close":33359.1406},{"date":"2022-06-29","close":33726.7344},{"date":"2022-06-30","close":33496.9883},{"date":"2022-07-01","close":32945.5938},{"date":"2022-07-04","close":32623.9531},{"date":"2022-07-05","close":34461.918},{"date":"2022-07-06","close":33542.9336},{"date":"2022-07-07","close":33634.832},{"date":"2022-07-08","close":34967.3633},{"date":"2022-07-11","close":34737.6133},{"date":"2022-07-12","close":34737.6133},{"date":"2022-07-13","close":34094.332},{"date":"2022-07-14","close":34002.4297},{"date":"2022-07-15","close":34140.2773},{"date":"2022-07-18","close":34186.2266},{"date":"2022-07-19","close":34140.2773},{"date":"2022-07-20","close":34507.8711},{"date":"2022-07-21","close":34553.8203},{"date":"2022-07-22","close":34737.6133},{"date":"2022-07-25","close":34691.668},{"date":"2022-07-26","close":34967.3633},{"date":"2022-07-27","close":35610.6523},{"date":"2022-07-28","close":35151.1562},{"date":"2022-07-29","close":34967.3633},{"date":"2022-08-01","close":34967.3633},{"date":"2022-08-02","close":34829.5156},{"date":"2022-08-03","close":34278.125},{"date":"2022-08-04","close":34691.668},{"date":"2022-08-05","close":34967.3633},{"date":"2022-08-08","close":34783.5664},{"date":"2022-08-09","close":34415.9688},{"date":"2022-08-10","close":34324.0703},{"date":"2022-08-11","close":34415.9688},{"date":"2022-08-12","close":34875.4648},{"date":"2022-08-16","close":34829.5156},{"date":"2022-08-17","close":34645.7188},{"date":"2022-08-18","close":35059.2617},{"date":"2022-08-19","close":34921.4102},{"date":"2022-08-22","close":34599.7695},{"date":"2022-08-23","close":34645.7188},{"date":"2022-08-24","close":34645.7188},{"date":"2022-08-25","close":34875.4648},{"date":"2022-08-26","close":34783.5664},{"date":"2022-08-29","close":33359.1406},{"date":"2022-08-30","close":33359.1406},{"date":"2022-08-31","close":33818.6289},{"date":"2022-09-01","close":33726.7344},{"date":"2022-09-02","close":33451.0391},{"date":"2022-09-05","close":32669.9023},{"date":"2022-09-06","close":32164.459},{"date":"2022-09-07","close":32118.5098},{"date":"2022-09-08","close":32118.5098},{"date":"2022-09-13","close":32072.5625},{"date":"2022-09-14","close":31704.9707},{"date":"2022-09-15","close":31613.0703},{"date":"2022-09-16","close":31521.168},{"date":"2022-09-19","close":31429.2695},{"date":"2022-09-20","close":31567.1191},{"date":"2022-09-21","close":31429.2695},{"date":"2022-09-22","close":31291.4238},{"date":"2022-09-23","close":31521.168},{"date":"2022-09-26","close":30785.9824},{"date":"2022-09-27","close":31199.5254},{"date":"2022-09-28","close":30418.3887},{"date":"2022-09-29","close":30556.2363},{"date":"2022-09-30","close":30326.4902},{"date":"2022-10-04","close":30418.3887},{"date":"2022-10-05","close":30234.5938},{"date":"2022-10-06","close":30969.7793},{"date":"2022-10-07","close":30740.0332},{"date":"2022-10-11","close":29729.1504},{"date":"2022-10-12","close":28856.1152},{"date":"2022-10-13","close":28074.9785},{"date":"2022-10-14","close":28488.5195},{"date":"2022-10-17","close":29131.8105},{"date":"2022-10-18","close":29407.5078},{"date":"2022-10-19","close":29269.6562},{"date":"2022-10-20","close":29223.709},{"date":"2022-10-21","close":30096.7441},{"date":"2022-10-24","close":30740.0332},{"date":"2022-10-25","close":30740.0332},{"date":"2022-10-26","close":30142.6914},{"date":"2022-10-27","close":30234.5938},{"date":"2022-10-28","close":30096.7441},{"date":"2022-10-31","close":29361.5566},{"date":"2022-11-01","close":30280.541},{"date":"2022-11-02","close":30326.4902},{"date":"2022-11-03","close":30510.2871},{"date":"2022-11-04","close":30510.2871},{"date":"2022-11-07","close":30740.0332},{"date":"2022-11-08","close":30877.8828},{"date":"2022-11-09","close":32164.459},{"date":"2022-11-10","close":31567.1191},{"date":"2022-11-11","close":31521.168},{"date":"2022-11-14","close":31750.918},{"date":"2022-11-15","close":31888.7637},{"date":"2022-11-16","close":32118.5098},{"date":"2022-11-17","close":32072.5625},{"date":"2022-11-18","close":31704.9707},{"date":"2022-11-21","close":31704.9707},{"date":"2022-11-22","close":31659.0195},{"date":"2022-11-23","close":31659.0195},{"date":"2022-11-24","close":31796.8672},{"date":"2022-11-25","close":31567.1191},{"date":"2022-11-28","close":31153.5762},{"date":"2022-11-29","close":31429.2695},{"date":"2022-11-30","close":31704.9707},{"date":"2022-12-01","close":31934.7109},{"date":"2022-12-02","close":31659.0195},{"date":"2022-12-05","close":31750.918},{"date":"2022-12-06","close":31613.0703},{"date":"2022-12-07","close":31521.168},{"date":"2022-12-08","close":30923.832},{"date":"2022-12-09","close":31337.3711},{"date":"2022-12-12","close":31429.2695},{"date":"2022-12-13","close":31613.0703},{"date":"2022-12-14","close":31521.168},{"date":"2022-12-15","close":31061.6797},{"date":"2022-12-16","close":31107.6289},{"date":"2022-12-19","close":31107.6289},{"date":"2022-12-20","close":30969.7793},{"date":"2022-12-21","close":31107.6289},{"date":"2022-12-22","close":31107.6289},{"date":"2022-12-23","close":30740.0332},{"date":"2022-12-26","close":30831.9316},{"date":"2022-12-27","close":30556.2363},{"date":"2022-12-28","close":31032.9473},{"date":"2022-12-29","close":30939.4746},{"date":"2023-01-02","close":29958.0117},{"date":"2023-01-03","close":30939.4746},{"date":"2023-01-04","close":31313.3652},{"date":"2023-01-05","close":31313.3652},{"date":"2023-01-06","close":30986.2109},{"date":"2023-01-09","close":31593.7852},{"date":"2023-01-10","close":31640.5215},{"date":"2023-01-11","close":31593.7852},{"date":"2023-01-12","close":31733.9922},{"date":"2023-01-13","close":32201.3594},{"date":"2023-01-16","close":32107.8848},{"date":"2023-01-17","close":32762.1914},{"date":"2023-01-18","close":32715.457},{"date":"2023-01-19","close":32668.7207},{"date":"2023-01-20","close":32762.1914},{"date":"2023-01-25","close":32715.457},{"date":"2023-01-26","close":33276.293},{"date":"2023-01-27","close":33136.0859},{"date":"2023-01-30","close":32715.457},{"date":"2023-01-31","close":32388.3027},{"date":"2023-02-01","close":33042.6133},{"date":"2023-02-02","close":32808.9297},{"date":"2023-02-03","close":32808.9297},{"date":"2023-02-06","close":32341.5664},{"date":"2023-02-07","close":32528.5098},{"date":"2023-02-08","close":32528.5098},{"date":"2023-02-09","close":32388.3027},{"date":"2023-02-10","close":32481.7734},{"date":"2023-02-13","close":32248.0957},{"date":"2023-02-14","close":32154.623},{"date":"2023-02-15","close":31920.9375},{"date":"2023-02-16","close":31780.7285},{"date":"2023-02-17","close":31920.9375},{"date":"2023-02-20","close":31967.6738},{"date":"2023-02-21","close":32341.5664},{"date":"2023-02-22","close":32528.5098},{"date":"2023-02-23","close":32435.0391},{"date":"2023-02-24","close":32294.832},{"date":"2023-02-27","close":32528.5098},{"date":"2023-02-28","close":31874.2012},{"date":"2023-03-02","close":31780.7285},{"date":"2023-03-03","close":32294.832},{"date":"2023-03-06","close":31733.9922},{"date":"2023-03-07","close":31780.7285},{"date":"2023-03-08","close":31687.2578},{"date":"2023-03-09","close":31687.2578},{"date":"2023-03-10","close":31640.5215},{"date":"2023-03-13","close":31079.6855},{"date":"2023-03-14","close":30238.4277},{"date":"2023-03-15","close":30191.6934},{"date":"2023-03-16","close":30238.4277},{"date":"2023-03-17","close":30378.6387},{"date":"2023-03-20","close":30191.6934},{"date":"2023-03-21","close":30191.6934},{"date":"2023-03-22","close":30144.957},{"date":"2023-03-23","close":29163.4941},{"date":"2023-03-24","close":29490.6484},{"date":"2023-03-27","close":29490.6484},{"date":"2023-03-28","close":30098.2188},{"date":"2023-03-29","close":29724.3301},{"date":"2023-03-30","close":30144.957},{"date":"2023-03-31","close":30098.2188},{"date":"2023-04-03","close":29817.8008},{"date":"2023-04-04","close":30331.9043},{"date":"2023-04-05","close":30285.166},{"date":"2023-04-06","close":29911.2773},{"date":"2023-04-07","close":29817.8008},{"date":"2023-04-10","close":29630.8574},{"date":"2023-04-11","close":29724.3301},{"date":"2023-04-12","close":29958.0117},{"date":"2023-04-13","close":29911.2773},{"date":"2023-04-14","close":30051.4844},{"date":"2023-04-17","close":30378.6387},{"date":"2023-04-18","close":30378.6387},{"date":"2023-04-19","close":30144.957},{"date":"2023-04-20","close":30144.957},{"date":"2023-04-21","close":30191.6934},{"date":"2023-04-24","close":30144.957},{"date":"2023-04-25","close":29911.2773},{"date":"2023-04-26","close":29911.2773},{"date":"2023-04-27","close":29256.9668},{"date":"2023-04-28","close":29490.6484},{"date":"2023-05-02","close":29677.5938},{"date":"2023-05-03","close":29443.9102},{"date":"2023-05-04","close":29443.9102},{"date":"2023-05-08","close":29771.0664},{"date":"2023-05-09","close":30004.748},{"date":"2023-05-10","close":30144.957},{"date":"2023-05-11","close":30191.6934},{"date":"2023-05-12","close":30098.2188},{"date":"2023-05-15","close":30378.6387},{"date":"2023-05-16","close":30144.957},{"date":"2023-05-17","close":30472.1113},{"date":"2023-05-18","close":30565.584},{"date":"2023-05-19","close":30705.793},{"date":"2023-05-22","close":30939.4746},{"date":"2023-05-23","close":30939.4746},{"date":"2023-05-24","close":30892.7383},{"date":"2023-05-25","close":31173.1582},{"date":"2023-05-26","close":31032.9473},{"date":"2023-05-30","close":32575.25},{"date":"2023-05-31","close":32201.3594},{"date":"2023-06-01","close":32154.623},{"date":"2023-06-02","close":32154.623},{"date":"2023-06-05","close":32154.623},{"date":"2023-06-07","close":32201.3594},{"date":"2023-06-08","close":31920.9375},{"date":"2023-06-09","close":32154.623},{"date":"2023-06-12","close":32528.5098},{"date":"2023-06-13","close":32621.9844},{"date":"2023-06-14","close":32248.0957},{"date":"2023-06-15","close":31780.7285},{"date":"2023-06-16","close":31827.4668},{"date":"2023-06-19","close":31360.1035},{"date":"2023-06-20","close":30939.4746},{"date":"2023-06-21","close":31547.0488},{"date":"2023-06-22","close":32154.623},{"date":"2023-06-23","close":31733.9922},{"date":"2023-06-26","close":31593.7852},{"date":"2023-06-27","close":31687.2578},{"date":"2023-06-28","close":31687.2578},{"date":"2023-06-29","close":32154.623},{"date":"2023-06-30","close":32388.3027},{"date":"2023-07-03","close":32621.9844},{"date":"2023-07-04","close":32762.1914},{"date":"2023-07-05","close":32715.457},{"date":"2023-07-06","close":32715.457},{"date":"2023-07-07","close":32715.457},{"date":"2023-07-10","close":32481.7734},{"date":"2023-07-11","close":33650.1836},{"date":"2023-07-12","close":34491.4375},{"date":"2023-07-13","close":34397.9648},{"date":"2023-07-14","close":33603.4453},{"date":"2023-07-17","close":33650.1836},{"date":"2023-07-18","close":33509.9766},{"date":"2023-07-19","close":33276.293},{"date":"2023-07-20","close":33416.5039},{"date":"2023-07-21","close":32902.3984},{"date":"2023-07-24","close":32061.1465},{"date":"2023-07-25","close":31313.3652},{"date":"2023-07-26","close":30051.4844},{"date":"2023-07-27","close":30705.793},{"date":"2023-07-28","close":31266.6289},{"date":"2023-07-31","close":31500.3125},{"date":"2023-08-01","close":31593.7852},{"date":"2023-08-02","close":31453.5762},{"date":"2023-08-03","close":31874.2012},{"date":"2023-08-04","close":32107.8848},{"date":"2023-08-07","close":32201.3594},{"date":"2023-08-08","close":31640.5215},{"date":"2023-08-09","close":31827.4668},{"date":"2023-08-10","close":32528.5098},{"date":"2023-08-11","close":32808.9297},{"date":"2023-08-14","close":31874.2012},{"date":"2023-08-16","close":31687.2578},{"date":"2023-08-17","close":31360.1035},{"date":"2023-08-18","close":30378.6387},{"date":"2023-08-21","close":30705.793},{"date":"2023-08-22","close":30285.166},{"date":"2023-08-23","close":29584.1211},{"date":"2023-08-24","close":29677.5938},{"date":"2023-08-25","close":29911.2773},{"date":"2023-08-28","close":29958.0117},{"date":"2023-08-29","close":29817.8008},{"date":"2023-08-30","close":29864.5391},{"date":"2023-08-31","close":30285.166},{"date":"2023-09-01","close":30846.002},{"date":"2023-09-04","close":30659.0566},{"date":"2023-09-05","close":31032.9473},{"date":"2023-09-06","close":31266.6289},{"date":"2023-09-07","close":30939.4746},{"date":"2023-09-08","close":31032.9473},{"date":"2023-09-11","close":30986.2109},{"date":"2023-09-12","close":30799.2676},{"date":"2023-09-13","close":30939.4746},{"date":"2023-09-14","close":31032.9473},{"date":"2023-09-15","close":30892.7383},{"date":"2023-09-18","close":31173.1582},{"date":"2023-09-19","close":30518.8477},{"date":"2023-09-20","close":31500.3125},{"date":"2023-09-21","close":30659.0566},{"date":"2023-09-22","close":30659.0566},{"date":"2023-09-25","close":30565.584},{"date":"2023-09-26","close":30191.6934},{"date":"2023-09-27","close":30285.166},{"date":"2023-10-04","close":29397.1738},{"date":"2023-10-05","close":29210.2285},{"date":"2023-10-06","close":29630.8574},{"date":"2023-10-10","close":29584.1211},{"date":"2023-10-11","close":29677.5938},{"date":"2023-10-12","close":29584.1211},{"date":"2023-10-13","close":29630.8574},{"date":"2023-10-16","close":30191.6934},{"date":"2023-10-17","close":30472.1113},{"date":"2023-10-18","close":29864.5391},{"date":"2023-10-19","close":29443.9102},{"date":"2023-10-20","close":29490.6484},{"date":"2023-10-23","close":29350.4375},{"date":"2023-10-24","close":29163.4941},{"date":"2023-10-25","close":29443.9102},{"date":"2023-10-26","close":28555.9199},{"date":"2023-10-27","close":28742.8652},{"date":"2023-10-30","close":28696.1309},{"date":"2023-10-31","close":28462.4473},{"date":"2023-11-01","close":28883.0762},{"date":"2023-11-02","close":29490.6484},{"date":"2023-11-03","close":29911.2773},{"date":"2023-11-06","close":29724.3301},{"date":"2023-11-07","close":29256.9668},{"date":"2023-11-08","close":29256.9668},{"date":"2023-11-09","close":29864.5391},{"date":"2023-11-10","close":29771.0664},{"date":"2023-11-13","close":29443.9102},{"date":"2023-11-14","close":29443.9102},{"date":"2023-11-15","close":28976.5469},{"date":"2023-11-16","close":29163.4941},{"date":"2023-11-17","close":29116.7578},{"date":"2023-11-20","close":28929.8105},{"date":"2023-11-21","close":29023.2832},{"date":"2023-11-22","close":29023.2832},{"date":"2023-11-23","close":28836.3398},{"date":"2023-11-24","close":28883.0762},{"date":"2023-11-27","close":28836.3398},{"date":"2023-11-28","close":28696.1309},{"date":"2023-11-29","close":28555.9199},{"date":"2023-11-30","close":28462.4473},{"date":"2023-12-01","close":28602.6543},{"date":"2023-12-04","close":28322.2383},{"date":"2023-12-05","close":28509.1836},{"date":"2023-12-06","close":28509.1836},{"date":"2023-12-07","close":28509.1836},{"date":"2023-12-08","close":28836.3398},{"date":"2023-12-11","close":28976.5469},{"date":"2023-12-12","close":28789.6016},{"date":"2023-12-13","close":28789.6016},{"date":"2023-12-14","close":28789.6016},{"date":"2023-12-15","close":28742.8652},{"date":"2023-12-18","close":28742.8652},{"date":"2023-12-19","close":28555.9199},{"date":"2023-12-20","close":29350.4375},{"date":"2023-12-21","close":29350.4375},{"date":"2023-12-22","close":29303.7031},{"date":"2023-12-26","close":29210.2285},{"date":"2023-12-27","close":30892.7383},{"date":"2023-12-28","close":30846.002},{"date":"2024-01-02","close":30518.8477},{"date":"2024-01-03","close":30472.1113},{"date":"2024-01-04","close":30518.8477},{"date":"2024-01-05","close":30612.3203},{"date":"2024-01-08","close":30612.3203},{"date":"2024-01-09","close":30612.3203},{"date":"2024-01-10","close":30425.375},{"date":"2024-01-11","close":30285.166},{"date":"2024-01-12","close":30806.7305},{"date":"2024-01-15","close":30758.9668},{"date":"2024-01-16","close":31236.5918},{"date":"2024-01-17","close":30615.6816},{"date":"2024-01-18","close":30042.5312},{"date":"2024-01-19","close":29612.6699},{"date":"2024-01-22","close":29947.0078},{"date":"2024-01-23","close":29947.0078},{"date":"2024-01-24","close":29803.7207},{"date":"2024-01-25","close":29994.7695},{"date":"2024-01-26","close":31618.6895},{"date":"2024-01-29","close":30854.4922},{"date":"2024-01-30","close":31188.8281},{"date":"2024-01-31","close":33242.6094},{"date":"2024-02-01","close":33290.375},{"date":"2024-02-02","close":32860.5156},{"date":"2024-02-05","close":32478.4121},{"date":"2024-02-06","close":32048.5527},{"date":"2024-02-07","close":31714.2148},{"date":"2024-02-08","close":31523.166},{"date":"2024-02-13","close":31236.5918},{"date":"2024-02-14","close":31332.1152},{"date":"2024-02-15","close":30997.7812},{"date":"2024-02-16","close":31284.3535},{"date":"2024-02-19","close":31714.2148},{"date":"2024-02-20","close":31475.4043},{"date":"2024-02-21","close":31523.166},{"date":"2024-02-22","close":31618.6895},{"date":"2024-02-23","close":30376.8691},{"date":"2024-02-26","close":30090.293},{"date":"2024-02-27","close":29708.1973},{"date":"2024-02-28","close":29564.9082},{"date":"2024-02-29","close":29994.7695},{"date":"2024-03-04","close":29755.959},{"date":"2024-03-05","close":29612.6699},{"date":"2024-03-06","close":29182.8086},{"date":"2024-03-07","close":29230.5703},{"date":"2024-03-08","close":29278.3359},{"date":"2024-03-11","close":29135.0469},{"date":"2024-03-12","close":29326.0977},{"date":"2024-03-13","close":29469.3848},{"date":"2024-03-14","close":29469.3848},{"date":"2024-03-15","close":29230.5703},{"date":"2024-03-18","close":29182.8086},{"date":"2024-03-19","close":28800.709},{"date":"2024-03-20","close":28752.9473},{"date":"2024-03-21","close":28943.998},{"date":"2024-03-22","close":28991.7598},{"date":"2024-03-25","close":29135.0469},{"date":"2024-03-26","close":29135.0469},{"date":"2024-03-27","close":29326.0977},{"date":"2024-03-28","close":29135.0469},{"date":"2024-03-29","close":29135.0469},{"date":"2024-04-01","close":29182.8086},{"date":"2024-04-02","close":29039.5234},{"date":"2024-04-03","close":28705.1855},{"date":"2024-04-04","close":28800.709},{"date":"2024-04-05","close":28896.2363},{"date":"2024-04-08","close":28848.4727},{"date":"2024-04-09","close":28848.4727},{"date":"2024-04-11","close":28561.8984},{"date":"2024-04-12","close":28275.3242},{"date":"2024-04-15","close":29612.6699},{"date":"2024-04-16","close":29087.2852},{"date":"2024-04-17","close":28705.1855},{"date":"2024-04-18","close":29469.3848},{"date":"2024-04-19","close":28752.9473},{"date":"2024-04-22","close":28848.4727},{"date":"2024-04-23","close":29326.0977},{"date":"2024-04-24","close":29612.6699},{"date":"2024-04-25","close":29660.4316},{"date":"2024-04-26","close":29373.8594},{"date":"2024-04-29","close":29517.1465},{"date":"2024-04-30","close":29039.5234},{"date":"2024-05-02","close":29087.2852},{"date":"2024-05-03","close":29087.2852},{"date":"2024-05-07","close":29182.8086},{"date":"2024-05-08","close":29135.0469},{"date":"2024-05-09","close":29182.8086},{"date":"2024-05-10","close":29230.5703},{"date":"2024-05-13","close":28991.7598},{"date":"2024-05-14","close":29135.0469},{"date":"2024-05-16","close":28848.4727},{"date":"2024-05-17","close":28705.1855},{"date":"2024-05-20","close":28514.1367},{"date":"2024-05-21","close":27893.2246},{"date":"2024-05-22","close":27845.4629},{"date":"2024-05-23","close":27893.2246},{"date":"2024-05-24","close":27893.2246},{"date":"2024-05-27","close":27893.2246},{"date":"2024-05-28","close":27845.4629},{"date":"2024-05-29","close":27749.9395},{"date":"2024-05-30","close":27654.4141},{"date":"2024-05-31","close":27606.6504},{"date":"2024-06-03","close":27893.2246},{"date":"2024-06-04","close":27702.1758},{"date":"2024-06-05","close":27702.1758},{"date":"2024-06-07","close":28323.0859},{"date":"2024-06-10","close":28370.8496},{"date":"2024-06-11","close":28370.8496},{"date":"2024-06-12","close":28227.5625},{"date":"2024-06-13","close":29135.0469},{"date":"2024-06-14","close":28752.9473},{"date":"2024-06-17","close":28561.8984},{"date":"2024-06-18","close":28514.1367},{"date":"2024-06-19","close":28323.0859},{"date":"2024-06-20","close":28466.375},{"date":"2024-06-21","close":27749.9395},{"date":"2024-06-24","close":27702.1758},{"date":"2024-06-25","close":27415.6016},{"date":"2024-06-26","close":27558.8887},{"date":"2024-06-27","close":27702.1758},{"date":"2024-06-28","close":27511.127},{"date":"2024-07-01","close":27463.3633},{"date":"2024-07-02","close":27367.8398},{"date":"2024-07-03","close":27367.8398},{"date":"2024-07-04","close":27272.3145},{"date":"2024-07-05","close":27176.7891},{"date":"2024-07-08","close":27272.3145},{"date":"2024-07-09","close":27129.0273},{"date":"2024-07-10","close":27129.0273},{"date":"2024-07-11","close":27081.2656},{"date":"2024-07-12","close":27033.502},{"date":"2024-07-15","close":27129.0273},{"date":"2024-07-16","close":27129.0273},{"date":"2024-07-17","close":26985.7402},{"date":"2024-07-18","close":26842.4531},{"date":"2024-07-19","close":26890.2168},{"date":"2024-07-22","close":26890.2168},{"date":"2024-07-23","close":26842.4531},{"date":"2024-07-24","close":26937.9785},{"date":"2024-07-25","close":26985.7402},{"date":"2024-07-26","close":26985.7402},{"date":"2024-07-29","close":26890.2168},{"date":"2024-07-30","close":26937.9785},{"date":"2024-07-31","close":26890.2168},{"date":"2024-08-01","close":27176.7891},{"date":"2024-08-02","close":26508.1172},{"date":"2024-08-05","close":23928.9492},{"date":"2024-08-06","close":24311.0488},{"date":"2024-08-07","close":24358.8105},{"date":"2024-08-08","close":24406.5723},{"date":"2024-08-09","close":24502.0977},{"date":"2024-08-12","close":24406.5723},{"date":"2024-08-13","close":24167.7598},{"date":"2024-08-14","close":24263.2852},{"date":"2024-08-16","close":23833.4238},{"date":"2024-08-19","close":23833.4238},{"date":"2024-08-20","close":25409.582},{"date":"2024-08-21","close":24740.9102},{"date":"2024-08-22","close":24931.959},{"date":"2024-08-23","close":24406.5723},{"date":"2024-08-26","close":24311.0488},{"date":"2024-08-27","close":24024.4746},{"date":"2024-08-28","close":23928.9492},{"date":"2024-08-29","close":23928.9492},{"date":"2024-08-30","close":23833.4238},{"date":"2024-09-02","close":23833.4238},{"date":"2024-09-03","close":23833.4238},{"date":"2024-09-04","close":23403.5625},{"date":"2024-09-05","close":23021.4629},{"date":"2024-09-06","close":22543.8398},{"date":"2024-09-09","close":22161.7402},{"date":"2024-09-10","close":22018.4531},{"date":"2024-09-11","close":21827.4043},{"date":"2024-09-12","close":21922.9297},{"date":"2024-09-13","close":21922.9297},{"date":"2024-09-19","close":21493.0684},{"date":"2024-09-20","close":21636.3555},{"date":"2024-09-23","close":21588.5918},{"date":"2024-09-24","close":21779.6406},{"date":"2024-09-25","close":21827.4043},{"date":"2024-09-26","close":22209.502},{"date":"2024-09-27","close":22161.7402},{"date":"2024-09-30","close":21731.8789},{"date":"2024-10-02","close":21540.8301},{"date":"2024-10-04","close":21493.0684},{"date":"2024-10-07","close":21493.0684},{"date":"2024-10-08","close":21493.0684},{"date":"2024-10-10","close":21493.0684},{"date":"2024-10-11","close":21493.0684},{"date":"2024-10-14","close":21445.3066},{"date":"2024-10-15","close":21445.3066},{"date":"2024-10-16","close":21302.0176},{"date":"2024-10-17","close":21158.7305},{"date":"2024-10-18","close":21158.7305},{"date":"2024-10-21","close":20967.6816},{"date":"2024-10-22","close":20776.6328},{"date":"2024-10-23","close":20490.0566},{"date":"2024-10-24","close":19916.9102},{"date":"2024-10-25","close":19487.0488},{"date":"2024-10-28","close":19487.0488},{"date":"2024-10-29","close":19487.0488},{"date":"2024-10-30","close":19487.0488},{"date":"2024-10-31","close":19487.0488},{"date":"2024-11-01","close":19248.2363},{"date":"2024-11-04","close":19916.9102},{"date":"2024-11-05","close":19773.623},{"date":"2024-11-06","close":19821.3848},{"date":"2024-11-07","close":19821.3848},{"date":"2024-11-08","close":20776.6328},{"date":"2024-11-11","close":20346.7715},{"date":"2024-11-12","close":19487.0488},{"date":"2024-11-13","close":19104.9492},{"date":"2024-11-14","close":19200.4727},{"date":"2024-11-15","close":19104.9492},{"date":"2024-11-18","close":19038.082},{"date":"2024-11-19","close":19066.7402},{"date":"2024-11-20","close":18904.3477},{"date":"2024-11-21","close":18961.6621},{"date":"2024-11-22","close":18875.6895},{"date":"2024-11-25","close":19439.2852},{"date":"2024-11-26","close":19343.7617},{"date":"2024-11-27","close":19295.998},{"date":"2024-11-28","close":19439.2852},{"date":"2024-11-29","close":19038.082},{"date":"2024-12-02","close":18598.668},{"date":"2024-12-03","close":18847.0312},{"date":"2024-12-04","close":18254.7793},{"date":"2024-12-05","close":18254.7793},{"date":"2024-12-06","close":18331.1992},{"date":"2024-12-09","close":17853.5742},{"date":"2024-12-10","close":18455.3809},{"date":"2024-12-11","close":18837.4785},{"date":"2024-12-12","close":18627.3262},{"date":"2024-12-13","close":18827.9258},{"date":"2024-12-16","close":19028.5293},{"date":"2024-12-17","close":18684.6406},{"date":"2024-12-18","close":18713.2969},{"date":"2024-12-19","close":18178.3594},{"date":"2024-12-20","close":18044.623},{"date":"2024-12-23","close":18388.5137},{"date":"2024-12-24","close":18942.5586},{"date":"2024-12-26","close":19152.7109},{"date":"2024-12-27","close":19047.1113},{"date":"2024-12-30","close":18939.5547},{"date":"2025-01-02","close":18675.5547},{"date":"2025-01-03","close":18959.1113},{"date":"2025-01-06","close":19946.666},{"date":"2025-01-07","close":20142.2227},{"date":"2025-01-08","close":20240.0},{"date":"2025-01-09","close":20337.7773},{"date":"2025-01-10","close":21022.2227},{"date":"2025-01-13","close":20288.8887},{"date":"2025-01-14","close":20631.1113},{"date":"2025-01-15","close":22000.0},{"date":"2025-01-16","close":23368.8887},{"date":"2025-01-17","close":23466.666},{"date":"2025-01-20","close":22391.1113},{"date":"2025-01-21","close":22342.2227},{"date":"2025-01-22","close":22000.0},{"date":"2025-01-23","close":21120.0},{"date":"2025-01-24","close":21120.0},{"date":"2025-01-31","close":20680.0},{"date":"2025-02-03","close":20337.7773},{"date":"2025-02-04","close":20337.7773},{"date":"2025-02-05","close":20680.0},{"date":"2025-02-06","close":20680.0},{"date":"2025-02-07","close":20484.4453},{"date":"2025-02-10","close":20924.4453},{"date":"2025-02-11","close":20631.1113},{"date":"2025-02-12","close":20533.334},{"date":"2025-02-13","close":20631.1113},{"date":"2025-02-14","close":22831.1113},{"date":"2025-02-17","close":22440.0},{"date":"2025-02-18","close":23173.334},{"date":"2025-02-19","close":23808.8887},{"date":"2025-02-20","close":23564.4453},{"date":"2025-02-21","close":23271.1113},{"date":"2025-02-24","close":23466.666},{"date":"2025-02-25","close":23124.4453},{"date":"2025-02-26","close":23173.334},{"date":"2025-02-27","close":22880.0},{"date":"2025-02-28","close":22782.2227},{"date":"2025-03-04","close":23222.2227},{"date":"2025-03-05","close":24151.1113},{"date":"2025-03-06","close":24346.666},{"date":"2025-03-07","close":24835.5547},{"date":"2025-03-10","close":25764.4453},{"date":"2025-03-11","close":25324.4453},{"date":"2025-03-12","close":25764.4453},{"date":"2025-03-13","close":24444.4453},{"date":"2025-03-14","close":24053.334},{"date":"2025-03-17","close":24200.0},{"date":"2025-03-18","close":24248.8887},{"date":"2025-03-19","close":24248.8887},{"date":"2025-03-20","close":24248.8887},{"date":"2025-03-21","close":23955.5547},{"date":"2025-03-24","close":23857.7773},{"date":"2025-03-25","close":22880.0},{"date":"2025-03-26","close":22733.334},{"date":"2025-03-27","close":23857.7773},{"date":"2025-03-28","close":24737.7773},{"date":"2025-03-31","close":23711.1113},{"date":"2025-04-01","close":25471.1113},{"date":"2025-04-02","close":26008.8887},{"date":"2025-04-03","close":25324.4453},{"date":"2025-04-04","close":24248.8887},{"date":"2025-04-07","close":23320.0},{"date":"2025-04-08","close":24640.0},{"date":"2025-04-09","close":24346.666},{"date":"2025-04-10","close":25764.4453},{"date":"2025-04-11","close":26448.8887},{"date":"2025-04-14","close":26888.8887},{"date":"2025-04-15","close":26595.5547},{"date":"2025-04-16","close":26448.8887},{"date":"2025-04-17","close":25960.0},{"date":"2025-04-18","close":25813.334},{"date":"2025-04-21","close":25764.4453},{"date":"2025-04-22","close":24346.666},{"date":"2025-04-23","close":25422.2227},{"date":"2025-04-24","close":25911.1113},{"date":"2025-04-25","close":26057.7773},{"date":"2025-04-28","close":25960.0},{"date":"2025-04-29","close":26106.666},{"date":"2025-04-30","close":25813.334},{"date":"2025-05-02","close":25960.0},{"date":"2025-05-07","close":25177.7773},{"date":"2025-05-08","close":25520.0},{"date":"2025-05-09","close":25422.2227},{"date":"2025-05-12","close":25471.1113},{"date":"2025-05-13","close":25568.8887},{"date":"2025-05-14","close":25520.0},{"date":"2025-05-15","close":25422.2227},{"date":"2025-05-16","close":24933.334},{"date":"2025-05-19","close":25031.1113},{"date":"2025-05-20","close":24591.1113},{"date":"2025-05-21","close":24200.0},{"date":"2025-05-22","close":24053.334},{"date":"2025-05-23","close":23026.666},{"date":"2025-05-26","close":23271.1113},{"date":"2025-05-27","close":23320.0},{"date":"2025-05-28","close":23662.2227},{"date":"2025-05-29","close":24004.4453},{"date":"2025-05-30","close":23955.5547},{"date":"2025-06-02","close":23564.4453},{"date":"2025-06-04","close":24493.334},{"date":"2025-06-05","close":24591.1113},{"date":"2025-06-09","close":25568.8887},{"date":"2025-06-10","close":25568.8887},{"date":"2025-06-11","close":25862.2227},{"date":"2025-06-12","close":28306.666},{"date":"2025-06-13","close":27817.7773},{"date":"2025-06-16","close":28111.1113},{"date":"2025-06-17","close":28062.2227},{"date":"2025-06-18","close":26986.666},{"date":"2025-06-19","close":27377.7773},{"date":"2025-06-20","close":26693.334},{"date":"2025-06-23","close":25960.0},{"date":"2025-06-24","close":27280.0},{"date":"2025-06-25","close":26693.334},{"date":"2025-06-26","close":26155.5547},{"date":"2025-06-27","close":26155.5547},{"date":"2025-06-30","close":26057.7773},{"date":"2025-07-01","close":27133.334},{"date":"2025-07-02","close":27280.0},{"date":"2025-07-03","close":28013.334},{"date":"2025-07-04","close":27475.5547},{"date":"2025-07-07","close":28355.5547},{"date":"2025-07-08","close":28062.2227},{"date":"2025-07-09","close":28502.2227},{"date":"2025-07-10","close":28648.8887},{"date":"2025-07-11","close":28648.8887},{"date":"2025-07-14","close":28746.666},{"date":"2025-07-15","close":28257.7773},{"date":"2025-07-16","close":28062.2227},{"date":"2025-07-17","close":28111.1113},{"date":"2025-07-18","close":27768.8887},{"date":"2025-07-21","close":27915.5547},{"date":"2025-07-22","close":27915.5547},{"date":"2025-07-23","close":27573.334},{"date":"2025-07-24","close":27084.4453},{"date":"2025-07-25","close":26595.5547},{"date":"2025-07-28","close":26302.2227},{"date":"2025-07-29","close":26497.7773},{"date":"2025-07-30","close":26986.666},{"date":"2025-07-31","close":26742.2227},{"date":"2025-08-01","close":25373.334},{"date":"2025-08-04","close":26057.7773},{"date":"2025-08-05","close":26448.8887},{"date":"2025-08-06","close":26644.4453},{"date":"2025-08-07","close":26497.7773},{"date":"2025-08-08","close":25911.1113},{"date":"2025-08-11","close":25911.1113},{"date":"2025-08-12","close":25715.5547},{"date":"2025-08-13","close":25128.8887},{"date":"2025-08-14","close":24982.2227},{"date":"2025-08-18","close":24248.8887},{"date":"2025-08-19","close":24151.1113},{"date":"2025-08-20","close":23808.8887},{"date":"2025-08-21","close":23320.0},{"date":"2025-08-22","close":23271.1113},{"date":"2025-08-25","close":23368.8887},{"date":"2025-08-26","close":23124.4453},{"date":"2025-08-27","close":23026.666},{"date":"2025-08-28","close":23026.666},{"date":"2025-08-29","close":22928.8887},{"date":"2025-09-01","close":22391.1113},{"date":"2025-09-02","close":22293.334},{"date":"2025-09-03","close":22586.666},{"date":"2025-09-04","close":22782.2227},{"date":"2025-09-05","close":22733.334},{"date":"2025-09-08","close":23075.5547},{"date":"2025-09-09","close":22928.8887},{"date":"2025-09-10","close":22977.7773},{"date":"2025-09-11","close":23075.5547},{"date":"2025-09-12","close":22977.7773},{"date":"2025-09-15","close":23564.4453},{"date":"2025-09-16","close":23564.4453},{"date":"2025-09-17","close":23564.4453},{"date":"2025-09-18","close":23711.1113},{"date":"2025-09-19","close":24200.0},{"date":"2025-09-22","close":23466.666},{"date":"2025-09-23","close":23417.7773},{"date":"2025-09-24","close":23466.666},{"date":"2025-09-25","close":23368.8887},{"date":"2025-09-26","close":23124.4453},{"date":"2025-09-29","close":23026.666},{"date":"2025-09-30","close":23075.5547},{"date":"2025-10-01","close":22928.8887},{"date":"2025-10-02","close":22977.7773},{"date":"2025-10-10","close":22537.7773},{"date":"2025-10-13","close":22000.0},{"date":"2025-10-14","close":22000.0},{"date":"2025-10-15","close":22244.4453},{"date":"2025-10-16","close":22440.0},{"date":"2025-10-17","close":22293.334},{"date":"2025-10-20","close":22440.0},{"date":"2025-10-21","close":22097.7773},{"date":"2025-10-22","close":22684.4453},{"date":"2025-10-23","close":21902.2227},{"date":"2025-10-24","close":22097.7773},{"date":"2025-10-27","close":22195.5547},{"date":"2025-10-28","close":22391.1113},{"date":"2025-10-29","close":22195.5547},{"date":"2025-10-30","close":22000.0},{"date":"2025-10-31","close":21804.4453},{"date":"2025-11-03","close":21755.5547},{"date":"2025-11-04","close":21755.5547},{"date":"2025-11-05","close":21364.4453},{"date":"2025-11-06","close":21608.8887},{"date":"2025-11-07","close":21120.0},{"date":"2025-11-10","close":21755.5547},{"date":"2025-11-11","close":21853.334},{"date":"2025-11-12","close":22195.5547},{"date":"2025-11-13","close":22391.1113},{"date":"2025-11-14","close":22391.1113},{"date":"2025-11-17","close":22293.334},{"date":"2025-11-18","close":22000.0},{"date":"2025-11-19","close":21755.5547},{"date":"2025-11-20","close":22977.7773},{"date":"2025-11-21","close":22488.8887},{"date":"2025-11-24","close":22146.666},{"date":"2025-11-25","close":22146.666},{"date":"2025-11-26","close":22391.1113},{"date":"2025-11-27","close":22488.8887},{"date":"2025-11-28","close":22537.7773},{"date":"2025-12-01","close":22635.5547},{"date":"2025-12-02","close":23368.8887},{"date":"2025-12-03","close":24004.4453},{"date":"2025-12-04","close":23466.666},{"date":"2025-12-05","close":23466.666},{"date":"2025-12-08","close":23173.334},{"date":"2025-12-09","close":23515.5547},{"date":"2025-12-10","close":23662.2227},{"date":"2025-12-11","close":23808.8887},{"date":"2025-12-12","close":23320.0},{"date":"2025-12-15","close":23613.334},{"date":"2025-12-16","close":22880.0},{"date":"2025-12-17","close":22928.8887},{"date":"2025-12-18","close":22733.334},{"date":"2025-12-19","close":22635.5547},{"date":"2025-12-22","close":22537.7773},{"date":"2025-12-23","close":22195.5547},{"date":"2025-12-24","close":22195.5547},{"date":"2025-12-26","close":22000.0},{"date":"2025-12-29","close":22000.0},{"date":"2025-12-30","close":22050.0},{"date":"2026-01-02","close":22100.0},{"date":"2026-01-05","close":22100.0},{"date":"2026-01-06","close":22100.0},{"date":"2026-01-07","close":21650.0},{"date":"2026-01-08","close":21500.0},{"date":"2026-01-09","close":21600.0},{"date":"2026-01-12","close":21600.0},{"date":"2026-01-13","close":21600.0},{"date":"2026-01-14","close":21750.0},{"date":"2026-01-15","close":22250.0},{"date":"2026-01-16","close":22050.0},{"date":"2026-01-19","close":21550.0},{"date":"2026-01-20","close":22050.0},{"date":"2026-01-21","close":21750.0},{"date":"2026-01-22","close":21950.0},{"date":"2026-01-23","close":22250.0},{"date":"2026-01-26","close":22250.0},{"date":"2026-01-27","close":22400.0},{"date":"2026-01-28","close":22600.0},{"date":"2026-01-29","close":22600.0},{"date":"2026-01-30","close":22600.0},{"date":"2026-02-02","close":21950.0},{"date":"2026-02-03","close":22100.0},{"date":"2026-02-04","close":22950.0},{"date":"2026-02-05","close":22900.0},{"date":"2026-02-06","close":22750.0},{"date":"2026-02-09","close":22900.0},{"date":"2026-02-10","close":22800.0},{"date":"2026-02-11","close":22950.0},{"date":"2026-02-12","close":23450.0},{"date":"2026-02-13","close":24300.0},{"date":"2026-02-19","close":24650.0},{"date":"2026-02-20","close":25500.0},{"date":"2026-02-23","close":25600.0},{"date":"2026-02-24","close":25200.0},{"date":"2026-02-25","close":24950.0},{"date":"2026-02-26","close":24500.0},{"date":"2026-02-27","close":24650.0},{"date":"2026-03-03","close":24100.0},{"date":"2026-03-04","close":22850.0},{"date":"2026-03-05","close":23650.0},{"date":"2026-03-06","close":24300.0},{"date":"2026-03-09","close":23750.0},{"date":"2026-03-10","close":24300.0},{"date":"2026-03-11","close":24700.0},{"date":"2026-03-12","close":24500.0},{"date":"2026-03-13","close":24650.0},{"date":"2026-03-16","close":24550.0},{"date":"2026-03-17","close":24000.0},{"date":"2026-03-18","close":23900.0},{"date":"2026-03-19","close":23800.0},{"date":"2026-03-20","close":23850.0},{"date":"2026-03-23","close":23050.0},{"date":"2026-03-24","close":23750.0},{"date":"2026-03-25","close":24250.0},{"date":"2026-03-26","close":24100.0},{"date":"2026-03-27","close":23800.0},{"date":"2026-03-30","close":23500.0},{"date":"2026-03-31","close":23200.0},{"date":"2026-04-01","close":24350.0},{"date":"2026-04-02","close":24500.0},{"date":"2026-04-03","close":26700.0},{"date":"2026-04-06","close":27100.0},{"date":"2026-04-07","close":27300.0},{"date":"2026-04-08","close":27600.0},{"date":"2026-04-09","close":27550.0},{"date":"2026-04-10","close":26400.0},{"date":"2026-04-13","close":26100.0},{"date":"2026-04-14","close":26750.0},{"date":"2026-04-15","close":27550.0},{"date":"2026-04-16","close":27500.0},{"date":"2026-04-17","close":27500.0},{"date":"2026-04-20","close":27150.0},{"date":"2026-04-21","close":28100.0},{"date":"2026-04-22","close":27800.0},{"date":"2026-04-23","close":27000.0},{"date":"2026-04-24","close":27000.0},{"date":"2026-04-27","close":27000.0},{"date":"2026-04-28","close":26800.0},{"date":"2026-04-29","close":26800.0},{"date":"2026-04-30","close":26750.0},{"date":"2026-05-04","close":26900.0},{"date":"2026-05-06","close":26700.0},{"date":"2026-05-07","close":26250.0},{"date":"2026-05-08","close":26400.0},{"date":"2026-05-11","close":26150.0},{"date":"2026-05-12","close":26800.0},{"date":"2026-05-13","close":28200.0},{"date":"2026-05-14","close":28850.0},{"date":"2026-05-15","close":28450.0},{"date":"2026-05-18","close":30100.0},{"date":"2026-05-19","close":29500.0},{"date":"2026-05-20","close":29200.0},{"date":"2026-05-21","close":31300.0},{"date":"2026-05-22","close":32400.0},{"date":"2026-05-26","close":31250.0},{"date":"2026-05-27","close":31700.0},{"date":"2026-05-28","close":32200.0},{"date":"2026-05-29","close":32150.0},{"date":"2026-06-01","close":34150.0},{"date":"2026-06-02","close":33000.0},{"date":"2026-06-04","close":30850.0},{"date":"2026-06-05","close":30450.0},{"date":"2026-06-08","close":29000.0},{"date":"2026-06-09","close":29800.0},{"date":"2026-06-10","close":29100.0},{"date":"2026-06-11","close":30250.0},{"date":"2026-06-12","close":30300.0},{"date":"2026-06-15","close":30700.0},{"date":"2026-06-16","close":30700.0},{"date":"2026-06-17","close":30900.0},{"date":"2026-06-18","close":31550.0},{"date":"2026-06-19","close":31200.0},{"date":"2026-06-22","close":31400.0},{"date":"2026-06-23","close":28850.0},{"date":"2026-06-24","close":29300.0},{"date":"2026-06-25","close":28850.0},{"date":"2026-06-26","close":27750.0},{"date":"2026-06-29","close":28400.0},{"date":"2026-06-30","close":29250.0},{"date":"2026-07-01","close":29700.0},{"date":"2026-07-02","close":29050.0},{"date":"2026-07-03","close":29050.0},{"date":"2026-07-06","close":29250.0},{"date":"2026-07-07","close":29500.0},{"date":"2026-07-08","close":28900.0},{"date":"2026-07-09","close":28200.0},{"date":"2026-07-10","close":29600.0},{"date":"2026-07-13","close":28250.0},{"date":"2026-07-14","close":28450.0},{"date":"2026-07-15","close":29350.0},{"date":"2026-07-16","close":29350.0},{"date":"2026-07-20","close":28750.0},{"date":"2026-07-21","close":30000.0},{"date":"2026-07-22","close":29750.0},{"date":"2026-07-23","close":30600.0},{"date":"2026-07-24","close":29400.0},{"date":"2026-07-27","close":30550.0},{"date":"2026-07-28","close":28900.0},{"date":"2026-07-29","close":27900.0},{"date":"2026-07-30","close":27900.0},{"date":"2026-07-31","close":29300.0},{"date":"2026-08-03","close":29300.0},{"date":"2026-08-04","close":29300.0},{"date":"2026-08-05","close":29100.0},{"date":"2026-08-06","close":28800.0},{"date":"2026-08-07","close":28950.0},{"date":"2026-08-10","close":28700.0},{"date":"2026-08-11","close":29350.0},{"date":"2026-08-12","close":29150.0},{"date":"2026-08-13","close":29050.0},{"date":"2026-08-14","close":28400.0},{"date":"2026-08-18","close":29300.0},{"date":"2026-08-19","close":28900.0},{"date":"2026-08-20","close":29700.0},{"date":"2026-08-21","close":27900.0},{"date":"2026-08-24","close":29650.0},{"date":"2026-08-25","close":30300.0},{"date":"2026-08-26","close":30150.0},{"date":"2026-08-27","close":29900.0},{"date":"2026-08-28","close":30100.0},{"date":"2026-08-31","close":29650.0},{"date":"2026-09-01","close":28950.0},{"date":"2026-09-02","close":29400.0},{"date":"2026-09-03","close":29700.0},{"date":"2026-09-04","close":30400.0},{"date":"2026-09-07","close":30350.0},{"date":"2026-09-08","close":30000.0},{"date":"2026-09-09","close":29200.0},{"date":"2026-09-10","close":29900.0},{"date":"2026-09-11","close":29500.0},{"date":"2026-09-14","close":29950.0},{"date":"2026-09-15","close":30100.0},{"date":"2026-09-16","close":30250.0},{"date":"2026-09-17","close":30200.0},{"date":"2026-09-18","close":29700.0},{"date":"2026-09-21","close":29700.0},{"date":"2026-09-22","close":30250.0},{"date":"2026-09-23","close":30050.0},{"date":"2026-09-28","close":30400.0},{"date":"2026-09-29","close":29350.0},{"date":"2026-09-30","close":29950.0},{"date":"2026-10-01","close":29600.0},{"date":"2026-10-02","close":29500.0},{"date":"2026-10-06","close":28650.0},{"date":"2026-10-07","close":28400.0},{"date":"2026-10-08","close":28550.0},{"date":"2026-10-12","close":28200.0},{"date":"2026-10-13","close":28600.0},{"date":"2026-10-14","close":28500.0},{"date":"2026-10-15","close":27250.0},{"date":"2026-10-16","close":27800.0},{"date":"2026-10-19","close":27850.0},{"date":"2026-10-20","close":27150.0},{"date":"2026-10-21","close":27800.0},{"date":"2026-10-22","close":27700.0},{"date":"2026-10-23","close":27200.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2622.0,"foreign_net":-2622.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":1503.0,"foreign_net":-1503.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":1872.0,"foreign_net":-1872.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-226.0,"foreign_net":226.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":177.0,"foreign_net":-177.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-1052.0,"foreign_net":1052.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-380.0,"foreign_net":380.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-1006.0,"foreign_net":1006.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-571.0,"foreign_net":571.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-391.0,"foreign_net":391.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":3080.0,"foreign_net":-3080.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":2107.0,"foreign_net":-2107.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":239.0,"foreign_net":-239.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":573.0,"foreign_net":-573.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-2012.0,"foreign_net":2012.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-1227.0,"foreign_net":1227.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-2219.0,"foreign_net":2219.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":428.0,"foreign_net":-428.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-344.0,"foreign_net":344.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-239.0,"foreign_net":239.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":430.0,"foreign_net":-430.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":1055.0,"foreign_net":-1056.0,"institution_net":1.0},{"date":"2026-09-16","retail_net":-117.0,"foreign_net":117.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-1010.0,"foreign_net":1010.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-1045.0,"foreign_net":1025.0,"institution_net":20.0},{"date":"2026-09-11","retail_net":-465.0,"foreign_net":443.0,"institution_net":22.0},{"date":"2026-09-10","retail_net":-519.0,"foreign_net":497.0,"institution_net":22.0},{"date":"2026-09-09","retail_net":380.0,"foreign_net":954.0,"institution_net":-1334.0},{"date":"2026-09-08","retail_net":1694.0,"foreign_net":-681.0,"institution_net":-1013.0},{"date":"2026-09-07","retail_net":1177.0,"foreign_net":3218.0,"institution_net":-4395.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":2622.0,"foreign_net":-2622.0,"institution_net":0},"d3":{"retail_net":5997.0,"foreign_net":-5997.0,"institution_net":0},"d7":{"retail_net":4516.0,"foreign_net":-4516.0,"institution_net":0},"d14":{"retail_net":8547.0,"foreign_net":-8547.0,"institution_net":0},"d30":{"retail_net":4514.0,"foreign_net":2163.0,"institution_net":-6677.0}},"analysis":"최근 5일 외국인 순매수 -5948.00, 기관 순매수 0.00. 30일 누적: 외국인 2163.00, 기관 -6677.00.","foreign_flow":-5948.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":27750.0,"low_30d":26950.0,"support":27580.0,"high_30d":33250.0,"change_1d":0.2,"change_7d":-0.5,"change_30d":-7.7,"resistance":32620.0,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.35,"per":6.38,"quarter":"2024-Q2"},{"pbr":0.28,"per":5.32,"quarter":"2024-Q3"},{"pbr":0.23,"per":4.22,"quarter":"2024-Q4"},{"pbr":0.28,"per":5.43,"quarter":"2025-Q1"},{"pbr":0.32,"per":7.16,"quarter":"2025-Q2"},{"pbr":0.28,"per":4.94,"quarter":"2025-Q3"},{"pbr":0.26,"per":4.73,"quarter":"2025-Q4"},{"pbr":0.26,"per":4.06,"quarter":"2026-Q1"},{"pbr":0.32,"per":3.39,"quarter":"2026-Q2"},{"pbr":0.3,"per":3.22,"quarter":"현재"}],"timeline":[{"close":27511.127,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":21731.8789,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":18939.5547,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":23711.1113,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":26057.7773,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":23075.5547,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":22050.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":23200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":29250.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.29,"pbr_5y_low":0.23,"per_5y_avg":5.07,"per_5y_low":3.39,"current_pbr":0.3,"current_per":3.22,"pbr_5y_high":0.35,"per_5y_high":7.16,"pbr_5y_median":0.28,"per_5y_median":4.94,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"CONSUMER ELECTRONICS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -2.5%"},"momentum":{"grade":"D","reason":"RSI 31"},"valuation":{"grade":"C","reason":"PER 3.21x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.46,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.65,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.55,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.08,"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":70.64,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.71,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.88,"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":0.35,"per":6.38,"close":27511.127,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.28,"per":5.32,"close":21731.8789,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.23,"per":4.22,"close":18939.5547,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.28,"per":5.43,"close":23711.1113,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.32,"per":7.16,"close":26057.7773,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.28,"per":4.94,"close":23075.5547,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.26,"per":4.73,"close":22050.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.26,"per":4.06,"close":23200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.32,"per":3.39,"close":29250.0,"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":"3.2배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.7%"}],"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":2625.0,"pbr":null,"per":null,"roa":0.024551219911199434,"roe":0.026501273999840314,"revenue":110317441458.0,"market_cap":null,"net_income":15231954042.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7064494093589986,"total_assets":620415364169.0,"total_equity":574763086563.0,"profit_margin":0.13807385161120783,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12575472876.0,"operating_margin":0.11399351462286884},{"eps":2356.56,"pbr":0.3,"per":5.81,"roa":0.024534276770392646,"roe":0.026534512604701303,"revenue":113200468552.0,"market_cap":168800000000.0,"net_income":14649257262.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6357676826747416,"total_assets":597093503065.0,"total_equity":552083148473.0,"profit_margin":0.12940986419389852,"dividend_yield":1.84,"fiscal_quarter":"Q1","operating_income":11237173299.0,"operating_margin":0.09926790447725108},{"eps":1616.54,"pbr":null,"per":null,"roa":0.017504952667161483,"roe":0.018949100792558456,"revenue":128875694155.0,"market_cap":null,"net_income":10049028548.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6948377879408366,"total_assets":574067736090.0,"total_equity":530316908333.0,"profit_margin":0.077974583290422,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13815247319.0,"operating_margin":0.10719823788017213},{"eps":2019.04,"pbr":null,"per":null,"roa":0.021759583660404497,"roe":0.024114978140872108,"revenue":129974067572.0,"market_cap":null,"net_income":12551086539.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5880273703495663,"total_assets":576807292588.0,"total_equity":520468501596.0,"profit_margin":0.09656608255371589,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9190257337.0,"operating_margin":0.0707083921329845},{"eps":-284.38,"pbr":null,"per":null,"roa":-0.0032840511747956303,"roe":-0.0035337556602208307,"revenue":95898378169.0,"market_cap":null,"net_income":-1767787866.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5880300024013224,"total_assets":538294859583.0,"total_equity":500257526546.0,"profit_margin":-0.018433970414855807,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":957900843.0,"operating_margin":0.009988707434779642},{"eps":1315.37,"pbr":null,"per":null,"roa":0.014358442225778421,"roe":0.015611853002292012,"revenue":108950133671.0,"market_cap":null,"net_income":8176816977.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6323177206925925,"total_assets":569478001055.0,"total_equity":523756979764.0,"profit_margin":0.07505100454205757,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9249814913.0,"operating_margin":0.08489952789715656},{"eps":1625.13,"pbr":null,"per":null,"roa":0.017754574214390233,"roe":0.019499880407162704,"revenue":128152947228.0,"market_cap":null,"net_income":10102406056.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6426444532990495,"total_assets":569003003621.0,"total_equity":518075282774.0,"profit_margin":0.07883085230983074,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5801690104.0,"operating_margin":0.045271608882143564},{"eps":983.54,"pbr":null,"per":null,"roa":0.011187436715842011,"roe":0.012513658259728423,"revenue":132137101065.0,"market_cap":null,"net_income":6114044571.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6141698667589125,"total_assets":546509868730.0,"total_equity":488589702875.0,"profit_margin":0.0462704609206798,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7066327778.0,"operating_margin":0.053477242356966645},{"eps":438.77,"pbr":null,"per":null,"roa":0.005109343835667336,"roe":0.005573130709939428,"revenue":96818423871.0,"market_cap":null,"net_income":2727570437.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.641190011321745,"total_assets":533839671928.0,"total_equity":489414402597.0,"profit_margin":0.028172018588468146,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1112837945.0,"operating_margin":0.01149407210432113},{"eps":1439.95,"pbr":null,"per":null,"roa":0.017004455976913527,"roe":0.01858758605952288,"revenue":108185563138.0,"market_cap":null,"net_income":8951282627.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6657037407859391,"total_assets":526408056756.0,"total_equity":481573163849.0,"profit_margin":0.08274008441941434,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7768333429.0,"operating_margin":0.07180563842045007},{"eps":1222.73,"pbr":null,"per":null,"roa":0.014744135437792611,"roe":0.016186205813131262,"revenue":132158111047.0,"market_cap":null,"net_income":7600924279.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6734123822135262,"total_assets":515521870446.0,"total_equity":469592711643.0,"profit_margin":0.057513868946695586,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9886369059.0,"operating_margin":0.0748071304945034},{"eps":1208.0,"pbr":null,"per":null,"roa":0.013889487008174418,"roe":0.015465574576475448,"revenue":115454329030.0,"market_cap":null,"net_income":7228365804.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6480892370311842,"total_assets":520419926218.0,"total_equity":467384238992.0,"profit_margin":0.06260801015197758,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6110582556.0,"operating_margin":0.052926404815987524}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4309.45,"per":6.38,"date":"2024-06","close":27511.13,"source":"reported"},{"eps":4309.45,"per":6.24,"date":"2024-07","close":26890.22,"source":"reported"},{"eps":4309.45,"per":5.53,"date":"2024-08","close":23833.42,"source":"reported"},{"eps":4084.99,"per":5.32,"date":"2024-09","close":21731.88,"source":"reported"},{"eps":4084.99,"per":4.77,"date":"2024-10","close":19487.05,"source":"reported"},{"eps":4084.99,"per":4.66,"date":"2024-11","close":19038.08,"source":"reported"},{"eps":4487.39,"per":4.22,"date":"2024-12","close":18939.55,"source":"reported"},{"eps":4487.39,"per":4.61,"date":"2025-01","close":20680.0,"source":"reported"},{"eps":4487.39,"per":5.08,"date":"2025-02","close":22782.22,"source":"reported"},{"eps":4362.81,"per":5.43,"date":"2025-03","close":23711.11,"source":"reported"},{"eps":4362.81,"per":5.92,"date":"2025-04","close":25813.33,"source":"reported"},{"eps":4362.81,"per":5.49,"date":"2025-05","close":23955.55,"source":"reported"},{"eps":3639.66,"per":7.16,"date":"2025-06","close":26057.78,"source":"reported"},{"eps":3639.66,"per":7.35,"date":"2025-07","close":26742.22,"source":"reported"},{"eps":3639.66,"per":6.3,"date":"2025-08","close":22928.89,"source":"reported"},{"eps":4675.16,"per":4.94,"date":"2025-09","close":23075.55,"source":"reported"},{"eps":4675.16,"per":4.66,"date":"2025-10","close":21804.45,"source":"reported"},{"eps":4675.16,"per":4.82,"date":"2025-11","close":22537.78,"source":"reported"},{"eps":4666.57,"per":4.73,"date":"2025-12","close":22050.0,"source":"reported"},{"eps":4666.57,"per":4.84,"date":"2026-01","close":22600.0,"source":"reported"},{"eps":4666.57,"per":5.28,"date":"2026-02","close":24650.0,"source":"reported"},{"eps":5707.76,"per":4.06,"date":"2026-03","close":23200.0,"source":"reported"},{"eps":5707.76,"per":4.69,"date":"2026-04","close":26750.0,"source":"reported"},{"eps":5707.76,"per":5.63,"date":"2026-05","close":32150.0,"source":"reported"},{"eps":8617.14,"per":3.39,"date":"2026-06","close":29250.0,"source":"reported"},{"eps":8617.14,"per":3.4,"date":"2026-07","close":29300.0,"source":"reported"},{"eps":8617.14,"per":3.44,"date":"2026-08","close":29650.0,"source":"reported"},{"eps":8617.14,"per":3.48,"date":"2026-09","close":29950.0,"source":"reported"},{"eps":8617.14,"per":3.16,"date":"2026-10","close":27200.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.0,"std":1.07,"count":29,"current":3.16,"lower_1sd":3.93,"upper_1sd":6.06},"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":"슈피겐코리아","phase":"above-fold","symbol_resolved":true}