{"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":"2026-10-23T09:56:24.984994+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.8,"direction":"higher_better","percentile":53},{"name":"영업이익 성장률","unit":"%","value":52.1,"direction":"higher_better","percentile":82}],"summary":"매출 +1.8%","percentile":68},"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":26.9,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.2,"direction":"higher_better","percentile":29}],"summary":"RSI 27","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 6250.0x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":16.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.8%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.37,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.06,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":87.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.16,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 4.4x, 순차입금비율 0.1x","percentile":79}},"signals":[],"summary":"잉글우드랩(950140)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 1.39억. 현재가 7,000원, 전일 대비 -2.0%, 30일 -15.2%. PER 6250.0배 / ROE 3.8%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5707.00, 기관 순매수 507.00.","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":1.68,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.68%","value_pct":1.68},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10500.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.06,"direction":"lower_better","percentile":null}],"summary":"배당성향 10500%로 이익을 초과(주의)","percentile":44},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.68},"catalysts":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-262.69868542486074,"grade":"D","trend":"하락","atr_14":409.2857142857143,"rsi_14":26.92307692307692,"sma_20":7954.5,"sma_60":8341.666666666666,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 26.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-262.70)가 시그널선(-183.04)을 하회합니다(데드크로스). 현재가가 SMA20(7954)과 SMA60(8342) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7243~8666 (현재 위치 -17%).","bb_lower":7243.29046688054,"bb_upper":8665.70953311946,"macd_signal":-183.04235633442136},"change_pct":-1.68,"chart_data":[{"date":"2024-10-23","open":11127,"high":11223,"low":10875,"close":11127,"volume":81091,"rsi_14":26.57,"sma_20":12723.5,"sma_60":14336.67,"sma_120":17569.25},{"date":"2024-10-24","open":11078,"high":11127,"low":10836,"close":10981,"volume":83614,"rsi_14":29.87,"sma_20":12599.0,"sma_60":14117.5,"sma_120":17543.75},{"date":"2024-10-25","open":10933,"high":11030,"low":10643,"close":10691,"volume":95455,"rsi_14":17.59,"sma_20":12457.0,"sma_60":13900.0,"sma_120":17520.17},{"date":"2024-10-28","open":10633,"high":10836,"low":10594,"close":10788,"volume":49855,"rsi_14":16.43,"sma_20":12326.0,"sma_60":13706.67,"sma_120":17498.42},{"date":"2024-10-29","open":10875,"high":10875,"low":10401,"close":10623,"volume":64159,"rsi_14":17.8,"sma_20":12185.0,"sma_60":13525.5,"sma_120":17477.0},{"date":"2024-10-30","open":10691,"high":10875,"low":10594,"close":10769,"volume":63502,"rsi_14":15.56,"sma_20":12066.5,"sma_60":13343.5,"sma_120":17455.92},{"date":"2024-10-31","open":10691,"high":10894,"low":10420,"close":10894,"volume":83705,"rsi_14":24.09,"sma_20":11976.0,"sma_60":13168.67,"sma_120":17429.58},{"date":"2024-11-01","open":11165,"high":11165,"low":10362,"close":10440,"volume":151514,"rsi_14":20.08,"sma_20":11888.0,"sma_60":13015.33,"sma_120":17396.08},{"date":"2024-11-04","open":10411,"high":10652,"low":10304,"close":10498,"volume":117542,"rsi_14":22.01,"sma_20":11784.0,"sma_60":12883.5,"sma_120":17364.17},{"date":"2024-11-05","open":10401,"high":10633,"low":10198,"close":10256,"volume":106420,"rsi_14":21.45,"sma_20":11660.5,"sma_60":12777.67,"sma_120":17327.08},{"date":"2024-11-06","open":10304,"high":10362,"low":9917,"close":10111,"volume":157336,"rsi_14":18.09,"sma_20":11549.0,"sma_60":12702.5,"sma_120":17281.67},{"date":"2024-11-07","open":10236,"high":11378,"low":10217,"close":10933,"volume":516105,"rsi_14":40.36,"sma_20":11469.0,"sma_60":12621.0,"sma_120":17248.92},{"date":"2024-11-08","open":11320,"high":12094,"low":11272,"close":11368,"volume":418813,"rsi_14":46.68,"sma_20":11436.5,"sma_60":12550.17,"sma_120":17213.75},{"date":"2024-11-11","open":9027,"high":9608,"low":8147,"close":8359,"volume":2037179,"rsi_14":27.67,"sma_20":11250.0,"sma_60":12442.5,"sma_120":17153.25},{"date":"2024-11-12","open":8321,"high":8340,"low":7237,"close":7314,"volume":1350351,"rsi_14":23.45,"sma_20":11010.5,"sma_60":12293.0,"sma_120":17082.83},{"date":"2024-11-13","open":7314,"high":7556,"low":7121,"close":7256,"volume":522587,"rsi_14":23.74,"sma_20":10777.0,"sma_60":12144.67,"sma_120":17002.08},{"date":"2024-11-14","open":7285,"high":7556,"low":7111,"close":7198,"volume":302777,"rsi_14":24.54,"sma_20":10536.5,"sma_60":12055.67,"sma_120":16910.42},{"date":"2024-11-15","open":7208,"high":7556,"low":6898,"close":7314,"volume":579488,"rsi_14":24.75,"sma_20":10317.0,"sma_60":11969.17,"sma_120":16800.08},{"date":"2024-11-18","open":7227,"high":7392,"low":7102,"close":7276,"volume":289244,"rsi_14":25.21,"sma_20":10093.0,"sma_60":11874.0,"sma_120":16687.75},{"date":"2024-11-19","open":7285,"high":7334,"low":7150,"close":7276,"volume":110738,"rsi_14":23.57,"sma_20":9895.0,"sma_60":11782.67,"sma_120":16564.58},{"date":"2024-11-20","open":7305,"high":7450,"low":7198,"close":7276,"volume":143882,"rsi_14":22.09,"sma_20":9696.0,"sma_60":11679.0,"sma_120":16439.33},{"date":"2024-11-21","open":7227,"high":7266,"low":7024,"close":7063,"volume":149864,"rsi_14":22.95,"sma_20":9493.5,"sma_60":11579.0,"sma_120":16317.67},{"date":"2024-11-22","open":7015,"high":7324,"low":6995,"close":7140,"volume":103482,"rsi_14":23.18,"sma_20":9310.0,"sma_60":11482.33,"sma_120":16195.83},{"date":"2024-11-25","open":7256,"high":7576,"low":7198,"close":7479,"volume":225344,"rsi_14":28.16,"sma_20":9139.0,"sma_60":11396.33,"sma_120":16076.08},{"date":"2024-11-26","open":7547,"high":7702,"low":7373,"close":7460,"volume":149506,"rsi_14":28.73,"sma_20":8975.5,"sma_60":11321.5,"sma_120":15944.5},{"date":"2024-11-27","open":7460,"high":7537,"low":7334,"close":7479,"volume":111786,"rsi_14":18.18,"sma_20":8805.5,"sma_60":11242.33,"sma_120":15813.08},{"date":"2024-11-28","open":7460,"high":7498,"low":7218,"close":7227,"volume":177632,"rsi_14":10.52,"sma_20":8616.0,"sma_60":11161.17,"sma_120":15664.5},{"date":"2024-11-29","open":7208,"high":7237,"low":6821,"close":6918,"volume":160207,"rsi_14":21.67,"sma_20":8434.0,"sma_60":11076.83,"sma_120":15509.08},{"date":"2024-12-02","open":6918,"high":6976,"low":6560,"close":6637,"volume":168890,"rsi_14":30.98,"sma_20":8234.5,"sma_60":10987.0,"sma_120":15350.42},{"date":"2024-12-03","open":6599,"high":7344,"low":6599,"close":7324,"volume":379332,"rsi_14":51.41,"sma_20":8083.0,"sma_60":10901.33,"sma_120":15207.67},{"date":"2024-12-04","open":7111,"high":7334,"low":6908,"close":7150,"volume":195416,"rsi_14":49.04,"sma_20":7930.0,"sma_60":10805.17,"sma_120":15061.33},{"date":"2024-12-05","open":7150,"high":7150,"low":6850,"close":6957,"volume":103766,"rsi_14":43.12,"sma_20":7724.5,"sma_60":10716.67,"sma_120":14910.83},{"date":"2024-12-06","open":6869,"high":6966,"low":6531,"close":6850,"volume":142635,"rsi_14":42.03,"sma_20":7491.0,"sma_60":10636.67,"sma_120":14751.5},{"date":"2024-12-09","open":6628,"high":6647,"low":6212,"close":6231,"volume":245915,"rsi_14":34.12,"sma_20":7381.0,"sma_60":10552.67,"sma_120":14588.08},{"date":"2024-12-10","open":6231,"high":6695,"low":6231,"close":6540,"volume":357058,"rsi_14":39.78,"sma_20":7341.0,"sma_60":10456.17,"sma_120":14431.5},{"date":"2024-12-11","open":6570,"high":6802,"low":6521,"close":6782,"volume":346435,"rsi_14":46.13,"sma_20":7316.5,"sma_60":10367.83,"sma_120":14292.83},{"date":"2024-12-12","open":6821,"high":6976,"low":6744,"close":6773,"volume":274086,"rsi_14":44.84,"sma_20":7294.5,"sma_60":10277.33,"sma_120":14148.25},{"date":"2024-12-13","open":6753,"high":7024,"low":6724,"close":6937,"volume":269690,"rsi_14":42.0,"sma_20":7275.0,"sma_60":10177.17,"sma_120":14008.0},{"date":"2024-12-16","open":7005,"high":7015,"low":6879,"close":6947,"volume":131923,"rsi_14":42.41,"sma_20":7258.0,"sma_60":10078.67,"sma_120":13885.75},{"date":"2024-12-17","open":6966,"high":7005,"low":6734,"close":6782,"volume":118525,"rsi_14":40.11,"sma_20":7232.5,"sma_60":9982.0,"sma_120":13756.67},{"date":"2024-12-18","open":6782,"high":6831,"low":6608,"close":6618,"volume":172928,"rsi_14":41.13,"sma_20":7198.5,"sma_60":9872.67,"sma_120":13632.83},{"date":"2024-12-19","open":6521,"high":6908,"low":6463,"close":6782,"volume":243773,"rsi_14":47.94,"sma_20":7184.0,"sma_60":9758.83,"sma_120":13504.58},{"date":"2024-12-20","open":6821,"high":6821,"low":6589,"close":6657,"volume":103767,"rsi_14":50.31,"sma_20":7159.0,"sma_60":9642.0,"sma_120":13369.0},{"date":"2024-12-23","open":6666,"high":6840,"low":6618,"close":6773,"volume":140299,"rsi_14":39.25,"sma_20":7122.5,"sma_60":9529.17,"sma_120":13233.17},{"date":"2024-12-24","open":6773,"high":7189,"low":6773,"close":6811,"volume":236182,"rsi_14":43.03,"sma_20":7089.0,"sma_60":9416.5,"sma_120":13101.0},{"date":"2024-12-26","open":6831,"high":6831,"low":6492,"close":6521,"volume":249874,"rsi_14":41.38,"sma_20":7039.5,"sma_60":9303.83,"sma_120":12979.67},{"date":"2024-12-27","open":6541,"high":6600,"low":6296,"close":6463,"volume":149183,"rsi_14":40.6,"sma_20":6995.0,"sma_60":9195.67,"sma_120":12861.17},{"date":"2024-12-30","open":6305,"high":6708,"low":6305,"close":6698,"volume":70865,"rsi_14":58.41,"sma_20":6978.5,"sma_60":9100.17,"sma_120":12746.33},{"date":"2025-01-02","open":6679,"high":6855,"low":6610,"close":6816,"volume":69729,"rsi_14":54.37,"sma_20":6982.5,"sma_60":9000.33,"sma_120":12635.0},{"date":"2025-01-03","open":6777,"high":6973,"low":6757,"close":6895,"volume":182880,"rsi_14":50.26,"sma_20":6955.0,"sma_60":8899.5,"sma_120":12523.08},{"date":"2025-01-06","open":6944,"high":7268,"low":6944,"close":7121,"volume":254356,"rsi_14":55.92,"sma_20":6948.0,"sma_60":8809.0,"sma_120":12398.08},{"date":"2025-01-07","open":7130,"high":7140,"low":6934,"close":7003,"volume":118228,"rsi_14":49.03,"sma_20":6945.0,"sma_60":8712.83,"sma_120":12277.08},{"date":"2025-01-08","open":6934,"high":6973,"low":6875,"close":6973,"volume":91802,"rsi_14":48.08,"sma_20":6946.0,"sma_60":8624.5,"sma_120":12153.33},{"date":"2025-01-09","open":7042,"high":7052,"low":6698,"close":6787,"volume":489544,"rsi_14":47.62,"sma_20":6969.5,"sma_60":8533.5,"sma_120":12022.58},{"date":"2025-01-10","open":6816,"high":6816,"low":6629,"close":6796,"volume":103164,"rsi_14":52.06,"sma_20":6977.5,"sma_60":8443.0,"sma_120":11899.83},{"date":"2025-01-13","open":6728,"high":6836,"low":6659,"close":6659,"volume":90631,"rsi_14":43.98,"sma_20":6966.0,"sma_60":8353.17,"sma_120":11771.75},{"date":"2025-01-14","open":6639,"high":6718,"low":6571,"close":6649,"volume":120480,"rsi_14":46.93,"sma_20":6954.5,"sma_60":8261.83,"sma_120":11651.92},{"date":"2025-01-15","open":6649,"high":6679,"low":6492,"close":6531,"volume":135084,"rsi_14":40.22,"sma_20":6928.5,"sma_60":8173.5,"sma_120":11527.75},{"date":"2025-01-16","open":6561,"high":7013,"low":6561,"close":6895,"volume":478569,"rsi_14":49.53,"sma_20":6920.5,"sma_60":8090.5,"sma_120":11406.67},{"date":"2025-01-17","open":6875,"high":6914,"low":6738,"close":6826,"volume":128164,"rsi_14":55.56,"sma_20":6917.5,"sma_60":8015.0,"sma_120":11271.67},{"date":"2025-01-20","open":6865,"high":6934,"low":6728,"close":6904,"volume":175115,"rsi_14":62.43,"sma_20":6927.0,"sma_60":7940.5,"sma_120":11138.58},{"date":"2025-01-21","open":6924,"high":7189,"low":6895,"close":6954,"volume":343053,"rsi_14":58.02,"sma_20":6930.5,"sma_60":7869.33,"sma_120":10993.42},{"date":"2025-01-22","open":6983,"high":7003,"low":6855,"close":6904,"volume":201421,"rsi_14":52.9,"sma_20":6938.0,"sma_60":7802.33,"sma_120":10851.17},{"date":"2025-01-23","open":6914,"high":6914,"low":6659,"close":6738,"volume":201349,"rsi_14":45.12,"sma_20":6931.0,"sma_60":7730.83,"sma_120":10718.75},{"date":"2025-01-24","open":6767,"high":6806,"low":6639,"close":6708,"volume":190229,"rsi_14":35.42,"sma_20":6920.5,"sma_60":7661.67,"sma_120":10593.58},{"date":"2025-01-31","open":6708,"high":7042,"low":6708,"close":6914,"volume":394800,"rsi_14":47.06,"sma_20":6935.5,"sma_60":7593.5,"sma_120":10468.5},{"date":"2025-02-03","open":6865,"high":6885,"low":6531,"close":6629,"volume":261318,"rsi_14":40.22,"sma_20":6944.0,"sma_60":7518.33,"sma_120":10343.5},{"date":"2025-02-04","open":6679,"high":7779,"low":6679,"close":7582,"volume":1673133,"rsi_14":65.76,"sma_20":6989.0,"sma_60":7467.17,"sma_120":10241.25},{"date":"2025-02-05","open":7582,"high":7769,"low":7435,"close":7729,"volume":445636,"rsi_14":67.53,"sma_20":7035.5,"sma_60":7417.5,"sma_120":10150.5},{"date":"2025-02-06","open":8456,"high":8613,"low":8024,"close":8378,"volume":4324299,"rsi_14":77.09,"sma_20":7111.0,"sma_60":7383.0,"sma_120":10080.33},{"date":"2025-02-07","open":8496,"high":8869,"low":8368,"close":8672,"volume":1623186,"rsi_14":79.26,"sma_20":7190.0,"sma_60":7356.0,"sma_120":10029.25},{"date":"2025-02-10","open":8741,"high":8829,"low":8378,"close":8486,"volume":677678,"rsi_14":77.72,"sma_20":7265.5,"sma_60":7311.67,"sma_120":9966.33},{"date":"2025-02-11","open":8486,"high":8692,"low":8456,"close":8554,"volume":315098,"rsi_14":75.68,"sma_20":7346.0,"sma_60":7261.0,"sma_120":9905.58},{"date":"2025-02-12","open":8653,"high":8820,"low":8545,"close":8790,"volume":710151,"rsi_14":78.9,"sma_20":7448.0,"sma_60":7266.17,"sma_120":9854.33},{"date":"2025-02-13","open":8820,"high":8869,"low":8643,"close":8663,"volume":544943,"rsi_14":75.5,"sma_20":7543.0,"sma_60":7287.17,"sma_120":9790.08},{"date":"2025-02-14","open":8731,"high":8761,"low":8564,"close":8653,"volume":206439,"rsi_14":74.93,"sma_20":7644.5,"sma_60":7309.0,"sma_120":9726.83},{"date":"2025-02-17","open":8682,"high":8702,"low":8525,"close":8574,"volume":341769,"rsi_14":74.29,"sma_20":7742.5,"sma_60":7330.5,"sma_120":9693.08},{"date":"2025-02-18","open":8574,"high":8653,"low":8456,"close":8545,"volume":339150,"rsi_14":77.38,"sma_20":7845.0,"sma_60":7349.5,"sma_120":9659.33},{"date":"2025-02-19","open":8545,"high":8623,"low":8486,"close":8604,"volume":258930,"rsi_14":78.47,"sma_20":7932.0,"sma_60":7370.17,"sma_120":9622.08},{"date":"2025-02-20","open":8692,"high":8888,"low":8643,"close":8712,"volume":643361,"rsi_14":77.81,"sma_20":8028.0,"sma_60":7392.67,"sma_120":9587.67},{"date":"2025-02-21","open":8780,"high":8800,"low":8643,"close":8731,"volume":277580,"rsi_14":85.43,"sma_20":8121.0,"sma_60":7415.5,"sma_120":9547.25},{"date":"2025-02-24","open":8653,"high":8653,"low":8279,"close":8397,"volume":808182,"rsi_14":67.36,"sma_20":8194.5,"sma_60":7436.33,"sma_120":9507.67},{"date":"2025-02-25","open":8388,"high":8633,"low":8250,"close":8496,"volume":230299,"rsi_14":66.67,"sma_20":8275.5,"sma_60":7457.5,"sma_120":9469.92},{"date":"2025-02-26","open":8486,"high":8496,"low":8014,"close":8132,"volume":273802,"rsi_14":43.9,"sma_20":8346.5,"sma_60":7466.67,"sma_120":9431.5},{"date":"2025-02-27","open":8152,"high":8152,"low":7700,"close":7700,"volume":295154,"rsi_14":27.4,"sma_20":8397.0,"sma_60":7468.83,"sma_120":9395.17},{"date":"2025-02-28","open":7238,"high":7327,"low":6826,"close":7140,"volume":873979,"rsi_14":23.35,"sma_20":8408.5,"sma_60":7461.17,"sma_120":9351.75},{"date":"2025-03-04","open":7052,"high":7130,"low":6904,"close":7101,"volume":136735,"rsi_14":20.87,"sma_20":8432.5,"sma_60":7457.17,"sma_120":9309.17},{"date":"2025-03-05","open":7121,"high":7356,"low":7052,"close":7356,"volume":211602,"rsi_14":21.48,"sma_20":8421.0,"sma_60":7462.83,"sma_120":9269.83},{"date":"2025-03-06","open":7346,"high":7553,"low":7307,"close":7504,"volume":188296,"rsi_14":27.13,"sma_20":8409.5,"sma_60":7475.83,"sma_120":9231.42},{"date":"2025-03-07","open":7415,"high":7563,"low":7376,"close":7543,"volume":98229,"rsi_14":28.35,"sma_20":8367.0,"sma_60":7477.67,"sma_120":9189.5},{"date":"2025-03-10","open":7464,"high":7572,"low":7258,"close":7425,"volume":86944,"rsi_14":27.92,"sma_20":8303.5,"sma_60":7480.5,"sma_120":9142.83},{"date":"2025-03-11","open":7199,"high":7337,"low":6904,"close":7278,"volume":105661,"rsi_14":26.71,"sma_20":8242.0,"sma_60":7484.17,"sma_120":9100.42},{"date":"2025-03-12","open":7297,"high":7563,"low":7179,"close":7494,"volume":138133,"rsi_14":30.72,"sma_20":8188.0,"sma_60":7493.33,"sma_120":9065.0},{"date":"2025-03-13","open":7553,"high":7769,"low":7337,"close":7739,"volume":192547,"rsi_14":33.88,"sma_20":8134.5,"sma_60":7517.33,"sma_120":9035.0},{"date":"2025-03-14","open":7641,"high":7847,"low":7612,"close":7720,"volume":90365,"rsi_14":33.22,"sma_20":8086.5,"sma_60":7535.67,"sma_120":8995.92},{"date":"2025-03-17","open":7720,"high":7995,"low":7661,"close":7985,"volume":141552,"rsi_14":43.0,"sma_20":8052.5,"sma_60":7554.33,"sma_120":8961.08},{"date":"2025-03-18","open":8054,"high":8063,"low":7779,"close":7955,"volume":68448,"rsi_14":40.61,"sma_20":8021.0,"sma_60":7572.67,"sma_120":8925.0},{"date":"2025-03-19","open":7906,"high":7960,"low":7729,"close":7838,"volume":116727,"rsi_14":44.4,"sma_20":7985.0,"sma_60":7586.17,"sma_120":8881.67},{"date":"2025-03-20","open":7838,"high":7936,"low":7661,"close":7729,"volume":77785,"rsi_14":50.64,"sma_20":7940.5,"sma_60":7597.67,"sma_120":8838.17},{"date":"2025-03-21","open":7700,"high":7779,"low":7553,"close":7779,"volume":94446,"rsi_14":67.76,"sma_20":7893.0,"sma_60":7612.83,"sma_120":8797.42},{"date":"2025-03-24","open":7788,"high":8201,"low":7729,"close":7975,"volume":201555,"rsi_14":72.36,"sma_20":7854.5,"sma_60":7634.17,"sma_120":8753.42},{"date":"2025-03-25","open":7975,"high":8044,"low":7690,"close":7808,"volume":98938,"rsi_14":62.11,"sma_20":7824.5,"sma_60":7649.83,"sma_120":8704.33},{"date":"2025-03-26","open":7818,"high":7818,"low":7563,"close":7612,"volume":108702,"rsi_14":52.82,"sma_20":7779.5,"sma_60":7664.33,"sma_120":8653.17},{"date":"2025-03-27","open":7602,"high":7926,"low":7572,"close":7867,"volume":93821,"rsi_14":57.6,"sma_20":7766.0,"sma_60":7681.17,"sma_120":8605.17},{"date":"2025-03-28","open":7857,"high":7995,"low":7297,"close":7857,"volume":118116,"rsi_14":60.68,"sma_20":7774.0,"sma_60":7697.17,"sma_120":8556.83},{"date":"2025-03-31","open":7671,"high":7788,"low":7543,"close":7563,"volume":87263,"rsi_14":56.56,"sma_20":7795.5,"sma_60":7713.17,"sma_120":8508.5},{"date":"2025-04-01","open":7661,"high":8240,"low":7582,"close":8240,"volume":285912,"rsi_14":64.18,"sma_20":7853.5,"sma_60":7743.33,"sma_120":8469.5},{"date":"2025-04-02","open":8348,"high":8702,"low":8211,"close":8574,"volume":505824,"rsi_14":65.34,"sma_20":7915.5,"sma_60":7775.17,"sma_120":8437.67},{"date":"2025-04-03","open":8496,"high":10077,"low":8476,"close":9144,"volume":4054250,"rsi_14":71.77,"sma_20":7999.0,"sma_60":7814.67,"sma_120":8407.5},{"date":"2025-04-04","open":9252,"high":9910,"low":9085,"close":9409,"volume":1482291,"rsi_14":71.77,"sma_20":8094.0,"sma_60":7857.33,"sma_120":8378.42},{"date":"2025-04-07","open":9281,"high":9802,"low":8643,"close":8859,"volume":1002227,"rsi_14":61.92,"sma_20":8167.0,"sma_60":7886.83,"sma_120":8347.92},{"date":"2025-04-08","open":9036,"high":9262,"low":8594,"close":8613,"volume":369231,"rsi_14":59.9,"sma_20":8235.0,"sma_60":7914.17,"sma_120":8313.5},{"date":"2025-04-09","open":8613,"high":8790,"low":8034,"close":8201,"volume":450097,"rsi_14":55.58,"sma_20":8271.0,"sma_60":7935.0,"sma_120":8279.75},{"date":"2025-04-10","open":8515,"high":8584,"low":8240,"close":8388,"volume":396217,"rsi_14":56.98,"sma_20":8304.0,"sma_60":7962.17,"sma_120":8247.83},{"date":"2025-04-11","open":8260,"high":8785,"low":7896,"close":8633,"volume":779119,"rsi_14":57.46,"sma_20":8350.5,"sma_60":7993.33,"sma_120":8218.17},{"date":"2025-04-14","open":8888,"high":9183,"low":8751,"close":8908,"volume":566793,"rsi_14":62.17,"sma_20":8397.5,"sma_60":8031.5,"sma_120":8192.33},{"date":"2025-04-15","open":8938,"high":9723,"low":8682,"close":9723,"volume":1016226,"rsi_14":70.55,"sma_20":8487.5,"sma_60":8083.67,"sma_120":8172.75},{"date":"2025-04-16","open":9635,"high":9920,"low":9301,"close":9429,"volume":631643,"rsi_14":65.09,"sma_20":8568.5,"sma_60":8132.83,"sma_120":8153.17},{"date":"2025-04-17","open":9458,"high":11373,"low":9458,"close":10961,"volume":3909015,"rsi_14":73.17,"sma_20":8733.0,"sma_60":8201.83,"sma_120":8146.17},{"date":"2025-04-18","open":11010,"high":11059,"low":10480,"close":10558,"volume":690307,"rsi_14":72.01,"sma_20":8874.5,"sma_60":8265.17,"sma_120":8140.08},{"date":"2025-04-21","open":10588,"high":10735,"low":10175,"close":10686,"volume":533270,"rsi_14":69.54,"sma_20":9012.5,"sma_60":8329.33,"sma_120":8134.92},{"date":"2025-04-22","open":10460,"high":10597,"low":9920,"close":10067,"volume":498370,"rsi_14":61.41,"sma_20":9127.5,"sma_60":8382.17,"sma_120":8125.75},{"date":"2025-04-23","open":10126,"high":10244,"low":9861,"close":10018,"volume":351485,"rsi_14":57.26,"sma_20":9250.0,"sma_60":8435.0,"sma_120":8118.67},{"date":"2025-04-24","open":10126,"high":10646,"low":10126,"close":10529,"volume":655665,"rsi_14":58.93,"sma_20":9385.5,"sma_60":8499.33,"sma_120":8115.08},{"date":"2025-04-25","open":10637,"high":10637,"low":10224,"close":10362,"volume":318950,"rsi_14":62.77,"sma_20":9513.0,"sma_60":8561.33,"sma_120":8111.5},{"date":"2025-04-28","open":10283,"high":10332,"low":9772,"close":9831,"volume":361636,"rsi_14":59.87,"sma_20":9628.5,"sma_60":8610.83,"sma_120":8102.17},{"date":"2025-04-29","open":9831,"high":10293,"low":9831,"close":10175,"volume":285116,"rsi_14":66.18,"sma_20":9727.0,"sma_60":8671.0,"sma_120":8094.67},{"date":"2025-04-30","open":10509,"high":10961,"low":10283,"close":10538,"volume":942820,"rsi_14":67.14,"sma_20":9827.0,"sma_60":8721.17,"sma_120":8094.17},{"date":"2025-05-02","open":10617,"high":11147,"low":10509,"close":10705,"volume":622863,"rsi_14":66.72,"sma_20":9906.5,"sma_60":8771.67,"sma_120":8094.58},{"date":"2025-05-07","open":10794,"high":10882,"low":10509,"close":10637,"volume":221799,"rsi_14":64.43,"sma_20":9969.0,"sma_60":8810.0,"sma_120":8096.5},{"date":"2025-05-08","open":10696,"high":11648,"low":10538,"close":11481,"volume":1135801,"rsi_14":64.6,"sma_20":10102.5,"sma_60":8857.67,"sma_120":8106.83},{"date":"2025-05-09","open":11403,"high":11737,"low":10931,"close":10951,"volume":876527,"rsi_14":62.17,"sma_20":10221.5,"sma_60":8899.5,"sma_120":8105.58},{"date":"2025-05-12","open":10990,"high":11187,"low":10362,"close":10440,"volume":727298,"rsi_14":45.03,"sma_20":10335.5,"sma_60":8931.5,"sma_120":8096.25},{"date":"2025-05-13","open":9429,"high":10008,"low":9311,"close":9861,"volume":775505,"rsi_14":43.56,"sma_20":10410.5,"sma_60":8949.67,"sma_120":8107.92},{"date":"2025-05-14","open":9920,"high":10421,"low":9841,"close":10293,"volume":418359,"rsi_14":46.56,"sma_20":10495.0,"sma_60":8977.33,"sma_120":8132.25},{"date":"2025-05-15","open":10293,"high":10764,"low":10038,"close":10185,"volume":375648,"rsi_14":51.13,"sma_20":10560.0,"sma_60":9003.33,"sma_120":8156.17},{"date":"2025-05-16","open":10195,"high":10558,"low":10067,"close":10116,"volume":327126,"rsi_14":50.94,"sma_20":10580.0,"sma_60":9029.5,"sma_120":8180.0},{"date":"2025-05-19","open":10067,"high":10067,"low":9576,"close":9654,"volume":271274,"rsi_14":41.56,"sma_20":10591.5,"sma_60":9048.33,"sma_120":8198.92},{"date":"2025-05-20","open":9753,"high":10146,"low":9733,"close":10126,"volume":316104,"rsi_14":47.85,"sma_20":10549.0,"sma_60":9074.17,"sma_120":8222.17},{"date":"2025-05-21","open":10411,"high":10480,"low":10165,"close":10352,"volume":258274,"rsi_14":55.03,"sma_20":10538.5,"sma_60":9102.0,"sma_120":8247.33},{"date":"2025-05-22","open":10430,"high":10990,"low":10224,"close":10774,"volume":620138,"rsi_14":55.7,"sma_20":10543.0,"sma_60":9136.67,"sma_120":8276.08},{"date":"2025-05-23","open":10745,"high":11079,"low":10538,"close":10951,"volume":333089,"rsi_14":54.07,"sma_20":10588.0,"sma_60":9180.0,"sma_120":8308.17},{"date":"2025-05-26","open":11059,"high":11236,"low":10823,"close":10872,"volume":326487,"rsi_14":51.68,"sma_20":10631.5,"sma_60":9220.33,"sma_120":8338.92},{"date":"2025-05-27","open":10853,"high":11088,"low":10509,"close":10951,"volume":348995,"rsi_14":53.15,"sma_20":10653.0,"sma_60":9268.17,"sma_120":8367.42},{"date":"2025-05-28","open":10961,"high":10990,"low":10519,"close":10578,"volume":231854,"rsi_14":40.0,"sma_20":10664.0,"sma_60":9317.0,"sma_120":8392.92},{"date":"2025-05-29","open":10578,"high":10607,"low":10322,"close":10381,"volume":182344,"rsi_14":43.19,"sma_20":10692.0,"sma_60":9372.0,"sma_120":8416.58},{"date":"2025-05-30","open":10480,"high":10686,"low":10283,"close":10371,"volume":185430,"rsi_14":49.07,"sma_20":10702.0,"sma_60":9427.5,"sma_120":8442.33},{"date":"2025-06-02","open":10411,"high":10686,"low":10126,"close":10489,"volume":207321,"rsi_14":59.76,"sma_20":10699.5,"sma_60":9480.67,"sma_120":8471.75},{"date":"2025-06-04","open":10509,"high":10676,"low":10430,"close":10558,"volume":221062,"rsi_14":54.64,"sma_20":10692.0,"sma_60":9532.5,"sma_120":8504.17},{"date":"2025-06-05","open":10578,"high":10617,"low":10381,"close":10460,"volume":167546,"rsi_14":54.83,"sma_20":10683.0,"sma_60":9582.0,"sma_120":8529.83},{"date":"2025-06-09","open":10499,"high":10715,"low":10362,"close":10578,"volume":291021,"rsi_14":57.97,"sma_20":10637.0,"sma_60":9635.5,"sma_120":8558.0},{"date":"2025-06-10","open":10597,"high":11039,"low":10421,"close":11010,"volume":329589,"rsi_14":73.63,"sma_20":10640.0,"sma_60":9698.83,"sma_120":8591.5},{"date":"2025-06-11","open":11049,"high":11481,"low":10784,"close":11481,"volume":596349,"rsi_14":73.63,"sma_20":10693.0,"sma_60":9766.5,"sma_120":8629.92},{"date":"2025-06-12","open":11501,"high":11864,"low":11196,"close":11619,"volume":493029,"rsi_14":72.79,"sma_20":10782.5,"sma_60":9832.33,"sma_120":8674.83},{"date":"2025-06-13","open":11786,"high":11805,"low":10931,"close":11609,"volume":480253,"rsi_14":67.63,"sma_20":10849.5,"sma_60":9898.33,"sma_120":8717.0},{"date":"2025-06-16","open":11363,"high":11855,"low":11255,"close":11442,"volume":316197,"rsi_14":60.42,"sma_20":10913.5,"sma_60":9957.0,"sma_120":8755.67},{"date":"2025-06-17","open":11530,"high":11619,"low":11216,"close":11422,"volume":287202,"rsi_14":61.97,"sma_20":10980.0,"sma_60":10015.83,"sma_120":8794.25},{"date":"2025-06-18","open":11422,"high":11550,"low":11246,"close":11462,"volume":350443,"rsi_14":61.3,"sma_20":11072.0,"sma_60":10077.33,"sma_120":8831.75},{"date":"2025-06-19","open":11580,"high":11943,"low":11157,"close":11265,"volume":364226,"rsi_14":66.51,"sma_20":11130.0,"sma_60":10137.33,"sma_120":8867.5},{"date":"2025-06-20","open":11314,"high":12120,"low":11285,"close":11746,"volume":734877,"rsi_14":78.84,"sma_20":11201.0,"sma_60":10204.67,"sma_120":8908.75},{"date":"2025-06-23","open":11511,"high":12021,"low":11344,"close":11825,"volume":261187,"rsi_14":79.84,"sma_20":11254.5,"sma_60":10270.0,"sma_120":8952.08},{"date":"2025-06-24","open":11904,"high":12061,"low":11648,"close":11913,"volume":257430,"rsi_14":79.59,"sma_20":11303.5,"sma_60":10339.67,"sma_120":8994.75},{"date":"2025-06-25","open":11953,"high":11963,"low":11246,"close":11422,"volume":455229,"rsi_14":65.28,"sma_20":11331.5,"sma_60":10404.33,"sma_120":9034.33},{"date":"2025-06-26","open":11521,"high":11521,"low":11216,"close":11363,"volume":126314,"rsi_14":66.2,"sma_20":11352.5,"sma_60":10463.67,"sma_120":9072.42},{"date":"2025-06-27","open":11373,"high":11481,"low":11010,"close":11255,"volume":93308,"rsi_14":62.19,"sma_20":11387.0,"sma_60":10521.33,"sma_120":9109.25},{"date":"2025-06-30","open":11393,"high":12925,"low":11305,"close":12797,"volume":1592812,"rsi_14":72.98,"sma_20":11510.0,"sma_60":10610.17,"sma_120":9161.67},{"date":"2025-07-01","open":13161,"high":13495,"low":12680,"close":13053,"volume":763253,"rsi_14":71.39,"sma_20":11646.5,"sma_60":10691.83,"sma_120":9217.58},{"date":"2025-07-02","open":13141,"high":13239,"low":12395,"close":12797,"volume":355371,"rsi_14":65.54,"sma_20":11764.0,"sma_60":10763.5,"sma_120":9269.33},{"date":"2025-07-03","open":12719,"high":12758,"low":12405,"close":12513,"volume":175526,"rsi_14":61.11,"sma_20":11863.5,"sma_60":10820.67,"sma_120":9317.67},{"date":"2025-07-04","open":12483,"high":12542,"low":11697,"close":11904,"volume":364309,"rsi_14":55.12,"sma_20":11937.0,"sma_60":10863.0,"sma_120":9360.17},{"date":"2025-07-07","open":11805,"high":12120,"low":11589,"close":11884,"volume":212381,"rsi_14":55.12,"sma_20":12003.5,"sma_60":10914.33,"sma_120":9400.58},{"date":"2025-07-08","open":11933,"high":12198,"low":11815,"close":12080,"volume":189698,"rsi_14":56.63,"sma_20":12058.0,"sma_60":10973.17,"sma_120":9443.67},{"date":"2025-07-09","open":12120,"high":13848,"low":12080,"close":13446,"volume":1202645,"rsi_14":68.69,"sma_20":12158.0,"sma_60":11062.17,"sma_120":9498.58},{"date":"2025-07-10","open":13563,"high":14045,"low":13338,"close":13750,"volume":503486,"rsi_14":67.71,"sma_20":12266.5,"sma_60":11153.17,"sma_120":9557.67},{"date":"2025-07-11","open":13750,"high":14005,"low":13416,"close":13976,"volume":269827,"rsi_14":68.53,"sma_20":12387.0,"sma_60":11243.83,"sma_120":9618.58},{"date":"2025-07-14","open":14123,"high":14359,"low":13740,"close":13848,"volume":313930,"rsi_14":66.55,"sma_20":12509.5,"sma_60":11327.67,"sma_120":9679.58},{"date":"2025-07-15","open":13937,"high":14929,"low":13593,"close":14300,"volume":526767,"rsi_14":74.79,"sma_20":12656.0,"sma_60":11405.33,"sma_120":9744.5},{"date":"2025-07-16","open":14310,"high":14673,"low":13622,"close":13701,"volume":385149,"rsi_14":68.42,"sma_20":12770.0,"sma_60":11477.83,"sma_120":9805.33},{"date":"2025-07-17","open":13711,"high":13809,"low":13377,"close":13534,"volume":169031,"rsi_14":67.79,"sma_20":12885.5,"sma_60":11521.5,"sma_120":9861.67},{"date":"2025-07-18","open":13534,"high":13701,"low":13102,"close":13662,"volume":150987,"rsi_14":58.66,"sma_20":12983.0,"sma_60":11574.17,"sma_120":9919.67},{"date":"2025-07-21","open":13603,"high":13878,"low":13446,"close":13691,"volume":129209,"rsi_14":56.7,"sma_20":13078.0,"sma_60":11625.17,"sma_120":9977.25},{"date":"2025-07-22","open":13701,"high":14045,"low":13308,"close":13465,"volume":178583,"rsi_14":57.05,"sma_20":13157.0,"sma_60":11682.83,"sma_120":10032.5},{"date":"2025-07-23","open":13357,"high":13534,"low":13072,"close":13230,"volume":113221,"rsi_14":57.65,"sma_20":13249.0,"sma_60":11737.33,"sma_120":10086.17},{"date":"2025-07-24","open":13396,"high":13396,"low":12748,"close":12915,"volume":177098,"rsi_14":61.52,"sma_20":13328.0,"sma_60":11777.83,"sma_120":10138.58},{"date":"2025-07-25","open":12964,"high":13917,"low":12935,"close":13809,"volume":234630,"rsi_14":68.28,"sma_20":13458.0,"sma_60":11836.33,"sma_120":10198.83},{"date":"2025-07-28","open":13848,"high":13848,"low":13347,"close":13583,"volume":89864,"rsi_14":64.19,"sma_20":13498.0,"sma_60":11900.0,"sma_120":10255.42},{"date":"2025-07-29","open":13455,"high":14123,"low":13446,"close":13917,"volume":133694,"rsi_14":55.53,"sma_20":13542.0,"sma_60":11963.5,"sma_120":10317.25},{"date":"2025-07-30","open":14005,"high":14290,"low":13691,"close":14290,"volume":133898,"rsi_14":56.24,"sma_20":13618.0,"sma_60":12027.17,"sma_120":10374.17},{"date":"2025-07-31","open":14261,"high":14438,"low":13858,"close":14290,"volume":171339,"rsi_14":53.83,"sma_20":13708.5,"sma_60":12088.0,"sma_120":10429.83},{"date":"2025-08-01","open":14113,"high":14113,"low":13210,"close":13357,"volume":163421,"rsi_14":45.0,"sma_20":13782.5,"sma_60":12134.17,"sma_120":10472.08},{"date":"2025-08-04","open":13455,"high":14163,"low":13180,"close":14045,"volume":107690,"rsi_14":47.52,"sma_20":13892.5,"sma_60":12177.67,"sma_120":10517.67},{"date":"2025-08-05","open":14231,"high":14565,"low":14035,"close":14280,"volume":187868,"rsi_14":56.06,"sma_20":14004.5,"sma_60":12234.17,"sma_120":10566.83},{"date":"2025-08-06","open":14300,"high":14850,"low":14241,"close":14418,"volume":243618,"rsi_14":59.3,"sma_20":14054.0,"sma_60":12301.67,"sma_120":10616.58},{"date":"2025-08-07","open":14418,"high":14575,"low":14212,"close":14438,"volume":126457,"rsi_14":58.35,"sma_20":14089.0,"sma_60":12379.33,"sma_120":10664.5},{"date":"2025-08-08","open":14438,"high":15007,"low":14290,"close":14889,"volume":274999,"rsi_14":61.82,"sma_20":14135.5,"sma_60":12457.33,"sma_120":10717.33},{"date":"2025-08-11","open":14938,"high":14938,"low":14015,"close":14251,"volume":442581,"rsi_14":57.17,"sma_20":14156.0,"sma_60":12526.33,"sma_120":10764.83},{"date":"2025-08-12","open":15803,"high":15803,"low":13131,"close":13141,"volume":1657475,"rsi_14":49.3,"sma_20":14097.0,"sma_60":12577.67,"sma_120":10803.58},{"date":"2025-08-13","open":13308,"high":13377,"low":12287,"close":12483,"volume":533848,"rsi_14":46.77,"sma_20":14035.0,"sma_60":12625.67,"sma_120":10837.0},{"date":"2025-08-14","open":12640,"high":13043,"low":12473,"close":12738,"volume":221799,"rsi_14":41.17,"sma_20":13994.5,"sma_60":12670.0,"sma_120":10872.08},{"date":"2025-08-18","open":12670,"high":12994,"low":12532,"close":12955,"volume":110883,"rsi_14":44.81,"sma_20":13958.5,"sma_60":12714.17,"sma_120":10908.08},{"date":"2025-08-19","open":12955,"high":13013,"low":12621,"close":12670,"volume":118682,"rsi_14":39.61,"sma_20":13906.5,"sma_60":12746.33,"sma_120":10941.5},{"date":"2025-08-20","open":12522,"high":12562,"low":11992,"close":12395,"volume":274417,"rsi_14":33.94,"sma_20":13852.0,"sma_60":12770.83,"sma_120":10975.42},{"date":"2025-08-21","open":12434,"high":12611,"low":12267,"close":12513,"volume":113266,"rsi_14":35.24,"sma_20":13815.5,"sma_60":12798.67,"sma_120":11009.5},{"date":"2025-08-22","open":12513,"high":12532,"low":12346,"close":12395,"volume":53494,"rsi_14":40.75,"sma_20":13789.0,"sma_60":12823.17,"sma_120":11045.67},{"date":"2025-08-25","open":12571,"high":12758,"low":12355,"close":12719,"volume":71466,"rsi_14":36.31,"sma_20":13733.5,"sma_60":12859.5,"sma_120":11088.25},{"date":"2025-08-26","open":12719,"high":12817,"low":12552,"close":12689,"volume":57082,"rsi_14":32.84,"sma_20":13688.0,"sma_60":12898.67,"sma_120":11135.33},{"date":"2025-08-27","open":12680,"high":12758,"low":12621,"close":12699,"volume":51966,"rsi_14":30.94,"sma_20":13626.0,"sma_60":12938.17,"sma_120":11182.83},{"date":"2025-08-28","open":12670,"high":13161,"low":12670,"close":13023,"volume":138444,"rsi_14":35.31,"sma_20":13561.5,"sma_60":12981.17,"sma_120":11230.92},{"date":"2025-08-29","open":13043,"high":13318,"low":13043,"close":13151,"volume":155907,"rsi_14":30.63,"sma_20":13503.5,"sma_60":13025.17,"sma_120":11278.83},{"date":"2025-09-01","open":13072,"high":13072,"low":12434,"close":12493,"volume":135518,"rsi_14":30.5,"sma_20":13459.5,"sma_60":13059.67,"sma_120":11320.83},{"date":"2025-09-02","open":12434,"high":12738,"low":11786,"close":12591,"volume":256376,"rsi_14":42.13,"sma_20":13385.5,"sma_60":13093.83,"sma_120":11364.67},{"date":"2025-09-03","open":12581,"high":12581,"low":12179,"close":12198,"volume":81924,"rsi_14":45.59,"sma_20":13279.5,"sma_60":13114.0,"sma_120":11406.42},{"date":"2025-09-04","open":12198,"high":12542,"low":12188,"close":12454,"volume":44234,"rsi_14":45.59,"sma_20":13179.5,"sma_60":13130.5,"sma_120":11448.5},{"date":"2025-09-05","open":12513,"high":12513,"low":12061,"close":12159,"volume":66206,"rsi_14":37.98,"sma_20":13063.5,"sma_60":13139.67,"sma_120":11486.0},{"date":"2025-09-08","open":12139,"high":12601,"low":11894,"close":12513,"volume":122682,"rsi_14":47.67,"sma_20":12942.5,"sma_60":13155.0,"sma_120":11526.67},{"date":"2025-09-09","open":12513,"high":13583,"low":12385,"close":13455,"volume":344271,"rsi_14":63.11,"sma_20":12902.0,"sma_60":13189.17,"sma_120":11573.08},{"date":"2025-09-10","open":13377,"high":13416,"low":12984,"close":13328,"volume":119238,"rsi_14":60.05,"sma_20":12911.5,"sma_60":13221.5,"sma_120":11618.67},{"date":"2025-09-11","open":13288,"high":13347,"low":12856,"close":13063,"volume":132213,"rsi_14":57.94,"sma_20":12941.0,"sma_60":13248.67,"sma_120":11663.0},{"date":"2025-09-12","open":13063,"high":13063,"low":12316,"close":12660,"volume":271768,"rsi_14":49.31,"sma_20":12937.0,"sma_60":13272.33,"sma_120":11704.83},{"date":"2025-09-15","open":12660,"high":12866,"low":12483,"close":12758,"volume":115644,"rsi_14":50.79,"sma_20":12927.0,"sma_60":13289.5,"sma_120":11747.08},{"date":"2025-09-16","open":12660,"high":12896,"low":12621,"close":12719,"volume":75948,"rsi_14":50.22,"sma_20":12929.5,"sma_60":13304.67,"sma_120":11787.33},{"date":"2025-09-17","open":12827,"high":12964,"low":12738,"close":12876,"volume":98874,"rsi_14":48.25,"sma_20":12954.0,"sma_60":13321.0,"sma_120":11830.33},{"date":"2025-09-18","open":13055,"high":13691,"low":13045,"close":13632,"volume":336759,"rsi_14":55.51,"sma_20":13014.0,"sma_60":13359.5,"sma_120":11881.92},{"date":"2025-09-19","open":13800,"high":14320,"low":13780,"close":14220,"volume":267636,"rsi_14":66.3,"sma_20":13094.0,"sma_60":13403.67,"sma_120":11933.67},{"date":"2025-09-22","open":14055,"high":14280,"low":13858,"close":14005,"volume":167031,"rsi_14":65.86,"sma_20":13159.5,"sma_60":13450.33,"sma_120":11985.83},{"date":"2025-09-23","open":14005,"high":14094,"low":13563,"close":13662,"volume":148696,"rsi_14":66.59,"sma_20":13209.0,"sma_60":13465.0,"sma_120":12037.58},{"date":"2025-09-24","open":13770,"high":13770,"low":13259,"close":13396,"volume":91521,"rsi_14":60.67,"sma_20":13244.5,"sma_60":13470.83,"sma_120":12081.33},{"date":"2025-09-25","open":13239,"high":13338,"low":12807,"close":13004,"volume":130650,"rsi_14":59.35,"sma_20":13243.5,"sma_60":13474.33,"sma_120":12118.92},{"date":"2025-09-26","open":13043,"high":13730,"low":13043,"close":13691,"volume":432006,"rsi_14":62.15,"sma_20":13271.0,"sma_60":13494.33,"sma_120":12157.5},{"date":"2025-09-29","open":13927,"high":14123,"low":13770,"close":13996,"volume":273825,"rsi_14":56.41,"sma_20":13347.5,"sma_60":13529.83,"sma_120":12196.42},{"date":"2025-09-30","open":14084,"high":14094,"low":13554,"close":13652,"volume":172162,"rsi_14":53.66,"sma_20":13401.5,"sma_60":13559.83,"sma_120":12237.08},{"date":"2025-10-01","open":13652,"high":13819,"low":13554,"close":13632,"volume":86996,"rsi_14":56.81,"sma_20":13474.5,"sma_60":13586.17,"sma_120":12279.67},{"date":"2025-10-02","open":13514,"high":13534,"low":13072,"close":13131,"volume":206736,"rsi_14":55.63,"sma_20":13509.5,"sma_60":13581.0,"sma_120":12321.58},{"date":"2025-10-10","open":13151,"high":13161,"low":12149,"close":12375,"volume":310611,"rsi_14":46.12,"sma_20":13520.5,"sma_60":13557.67,"sma_120":12355.42},{"date":"2025-10-13","open":12267,"high":12503,"low":11982,"close":12257,"volume":98771,"rsi_14":45.4,"sma_20":13507.5,"sma_60":13528.5,"sma_120":12386.17},{"date":"2025-10-14","open":12238,"high":12257,"low":11471,"close":11786,"volume":316938,"rsi_14":39.78,"sma_20":13422.5,"sma_60":13493.5,"sma_120":12410.58},{"date":"2025-10-15","open":11825,"high":12179,"low":11825,"close":12179,"volume":79487,"rsi_14":34.6,"sma_20":13364.0,"sma_60":13457.5,"sma_120":12431.42},{"date":"2025-10-16","open":12179,"high":12365,"low":11855,"close":11884,"volume":105522,"rsi_14":28.88,"sma_20":13304.0,"sma_60":13426.67,"sma_120":12452.25},{"date":"2025-10-17","open":11923,"high":11923,"low":11442,"close":11491,"volume":144531,"rsi_14":26.21,"sma_20":13244.5,"sma_60":13392.0,"sma_120":12456.75},{"date":"2025-10-20","open":11501,"high":11727,"low":11324,"close":11707,"volume":88003,"rsi_14":31.05,"sma_20":13191.0,"sma_60":13358.83,"sma_120":12466.5},{"date":"2025-10-21","open":11707,"high":11786,"low":11275,"close":11324,"volume":130538,"rsi_14":30.35,"sma_20":13120.0,"sma_60":13318.67,"sma_120":12471.92},{"date":"2025-10-22","open":11354,"high":12041,"low":11354,"close":11953,"volume":82955,"rsi_14":40.46,"sma_20":13073.0,"sma_60":13293.0,"sma_120":12487.92},{"date":"2025-10-23","open":12031,"high":12513,"low":11953,"close":12375,"volume":273149,"rsi_14":37.45,"sma_20":13006.0,"sma_60":13278.5,"sma_120":12507.92},{"date":"2025-10-24","open":12395,"high":12522,"low":12159,"close":12493,"volume":101212,"rsi_14":35.15,"sma_20":12931.0,"sma_60":13271.33,"sma_120":12524.58},{"date":"2025-10-27","open":12493,"high":12699,"low":12267,"close":12493,"volume":102382,"rsi_14":37.71,"sma_20":12854.0,"sma_60":13249.0,"sma_120":12542.67},{"date":"2025-10-28","open":12493,"high":12778,"low":12198,"close":12493,"volume":135701,"rsi_14":37.87,"sma_20":12794.5,"sma_60":13230.5,"sma_120":12565.25},{"date":"2025-10-29","open":12503,"high":12513,"low":12208,"close":12365,"volume":55605,"rsi_14":41.04,"sma_20":12742.0,"sma_60":13204.17,"sma_120":12583.83},{"date":"2025-10-30","open":12375,"high":12463,"low":11953,"close":12080,"volume":221560,"rsi_14":46.17,"sma_20":12695.0,"sma_60":13166.67,"sma_120":12596.92},{"date":"2025-10-31","open":12080,"high":12139,"low":11766,"close":11953,"volume":72144,"rsi_14":46.06,"sma_20":12606.5,"sma_60":13127.0,"sma_120":12607.5},{"date":"2025-11-03","open":11963,"high":12473,"low":11963,"close":12454,"volume":154733,"rsi_14":58.59,"sma_20":12528.0,"sma_60":13111.67,"sma_120":12622.92},{"date":"2025-11-04","open":12473,"high":12964,"low":12346,"close":12955,"volume":231099,"rsi_14":59.71,"sma_20":12492.5,"sma_60":13093.17,"sma_120":12635.42},{"date":"2025-11-05","open":12955,"high":13308,"low":12493,"close":13269,"volume":288504,"rsi_14":67.24,"sma_20":12474.0,"sma_60":13076.0,"sma_120":12655.08},{"date":"2025-11-06","open":13328,"high":13554,"low":12591,"close":12886,"volume":495514,"rsi_14":67.4,"sma_20":12461.0,"sma_60":13050.0,"sma_120":12675.83},{"date":"2025-11-07","open":13799,"high":16608,"low":13750,"close":15449,"volume":5892259,"rsi_14":79.44,"sma_20":12617.5,"sma_60":13067.17,"sma_120":12723.25},{"date":"2025-11-10","open":15380,"high":15577,"low":14182,"close":14457,"volume":1171482,"rsi_14":72.5,"sma_20":12729.5,"sma_60":13059.83,"sma_120":12758.58},{"date":"2025-11-11","open":14438,"high":14447,"low":13357,"close":13485,"volume":796344,"rsi_14":60.48,"sma_20":12816.0,"sma_60":13046.83,"sma_120":12786.58},{"date":"2025-11-12","open":13505,"high":14104,"low":13446,"close":13966,"volume":548980,"rsi_14":60.8,"sma_20":12907.0,"sma_60":13060.83,"sma_120":12819.25},{"date":"2025-11-13","open":13946,"high":14231,"low":13465,"close":13485,"volume":316954,"rsi_14":56.42,"sma_20":12988.5,"sma_60":13077.83,"sma_120":12851.75},{"date":"2025-11-14","open":13180,"high":14084,"low":13053,"close":13259,"volume":414921,"rsi_14":54.81,"sma_20":13078.5,"sma_60":13086.67,"sma_120":12878.33},{"date":"2025-11-17","open":13259,"high":13318,"low":12866,"close":13033,"volume":326417,"rsi_14":53.3,"sma_20":13146.0,"sma_60":13088.0,"sma_120":12901.08},{"date":"2025-11-18","open":13033,"high":13063,"low":12385,"close":12513,"volume":263369,"rsi_14":50.86,"sma_20":13206.5,"sma_60":13085.33,"sma_120":12915.83},{"date":"2025-11-19","open":12513,"high":12984,"low":12444,"close":12846,"volume":208436,"rsi_14":54.44,"sma_20":13252.0,"sma_60":13093.0,"sma_120":12931.92},{"date":"2025-11-20","open":12788,"high":13347,"low":12630,"close":13151,"volume":223567,"rsi_14":56.81,"sma_20":13291.5,"sma_60":13103.83,"sma_120":12951.25},{"date":"2025-11-21","open":13151,"high":13259,"low":12513,"close":12719,"volume":214499,"rsi_14":51.52,"sma_20":13303.0,"sma_60":13109.33,"sma_120":12966.25},{"date":"2025-11-24","open":12748,"high":12788,"low":12296,"close":12424,"volume":112510,"rsi_14":46.89,"sma_20":13299.5,"sma_60":13104.33,"sma_120":12981.92},{"date":"2025-11-25","open":12473,"high":12503,"low":12080,"close":12247,"volume":112988,"rsi_14":43.91,"sma_20":13287.0,"sma_60":13096.83,"sma_120":12997.75},{"date":"2025-11-26","open":12287,"high":12355,"low":12139,"close":12287,"volume":104954,"rsi_14":46.28,"sma_20":13283.0,"sma_60":13089.83,"sma_120":13014.0},{"date":"2025-11-27","open":12375,"high":12424,"low":12090,"close":12405,"volume":140157,"rsi_14":22.81,"sma_20":13299.5,"sma_60":13079.33,"sma_120":13030.25},{"date":"2025-11-28","open":12424,"high":12974,"low":12424,"close":12955,"volume":139567,"rsi_14":35.43,"sma_20":13350.5,"sma_60":13076.0,"sma_120":13050.58},{"date":"2025-12-01","open":12935,"high":12935,"low":12188,"close":12188,"volume":239855,"rsi_14":36.9,"sma_20":13337.0,"sma_60":13070.83,"sma_120":13065.25},{"date":"2025-12-02","open":12188,"high":12493,"low":12110,"close":12473,"volume":95077,"rsi_14":34.3,"sma_20":13312.5,"sma_60":13068.83,"sma_120":13081.33},{"date":"2025-12-03","open":12473,"high":12581,"low":12228,"close":12473,"volume":72966,"rsi_14":38.16,"sma_20":13272.0,"sma_60":13073.5,"sma_120":13093.75},{"date":"2025-12-04","open":12473,"high":12473,"low":12130,"close":12355,"volume":86444,"rsi_14":39.15,"sma_20":13245.0,"sma_60":13071.83,"sma_120":13101.17},{"date":"2025-12-05","open":12306,"high":12522,"low":11992,"close":12110,"volume":133017,"rsi_14":38.97,"sma_20":13075.0,"sma_60":13071.0,"sma_120":13105.33},{"date":"2025-12-08","open":12110,"high":12405,"low":12061,"close":12326,"volume":94688,"rsi_14":47.59,"sma_20":12966.5,"sma_60":13067.83,"sma_120":13111.42},{"date":"2025-12-09","open":12287,"high":12326,"low":12061,"close":12139,"volume":73186,"rsi_14":40.53,"sma_20":12898.0,"sma_60":13045.5,"sma_120":13117.33},{"date":"2025-12-10","open":12130,"high":12130,"low":11884,"close":11923,"volume":100782,"rsi_14":33.15,"sma_20":12794.0,"sma_60":13021.67,"sma_120":13121.58},{"date":"2025-12-11","open":12031,"high":12061,"low":11629,"close":11756,"volume":189767,"rsi_14":35.76,"sma_20":12706.0,"sma_60":12999.5,"sma_120":13124.08},{"date":"2025-12-12","open":11864,"high":11864,"low":11638,"close":11678,"volume":49107,"rsi_14":38.2,"sma_20":12625.5,"sma_60":12982.83,"sma_120":13127.58},{"date":"2025-12-15","open":11619,"high":12021,"low":11422,"close":11913,"volume":120036,"rsi_14":44.82,"sma_20":12568.5,"sma_60":12968.5,"sma_120":13129.0},{"date":"2025-12-16","open":11913,"high":12287,"low":11658,"close":12080,"volume":132847,"rsi_14":46.92,"sma_20":12546.5,"sma_60":12957.67,"sma_120":13131.17},{"date":"2025-12-17","open":12218,"high":12218,"low":11648,"close":11707,"volume":107113,"rsi_14":40.33,"sma_20":12488.5,"sma_60":12937.83,"sma_120":13129.42},{"date":"2025-12-18","open":11609,"high":11697,"low":11442,"close":11530,"volume":83461,"rsi_14":27.96,"sma_20":12406.0,"sma_60":12901.17,"sma_120":13130.33},{"date":"2025-12-19","open":11491,"high":11766,"low":11491,"close":11697,"volume":63341,"rsi_14":40.67,"sma_20":12354.0,"sma_60":12862.67,"sma_120":13133.17},{"date":"2025-12-22","open":11688,"high":11874,"low":11599,"close":11609,"volume":81493,"rsi_14":32.26,"sma_20":12312.5,"sma_60":12822.0,"sma_120":13136.17},{"date":"2025-12-23","open":11638,"high":11678,"low":11128,"close":11295,"volume":254700,"rsi_14":28.57,"sma_20":12264.0,"sma_60":12781.83,"sma_120":13123.42},{"date":"2025-12-24","open":11157,"high":11275,"low":11059,"close":11216,"volume":90412,"rsi_14":28.99,"sma_20":12209.5,"sma_60":12744.83,"sma_120":13107.83},{"date":"2025-12-26","open":11236,"high":11236,"low":10833,"close":11069,"volume":202319,"rsi_14":30.08,"sma_20":12141.5,"sma_60":12712.0,"sma_120":13093.17},{"date":"2025-12-29","open":11210,"high":11320,"low":11110,"close":11240,"volume":77527,"rsi_14":23.48,"sma_20":12044.0,"sma_60":12667.0,"sma_120":13080.67},{"date":"2025-12-30","open":11250,"high":11340,"low":11110,"close":11260,"volume":43907,"rsi_14":26.09,"sma_20":11986.5,"sma_60":12617.17,"sma_120":13073.5},{"date":"2026-01-02","open":11380,"high":11690,"low":11370,"close":11560,"volume":91608,"rsi_14":37.82,"sma_20":11929.5,"sma_60":12578.17,"sma_120":13069.0},{"date":"2026-01-05","open":11640,"high":11650,"low":11270,"close":11380,"volume":69793,"rsi_14":37.66,"sma_20":11863.5,"sma_60":12536.5,"sma_120":13061.33},{"date":"2026-01-06","open":11370,"high":11390,"low":11230,"close":11320,"volume":51232,"rsi_14":37.97,"sma_20":11800.5,"sma_60":12502.17,"sma_120":13041.58},{"date":"2026-01-07","open":11350,"high":11350,"low":10890,"close":11190,"volume":105829,"rsi_14":29.2,"sma_20":11743.5,"sma_60":12478.67,"sma_120":13018.17},{"date":"2026-01-08","open":11200,"high":11200,"low":10870,"close":11160,"volume":55733,"rsi_14":23.11,"sma_20":11674.0,"sma_60":12456.67,"sma_120":12992.58},{"date":"2026-01-09","open":11180,"high":11480,"low":11030,"close":11450,"volume":50790,"rsi_14":38.42,"sma_20":11628.5,"sma_60":12447.5,"sma_120":12970.5},{"date":"2026-01-12","open":11300,"high":11300,"low":11000,"close":11140,"volume":44025,"rsi_14":36.11,"sma_20":11578.5,"sma_60":12426.5,"sma_120":12942.0},{"date":"2026-01-13","open":11140,"high":11140,"low":10810,"close":10900,"volume":60483,"rsi_14":27.35,"sma_20":11525.0,"sma_60":12406.5,"sma_120":12916.58},{"date":"2026-01-14","open":10870,"high":11010,"low":10810,"close":10950,"volume":45515,"rsi_14":30.14,"sma_20":11478.0,"sma_60":12394.0,"sma_120":12893.0},{"date":"2026-01-15","open":10950,"high":10950,"low":10600,"close":10700,"volume":82026,"rsi_14":31.13,"sma_20":11406.5,"sma_60":12373.67,"sma_120":12866.25},{"date":"2026-01-16","open":10700,"high":10800,"low":10570,"close":10630,"volume":44068,"rsi_14":31.28,"sma_20":11323.0,"sma_60":12358.67,"sma_120":12838.67},{"date":"2026-01-19","open":10560,"high":10610,"low":10230,"close":10300,"volume":91923,"rsi_14":29.2,"sma_20":11186.5,"sma_60":12294.67,"sma_120":12810.25},{"date":"2026-01-20","open":10300,"high":11110,"low":10280,"close":11010,"volume":183449,"rsi_14":45.76,"sma_20":11141.5,"sma_60":12266.17,"sma_120":12789.75},{"date":"2026-01-21","open":10950,"high":11140,"low":10520,"close":10850,"volume":86132,"rsi_14":37.37,"sma_20":11093.0,"sma_60":12235.0,"sma_120":12770.58},{"date":"2026-01-22","open":10870,"high":11670,"low":10640,"close":11600,"volume":223550,"rsi_14":53.25,"sma_20":11098.0,"sma_60":12216.33,"sma_120":12750.08},{"date":"2026-01-23","open":11630,"high":12070,"low":11610,"close":11800,"volume":162689,"rsi_14":56.82,"sma_20":11117.0,"sma_60":12203.17,"sma_120":12733.17},{"date":"2026-01-26","open":11800,"high":12130,"low":11710,"close":12040,"volume":140732,"rsi_14":61.71,"sma_20":11155.5,"sma_60":12198.83,"sma_120":12715.42},{"date":"2026-01-27","open":11990,"high":12210,"low":11980,"close":12200,"volume":102470,"rsi_14":63.83,"sma_20":11203.5,"sma_60":12199.33,"sma_120":12695.83},{"date":"2026-01-28","open":12210,"high":12370,"low":11840,"close":11900,"volume":132136,"rsi_14":55.97,"sma_20":11235.5,"sma_60":12186.33,"sma_120":12673.75},{"date":"2026-01-29","open":11910,"high":12410,"low":11820,"close":12270,"volume":247875,"rsi_14":64.75,"sma_20":11271.0,"sma_60":12171.0,"sma_120":12662.67},{"date":"2026-01-30","open":12260,"high":12290,"low":11980,"close":12120,"volume":109287,"rsi_14":66.31,"sma_20":11308.0,"sma_60":12147.83,"sma_120":12644.5},{"date":"2026-02-02","open":12120,"high":12840,"low":11970,"close":12490,"volume":239810,"rsi_14":68.97,"sma_20":11366.5,"sma_60":12137.33,"sma_120":12627.42},{"date":"2026-02-03","open":12650,"high":12680,"low":12060,"close":12370,"volume":169060,"rsi_14":71.25,"sma_20":11425.5,"sma_60":12081.33,"sma_120":12608.17},{"date":"2026-02-04","open":12390,"high":12730,"low":12300,"close":12380,"volume":130546,"rsi_14":72.61,"sma_20":11486.5,"sma_60":12110.5,"sma_120":12588.83},{"date":"2026-02-05","open":12400,"high":12750,"low":12270,"close":12370,"volume":109267,"rsi_14":72.42,"sma_20":11532.5,"sma_60":12071.33,"sma_120":12565.58},{"date":"2026-02-06","open":12100,"high":12110,"low":11600,"close":12020,"volume":83823,"rsi_14":72.05,"sma_20":11576.5,"sma_60":12042.83,"sma_120":12544.83},{"date":"2026-02-09","open":12150,"high":12760,"low":12000,"close":12650,"volume":184540,"rsi_14":71.47,"sma_20":11664.0,"sma_60":12016.67,"sma_120":12538.75},{"date":"2026-02-10","open":12660,"high":12850,"low":12470,"close":12590,"volume":73608,"rsi_14":73.39,"sma_20":11746.0,"sma_60":11997.67,"sma_120":12537.75},{"date":"2026-02-11","open":12470,"high":12540,"low":12360,"close":12470,"volume":67901,"rsi_14":64.08,"sma_20":11834.5,"sma_60":11980.5,"sma_120":12533.58},{"date":"2026-02-12","open":12530,"high":12770,"low":12490,"close":12600,"volume":86452,"rsi_14":63.25,"sma_20":11933.0,"sma_60":11969.33,"sma_120":12528.67},{"date":"2026-02-13","open":12370,"high":12910,"low":12370,"close":12750,"volume":104149,"rsi_14":62.12,"sma_20":12039.0,"sma_60":11969.5,"sma_120":12527.42},{"date":"2026-02-19","open":12940,"high":13290,"low":12900,"close":13050,"volume":147007,"rsi_14":63.84,"sma_20":12176.5,"sma_60":11969.0,"sma_120":12531.0},{"date":"2026-02-20","open":13050,"high":13510,"low":12930,"close":13090,"volume":232221,"rsi_14":71.17,"sma_20":12280.5,"sma_60":11964.0,"sma_120":12533.92},{"date":"2026-02-23","open":13140,"high":13350,"low":12290,"close":13260,"volume":295561,"rsi_14":68.97,"sma_20":12401.0,"sma_60":11969.17,"sma_120":12539.25},{"date":"2026-02-24","open":13320,"high":13320,"low":12810,"close":13100,"volume":77318,"rsi_14":68.7,"sma_20":12476.0,"sma_60":11976.67,"sma_120":12540.5},{"date":"2026-02-25","open":13090,"high":13090,"low":12590,"close":12670,"volume":162284,"rsi_14":53.36,"sma_20":12519.5,"sma_60":11980.0,"sma_120":12538.42},{"date":"2026-02-26","open":12780,"high":12780,"low":12200,"close":12250,"volume":155807,"rsi_14":47.99,"sma_20":12515.0,"sma_60":11650.83,"sma_120":12006.92},{"date":"2026-02-27","open":12270,"high":12390,"low":11920,"close":12100,"volume":138957,"rsi_14":45.51,"sma_20":12525.0,"sma_60":11966.83,"sma_120":12523.08},{"date":"2026-03-03","open":12750,"high":12840,"low":12460,"close":12500,"volume":566255,"rsi_14":51.85,"sma_20":12555.0,"sma_60":11955.33,"sma_120":12515.67},{"date":"2026-03-04","open":12470,"high":12500,"low":11740,"close":12050,"volume":714426,"rsi_14":50.42,"sma_20":12544.0,"sma_60":11949.33,"sma_120":12510.08},{"date":"2026-03-05","open":12330,"high":12530,"low":12270,"close":12410,"volume":244276,"rsi_14":46.41,"sma_20":12558.5,"sma_60":11944.5,"sma_120":12506.67},{"date":"2026-03-06","open":12370,"high":12530,"low":12260,"close":12470,"volume":156443,"rsi_14":48.2,"sma_20":12557.5,"sma_60":11940.67,"sma_120":12507.08},{"date":"2026-03-09","open":12460,"high":12460,"low":12210,"close":12310,"volume":271983,"rsi_14":47.63,"sma_20":12554.5,"sma_60":11936.17,"sma_120":12504.0},{"date":"2026-03-10","open":12400,"high":12670,"low":12380,"close":12510,"volume":119141,"rsi_14":48.7,"sma_20":12561.0,"sma_60":11939.17,"sma_120":12505.08},{"date":"2026-03-11","open":12510,"high":12760,"low":12510,"close":12680,"volume":226505,"rsi_14":48.99,"sma_20":12576.5,"sma_60":11941.33,"sma_120":12504.58},{"date":"2026-03-12","open":12680,"high":12730,"low":12630,"close":12660,"volume":117667,"rsi_14":43.89,"sma_20":12608.5,"sma_60":11946.33,"sma_120":12495.92},{"date":"2026-03-13","open":12590,"high":12740,"low":12590,"close":12700,"volume":106136,"rsi_14":43.89,"sma_20":12611.0,"sma_60":11955.67,"sma_120":12488.67},{"date":"2026-03-16","open":12700,"high":12750,"low":12650,"close":12720,"volume":178975,"rsi_14":41.12,"sma_20":12617.5,"sma_60":11858.33,"sma_120":11946.5},{"date":"2026-03-17","open":12710,"high":12800,"low":12710,"close":12740,"volume":225467,"rsi_14":43.79,"sma_20":12631.0,"sma_60":11982.33,"sma_120":12482.58},{"date":"2026-03-18","open":12750,"high":12770,"low":12600,"close":12640,"volume":245490,"rsi_14":49.42,"sma_20":12633.0,"sma_60":11990.83,"sma_120":12479.67},{"date":"2026-03-19","open":12700,"high":12790,"low":12650,"close":12790,"volume":160050,"rsi_14":61.74,"sma_20":12635.0,"sma_60":11999.0,"sma_120":12478.33},{"date":"2026-03-20","open":12800,"high":12840,"low":12540,"close":12550,"volume":64467,"rsi_14":59.41,"sma_20":12610.0,"sma_60":12009.5,"sma_120":12473.67},{"date":"2026-03-23","open":12590,"high":12630,"low":12140,"close":12160,"volume":46397,"rsi_14":42.86,"sma_20":12563.5,"sma_60":12016.5,"sma_120":12458.83},{"date":"2026-03-24","open":12460,"high":13450,"low":12410,"close":13200,"volume":130945,"rsi_14":69.36,"sma_20":12560.5,"sma_60":12038.0,"sma_120":12450.33},{"date":"2026-03-25","open":13180,"high":13450,"low":12890,"close":12890,"volume":109510,"rsi_14":58.22,"sma_20":12550.0,"sma_60":12055.83,"sma_120":12438.92},{"date":"2026-03-26","open":12900,"high":13280,"low":12810,"close":12810,"volume":51206,"rsi_14":55.78,"sma_20":12557.0,"sma_60":12077.67,"sma_120":12429.75},{"date":"2026-03-27","open":12610,"high":13170,"low":12610,"close":12730,"volume":279251,"rsi_14":57.34,"sma_20":12581.0,"sma_60":12099.5,"sma_120":12422.17},{"date":"2026-03-30","open":12690,"high":12690,"low":11850,"close":12290,"volume":97227,"rsi_14":46.45,"sma_20":12590.5,"sma_60":12116.5,"sma_120":12414.25},{"date":"2026-03-31","open":12340,"high":12340,"low":11790,"close":11850,"volume":59083,"rsi_14":37.69,"sma_20":12558.0,"sma_60":12126.67,"sma_120":12396.83},{"date":"2026-04-01","open":12100,"high":12570,"low":11980,"close":12500,"volume":73864,"rsi_14":48.0,"sma_20":12580.5,"sma_60":12147.33,"sma_120":12382.25},{"date":"2026-04-02","open":12490,"high":12490,"low":11750,"close":12000,"volume":61738,"rsi_14":42.15,"sma_20":12560.0,"sma_60":12154.67,"sma_120":12366.42},{"date":"2026-04-03","open":12010,"high":12190,"low":11870,"close":12130,"volume":37732,"rsi_14":43.54,"sma_20":12543.0,"sma_60":12167.17,"sma_120":12351.83},{"date":"2026-04-06","open":12130,"high":12130,"low":11360,"close":11380,"volume":88516,"rsi_14":37.17,"sma_20":12496.5,"sma_60":12168.17,"sma_120":12335.17},{"date":"2026-04-07","open":11420,"high":11600,"low":11250,"close":11260,"volume":27956,"rsi_14":37.03,"sma_20":12434.0,"sma_60":12169.33,"sma_120":12324.0},{"date":"2026-04-08","open":11640,"high":11640,"low":11280,"close":11520,"volume":52063,"rsi_14":38.31,"sma_20":12376.0,"sma_60":12175.33,"sma_120":12316.0},{"date":"2026-04-09","open":11500,"high":11650,"low":11230,"close":11290,"volume":47167,"rsi_14":38.38,"sma_20":12307.5,"sma_60":12172.67,"sma_120":12310.08},{"date":"2026-04-10","open":11290,"high":11410,"low":11150,"close":11350,"volume":38355,"rsi_14":42.04,"sma_20":12240.0,"sma_60":12176.17,"sma_120":12301.33},{"date":"2026-04-13","open":11360,"high":11680,"low":11220,"close":11600,"volume":29344,"rsi_14":31.4,"sma_20":12184.0,"sma_60":12187.83,"sma_120":12297.17},{"date":"2026-04-14","open":11700,"high":11700,"low":11470,"close":11570,"volume":29476,"rsi_14":33.58,"sma_20":12125.5,"sma_60":12198.17,"sma_120":12296.08},{"date":"2026-04-15","open":11730,"high":11750,"low":11550,"close":11710,"volume":38693,"rsi_14":36.52,"sma_20":12079.0,"sma_60":12215.0,"sma_120":12294.33},{"date":"2026-04-16","open":11800,"high":11940,"low":11600,"close":11870,"volume":48109,"rsi_14":39.66,"sma_20":12033.0,"sma_60":12235.67,"sma_120":12297.17},{"date":"2026-04-17","open":11870,"high":12090,"low":11800,"close":12080,"volume":27468,"rsi_14":47.33,"sma_20":12009.5,"sma_60":12265.33,"sma_120":12296.42},{"date":"2026-04-20","open":12080,"high":12300,"low":11760,"close":12000,"volume":31369,"rsi_14":52.1,"sma_20":12001.5,"sma_60":12281.83,"sma_120":12291.42},{"date":"2026-04-21","open":11960,"high":12080,"low":11800,"close":11880,"volume":45413,"rsi_14":39.8,"sma_20":11935.5,"sma_60":12299.0,"sma_120":12284.42},{"date":"2026-04-22","open":11940,"high":11940,"low":11710,"close":11860,"volume":26737,"rsi_14":47.27,"sma_20":11884.0,"sma_60":12303.33,"sma_120":12277.25},{"date":"2026-04-23","open":11940,"high":11980,"low":11780,"close":11970,"volume":27258,"rsi_14":46.85,"sma_20":11842.0,"sma_60":12306.17,"sma_120":12271.0},{"date":"2026-04-24","open":12110,"high":12540,"low":12110,"close":12430,"volume":166547,"rsi_14":73.33,"sma_20":11827.0,"sma_60":12312.67,"sma_120":12269.67},{"date":"2026-04-27","open":12600,"high":12880,"low":12500,"close":12610,"volume":124802,"rsi_14":79.22,"sma_20":11843.0,"sma_60":12319.5,"sma_120":12272.25},{"date":"2026-04-28","open":12770,"high":12770,"low":12310,"close":12410,"volume":54508,"rsi_14":69.78,"sma_20":11871.0,"sma_60":12328.0,"sma_120":12274.25},{"date":"2026-04-29","open":12580,"high":12750,"low":12260,"close":12360,"volume":76437,"rsi_14":75.85,"sma_20":11864.0,"sma_60":12329.5,"sma_120":11863.25},{"date":"2026-04-30","open":12360,"high":12360,"low":11950,"close":12000,"volume":73708,"rsi_14":60.29,"sma_20":11905.5,"sma_60":11988.5,"sma_120":12275.0},{"date":"2026-05-04","open":12030,"high":12300,"low":12030,"close":12030,"volume":107849,"rsi_14":60.0,"sma_20":11859.0,"sma_60":12319.83,"sma_120":12249.33},{"date":"2026-05-06","open":12190,"high":12190,"low":11570,"close":11630,"volume":64084,"rsi_14":51.19,"sma_20":11871.5,"sma_60":12307.5,"sma_120":12236.92},{"date":"2026-05-07","open":11830,"high":11830,"low":11580,"close":11640,"volume":31927,"rsi_14":48.54,"sma_20":11890.5,"sma_60":12295.17,"sma_120":12202.83},{"date":"2026-05-08","open":11750,"high":12230,"low":11750,"close":11960,"volume":112862,"rsi_14":51.76,"sma_20":11912.5,"sma_60":12288.33,"sma_120":12179.83},{"date":"2026-05-11","open":11970,"high":12340,"low":11800,"close":12050,"volume":128505,"rsi_14":49.38,"sma_20":11950.5,"sma_60":12288.83,"sma_120":12165.83},{"date":"2026-05-12","open":11920,"high":12320,"low":11620,"close":11890,"volume":127353,"rsi_14":47.81,"sma_20":11977.5,"sma_60":12276.17,"sma_120":12146.42},{"date":"2026-05-13","open":11990,"high":11990,"low":11310,"close":11370,"volume":59091,"rsi_14":41.24,"sma_20":11966.0,"sma_60":12255.83,"sma_120":12126.75},{"date":"2026-05-14","open":11480,"high":11640,"low":11310,"close":11450,"volume":41466,"rsi_14":43.1,"sma_20":11960.0,"sma_60":12238.83,"sma_120":12109.67},{"date":"2026-05-15","open":11590,"high":11590,"low":10970,"close":11040,"volume":66536,"rsi_14":35.78,"sma_20":11926.5,"sma_60":12212.83,"sma_120":12091.08},{"date":"2026-05-18","open":11010,"high":11020,"low":10500,"close":10700,"volume":33521,"rsi_14":22.54,"sma_20":11868.0,"sma_60":12178.67,"sma_120":12074.08},{"date":"2026-05-19","open":10670,"high":10945,"low":10330,"close":10480,"volume":52306,"rsi_14":16.61,"sma_20":11788.0,"sma_60":12135.83,"sma_120":12052.42},{"date":"2026-05-20","open":10480,"high":10600,"low":9890,"close":9910,"volume":50156,"rsi_14":14.89,"sma_20":11683.5,"sma_60":12082.83,"sma_120":12023.42},{"date":"2026-05-21","open":10090,"high":10260,"low":9940,"close":9950,"volume":21476,"rsi_14":16.06,"sma_20":11587.0,"sma_60":12027.67,"sma_120":11998.42},{"date":"2026-05-22","open":10160,"high":10430,"low":10000,"close":10260,"volume":23421,"rsi_14":25.14,"sma_20":11507.0,"sma_60":11980.33,"sma_120":11978.5},{"date":"2026-05-26","open":10380,"high":10450,"low":9940,"close":10050,"volume":54587,"rsi_14":23.1,"sma_20":11411.0,"sma_60":11936.67,"sma_120":11958.33},{"date":"2026-05-27","open":9910,"high":10150,"low":9690,"close":10000,"volume":75243,"rsi_14":25.53,"sma_20":11289.5,"sma_60":11899.17,"sma_120":11937.42},{"date":"2026-05-28","open":10070,"high":10070,"low":9340,"close":9690,"volume":42362,"rsi_14":23.14,"sma_20":11143.5,"sma_60":11859.0,"sma_120":11912.92},{"date":"2026-05-29","open":9640,"high":9730,"low":8900,"close":9460,"volume":28611,"rsi_14":14.69,"sma_20":10996.0,"sma_60":11808.33,"sma_120":11881.83},{"date":"2026-06-01","open":9210,"high":9470,"low":9090,"close":9120,"volume":38257,"rsi_14":11.35,"sma_20":10834.0,"sma_60":11759.5,"sma_120":11854.42},{"date":"2026-06-02","open":8820,"high":9120,"low":8660,"close":9020,"volume":47910,"rsi_14":11.53,"sma_20":10685.0,"sma_60":11703.0,"sma_120":11823.75},{"date":"2026-06-04","open":8840,"high":9300,"low":8840,"close":9250,"volume":9173,"rsi_14":19.19,"sma_20":10546.0,"sma_60":11649.33,"sma_120":11795.0},{"date":"2026-06-05","open":9290,"high":9500,"low":8740,"close":9090,"volume":16983,"rsi_14":16.48,"sma_20":10419.0,"sma_60":11595.67,"sma_120":11765.92},{"date":"2026-06-08","open":8900,"high":9080,"low":8410,"close":8510,"volume":19161,"rsi_14":15.72,"sma_20":10262.5,"sma_60":11529.0,"sma_120":11734.08},{"date":"2026-06-09","open":8500,"high":9190,"low":8480,"close":9020,"volume":39415,"rsi_14":28.24,"sma_20":10115.5,"sma_60":11468.0,"sma_120":11704.67},{"date":"2026-06-10","open":8900,"high":9080,"low":8760,"close":8890,"volume":9259,"rsi_14":28.91,"sma_20":9957.5,"sma_60":11405.17,"sma_120":11675.75},{"date":"2026-06-11","open":8980,"high":9150,"low":8640,"close":9060,"volume":8963,"rsi_14":37.39,"sma_20":9816.0,"sma_60":11344.5,"sma_120":11650.08},{"date":"2026-06-12","open":9080,"high":9260,"low":9080,"close":9200,"volume":13192,"rsi_14":39.19,"sma_20":9707.5,"sma_60":11285.83,"sma_120":11627.0},{"date":"2026-06-15","open":9200,"high":9400,"low":9200,"close":9280,"volume":7895,"rsi_14":34.88,"sma_20":9599.0,"sma_60":11228.17,"sma_120":11605.25},{"date":"2026-06-16","open":9440,"high":9450,"low":9150,"close":9280,"volume":7993,"rsi_14":37.29,"sma_20":9511.0,"sma_60":11172.17,"sma_120":11581.5},{"date":"2026-06-17","open":9200,"high":9500,"low":9150,"close":9370,"volume":12390,"rsi_14":58.24,"sma_20":9196.0,"sma_60":10770.83,"sma_120":11435.17},{"date":"2026-06-18","open":9500,"high":9500,"low":8950,"close":8950,"volume":8375,"rsi_14":38.36,"sma_20":9368.0,"sma_60":11055.17,"sma_120":11532.33},{"date":"2026-06-19","open":9000,"high":9010,"low":8660,"close":8840,"volume":14514,"rsi_14":39.87,"sma_20":9314.5,"sma_60":10999.83,"sma_120":11508.17},{"date":"2026-06-22","open":8840,"high":8950,"low":8750,"close":8850,"volume":11389,"rsi_14":45.05,"sma_20":9259.5,"sma_60":10927.33,"sma_120":11482.67},{"date":"2026-06-23","open":8790,"high":8790,"low":8100,"close":8200,"volume":29556,"rsi_14":37.5,"sma_20":9156.5,"sma_60":10849.17,"sma_120":11452.5},{"date":"2026-06-24","open":8130,"high":8250,"low":7990,"close":8200,"volume":24811,"rsi_14":32.79,"sma_20":9064.0,"sma_60":10772.33,"sma_120":11425.0},{"date":"2026-06-25","open":8020,"high":8340,"low":7900,"close":8090,"volume":46886,"rsi_14":33.33,"sma_20":8968.5,"sma_60":10695.0,"sma_120":11397.25},{"date":"2026-06-26","open":8030,"high":8030,"low":7660,"close":7930,"volume":29427,"rsi_14":38.76,"sma_20":8880.5,"sma_60":10622.33,"sma_120":11369.42},{"date":"2026-06-29","open":7850,"high":8470,"low":7850,"close":8470,"volume":54463,"rsi_14":39.46,"sma_20":8831.0,"sma_60":10566.0,"sma_120":11346.33},{"date":"2026-06-30","open":8200,"high":8770,"low":8200,"close":8550,"volume":15236,"rsi_14":43.36,"sma_20":8802.5,"sma_60":10500.17,"sma_120":11323.75},{"date":"2026-07-01","open":8600,"high":8990,"low":8500,"close":8930,"volume":37002,"rsi_14":47.65,"sma_20":8798.0,"sma_60":10449.0,"sma_120":11301.83},{"date":"2026-07-02","open":8930,"high":9420,"low":8780,"close":8790,"volume":72810,"rsi_14":42.6,"sma_20":8775.0,"sma_60":10393.33,"sma_120":11280.25},{"date":"2026-07-03","open":8800,"high":9030,"low":8420,"close":8860,"volume":24606,"rsi_14":42.39,"sma_20":8763.5,"sma_60":10351.33,"sma_120":11259.75},{"date":"2026-07-06","open":8800,"high":9190,"low":8660,"close":8790,"volume":14839,"rsi_14":41.34,"sma_20":8777.5,"sma_60":10310.17,"sma_120":11239.75},{"date":"2026-07-07","open":8790,"high":9150,"low":8650,"close":8900,"volume":41200,"rsi_14":41.75,"sma_20":8771.5,"sma_60":10266.5,"sma_120":11220.92},{"date":"2026-07-08","open":8970,"high":9700,"low":8310,"close":8800,"volume":47761,"rsi_14":47.04,"sma_20":8767.0,"sma_60":10225.0,"sma_120":11198.83},{"date":"2026-07-09","open":8800,"high":8810,"low":8400,"close":8630,"volume":43049,"rsi_14":45.95,"sma_20":8745.5,"sma_60":10179.67,"sma_120":11177.92},{"date":"2026-07-10","open":8630,"high":8840,"low":8540,"close":8800,"volume":12341,"rsi_14":49.09,"sma_20":8725.5,"sma_60":10133.0,"sma_120":11160.42},{"date":"2026-07-13","open":8800,"high":9130,"low":8410,"close":8510,"volume":37670,"rsi_14":56.49,"sma_20":8687.0,"sma_60":10082.0,"sma_120":11140.08},{"date":"2026-07-14","open":8510,"high":8510,"low":7670,"close":7930,"volume":71448,"rsi_14":45.45,"sma_20":8619.5,"sma_60":10019.0,"sma_120":11117.0},{"date":"2026-07-15","open":8030,"high":8260,"low":8010,"close":8210,"volume":26892,"rsi_14":51.91,"sma_20":8561.5,"sma_60":9958.0,"sma_120":11096.83},{"date":"2026-07-16","open":8220,"high":8260,"low":7810,"close":8040,"volume":27378,"rsi_14":51.75,"sma_20":8516.0,"sma_60":9890.67,"sma_120":11078.0},{"date":"2026-07-20","open":8050,"high":8080,"low":7600,"close":7800,"volume":35285,"rsi_14":38.25,"sma_20":8464.0,"sma_60":9820.67,"sma_120":11051.25},{"date":"2026-07-21","open":7520,"high":7990,"low":7480,"close":7990,"volume":16367,"rsi_14":40.54,"sma_20":8421.0,"sma_60":9755.83,"sma_120":11027.42},{"date":"2026-07-22","open":8000,"high":8040,"low":7740,"close":7990,"volume":16399,"rsi_14":31.78,"sma_20":8410.5,"sma_60":9691.33,"sma_120":10997.33},{"date":"2026-07-23","open":7980,"high":8350,"low":7840,"close":8350,"volume":19643,"rsi_14":42.14,"sma_20":8418.0,"sma_60":9631.0,"sma_120":10968.58},{"date":"2026-07-24","open":8300,"high":8350,"low":8100,"close":8350,"volume":15257,"rsi_14":40.66,"sma_20":8431.0,"sma_60":9563.0,"sma_120":10937.83},{"date":"2026-07-27","open":8280,"high":8550,"low":8280,"close":8380,"volume":14265,"rsi_14":42.38,"sma_20":8453.5,"sma_60":9492.5,"sma_120":10906.0},{"date":"2026-07-28","open":8380,"high":8390,"low":7880,"close":8000,"volume":17659,"rsi_14":34.8,"sma_20":8430.0,"sma_60":9419.0,"sma_120":10873.5},{"date":"2026-07-29","open":7850,"high":8190,"low":7550,"close":7720,"volume":46570,"rsi_14":32.8,"sma_20":8388.5,"sma_60":9341.67,"sma_120":10835.58},{"date":"2026-07-30","open":7000,"high":8000,"low":7000,"close":7740,"volume":51952,"rsi_14":35.12,"sma_20":8329.0,"sma_60":9270.67,"sma_120":10799.08},{"date":"2026-07-31","open":7720,"high":8190,"low":7630,"close":8140,"volume":27847,"rsi_14":39.75,"sma_20":8296.5,"sma_60":9205.83,"sma_120":10762.83},{"date":"2026-08-03","open":8010,"high":8500,"low":8010,"close":8300,"volume":7271,"rsi_14":46.6,"sma_20":8268.5,"sma_60":9150.33,"sma_120":10728.92},{"date":"2026-08-04","open":8300,"high":8750,"low":8210,"close":8720,"volume":21051,"rsi_14":63.48,"sma_20":8265.0,"sma_60":9101.67,"sma_120":10698.42},{"date":"2026-08-05","open":8800,"high":8900,"low":8700,"close":8900,"volume":9697,"rsi_14":62.19,"sma_20":8265.0,"sma_60":9050.67,"sma_120":10669.5},{"date":"2026-08-06","open":8900,"high":9140,"low":8800,"close":9140,"volume":32237,"rsi_14":68.97,"sma_20":8282.0,"sma_60":9002.17,"sma_120":10645.5},{"date":"2026-08-07","open":9060,"high":9380,"low":8970,"close":9140,"volume":23423,"rsi_14":75.19,"sma_20":8307.5,"sma_60":8956.33,"sma_120":10616.25},{"date":"2026-08-10","open":9090,"high":9150,"low":8900,"close":9130,"volume":36078,"rsi_14":72.98,"sma_20":8324.0,"sma_60":8919.0,"sma_120":10587.42},{"date":"2026-08-11","open":9130,"high":9920,"low":9130,"close":9510,"volume":208700,"rsi_14":76.57,"sma_20":8374.0,"sma_60":8886.67,"sma_120":10562.75},{"date":"2026-08-12","open":9550,"high":10700,"low":9510,"close":9940,"volume":306682,"rsi_14":77.13,"sma_20":8474.5,"sma_60":8868.33,"sma_120":10540.58},{"date":"2026-08-13","open":9940,"high":10070,"low":9590,"close":9670,"volume":69210,"rsi_14":70.62,"sma_20":8547.5,"sma_60":8851.17,"sma_120":10514.92},{"date":"2026-08-14","open":9670,"high":9830,"low":9170,"close":9200,"volume":86157,"rsi_14":61.26,"sma_20":8605.5,"sma_60":8829.83,"sma_120":10482.83},{"date":"2026-08-18","open":9180,"high":9180,"low":8290,"close":8360,"volume":200039,"rsi_14":54.39,"sma_20":8633.5,"sma_60":8804.0,"sma_120":10443.42},{"date":"2026-08-19","open":8380,"high":8380,"low":8020,"close":8120,"volume":30022,"rsi_14":54.93,"sma_20":8640.0,"sma_60":8773.5,"sma_120":10400.58},{"date":"2026-08-20","open":8100,"high":8330,"low":8100,"close":8330,"volume":18002,"rsi_14":56.94,"sma_20":8657.0,"sma_60":8741.33,"sma_120":10360.83},{"date":"2026-08-21","open":8270,"high":8270,"low":7920,"close":8000,"volume":27888,"rsi_14":48.33,"sma_20":8639.5,"sma_60":8707.17,"sma_120":10321.92},{"date":"2026-08-24","open":8000,"high":8180,"low":7860,"close":8140,"volume":14897,"rsi_14":48.08,"sma_20":8629.0,"sma_60":8676.17,"sma_120":10287.67},{"date":"2026-08-25","open":8050,"high":8490,"low":7900,"close":8400,"volume":22648,"rsi_14":46.0,"sma_20":8630.0,"sma_60":8654.67,"sma_120":10256.83},{"date":"2026-08-26","open":8340,"high":8460,"low":8270,"close":8390,"volume":6926,"rsi_14":43.34,"sma_20":8649.5,"sma_60":8636.83,"sma_120":10222.58},{"date":"2026-08-27","open":8390,"high":8440,"low":8170,"close":8360,"volume":15469,"rsi_14":39.23,"sma_20":8681.5,"sma_60":8624.17,"sma_120":10191.83},{"date":"2026-08-28","open":8360,"high":9150,"low":8330,"close":9050,"volume":91041,"rsi_14":48.96,"sma_20":8747.0,"sma_60":8624.67,"sma_120":10163.83},{"date":"2026-08-31","open":9180,"high":9180,"low":8600,"close":9020,"volume":52484,"rsi_14":48.73,"sma_20":8791.0,"sma_60":8620.83,"sma_120":10135.08},{"date":"2026-09-01","open":8950,"high":9020,"low":8800,"close":8840,"volume":25720,"rsi_14":41.89,"sma_20":8818.0,"sma_60":8616.67,"sma_120":10106.17},{"date":"2026-09-02","open":8710,"high":8780,"low":8600,"close":8730,"volume":17770,"rsi_14":34.12,"sma_20":8818.5,"sma_60":8620.33,"sma_120":10074.67},{"date":"2026-09-03","open":8720,"high":8720,"low":8480,"close":8480,"volume":23724,"rsi_14":34.3,"sma_20":8797.5,"sma_60":8611.33,"sma_120":10039.67},{"date":"2026-09-04","open":8480,"high":8620,"low":8450,"close":8620,"volume":6764,"rsi_14":41.62,"sma_20":8771.5,"sma_60":8606.83,"sma_120":10006.0},{"date":"2026-09-07","open":8620,"high":8620,"low":8300,"close":8560,"volume":12367,"rsi_14":53.73,"sma_20":8742.5,"sma_60":8598.5,"sma_120":9971.5},{"date":"2026-09-08","open":8560,"high":8560,"low":8200,"close":8250,"volume":50306,"rsi_14":52.36,"sma_20":8698.5,"sma_60":8582.67,"sma_120":9934.25},{"date":"2026-09-09","open":8120,"high":8360,"low":8120,"close":8350,"volume":11298,"rsi_14":50.38,"sma_20":8640.5,"sma_60":8567.17,"sma_120":9897.67},{"date":"2026-09-10","open":8350,"high":8350,"low":7980,"close":8070,"volume":38909,"rsi_14":51.35,"sma_20":8547.0,"sma_60":8547.0,"sma_120":9859.58},{"date":"2026-09-11","open":7950,"high":8340,"low":7920,"close":8280,"volume":22326,"rsi_14":52.63,"sma_20":8477.5,"sma_60":8528.83,"sma_120":9822.0},{"date":"2026-09-14","open":8350,"high":8350,"low":8110,"close":8250,"volume":7131,"rsi_14":46.91,"sma_20":8430.0,"sma_60":8517.17,"sma_120":9786.17},{"date":"2026-09-15","open":8120,"high":8490,"low":8110,"close":8200,"volume":6416,"rsi_14":46.15,"sma_20":8422.0,"sma_60":8506.5,"sma_120":9753.17},{"date":"2026-09-16","open":8230,"high":8230,"low":8070,"close":8190,"volume":5488,"rsi_14":46.53,"sma_20":8425.5,"sma_60":8495.5,"sma_120":9711.42},{"date":"2026-09-17","open":8110,"high":8230,"low":8100,"close":8220,"volume":6591,"rsi_14":26.82,"sma_20":8420.0,"sma_60":8495.83,"sma_120":9672.5},{"date":"2026-09-18","open":8260,"high":8370,"low":8150,"close":8220,"volume":13022,"rsi_14":27.27,"sma_20":8431.0,"sma_60":8496.17,"sma_120":9634.25},{"date":"2026-09-21","open":8390,"high":8390,"low":8130,"close":8270,"volume":5543,"rsi_14":32.52,"sma_20":8437.5,"sma_60":8499.17,"sma_120":9597.08},{"date":"2026-09-22","open":8300,"high":8300,"low":8120,"close":8220,"volume":6842,"rsi_14":33.76,"sma_20":8428.5,"sma_60":8504.0,"sma_120":9563.17},{"date":"2026-09-23","open":8200,"high":8360,"low":8120,"close":8210,"volume":9701,"rsi_14":39.85,"sma_20":8419.5,"sma_60":8499.67,"sma_120":9532.83},{"date":"2026-09-28","open":7950,"high":8850,"low":7950,"close":8250,"volume":4513,"rsi_14":34.96,"sma_20":8414.0,"sma_60":8494.67,"sma_120":9497.42},{"date":"2026-09-29","open":8250,"high":8250,"low":8080,"close":8190,"volume":2208,"rsi_14":34.96,"sma_20":8371.0,"sma_60":8482.33,"sma_120":9465.67},{"date":"2026-09-30","open":8170,"high":8220,"low":8110,"close":8220,"volume":5431,"rsi_14":48.42,"sma_20":8331.0,"sma_60":8472.83,"sma_120":9433.08},{"date":"2026-10-01","open":8200,"high":8390,"low":8090,"close":8190,"volume":8761,"rsi_14":40.91,"sma_20":8298.5,"sma_60":8461.67,"sma_120":9406.5},{"date":"2026-10-02","open":8260,"high":8260,"low":8110,"close":8170,"volume":17462,"rsi_14":58.06,"sma_20":8270.5,"sma_60":8451.33,"sma_120":9380.75},{"date":"2026-10-06","open":8170,"high":8220,"low":8080,"close":8120,"volume":5868,"rsi_14":32.61,"sma_20":8252.5,"sma_60":8438.33,"sma_120":9352.42},{"date":"2026-10-07","open":8130,"high":8310,"low":8130,"close":8230,"volume":12658,"rsi_14":48.15,"sma_20":8233.0,"sma_60":8428.83,"sma_120":9326.92},{"date":"2026-10-08","open":8340,"high":8340,"low":8090,"close":8240,"volume":10568,"rsi_14":54.0,"sma_20":8217.0,"sma_60":8422.33,"sma_120":9301.0},{"date":"2026-10-12","open":8320,"high":8790,"low":7930,"close":8100,"volume":9609,"rsi_14":42.86,"sma_20":8209.5,"sma_60":8410.67,"sma_120":9271.83},{"date":"2026-10-13","open":7930,"high":8010,"low":7580,"close":7970,"volume":13501,"rsi_14":32.88,"sma_20":8190.5,"sma_60":8401.67,"sma_120":9241.83},{"date":"2026-10-14","open":7840,"high":8000,"low":7720,"close":7810,"volume":8808,"rsi_14":26.97,"sma_20":8177.5,"sma_60":8399.67,"sma_120":9209.33},{"date":"2026-10-15","open":7800,"high":7800,"low":7230,"close":7380,"volume":20768,"rsi_14":14.96,"sma_20":8132.5,"sma_60":8385.83,"sma_120":9171.92},{"date":"2026-10-16","open":7600,"high":7920,"low":7440,"close":7850,"volume":7611,"rsi_14":39.05,"sma_20":8112.5,"sma_60":8382.67,"sma_120":9136.67},{"date":"2026-10-19","open":7700,"high":7900,"low":7290,"close":7830,"volume":9330,"rsi_14":38.82,"sma_20":8094.0,"sma_60":8383.17,"sma_120":9101.92},{"date":"2026-10-20","open":7720,"high":7750,"low":7250,"close":7330,"volume":8352,"rsi_14":28.7,"sma_20":8051.0,"sma_60":8372.17,"sma_120":9064.0},{"date":"2026-10-21","open":7410,"high":7570,"low":7110,"close":7370,"volume":11556,"rsi_14":30.84,"sma_20":8008.5,"sma_60":8361.83,"sma_120":9026.58},{"date":"2026-10-22","open":7370,"high":7370,"low":7100,"close":7140,"volume":5955,"rsi_14":26.92,"sma_20":7954.5,"sma_60":8341.67,"sma_120":8986.33},{"date":"2026-10-23","open":7383,"high":7383,"low":6999,"close":7020,"volume":15175}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.12,"pbr":1.19,"per":null,"roa":2.9,"roe":3.8,"grade":"C","comment":"PER 6250.0배, ROE 3.8%","revenue":150730189.0,"analysis":"PER 6250.0배입니다. ROE 3.8%입니다. 시가총액 1.39억. 매출 1.51억, 영업이익 2560.06만.","eps_basis":"TTM","debt_ratio":0.3116003805877415,"market_cap":139462865,"net_income":22415678.0,"total_debt":36567638.0,"ttm_window":"2025Q3~2026Q2","gross_margin":28.83,"total_assets":153921917.0,"total_equity":117354279.0,"profit_margin":14.87,"revenue_basis":"TTM","dividend_yield":1.68,"net_income_basis":"TTM","operating_income":25600606.0,"operating_margin":16.98,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7020.0,"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":13900.0},{"date":"2016-10-25","close":17700.0},{"date":"2016-10-26","close":17200.0},{"date":"2016-10-27","close":17750.0},{"date":"2016-10-28","close":14000.0},{"date":"2016-10-31","close":15300.0},{"date":"2016-11-01","close":14450.0},{"date":"2016-11-02","close":13750.0},{"date":"2016-11-03","close":13700.0},{"date":"2016-11-04","close":12750.0},{"date":"2016-11-07","close":13200.0},{"date":"2016-11-08","close":14550.0},{"date":"2016-11-09","close":13500.0},{"date":"2016-11-10","close":14700.0},{"date":"2016-11-11","close":13900.0},{"date":"2016-11-14","close":13900.0},{"date":"2016-11-15","close":18050.0},{"date":"2016-11-16","close":17900.0},{"date":"2016-11-17","close":18050.0},{"date":"2016-11-18","close":15750.0},{"date":"2016-11-21","close":14850.0},{"date":"2016-11-22","close":14000.0},{"date":"2016-11-23","close":14100.0},{"date":"2016-11-24","close":11400.0},{"date":"2016-11-25","close":13100.0},{"date":"2016-11-28","close":13150.0},{"date":"2016-11-29","close":12850.0},{"date":"2016-11-30","close":12950.0},{"date":"2016-12-01","close":13550.0},{"date":"2016-12-02","close":13450.0},{"date":"2016-12-05","close":13550.0},{"date":"2016-12-06","close":13850.0},{"date":"2016-12-07","close":13100.0},{"date":"2016-12-08","close":12250.0},{"date":"2016-12-09","close":11950.0},{"date":"2016-12-12","close":12450.0},{"date":"2016-12-13","close":12550.0},{"date":"2016-12-14","close":12500.0},{"date":"2016-12-15","close":12950.0},{"date":"2016-12-16","close":13100.0},{"date":"2016-12-19","close":13050.0},{"date":"2016-12-20","close":12800.0},{"date":"2016-12-21","close":12450.0},{"date":"2016-12-22","close":12400.0},{"date":"2016-12-23","close":12800.0},{"date":"2016-12-26","close":12700.0},{"date":"2016-12-27","close":12300.0},{"date":"2016-12-28","close":12300.0},{"date":"2016-12-29","close":11900.0},{"date":"2017-01-02","close":11800.0},{"date":"2017-01-03","close":12000.0},{"date":"2017-01-04","close":11900.0},{"date":"2017-01-05","close":11700.0},{"date":"2017-01-06","close":11550.0},{"date":"2017-01-09","close":11550.0},{"date":"2017-01-10","close":11050.0},{"date":"2017-01-11","close":11100.0},{"date":"2017-01-12","close":10700.0},{"date":"2017-01-13","close":10600.0},{"date":"2017-01-16","close":10750.0},{"date":"2017-01-17","close":11200.0},{"date":"2017-01-18","close":11000.0},{"date":"2017-01-19","close":10650.0},{"date":"2017-01-20","close":10300.0},{"date":"2017-01-23","close":9930.0},{"date":"2017-01-24","close":9620.0},{"date":"2017-01-25","close":9150.0},{"date":"2017-01-26","close":9250.0},{"date":"2017-01-31","close":9300.0},{"date":"2017-02-01","close":9700.0},{"date":"2017-02-02","close":10100.0},{"date":"2017-02-03","close":9830.0},{"date":"2017-02-06","close":9380.0},{"date":"2017-02-07","close":9350.0},{"date":"2017-02-08","close":9330.0},{"date":"2017-02-09","close":9310.0},{"date":"2017-02-10","close":9300.0},{"date":"2017-02-13","close":9500.0},{"date":"2017-02-14","close":10050.0},{"date":"2017-02-15","close":10000.0},{"date":"2017-02-16","close":10000.0},{"date":"2017-02-17","close":10100.0},{"date":"2017-02-20","close":10600.0},{"date":"2017-02-21","close":10300.0},{"date":"2017-02-22","close":9980.0},{"date":"2017-02-23","close":9890.0},{"date":"2017-02-24","close":9890.0},{"date":"2017-02-27","close":9790.0},{"date":"2017-02-28","close":9500.0},{"date":"2017-03-02","close":9240.0},{"date":"2017-03-03","close":8800.0},{"date":"2017-03-06","close":8650.0},{"date":"2017-03-07","close":9150.0},{"date":"2017-03-08","close":9080.0},{"date":"2017-03-09","close":8980.0},{"date":"2017-03-10","close":9010.0},{"date":"2017-03-13","close":8990.0},{"date":"2017-03-14","close":9120.0},{"date":"2017-03-15","close":9110.0},{"date":"2017-03-16","close":9030.0},{"date":"2017-03-17","close":8970.0},{"date":"2017-03-20","close":8820.0},{"date":"2017-03-21","close":8780.0},{"date":"2017-03-22","close":8780.0},{"date":"2017-03-23","close":8770.0},{"date":"2017-03-24","close":8930.0},{"date":"2017-03-27","close":8940.0},{"date":"2017-03-28","close":9040.0},{"date":"2017-03-29","close":8980.0},{"date":"2017-03-30","close":8870.0},{"date":"2017-03-31","close":8840.0},{"date":"2017-04-03","close":9030.0},{"date":"2017-04-04","close":8920.0},{"date":"2017-04-05","close":9090.0},{"date":"2017-04-06","close":9130.0},{"date":"2017-04-07","close":9080.0},{"date":"2017-04-10","close":8810.0},{"date":"2017-04-11","close":8660.0},{"date":"2017-04-12","close":8470.0},{"date":"2017-04-13","close":8600.0},{"date":"2017-04-14","close":8240.0},{"date":"2017-04-17","close":8270.0},{"date":"2017-04-18","close":8140.0},{"date":"2017-04-19","close":8070.0},{"date":"2017-04-20","close":7840.0},{"date":"2017-04-21","close":7500.0},{"date":"2017-04-24","close":8060.0},{"date":"2017-04-25","close":8010.0},{"date":"2017-04-26","close":7990.0},{"date":"2017-04-27","close":7500.0},{"date":"2017-04-28","close":7500.0},{"date":"2017-05-02","close":7840.0},{"date":"2017-05-04","close":7770.0},{"date":"2017-05-08","close":7950.0},{"date":"2017-05-10","close":8010.0},{"date":"2017-05-11","close":7990.0},{"date":"2017-05-12","close":8030.0},{"date":"2017-05-15","close":8100.0},{"date":"2017-05-16","close":8200.0},{"date":"2017-05-17","close":8300.0},{"date":"2017-05-18","close":8500.0},{"date":"2017-05-19","close":8500.0},{"date":"2017-05-22","close":8260.0},{"date":"2017-05-23","close":8060.0},{"date":"2017-05-24","close":8010.0},{"date":"2017-05-25","close":8000.0},{"date":"2017-05-26","close":8120.0},{"date":"2017-05-29","close":7950.0},{"date":"2017-05-30","close":7900.0},{"date":"2017-05-31","close":8190.0},{"date":"2017-06-01","close":8070.0},{"date":"2017-06-02","close":8140.0},{"date":"2017-06-05","close":8220.0},{"date":"2017-06-07","close":8310.0},{"date":"2017-06-08","close":8270.0},{"date":"2017-06-09","close":8200.0},{"date":"2017-06-12","close":8310.0},{"date":"2017-06-13","close":8380.0},{"date":"2017-06-14","close":8230.0},{"date":"2017-06-15","close":8110.0},{"date":"2017-06-16","close":8210.0},{"date":"2017-06-19","close":8180.0},{"date":"2017-06-20","close":8030.0},{"date":"2017-06-21","close":7930.0},{"date":"2017-06-22","close":7800.0},{"date":"2017-06-23","close":7770.0},{"date":"2017-06-26","close":7760.0},{"date":"2017-06-27","close":7750.0},{"date":"2017-06-28","close":7670.0},{"date":"2017-06-29","close":7630.0},{"date":"2017-06-30","close":7600.0},{"date":"2017-07-03","close":7810.0},{"date":"2017-07-04","close":7740.0},{"date":"2017-07-05","close":7660.0},{"date":"2017-07-06","close":7630.0},{"date":"2017-07-07","close":7600.0},{"date":"2017-07-10","close":7500.0},{"date":"2017-07-11","close":7490.0},{"date":"2017-07-12","close":7260.0},{"date":"2017-07-13","close":7110.0},{"date":"2017-07-14","close":7090.0},{"date":"2017-07-17","close":7450.0},{"date":"2017-07-18","close":7270.0},{"date":"2017-07-19","close":7430.0},{"date":"2017-07-20","close":7380.0},{"date":"2017-07-21","close":7460.0},{"date":"2017-07-24","close":7410.0},{"date":"2017-07-25","close":7310.0},{"date":"2017-07-26","close":7300.0},{"date":"2017-07-27","close":7500.0},{"date":"2017-07-28","close":7880.0},{"date":"2017-07-31","close":7900.0},{"date":"2017-08-01","close":7780.0},{"date":"2017-08-02","close":8030.0},{"date":"2017-08-03","close":8200.0},{"date":"2017-08-04","close":8110.0},{"date":"2017-08-07","close":7960.0},{"date":"2017-08-08","close":7890.0},{"date":"2017-08-09","close":7870.0},{"date":"2017-08-10","close":7690.0},{"date":"2017-08-11","close":7510.0},{"date":"2017-08-14","close":7420.0},{"date":"2017-08-16","close":7100.0},{"date":"2017-08-17","close":7090.0},{"date":"2017-08-18","close":7080.0},{"date":"2017-08-21","close":7260.0},{"date":"2017-08-22","close":7110.0},{"date":"2017-08-23","close":7070.0},{"date":"2017-08-24","close":7130.0},{"date":"2017-08-25","close":7150.0},{"date":"2017-08-28","close":7210.0},{"date":"2017-08-29","close":7150.0},{"date":"2017-08-30","close":7150.0},{"date":"2017-08-31","close":7190.0},{"date":"2017-09-01","close":7230.0},{"date":"2017-09-04","close":7110.0},{"date":"2017-09-05","close":7070.0},{"date":"2017-09-06","close":7070.0},{"date":"2017-09-07","close":7050.0},{"date":"2017-09-08","close":6940.0},{"date":"2017-09-11","close":6920.0},{"date":"2017-09-12","close":6930.0},{"date":"2017-09-13","close":6790.0},{"date":"2017-09-14","close":6720.0},{"date":"2017-09-15","close":6680.0},{"date":"2017-09-18","close":6750.0},{"date":"2017-09-19","close":6920.0},{"date":"2017-09-20","close":6870.0},{"date":"2017-09-21","close":6710.0},{"date":"2017-09-22","close":6400.0},{"date":"2017-09-25","close":6110.0},{"date":"2017-09-26","close":6120.0},{"date":"2017-09-27","close":6080.0},{"date":"2017-09-28","close":6300.0},{"date":"2017-09-29","close":6280.0},{"date":"2017-10-10","close":6200.0},{"date":"2017-10-11","close":6170.0},{"date":"2017-10-12","close":6320.0},{"date":"2017-10-13","close":6230.0},{"date":"2017-10-16","close":6370.0},{"date":"2017-10-17","close":6340.0},{"date":"2017-10-18","close":6330.0},{"date":"2017-10-19","close":6200.0},{"date":"2017-10-20","close":6170.0},{"date":"2017-10-23","close":6180.0},{"date":"2017-10-24","close":6210.0},{"date":"2017-10-25","close":6360.0},{"date":"2017-10-26","close":6480.0},{"date":"2017-10-27","close":6490.0},{"date":"2017-10-30","close":6820.0},{"date":"2017-10-31","close":6820.0},{"date":"2017-11-01","close":6720.0},{"date":"2017-11-02","close":6520.0},{"date":"2017-11-03","close":6440.0},{"date":"2017-11-06","close":6500.0},{"date":"2017-11-07","close":6380.0},{"date":"2017-11-08","close":6300.0},{"date":"2017-11-09","close":6360.0},{"date":"2017-11-10","close":6280.0},{"date":"2017-11-13","close":6550.0},{"date":"2017-11-14","close":6410.0},{"date":"2017-11-15","close":6320.0},{"date":"2017-11-16","close":6460.0},{"date":"2017-11-17","close":6390.0},{"date":"2017-11-20","close":6380.0},{"date":"2017-11-21","close":6220.0},{"date":"2017-11-22","close":6140.0},{"date":"2017-11-23","close":6190.0},{"date":"2017-11-24","close":6230.0},{"date":"2017-11-27","close":6240.0},{"date":"2017-11-28","close":6360.0},{"date":"2017-11-29","close":6790.0},{"date":"2017-11-30","close":6620.0},{"date":"2017-12-01","close":6660.0},{"date":"2017-12-04","close":6990.0},{"date":"2017-12-05","close":6720.0},{"date":"2017-12-06","close":6600.0},{"date":"2017-12-07","close":6360.0},{"date":"2017-12-08","close":6430.0},{"date":"2017-12-11","close":6630.0},{"date":"2017-12-12","close":6370.0},{"date":"2017-12-13","close":6340.0},{"date":"2017-12-14","close":6310.0},{"date":"2017-12-15","close":6210.0},{"date":"2017-12-18","close":6220.0},{"date":"2017-12-19","close":6160.0},{"date":"2017-12-20","close":6010.0},{"date":"2017-12-21","close":5900.0},{"date":"2017-12-22","close":5940.0},{"date":"2017-12-26","close":5920.0},{"date":"2017-12-27","close":5890.0},{"date":"2017-12-28","close":6000.0},{"date":"2018-01-02","close":5913.8892},{"date":"2018-01-03","close":5837.0854},{"date":"2018-01-04","close":5769.8823},{"date":"2018-01-05","close":5760.2822},{"date":"2018-01-08","close":5702.6792},{"date":"2018-01-09","close":5645.0757},{"date":"2018-01-10","close":5731.4805},{"date":"2018-01-11","close":5760.2822},{"date":"2018-01-12","close":5645.0757},{"date":"2018-01-15","close":5683.478},{"date":"2018-01-16","close":5645.0757},{"date":"2018-01-17","close":5702.6792},{"date":"2018-01-18","close":5837.0854},{"date":"2018-01-19","close":5865.8872},{"date":"2018-01-22","close":5904.2886},{"date":"2018-01-23","close":5894.6885},{"date":"2018-01-24","close":5904.2886},{"date":"2018-01-25","close":6048.2959},{"date":"2018-01-26","close":6144.3008},{"date":"2018-01-29","close":6105.8984},{"date":"2018-01-30","close":6125.0996},{"date":"2018-01-31","close":5933.0903},{"date":"2018-02-01","close":6278.707},{"date":"2018-02-02","close":6278.707},{"date":"2018-02-05","close":5942.6904},{"date":"2018-02-06","close":5923.4897},{"date":"2018-02-07","close":5808.2842},{"date":"2018-02-08","close":5750.6816},{"date":"2018-02-09","close":5635.4756},{"date":"2018-02-12","close":5654.6768},{"date":"2018-02-13","close":5597.0742},{"date":"2018-02-14","close":5568.2725},{"date":"2018-02-19","close":5568.2725},{"date":"2018-02-20","close":5664.2773},{"date":"2018-02-21","close":5635.4756},{"date":"2018-02-22","close":5539.4707},{"date":"2018-02-23","close":5539.4707},{"date":"2018-02-26","close":5568.2725},{"date":"2018-02-27","close":5462.667},{"date":"2018-02-28","close":5347.4614},{"date":"2018-03-02","close":5405.0645},{"date":"2018-03-05","close":5337.8618},{"date":"2018-03-06","close":5280.2578},{"date":"2018-03-07","close":5232.2563},{"date":"2018-03-08","close":5107.4497},{"date":"2018-03-09","close":5126.6514},{"date":"2018-03-12","close":5222.6553},{"date":"2018-03-13","close":5328.2607},{"date":"2018-03-14","close":5328.2607},{"date":"2018-03-15","close":5280.2578},{"date":"2018-03-16","close":5261.0571},{"date":"2018-03-19","close":5241.8569},{"date":"2018-03-20","close":5174.6528},{"date":"2018-03-21","close":5232.2563},{"date":"2018-03-22","close":5193.854},{"date":"2018-03-23","close":4963.4429},{"date":"2018-03-26","close":4973.0435},{"date":"2018-03-27","close":4982.6436},{"date":"2018-03-28","close":5001.8447},{"date":"2018-03-29","close":5021.0454},{"date":"2018-03-30","close":4992.2441},{"date":"2018-04-02","close":5193.854},{"date":"2018-04-03","close":5203.4546},{"date":"2018-04-04","close":4973.0435},{"date":"2018-04-05","close":4982.6436},{"date":"2018-04-06","close":5069.0479},{"date":"2018-04-09","close":5059.4478},{"date":"2018-04-10","close":5213.0552},{"date":"2018-04-11","close":5414.665},{"date":"2018-04-12","close":5568.2725},{"date":"2018-04-13","close":5606.6748},{"date":"2018-04-16","close":5587.4731},{"date":"2018-04-17","close":6000.2935},{"date":"2018-04-18","close":6000.2935},{"date":"2018-04-19","close":6173.1025},{"date":"2018-04-20","close":6547.5205},{"date":"2018-04-23","close":7142.7495},{"date":"2018-04-24","close":6038.6953},{"date":"2018-04-25","close":5856.2866},{"date":"2018-04-26","close":5856.2866},{"date":"2018-04-27","close":5904.2886},{"date":"2018-04-30","close":6009.8936},{"date":"2018-05-02","close":5981.0928},{"date":"2018-05-03","close":6048.2959},{"date":"2018-05-04","close":5894.6885},{"date":"2018-05-08","close":5789.0835},{"date":"2018-05-09","close":5779.4829},{"date":"2018-05-10","close":5894.6885},{"date":"2018-05-11","close":5961.8921},{"date":"2018-05-14","close":5942.6904},{"date":"2018-05-15","close":5808.2842},{"date":"2018-05-16","close":5625.875},{"date":"2018-05-17","close":5769.8823},{"date":"2018-05-18","close":5837.0854},{"date":"2018-05-21","close":5846.686},{"date":"2018-05-23","close":5779.4829},{"date":"2018-05-24","close":6067.4971},{"date":"2018-05-25","close":5952.291},{"date":"2018-05-28","close":6077.0977},{"date":"2018-05-29","close":5933.0903},{"date":"2018-05-30","close":6048.2959},{"date":"2018-05-31","close":6019.4946},{"date":"2018-06-01","close":6269.1069},{"date":"2018-06-04","close":6595.5229},{"date":"2018-06-05","close":6422.7144},{"date":"2018-06-07","close":6672.3262},{"date":"2018-06-08","close":6470.7163},{"date":"2018-06-11","close":6115.4995},{"date":"2018-06-12","close":5942.6904},{"date":"2018-06-14","close":5933.0903},{"date":"2018-06-15","close":5933.0903},{"date":"2018-06-18","close":5712.2798},{"date":"2018-06-19","close":5376.2627},{"date":"2018-06-20","close":5376.2627},{"date":"2018-06-21","close":5357.062},{"date":"2018-06-22","close":5318.6602},{"date":"2018-06-25","close":5309.0601},{"date":"2018-06-26","close":5145.8521},{"date":"2018-06-27","close":5117.0503},{"date":"2018-06-28","close":5040.2466},{"date":"2018-06-29","close":5040.2466},{"date":"2018-07-02","close":4857.8379},{"date":"2018-07-03","close":4848.2373},{"date":"2018-07-04","close":4915.4404},{"date":"2018-07-05","close":4781.0342},{"date":"2018-07-06","close":5069.0479},{"date":"2018-07-09","close":5069.0479},{"date":"2018-07-10","close":5136.2515},{"date":"2018-07-11","close":5088.249},{"date":"2018-07-12","close":5289.8589},{"date":"2018-07-13","close":5251.4565},{"date":"2018-07-16","close":5174.6528},{"date":"2018-07-17","close":5145.8521},{"date":"2018-07-18","close":5174.6528},{"date":"2018-07-19","close":4934.6416},{"date":"2018-07-20","close":4905.8398},{"date":"2018-07-23","close":4704.23},{"date":"2018-07-24","close":4661.0278},{"date":"2018-07-25","close":4454.6182},{"date":"2018-07-26","close":4493.02},{"date":"2018-07-27","close":4536.2222},{"date":"2018-07-30","close":4536.2222},{"date":"2018-07-31","close":4526.6216},{"date":"2018-08-01","close":4790.6343},{"date":"2018-08-02","close":4675.4292},{"date":"2018-08-03","close":4704.23},{"date":"2018-08-06","close":4685.0293},{"date":"2018-08-07","close":4661.0278},{"date":"2018-08-08","close":4622.626},{"date":"2018-08-09","close":4593.8247},{"date":"2018-08-10","close":4608.2256},{"date":"2018-08-13","close":4435.417},{"date":"2018-08-14","close":4454.6182},{"date":"2018-08-16","close":4392.2148},{"date":"2018-08-17","close":4661.0278},{"date":"2018-08-20","close":4694.6294},{"date":"2018-08-21","close":4713.8306},{"date":"2018-08-22","close":4617.8262},{"date":"2018-08-23","close":4838.6367},{"date":"2018-08-24","close":4877.0386},{"date":"2018-08-27","close":4809.835},{"date":"2018-08-28","close":4776.2334},{"date":"2018-08-29","close":4809.835},{"date":"2018-08-30","close":4867.4385},{"date":"2018-08-31","close":4838.6367},{"date":"2018-09-03","close":4795.4351},{"date":"2018-09-04","close":4829.0361},{"date":"2018-09-05","close":4795.4351},{"date":"2018-09-06","close":4728.2314},{"date":"2018-09-07","close":4694.6294},{"date":"2018-09-10","close":4646.6274},{"date":"2018-09-11","close":4685.0293},{"date":"2018-09-12","close":4661.0278},{"date":"2018-09-13","close":4661.0278},{"date":"2018-09-14","close":4603.4253},{"date":"2018-09-17","close":4670.6284},{"date":"2018-09-18","close":4733.0317},{"date":"2018-09-19","close":4713.8306},{"date":"2018-09-20","close":4776.2334},{"date":"2018-09-21","close":4857.8379},{"date":"2018-09-27","close":4877.0386},{"date":"2018-09-28","close":4944.2422},{"date":"2018-10-01","close":5213.0552},{"date":"2018-10-02","close":5174.6528},{"date":"2018-10-04","close":5030.6465},{"date":"2018-10-05","close":4737.832},{"date":"2018-10-08","close":4579.4243},{"date":"2018-10-10","close":4469.0181},{"date":"2018-10-11","close":4229.0068},{"date":"2018-10-12","close":4430.6172},{"date":"2018-10-15","close":4589.0244},{"date":"2018-10-16","close":4848.2373},{"date":"2018-10-17","close":4857.8379},{"date":"2018-10-18","close":4896.2393},{"date":"2018-10-19","close":5040.2466},{"date":"2018-10-22","close":5251.4565},{"date":"2018-10-23","close":5453.0669},{"date":"2018-10-24","close":5174.6528},{"date":"2018-10-25","close":5261.0571},{"date":"2018-10-26","close":5328.2607},{"date":"2018-10-29","close":4761.833},{"date":"2018-10-30","close":5078.6484},{"date":"2018-10-31","close":5385.8633},{"date":"2018-11-01","close":5405.0645},{"date":"2018-11-02","close":5433.8657},{"date":"2018-11-05","close":5635.4756},{"date":"2018-11-06","close":5827.4849},{"date":"2018-11-07","close":5798.6836},{"date":"2018-11-08","close":5904.2886},{"date":"2018-11-09","close":6125.0996},{"date":"2018-11-12","close":6211.5039},{"date":"2018-11-13","close":6144.3008},{"date":"2018-11-14","close":6115.4995},{"date":"2018-11-15","close":6403.5132},{"date":"2018-11-16","close":7296.3564},{"date":"2018-11-19","close":7545.9692},{"date":"2018-11-20","close":7603.5718},{"date":"2018-11-21","close":7680.376},{"date":"2018-11-22","close":7392.3613},{"date":"2018-11-23","close":7315.5581},{"date":"2018-11-26","close":7344.3594},{"date":"2018-11-27","close":7382.7617},{"date":"2018-11-28","close":7046.7446},{"date":"2018-11-29","close":6998.7422},{"date":"2018-11-30","close":6998.7422},{"date":"2018-12-03","close":6969.9409},{"date":"2018-12-04","close":7392.3613},{"date":"2018-12-05","close":7296.3564},{"date":"2018-12-06","close":6825.9341},{"date":"2018-12-07","close":6825.9341},{"date":"2018-12-10","close":6480.3174},{"date":"2018-12-11","close":6393.9126},{"date":"2018-12-12","close":6624.3242},{"date":"2018-12-13","close":7017.9434},{"date":"2018-12-14","close":6854.7354},{"date":"2018-12-17","close":6854.7354},{"date":"2018-12-18","close":6797.1328},{"date":"2018-12-19","close":6701.1279},{"date":"2018-12-20","close":6374.7114},{"date":"2018-12-21","close":6163.5015},{"date":"2018-12-24","close":5856.2866},{"date":"2018-12-26","close":5904.2886},{"date":"2018-12-27","close":5981.0928},{"date":"2018-12-28","close":5981.0928},{"date":"2019-01-02","close":5798.6836},{"date":"2019-01-03","close":5827.4849},{"date":"2019-01-04","close":5856.2866},{"date":"2019-01-07","close":5885.0879},{"date":"2019-01-08","close":5779.4829},{"date":"2019-01-09","close":5846.686},{"date":"2019-01-10","close":5817.8848},{"date":"2019-01-11","close":5558.6719},{"date":"2019-01-14","close":5654.6768},{"date":"2019-01-15","close":5625.875},{"date":"2019-01-16","close":5616.2749},{"date":"2019-01-17","close":5376.2627},{"date":"2019-01-18","close":5539.4707},{"date":"2019-01-21","close":5654.6768},{"date":"2019-01-22","close":5587.4731},{"date":"2019-01-23","close":5798.6836},{"date":"2019-01-24","close":5625.875},{"date":"2019-01-25","close":5616.2749},{"date":"2019-01-28","close":5501.0693},{"date":"2019-01-29","close":5251.4565},{"date":"2019-01-30","close":5328.2607},{"date":"2019-01-31","close":5270.6577},{"date":"2019-02-01","close":5165.0522},{"date":"2019-02-07","close":5069.0479},{"date":"2019-02-08","close":4905.8398},{"date":"2019-02-11","close":5030.6465},{"date":"2019-02-12","close":5088.249},{"date":"2019-02-13","close":5136.2515},{"date":"2019-02-14","close":5357.062},{"date":"2019-02-15","close":5424.2656},{"date":"2019-02-18","close":5328.2607},{"date":"2019-02-19","close":5366.6626},{"date":"2019-02-20","close":5510.6699},{"date":"2019-02-21","close":5760.2822},{"date":"2019-02-22","close":5472.2676},{"date":"2019-02-25","close":5347.4614},{"date":"2019-02-26","close":5117.0503},{"date":"2019-02-27","close":5529.8701},{"date":"2019-02-28","close":5270.6577},{"date":"2019-03-04","close":4953.8423},{"date":"2019-03-05","close":4867.4385},{"date":"2019-03-06","close":4800.2344},{"date":"2019-03-07","close":4896.2393},{"date":"2019-03-08","close":4905.8398},{"date":"2019-03-11","close":4800.2344},{"date":"2019-03-12","close":4776.2334},{"date":"2019-03-13","close":4776.2334},{"date":"2019-03-14","close":4800.2344},{"date":"2019-03-15","close":4915.4404},{"date":"2019-03-18","close":4886.6392},{"date":"2019-03-19","close":4915.4404},{"date":"2019-03-20","close":4776.2334},{"date":"2019-03-21","close":4689.8296},{"date":"2019-03-22","close":4613.0259},{"date":"2019-03-25","close":4483.4194},{"date":"2019-03-26","close":4574.6235},{"date":"2019-03-27","close":4478.6191},{"date":"2019-03-28","close":4454.6182},{"date":"2019-03-29","close":4493.02},{"date":"2019-04-01","close":4555.4229},{"date":"2019-04-02","close":4670.6284},{"date":"2019-04-03","close":4771.4336},{"date":"2019-04-04","close":4896.2393},{"date":"2019-04-05","close":4857.8379},{"date":"2019-04-08","close":4800.2344},{"date":"2019-04-09","close":4665.8286},{"date":"2019-04-10","close":4704.23},{"date":"2019-04-11","close":4752.2324},{"date":"2019-04-12","close":4819.436},{"date":"2019-04-15","close":4867.4385},{"date":"2019-04-16","close":4766.6333},{"date":"2019-04-17","close":4781.0342},{"date":"2019-04-18","close":4723.4312},{"date":"2019-04-19","close":4781.0342},{"date":"2019-04-22","close":4737.832},{"date":"2019-04-23","close":4795.4351},{"date":"2019-04-24","close":4699.4302},{"date":"2019-04-25","close":4574.6235},{"date":"2019-04-26","close":4569.8237},{"date":"2019-04-29","close":4536.2222},{"date":"2019-04-30","close":4589.0244},{"date":"2019-05-02","close":4584.2246},{"date":"2019-05-03","close":4512.2207},{"date":"2019-05-07","close":4411.4155},{"date":"2019-05-08","close":4478.6191},{"date":"2019-05-09","close":4301.0107},{"date":"2019-05-10","close":4253.0083},{"date":"2019-05-13","close":4094.6003},{"date":"2019-05-14","close":4464.2188},{"date":"2019-05-15","close":4656.2275},{"date":"2019-05-16","close":4617.8262},{"date":"2019-05-17","close":4622.626},{"date":"2019-05-20","close":4560.2231},{"date":"2019-05-21","close":4473.8188},{"date":"2019-05-22","close":4449.8179},{"date":"2019-05-23","close":4277.0093},{"date":"2019-05-24","close":4224.207},{"date":"2019-05-27","close":4440.2173},{"date":"2019-05-28","close":4416.2158},{"date":"2019-05-29","close":4397.0151},{"date":"2019-05-30","close":4334.6123},{"date":"2019-05-31","close":4526.6216},{"date":"2019-06-03","close":4478.6191},{"date":"2019-06-04","close":4478.6191},{"date":"2019-06-05","close":4665.8286},{"date":"2019-06-07","close":4877.0386},{"date":"2019-06-10","close":5165.0522},{"date":"2019-06-11","close":5155.4526},{"date":"2019-06-12","close":5318.6602},{"date":"2019-06-13","close":5568.2725},{"date":"2019-06-14","close":5741.0806},{"date":"2019-06-17","close":5251.4565},{"date":"2019-06-18","close":5299.4595},{"date":"2019-06-19","close":5376.2627},{"date":"2019-06-20","close":5424.2656},{"date":"2019-06-21","close":5481.8682},{"date":"2019-06-24","close":5357.062},{"date":"2019-06-25","close":5232.2563},{"date":"2019-06-26","close":5126.6514},{"date":"2019-06-27","close":5107.4497},{"date":"2019-06-28","close":5030.6465},{"date":"2019-07-01","close":5232.2563},{"date":"2019-07-02","close":5241.8569},{"date":"2019-07-03","close":5241.8569},{"date":"2019-07-04","close":5222.6553},{"date":"2019-07-05","close":5222.6553},{"date":"2019-07-08","close":5088.249},{"date":"2019-07-09","close":5184.2539},{"date":"2019-07-10","close":5145.8521},{"date":"2019-07-11","close":5155.4526},{"date":"2019-07-12","close":5280.2578},{"date":"2019-07-15","close":5126.6514},{"date":"2019-07-16","close":5097.8496},{"date":"2019-07-17","close":5078.6484},{"date":"2019-07-18","close":4905.8398},{"date":"2019-07-19","close":4944.2422},{"date":"2019-07-22","close":4915.4404},{"date":"2019-07-23","close":4723.4312},{"date":"2019-07-24","close":4646.6274},{"date":"2019-07-25","close":4656.2275},{"date":"2019-07-26","close":4478.6191},{"date":"2019-07-29","close":4305.8105},{"date":"2019-07-30","close":4579.4243},{"date":"2019-07-31","close":4603.4253},{"date":"2019-08-01","close":4517.021},{"date":"2019-08-02","close":4526.6216},{"date":"2019-08-05","close":4257.8081},{"date":"2019-08-06","close":4080.1992},{"date":"2019-08-07","close":4123.4019},{"date":"2019-08-08","close":4454.6182},{"date":"2019-08-09","close":4483.4194},{"date":"2019-08-12","close":4608.2256},{"date":"2019-08-13","close":4776.2334},{"date":"2019-08-14","close":4800.2344},{"date":"2019-08-16","close":4699.4302},{"date":"2019-08-19","close":4593.8247},{"date":"2019-08-20","close":4608.2256},{"date":"2019-08-21","close":4656.2275},{"date":"2019-08-22","close":4781.0342},{"date":"2019-08-23","close":4829.0361},{"date":"2019-08-26","close":4752.2324},{"date":"2019-08-27","close":4819.436},{"date":"2019-08-28","close":4848.2373},{"date":"2019-08-29","close":4809.835},{"date":"2019-08-30","close":4915.4404},{"date":"2019-09-02","close":4973.0435},{"date":"2019-09-03","close":5011.4448},{"date":"2019-09-04","close":5059.4478},{"date":"2019-09-05","close":5011.4448},{"date":"2019-09-06","close":5117.0503},{"date":"2019-09-09","close":5040.2466},{"date":"2019-09-10","close":5040.2466},{"date":"2019-09-11","close":5145.8521},{"date":"2019-09-16","close":5213.0552},{"date":"2019-09-17","close":5318.6602},{"date":"2019-09-18","close":5299.4595},{"date":"2019-09-19","close":5289.8589},{"date":"2019-09-20","close":5280.2578},{"date":"2019-09-23","close":5213.0552},{"date":"2019-09-24","close":5213.0552},{"date":"2019-09-25","close":5155.4526},{"date":"2019-09-26","close":5107.4497},{"date":"2019-09-27","close":5059.4478},{"date":"2019-09-30","close":5097.8496},{"date":"2019-10-01","close":5184.2539},{"date":"2019-10-02","close":5174.6528},{"date":"2019-10-04","close":5097.8496},{"date":"2019-10-07","close":5021.0454},{"date":"2019-10-08","close":4944.2422},{"date":"2019-10-10","close":4992.2441},{"date":"2019-10-11","close":4877.0386},{"date":"2019-10-14","close":4963.4429},{"date":"2019-10-15","close":4963.4429},{"date":"2019-10-16","close":4905.8398},{"date":"2019-10-17","close":4886.6392},{"date":"2019-10-18","close":4915.4404},{"date":"2019-10-21","close":4886.6392},{"date":"2019-10-22","close":4944.2422},{"date":"2019-10-23","close":4896.2393},{"date":"2019-10-24","close":4877.0386},{"date":"2019-10-25","close":4728.2314},{"date":"2019-10-28","close":4699.4302},{"date":"2019-10-29","close":4723.4312},{"date":"2019-10-30","close":4656.2275},{"date":"2019-10-31","close":4747.4321},{"date":"2019-11-01","close":4737.832},{"date":"2019-11-04","close":4709.0303},{"date":"2019-11-05","close":4675.4292},{"date":"2019-11-06","close":4675.4292},{"date":"2019-11-07","close":4670.6284},{"date":"2019-11-08","close":4665.8286},{"date":"2019-11-11","close":4675.4292},{"date":"2019-11-12","close":4541.022},{"date":"2019-11-13","close":4574.6235},{"date":"2019-11-14","close":4425.8164},{"date":"2019-11-15","close":4286.6099},{"date":"2019-11-18","close":4229.0068},{"date":"2019-11-19","close":4262.6084},{"date":"2019-11-20","close":4181.0044},{"date":"2019-11-21","close":4070.5991},{"date":"2019-11-22","close":4070.5991},{"date":"2019-11-25","close":4152.2031},{"date":"2019-11-26","close":4195.4058},{"date":"2019-11-27","close":4195.4058},{"date":"2019-11-28","close":4176.2041},{"date":"2019-11-29","close":4219.4067},{"date":"2019-12-02","close":4214.6064},{"date":"2019-12-03","close":4128.2021},{"date":"2019-12-04","close":4147.4028},{"date":"2019-12-05","close":4089.8003},{"date":"2019-12-06","close":4147.4028},{"date":"2019-12-09","close":4123.4019},{"date":"2019-12-10","close":4113.8013},{"date":"2019-12-11","close":4133.0024},{"date":"2019-12-12","close":4137.8022},{"date":"2019-12-13","close":4166.604},{"date":"2019-12-16","close":4200.2051},{"date":"2019-12-17","close":4205.0059},{"date":"2019-12-18","close":4233.8066},{"date":"2019-12-19","close":4229.0068},{"date":"2019-12-20","close":4320.2114},{"date":"2019-12-23","close":4315.4111},{"date":"2019-12-24","close":4219.4067},{"date":"2019-12-26","close":4209.8057},{"date":"2019-12-27","close":4272.209},{"date":"2019-12-30","close":4243.4077},{"date":"2020-01-02","close":4291.4097},{"date":"2020-01-03","close":4507.4204},{"date":"2020-01-06","close":4512.2207},{"date":"2020-01-07","close":4541.022},{"date":"2020-01-08","close":4449.8179},{"date":"2020-01-09","close":4497.8203},{"date":"2020-01-10","close":4464.2188},{"date":"2020-01-13","close":4526.6216},{"date":"2020-01-14","close":4521.8213},{"date":"2020-01-15","close":4507.4204},{"date":"2020-01-16","close":4493.02},{"date":"2020-01-17","close":4497.8203},{"date":"2020-01-20","close":4497.8203},{"date":"2020-01-21","close":4445.0171},{"date":"2020-01-22","close":4411.4155},{"date":"2020-01-23","close":4699.4302},{"date":"2020-01-28","close":4512.2207},{"date":"2020-01-29","close":4449.8179},{"date":"2020-01-30","close":4262.6084},{"date":"2020-01-31","close":4296.21},{"date":"2020-02-03","close":4320.2114},{"date":"2020-02-04","close":4512.2207},{"date":"2020-02-05","close":4560.2231},{"date":"2020-02-06","close":4550.6226},{"date":"2020-02-07","close":4545.8228},{"date":"2020-02-10","close":4531.4214},{"date":"2020-02-11","close":4565.0229},{"date":"2020-02-12","close":4598.625},{"date":"2020-02-13","close":4531.4214},{"date":"2020-02-14","close":4598.625},{"date":"2020-02-17","close":4656.2275},{"date":"2020-02-18","close":4656.2275},{"date":"2020-02-19","close":4622.626},{"date":"2020-02-20","close":4613.0259},{"date":"2020-02-21","close":4565.0229},{"date":"2020-02-24","close":4493.02},{"date":"2020-02-25","close":4598.625},{"date":"2020-02-26","close":4637.0269},{"date":"2020-02-27","close":4608.2256},{"date":"2020-02-28","close":4416.2158},{"date":"2020-03-02","close":4262.6084},{"date":"2020-03-03","close":4334.6123},{"date":"2020-03-04","close":4382.6143},{"date":"2020-03-05","close":4281.8096},{"date":"2020-03-06","close":4392.2148},{"date":"2020-03-09","close":4253.0083},{"date":"2020-03-10","close":4205.0059},{"date":"2020-03-11","close":4142.6025},{"date":"2020-03-12","close":3715.3818},{"date":"2020-03-13","close":3302.5615},{"date":"2020-03-16","close":3177.7556},{"date":"2020-03-17","close":2817.7378},{"date":"2020-03-18","close":2769.7354},{"date":"2020-03-19","close":2448.1196},{"date":"2020-03-20","close":2462.5205},{"date":"2020-03-23","close":2395.3171},{"date":"2020-03-24","close":2414.5181},{"date":"2020-03-25","close":2750.5347},{"date":"2020-03-26","close":2923.343},{"date":"2020-03-27","close":2851.3396},{"date":"2020-03-30","close":2923.343},{"date":"2020-03-31","close":2971.3452},{"date":"2020-04-01","close":3028.9482},{"date":"2020-04-02","close":3086.5513},{"date":"2020-04-03","close":3264.1597},{"date":"2020-04-06","close":3734.583},{"date":"2020-04-07","close":3792.1855},{"date":"2020-04-08","close":3792.1855},{"date":"2020-04-09","close":3835.3875},{"date":"2020-04-10","close":3897.7908},{"date":"2020-04-13","close":4032.1973},{"date":"2020-04-14","close":4190.605},{"date":"2020-04-16","close":4161.8037},{"date":"2020-04-17","close":4315.4111},{"date":"2020-04-20","close":4137.8022},{"date":"2020-04-21","close":3912.1914},{"date":"2020-04-22","close":3782.5852},{"date":"2020-04-23","close":3902.5911},{"date":"2020-04-24","close":4118.6016},{"date":"2020-04-27","close":4051.3982},{"date":"2020-04-28","close":4065.7991},{"date":"2020-04-29","close":4147.4028},{"date":"2020-05-04","close":4080.1992},{"date":"2020-05-06","close":4464.2188},{"date":"2020-05-07","close":4685.0293},{"date":"2020-05-08","close":4757.0327},{"date":"2020-05-11","close":4728.2314},{"date":"2020-05-12","close":4536.2222},{"date":"2020-05-13","close":4593.8247},{"date":"2020-05-14","close":4589.0244},{"date":"2020-05-15","close":4435.417},{"date":"2020-05-18","close":5299.4595},{"date":"2020-05-19","close":5078.6484},{"date":"2020-05-20","close":5107.4497},{"date":"2020-05-21","close":5040.2466},{"date":"2020-05-22","close":4838.6367},{"date":"2020-05-25","close":4622.626},{"date":"2020-05-26","close":4665.8286},{"date":"2020-05-27","close":4632.2271},{"date":"2020-05-28","close":4512.2207},{"date":"2020-05-29","close":4579.4243},{"date":"2020-06-01","close":4886.6392},{"date":"2020-06-02","close":4944.2422},{"date":"2020-06-03","close":4829.0361},{"date":"2020-06-04","close":4867.4385},{"date":"2020-06-05","close":4848.2373},{"date":"2020-06-08","close":4905.8398},{"date":"2020-06-09","close":4963.4429},{"date":"2020-06-10","close":5059.4478},{"date":"2020-06-11","close":5088.249},{"date":"2020-06-12","close":5059.4478},{"date":"2020-06-15","close":4704.23},{"date":"2020-06-16","close":5001.8447},{"date":"2020-06-17","close":5069.0479},{"date":"2020-06-18","close":5107.4497},{"date":"2020-06-19","close":5030.6465},{"date":"2020-06-22","close":4886.6392},{"date":"2020-06-23","close":4934.6416},{"date":"2020-06-24","close":4905.8398},{"date":"2020-06-25","close":4886.6392},{"date":"2020-06-26","close":4857.8379},{"date":"2020-06-29","close":4541.022},{"date":"2020-06-30","close":4766.6333},{"date":"2020-07-01","close":4502.6206},{"date":"2020-07-02","close":4598.625},{"date":"2020-07-03","close":4622.626},{"date":"2020-07-06","close":4637.0269},{"date":"2020-07-07","close":4670.6284},{"date":"2020-07-08","close":4641.8276},{"date":"2020-07-09","close":4603.4253},{"date":"2020-07-10","close":4565.0229},{"date":"2020-07-13","close":4656.2275},{"date":"2020-07-14","close":4526.6216},{"date":"2020-07-15","close":4555.4229},{"date":"2020-07-16","close":4685.0293},{"date":"2020-07-17","close":4819.436},{"date":"2020-07-20","close":4742.6318},{"date":"2020-07-21","close":4694.6294},{"date":"2020-07-22","close":4689.8296},{"date":"2020-07-23","close":4617.8262},{"date":"2020-07-24","close":4488.2197},{"date":"2020-07-27","close":4449.8179},{"date":"2020-07-28","close":4541.022},{"date":"2020-07-29","close":4512.2207},{"date":"2020-07-30","close":4670.6284},{"date":"2020-07-31","close":4617.8262},{"date":"2020-08-03","close":4646.6274},{"date":"2020-08-04","close":4704.23},{"date":"2020-08-05","close":4680.2285},{"date":"2020-08-06","close":4704.23},{"date":"2020-08-07","close":4761.833},{"date":"2020-08-10","close":4771.4336},{"date":"2020-08-11","close":4675.4292},{"date":"2020-08-12","close":4608.2256},{"date":"2020-08-13","close":4733.0317},{"date":"2020-08-14","close":4709.0303},{"date":"2020-08-18","close":4473.8188},{"date":"2020-08-19","close":4464.2188},{"date":"2020-08-20","close":4176.2041},{"date":"2020-08-21","close":4181.0044},{"date":"2020-08-24","close":4209.8057},{"date":"2020-08-25","close":4214.6064},{"date":"2020-08-26","close":4219.4067},{"date":"2020-08-27","close":4104.2007},{"date":"2020-08-28","close":4104.2007},{"date":"2020-08-31","close":4157.0034},{"date":"2020-09-01","close":4075.3997},{"date":"2020-09-02","close":4080.1992},{"date":"2020-09-03","close":4046.5981},{"date":"2020-09-04","close":3960.1938},{"date":"2020-09-07","close":4032.1973},{"date":"2020-09-08","close":3979.3948},{"date":"2020-09-09","close":3964.9939},{"date":"2020-09-10","close":3984.1951},{"date":"2020-09-11","close":3998.5957},{"date":"2020-09-14","close":3969.7944},{"date":"2020-09-15","close":4017.7964},{"date":"2020-09-16","close":4032.1973},{"date":"2020-09-17","close":3988.9949},{"date":"2020-09-18","close":3993.7952},{"date":"2020-09-21","close":3931.3923},{"date":"2020-09-22","close":3854.5886},{"date":"2020-09-23","close":3878.5898},{"date":"2020-09-24","close":3710.5815},{"date":"2020-09-25","close":3715.3818},{"date":"2020-09-28","close":3816.1868},{"date":"2020-09-29","close":3907.3911},{"date":"2020-10-05","close":3868.9895},{"date":"2020-10-06","close":3897.7908},{"date":"2020-10-07","close":3964.9939},{"date":"2020-10-08","close":4166.604},{"date":"2020-10-12","close":4272.209},{"date":"2020-10-13","close":4214.6064},{"date":"2020-10-14","close":4157.0034},{"date":"2020-10-15","close":4157.0034},{"date":"2020-10-16","close":4094.6003},{"date":"2020-10-19","close":4094.6003},{"date":"2020-10-20","close":4032.1973},{"date":"2020-10-21","close":4056.1982},{"date":"2020-10-22","close":4080.1992},{"date":"2020-10-23","close":4099.4009},{"date":"2020-10-26","close":4099.4009},{"date":"2020-10-27","close":4089.8003},{"date":"2020-10-28","close":4109.001},{"date":"2020-10-29","close":4104.2007},{"date":"2020-10-30","close":4060.9988},{"date":"2020-11-02","close":4080.1992},{"date":"2020-11-03","close":4104.2007},{"date":"2020-11-04","close":4099.4009},{"date":"2020-11-05","close":4147.4028},{"date":"2020-11-06","close":4123.4019},{"date":"2020-11-09","close":4603.4253},{"date":"2020-11-10","close":4565.0229},{"date":"2020-11-11","close":4521.8213},{"date":"2020-11-12","close":4752.2324},{"date":"2020-11-13","close":4689.8296},{"date":"2020-11-16","close":4685.0293},{"date":"2020-11-17","close":4694.6294},{"date":"2020-11-18","close":4973.0435},{"date":"2020-11-19","close":4877.0386},{"date":"2020-11-20","close":4896.2393},{"date":"2020-11-23","close":4781.0342},{"date":"2020-11-24","close":4675.4292},{"date":"2020-11-25","close":4752.2324},{"date":"2020-11-26","close":4752.2324},{"date":"2020-11-27","close":4704.23},{"date":"2020-11-30","close":4675.4292},{"date":"2020-12-01","close":4675.4292},{"date":"2020-12-02","close":4742.6318},{"date":"2020-12-03","close":4963.4429},{"date":"2020-12-04","close":4829.0361},{"date":"2020-12-07","close":4752.2324},{"date":"2020-12-08","close":4694.6294},{"date":"2020-12-09","close":5021.0454},{"date":"2020-12-10","close":4800.2344},{"date":"2020-12-11","close":4809.835},{"date":"2020-12-14","close":4593.8247},{"date":"2020-12-15","close":4675.4292},{"date":"2020-12-16","close":4689.8296},{"date":"2020-12-17","close":4752.2324},{"date":"2020-12-18","close":4857.8379},{"date":"2020-12-21","close":4848.2373},{"date":"2020-12-22","close":4728.2314},{"date":"2020-12-23","close":4699.4302},{"date":"2020-12-24","close":4800.2344},{"date":"2020-12-28","close":4713.8306},{"date":"2020-12-29","close":4838.6367},{"date":"2020-12-30","close":4790.6343},{"date":"2021-01-04","close":4771.4336},{"date":"2021-01-05","close":4953.8423},{"date":"2021-01-06","close":4857.8379},{"date":"2021-01-07","close":4781.0342},{"date":"2021-01-08","close":4752.2324},{"date":"2021-01-11","close":4627.4263},{"date":"2021-01-12","close":4656.2275},{"date":"2021-01-13","close":4752.2324},{"date":"2021-01-14","close":4790.6343},{"date":"2021-01-15","close":5011.4448},{"date":"2021-01-18","close":4915.4404},{"date":"2021-01-19","close":4963.4429},{"date":"2021-01-20","close":5088.249},{"date":"2021-01-21","close":5088.249},{"date":"2021-01-22","close":5568.2725},{"date":"2021-01-25","close":5760.2822},{"date":"2021-01-26","close":5721.8799},{"date":"2021-01-27","close":5635.4756},{"date":"2021-01-28","close":5414.665},{"date":"2021-01-29","close":5155.4526},{"date":"2021-02-01","close":5520.2705},{"date":"2021-02-02","close":5328.2607},{"date":"2021-02-03","close":5318.6602},{"date":"2021-02-04","close":5510.6699},{"date":"2021-02-05","close":5501.0693},{"date":"2021-02-08","close":5702.6792},{"date":"2021-02-09","close":5625.875},{"date":"2021-02-10","close":5750.6816},{"date":"2021-02-15","close":5741.0806},{"date":"2021-02-16","close":5741.0806},{"date":"2021-02-17","close":5645.0757},{"date":"2021-02-18","close":5875.4878},{"date":"2021-02-19","close":5808.2842},{"date":"2021-02-22","close":5693.0786},{"date":"2021-02-23","close":5616.2749},{"date":"2021-02-24","close":5405.0645},{"date":"2021-02-25","close":5712.2798},{"date":"2021-02-26","close":5280.2578},{"date":"2021-03-02","close":5376.2627},{"date":"2021-03-03","close":5673.8774},{"date":"2021-03-04","close":5693.0786},{"date":"2021-03-05","close":5587.4731},{"date":"2021-03-08","close":5481.8682},{"date":"2021-03-09","close":5520.2705},{"date":"2021-03-10","close":5462.667},{"date":"2021-03-11","close":5472.2676},{"date":"2021-03-12","close":5462.667},{"date":"2021-03-15","close":5510.6699},{"date":"2021-03-16","close":5808.2842},{"date":"2021-03-17","close":6134.7002},{"date":"2021-03-18","close":6393.9126},{"date":"2021-03-19","close":6403.5132},{"date":"2021-03-22","close":6432.3149},{"date":"2021-03-23","close":6153.9009},{"date":"2021-03-24","close":6240.3057},{"date":"2021-03-25","close":6192.3027},{"date":"2021-03-26","close":6201.9033},{"date":"2021-03-29","close":6192.3027},{"date":"2021-03-30","close":6489.9175},{"date":"2021-03-31","close":6317.1089},{"date":"2021-04-01","close":6374.7114},{"date":"2021-04-02","close":6230.7051},{"date":"2021-04-05","close":6413.1138},{"date":"2021-04-06","close":6557.1206},{"date":"2021-04-07","close":6413.1138},{"date":"2021-04-08","close":6326.71},{"date":"2021-04-09","close":6317.1089},{"date":"2021-04-12","close":6365.1108},{"date":"2021-04-13","close":6326.71},{"date":"2021-04-14","close":6278.707},{"date":"2021-04-15","close":6240.3057},{"date":"2021-04-16","close":6221.1045},{"date":"2021-04-19","close":6307.5083},{"date":"2021-04-20","close":6451.5161},{"date":"2021-04-21","close":6269.1069},{"date":"2021-04-22","close":6326.71},{"date":"2021-04-23","close":6288.3076},{"date":"2021-04-26","close":6489.9175},{"date":"2021-04-27","close":6413.1138},{"date":"2021-04-28","close":6269.1069},{"date":"2021-04-29","close":6249.9058},{"date":"2021-04-30","close":6201.9033},{"date":"2021-05-03","close":6278.707},{"date":"2021-05-04","close":6499.5181},{"date":"2021-05-06","close":6624.3242},{"date":"2021-05-07","close":6816.3335},{"date":"2021-05-10","close":7161.9507},{"date":"2021-05-11","close":7248.3545},{"date":"2021-05-12","close":7046.7446},{"date":"2021-05-13","close":6566.7212},{"date":"2021-05-14","close":6557.1206},{"date":"2021-05-17","close":6307.5083},{"date":"2021-05-18","close":6576.3213},{"date":"2021-05-20","close":6480.3174},{"date":"2021-05-21","close":6336.3101},{"date":"2021-05-24","close":6057.8965},{"date":"2021-05-25","close":6249.9058},{"date":"2021-05-26","close":7104.3481},{"date":"2021-05-27","close":7478.7656},{"date":"2021-05-28","close":7411.5625},{"date":"2021-05-31","close":7843.584},{"date":"2021-06-01","close":7651.5747},{"date":"2021-06-02","close":7833.9839},{"date":"2021-06-03","close":8016.3926},{"date":"2021-06-04","close":8064.3945},{"date":"2021-06-07","close":8112.3965},{"date":"2021-06-08","close":8179.6006},{"date":"2021-06-09","close":8371.6094},{"date":"2021-06-10","close":8198.8018},{"date":"2021-06-11","close":7776.3804},{"date":"2021-06-14","close":7728.3784},{"date":"2021-06-15","close":7661.1748},{"date":"2021-06-16","close":7795.5815},{"date":"2021-06-17","close":7737.979},{"date":"2021-06-18","close":7689.9761},{"date":"2021-06-21","close":7440.3643},{"date":"2021-06-22","close":7507.5669},{"date":"2021-06-23","close":7353.96},{"date":"2021-06-24","close":7161.9507},{"date":"2021-06-25","close":7507.5669},{"date":"2021-06-28","close":7641.9741},{"date":"2021-06-29","close":7555.5698},{"date":"2021-06-30","close":8102.7964},{"date":"2021-07-01","close":8266.0049},{"date":"2021-07-02","close":8208.4014},{"date":"2021-07-05","close":7949.189},{"date":"2021-07-06","close":7814.7822},{"date":"2021-07-07","close":7929.9878},{"date":"2021-07-08","close":7603.5718},{"date":"2021-07-09","close":7478.7656},{"date":"2021-07-12","close":7680.376},{"date":"2021-07-13","close":8121.9976},{"date":"2021-07-14","close":8189.2007},{"date":"2021-07-15","close":8150.7993},{"date":"2021-07-16","close":8160.3984},{"date":"2021-07-19","close":8198.8018},{"date":"2021-07-20","close":8198.8018},{"date":"2021-07-21","close":8640.4229},{"date":"2021-07-22","close":9014.8408},{"date":"2021-07-23","close":9408.46},{"date":"2021-07-26","close":8832.4316},{"date":"2021-07-27","close":8784.4297},{"date":"2021-07-28","close":8755.6279},{"date":"2021-07-29","close":8832.4316},{"date":"2021-07-30","close":8534.8184},{"date":"2021-08-02","close":8371.6094},{"date":"2021-08-03","close":8285.2051},{"date":"2021-08-04","close":8803.6309},{"date":"2021-08-05","close":8813.2324},{"date":"2021-08-06","close":8928.4375},{"date":"2021-08-09","close":8909.2363},{"date":"2021-08-10","close":8870.834},{"date":"2021-08-11","close":8832.4316},{"date":"2021-08-12","close":9110.8457},{"date":"2021-08-13","close":8928.4375},{"date":"2021-08-17","close":8832.4316},{"date":"2021-08-18","close":8928.4375},{"date":"2021-08-19","close":9024.4414},{"date":"2021-08-20","close":8890.0342},{"date":"2021-08-23","close":8890.0342},{"date":"2021-08-24","close":9648.4727},{"date":"2021-08-25","close":9984.4883},{"date":"2021-08-26","close":9792.4785},{"date":"2021-08-27","close":9648.4727},{"date":"2021-08-30","close":9648.4727},{"date":"2021-08-31","close":9696.4746},{"date":"2021-09-01","close":9696.4746},{"date":"2021-09-02","close":10080.4932},{"date":"2021-09-03","close":10128.4961},{"date":"2021-09-06","close":10176.498},{"date":"2021-09-07","close":10464.5127},{"date":"2021-09-08","close":10752.5254},{"date":"2021-09-09","close":10896.5332},{"date":"2021-09-10","close":10944.5352},{"date":"2021-09-13","close":10560.5156},{"date":"2021-09-14","close":10992.5371},{"date":"2021-09-15","close":10992.5371},{"date":"2021-09-16","close":10848.5312},{"date":"2021-09-17","close":10848.5312},{"date":"2021-09-23","close":10656.5215},{"date":"2021-09-24","close":10608.5186},{"date":"2021-09-27","close":10560.5156},{"date":"2021-09-28","close":10320.5049},{"date":"2021-09-29","close":10176.498},{"date":"2021-09-30","close":9984.4883},{"date":"2021-10-01","close":9600.4688},{"date":"2021-10-05","close":9562.0684},{"date":"2021-10-06","close":9264.4541},{"date":"2021-10-07","close":9504.4648},{"date":"2021-10-08","close":9379.6592},{"date":"2021-10-12","close":9005.2412},{"date":"2021-10-13","close":9034.042},{"date":"2021-10-14","close":9341.2568},{"date":"2021-10-15","close":9389.2588},{"date":"2021-10-18","close":9312.4551},{"date":"2021-10-19","close":9082.0439},{"date":"2021-10-20","close":8966.8389},{"date":"2021-10-21","close":8861.2344},{"date":"2021-10-22","close":8813.2324},{"date":"2021-10-25","close":9082.0439},{"date":"2021-10-26","close":8986.04},{"date":"2021-10-27","close":8736.4277},{"date":"2021-10-28","close":8688.4258},{"date":"2021-10-29","close":8458.0137},{"date":"2021-11-01","close":8314.0068},{"date":"2021-11-02","close":8534.8184},{"date":"2021-11-03","close":8390.8115},{"date":"2021-11-04","close":8160.3984},{"date":"2021-11-05","close":8909.2363},{"date":"2021-11-08","close":8813.2324},{"date":"2021-11-09","close":8467.6133},{"date":"2021-11-10","close":8045.1934},{"date":"2021-11-11","close":7785.981},{"date":"2021-11-12","close":7997.1914},{"date":"2021-11-15","close":7929.9878},{"date":"2021-11-16","close":7737.979},{"date":"2021-11-17","close":7488.3662},{"date":"2021-11-18","close":7248.3545},{"date":"2021-11-19","close":7401.9619},{"date":"2021-11-22","close":7200.3521},{"date":"2021-11-23","close":7113.9482},{"date":"2021-11-24","close":7219.5532},{"date":"2021-11-25","close":7113.9482},{"date":"2021-11-26","close":6729.9292},{"date":"2021-11-29","close":6470.7163},{"date":"2021-11-30","close":6413.1138},{"date":"2021-12-01","close":6691.5278},{"date":"2021-12-02","close":7248.3545},{"date":"2021-12-03","close":7200.3521},{"date":"2021-12-06","close":7181.1514},{"date":"2021-12-07","close":7536.3691},{"date":"2021-12-08","close":7507.5669},{"date":"2021-12-09","close":7622.7729},{"date":"2021-12-10","close":7497.9668},{"date":"2021-12-13","close":7286.7568},{"date":"2021-12-14","close":7152.3496},{"date":"2021-12-15","close":7056.3452},{"date":"2021-12-16","close":7056.3452},{"date":"2021-12-17","close":6825.9341},{"date":"2021-12-20","close":6480.3174},{"date":"2021-12-21","close":6595.5229},{"date":"2021-12-22","close":7545.9692},{"date":"2021-12-23","close":7891.5864},{"date":"2021-12-24","close":8266.0049},{"date":"2021-12-27","close":8515.6162},{"date":"2021-12-28","close":8371.6094},{"date":"2021-12-29","close":8160.3984},{"date":"2021-12-30","close":8256.4043},{"date":"2022-01-03","close":8310.0},{"date":"2022-01-04","close":7814.7822},{"date":"2022-01-05","close":7747.5791},{"date":"2022-01-06","close":7622.7729},{"date":"2022-01-07","close":7709.1772},{"date":"2022-01-10","close":7392.3613},{"date":"2022-01-11","close":7209.9526},{"date":"2022-01-12","close":7248.3545},{"date":"2022-01-13","close":7411.5625},{"date":"2022-01-14","close":7315.5581},{"date":"2022-01-17","close":7171.5513},{"date":"2022-01-18","close":7766.7798},{"date":"2022-01-19","close":7382.7617},{"date":"2022-01-20","close":7536.3691},{"date":"2022-01-21","close":7661.1748},{"date":"2022-01-24","close":7958.7896},{"date":"2022-01-25","close":7545.9692},{"date":"2022-01-26","close":7469.166},{"date":"2022-01-27","close":7229.1538},{"date":"2022-01-28","close":7670.7749},{"date":"2022-02-03","close":7766.7798},{"date":"2022-02-04","close":8256.4043},{"date":"2022-02-07","close":8438.8135},{"date":"2022-02-08","close":8534.8184},{"date":"2022-02-09","close":8957.2383},{"date":"2022-02-10","close":8794.0303},{"date":"2022-02-11","close":8755.6279},{"date":"2022-02-14","close":8640.4229},{"date":"2022-02-15","close":8534.8184},{"date":"2022-02-16","close":8765.2285},{"date":"2022-02-17","close":9158.8486},{"date":"2022-02-18","close":9187.6494},{"date":"2022-02-21","close":9149.2471},{"date":"2022-02-22","close":8832.4316},{"date":"2022-02-23","close":8611.6211},{"date":"2022-02-24","close":8160.3984},{"date":"2022-02-25","close":8525.2168},{"date":"2022-02-28","close":8477.2148},{"date":"2022-03-02","close":8448.4141},{"date":"2022-03-03","close":8486.8154},{"date":"2022-03-04","close":8237.2031},{"date":"2022-03-07","close":8025.9932},{"date":"2022-03-08","close":7891.5864},{"date":"2022-03-10","close":8035.5928},{"date":"2022-03-11","close":8285.2051},{"date":"2022-03-14","close":7949.189},{"date":"2022-03-15","close":8054.7939},{"date":"2022-03-16","close":8275.6045},{"date":"2022-03-17","close":8256.4043},{"date":"2022-03-18","close":8189.2007},{"date":"2022-03-21","close":8256.4043},{"date":"2022-03-22","close":8179.6006},{"date":"2022-03-23","close":8093.1963},{"date":"2022-03-24","close":7977.9897},{"date":"2022-03-25","close":7881.9854},{"date":"2022-03-28","close":7872.3848},{"date":"2022-03-29","close":7977.9897},{"date":"2022-03-30","close":7997.1914},{"date":"2022-03-31","close":7901.1865},{"date":"2022-04-01","close":8237.2031},{"date":"2022-04-04","close":8429.2129},{"date":"2022-04-05","close":8390.8115},{"date":"2022-04-06","close":8515.6162},{"date":"2022-04-07","close":8333.208},{"date":"2022-04-08","close":8179.6006},{"date":"2022-04-11","close":8256.4043},{"date":"2022-04-12","close":8410.0117},{"date":"2022-04-13","close":8304.4062},{"date":"2022-04-14","close":8525.2168},{"date":"2022-04-15","close":8544.418},{"date":"2022-04-18","close":8419.6113},{"date":"2022-04-19","close":8573.2197},{"date":"2022-04-20","close":8592.4199},{"date":"2022-04-21","close":8410.0117},{"date":"2022-04-22","close":8342.8086},{"date":"2022-04-25","close":8016.3926},{"date":"2022-04-26","close":8073.9951},{"date":"2022-04-27","close":7920.3877},{"date":"2022-04-28","close":8083.5962},{"date":"2022-04-29","close":8121.9976},{"date":"2022-05-02","close":8073.9951},{"date":"2022-05-03","close":7891.5864},{"date":"2022-05-04","close":7641.9741},{"date":"2022-05-06","close":7421.1631},{"date":"2022-05-09","close":7000.0},{"date":"2022-05-10","close":6729.9292},{"date":"2022-05-11","close":6816.3335},{"date":"2022-05-12","close":6528.3193},{"date":"2022-05-13","close":6653.1255},{"date":"2022-05-16","close":6653.1255},{"date":"2022-05-17","close":6585.9224},{"date":"2022-05-18","close":6662.7261},{"date":"2022-05-19","close":6384.3125},{"date":"2022-05-20","close":6441.9155},{"date":"2022-05-23","close":6269.1069},{"date":"2022-05-24","close":6057.8965},{"date":"2022-05-25","close":6000.2935},{"date":"2022-05-26","close":5875.4878},{"date":"2022-05-27","close":6077.0977},{"date":"2022-05-30","close":6240.3057},{"date":"2022-05-31","close":6269.1069},{"date":"2022-06-02","close":6201.9033},{"date":"2022-06-03","close":6173.1025},{"date":"2022-06-07","close":6029.0952},{"date":"2022-06-08","close":5961.8921},{"date":"2022-06-09","close":5923.4897},{"date":"2022-06-10","close":5798.6836},{"date":"2022-06-13","close":5280.2578},{"date":"2022-06-14","close":5366.6626},{"date":"2022-06-15","close":5145.8521},{"date":"2022-06-16","close":5117.0503},{"date":"2022-06-17","close":5059.4478},{"date":"2022-06-20","close":4785.834},{"date":"2022-06-21","close":4809.835},{"date":"2022-06-22","close":4435.417},{"date":"2022-06-23","close":4339.4121},{"date":"2022-06-24","close":4541.022},{"date":"2022-06-27","close":4627.4263},{"date":"2022-06-28","close":4593.8247},{"date":"2022-06-29","close":4685.0293},{"date":"2022-06-30","close":4497.8203},{"date":"2022-07-01","close":4281.8096},{"date":"2022-07-04","close":4214.6064},{"date":"2022-07-05","close":4368.2139},{"date":"2022-07-06","close":4627.4263},{"date":"2022-07-07","close":4627.4263},{"date":"2022-07-08","close":4617.8262},{"date":"2022-07-11","close":4565.0229},{"date":"2022-07-12","close":4329.8115},{"date":"2022-07-13","close":4416.2158},{"date":"2022-07-14","close":4445.0171},{"date":"2022-07-15","close":4392.2148},{"date":"2022-07-18","close":5021.0454},{"date":"2022-07-19","close":4915.4404},{"date":"2022-07-20","close":5040.2466},{"date":"2022-07-21","close":4982.6436},{"date":"2022-07-22","close":4953.8423},{"date":"2022-07-25","close":4848.2373},{"date":"2022-07-26","close":4848.2373},{"date":"2022-07-27","close":4944.2422},{"date":"2022-07-28","close":4857.8379},{"date":"2022-07-29","close":4886.6392},{"date":"2022-08-01","close":4973.0435},{"date":"2022-08-02","close":4886.6392},{"date":"2022-08-03","close":4973.0435},{"date":"2022-08-04","close":5049.8472},{"date":"2022-08-05","close":5059.4478},{"date":"2022-08-08","close":4790.6343},{"date":"2022-08-09","close":4713.8306},{"date":"2022-08-10","close":4541.022},{"date":"2022-08-11","close":4579.4243},{"date":"2022-08-12","close":4641.8276},{"date":"2022-08-16","close":4709.0303},{"date":"2022-08-17","close":4857.8379},{"date":"2022-08-18","close":4790.6343},{"date":"2022-08-19","close":4766.6333},{"date":"2022-08-22","close":4565.0229},{"date":"2022-08-23","close":4440.2173},{"date":"2022-08-24","close":4454.6182},{"date":"2022-08-25","close":4569.8237},{"date":"2022-08-26","close":4569.8237},{"date":"2022-08-29","close":4425.8164},{"date":"2022-08-30","close":4550.6226},{"date":"2022-08-31","close":4541.022},{"date":"2022-09-01","close":4449.8179},{"date":"2022-09-02","close":4416.2158},{"date":"2022-09-05","close":4305.8105},{"date":"2022-09-06","close":4310.6113},{"date":"2022-09-07","close":4176.2041},{"date":"2022-09-08","close":4176.2041},{"date":"2022-09-13","close":4305.8105},{"date":"2022-09-14","close":4243.4077},{"date":"2022-09-15","close":4416.2158},{"date":"2022-09-16","close":4320.2114},{"date":"2022-09-19","close":4358.6133},{"date":"2022-09-20","close":4622.626},{"date":"2022-09-21","close":4718.6309},{"date":"2022-09-22","close":4790.6343},{"date":"2022-09-23","close":4512.2207},{"date":"2022-09-26","close":4128.2021},{"date":"2022-09-27","close":4084.9998},{"date":"2022-09-28","close":4070.5991},{"date":"2022-09-29","close":4277.0093},{"date":"2022-09-30","close":4161.8037},{"date":"2022-10-04","close":4233.8066},{"date":"2022-10-05","close":4272.209},{"date":"2022-10-06","close":4339.4121},{"date":"2022-10-07","close":4310.6113},{"date":"2022-10-11","close":3969.7944},{"date":"2022-10-12","close":3912.1914},{"date":"2022-10-13","close":3715.3818},{"date":"2022-10-14","close":3772.9846},{"date":"2022-10-17","close":3835.3875},{"date":"2022-10-18","close":3907.3911},{"date":"2022-10-19","close":3926.592},{"date":"2022-10-20","close":3883.3899},{"date":"2022-10-21","close":3830.5874},{"date":"2022-10-24","close":3849.7883},{"date":"2022-10-25","close":3859.3887},{"date":"2022-10-26","close":3782.5852},{"date":"2022-10-27","close":3835.3875},{"date":"2022-10-28","close":3758.5837},{"date":"2022-10-31","close":3748.9834},{"date":"2022-11-01","close":3796.9858},{"date":"2022-11-02","close":3864.1892},{"date":"2022-11-03","close":3859.3887},{"date":"2022-11-04","close":3931.3923},{"date":"2022-11-07","close":3940.9927},{"date":"2022-11-08","close":3993.7952},{"date":"2022-11-09","close":3993.7952},{"date":"2022-11-10","close":3993.7952},{"date":"2022-11-11","close":4094.6003},{"date":"2022-11-14","close":4123.4019},{"date":"2022-11-15","close":4205.0059},{"date":"2022-11-16","close":4185.8047},{"date":"2022-11-17","close":4137.8022},{"date":"2022-11-18","close":4094.6003},{"date":"2022-11-21","close":3979.3948},{"date":"2022-11-22","close":3955.3936},{"date":"2022-11-23","close":4041.7981},{"date":"2022-11-24","close":4123.4019},{"date":"2022-11-25","close":4128.2021},{"date":"2022-11-28","close":4070.5991},{"date":"2022-11-29","close":4190.605},{"date":"2022-11-30","close":4209.8057},{"date":"2022-12-01","close":4233.8066},{"date":"2022-12-02","close":4286.6099},{"date":"2022-12-05","close":4411.4155},{"date":"2022-12-06","close":4272.209},{"date":"2022-12-07","close":4363.4136},{"date":"2022-12-08","close":4512.2207},{"date":"2022-12-09","close":4785.834},{"date":"2022-12-12","close":4608.2256},{"date":"2022-12-13","close":4416.2158},{"date":"2022-12-14","close":4512.2207},{"date":"2022-12-15","close":4502.6206},{"date":"2022-12-16","close":4517.021},{"date":"2022-12-19","close":4565.0229},{"date":"2022-12-20","close":4464.2188},{"date":"2022-12-21","close":4512.2207},{"date":"2022-12-22","close":4646.6274},{"date":"2022-12-23","close":4574.6235},{"date":"2022-12-26","close":4608.2256},{"date":"2022-12-27","close":5126.6514},{"date":"2022-12-28","close":5040.2466},{"date":"2022-12-29","close":4886.6392},{"date":"2023-01-02","close":4829.0361},{"date":"2023-01-03","close":4953.8423},{"date":"2023-01-04","close":4953.8423},{"date":"2023-01-05","close":5049.8472},{"date":"2023-01-06","close":4925.041},{"date":"2023-01-09","close":5069.0479},{"date":"2023-01-10","close":4896.2393},{"date":"2023-01-11","close":4934.6416},{"date":"2023-01-12","close":4867.4385},{"date":"2023-01-13","close":4963.4429},{"date":"2023-01-16","close":5049.8472},{"date":"2023-01-17","close":4992.2441},{"date":"2023-01-18","close":5107.4497},{"date":"2023-01-19","close":5155.4526},{"date":"2023-01-20","close":5222.6553},{"date":"2023-01-25","close":5193.854},{"date":"2023-01-26","close":5088.249},{"date":"2023-01-27","close":5174.6528},{"date":"2023-01-30","close":4982.6436},{"date":"2023-01-31","close":4934.6416},{"date":"2023-02-01","close":4867.4385},{"date":"2023-02-02","close":5059.4478},{"date":"2023-02-03","close":4944.2422},{"date":"2023-02-06","close":4963.4429},{"date":"2023-02-07","close":4963.4429},{"date":"2023-02-08","close":4925.041},{"date":"2023-02-09","close":4934.6416},{"date":"2023-02-10","close":4944.2422},{"date":"2023-02-13","close":4838.6367},{"date":"2023-02-14","close":4886.6392},{"date":"2023-02-15","close":4752.2324},{"date":"2023-02-16","close":4771.4336},{"date":"2023-02-17","close":4704.23},{"date":"2023-02-20","close":4737.832},{"date":"2023-02-21","close":4776.2334},{"date":"2023-02-22","close":4646.6274},{"date":"2023-02-23","close":4646.6274},{"date":"2023-02-24","close":4584.2246},{"date":"2023-02-27","close":4512.2207},{"date":"2023-02-28","close":4665.8286},{"date":"2023-03-02","close":4781.0342},{"date":"2023-03-03","close":4785.834},{"date":"2023-03-06","close":4646.6274},{"date":"2023-03-07","close":4565.0229},{"date":"2023-03-08","close":4521.8213},{"date":"2023-03-09","close":4584.2246},{"date":"2023-03-10","close":4555.4229},{"date":"2023-03-13","close":4435.417},{"date":"2023-03-14","close":4200.2051},{"date":"2023-03-15","close":4339.4121},{"date":"2023-03-16","close":4262.6084},{"date":"2023-03-17","close":4358.6133},{"date":"2023-03-20","close":4445.0171},{"date":"2023-03-21","close":4421.0161},{"date":"2023-03-22","close":4301.0107},{"date":"2023-03-23","close":4262.6084},{"date":"2023-03-24","close":4305.8105},{"date":"2023-03-27","close":4339.4121},{"date":"2023-03-28","close":4401.8154},{"date":"2023-03-29","close":4512.2207},{"date":"2023-03-30","close":4502.6206},{"date":"2023-03-31","close":4416.2158},{"date":"2023-04-03","close":4401.8154},{"date":"2023-04-04","close":4445.0171},{"date":"2023-04-05","close":4473.8188},{"date":"2023-04-06","close":4425.8164},{"date":"2023-04-07","close":4406.6162},{"date":"2023-04-10","close":4320.2114},{"date":"2023-04-11","close":4373.0142},{"date":"2023-04-12","close":4392.2148},{"date":"2023-04-13","close":4416.2158},{"date":"2023-04-14","close":4425.8164},{"date":"2023-04-17","close":4363.4136},{"date":"2023-04-18","close":4502.6206},{"date":"2023-04-19","close":4526.6216},{"date":"2023-04-20","close":4421.0161},{"date":"2023-04-21","close":4334.6123},{"date":"2023-04-24","close":4267.4092},{"date":"2023-04-25","close":4243.4077},{"date":"2023-04-26","close":4291.4097},{"date":"2023-04-27","close":4334.6123},{"date":"2023-04-28","close":4310.6113},{"date":"2023-05-02","close":4334.6123},{"date":"2023-05-03","close":4320.2114},{"date":"2023-05-04","close":4329.8115},{"date":"2023-05-08","close":4377.814},{"date":"2023-05-09","close":4637.0269},{"date":"2023-05-10","close":6019.4946},{"date":"2023-05-11","close":6403.5132},{"date":"2023-05-12","close":6470.7163},{"date":"2023-05-15","close":6912.3384},{"date":"2023-05-16","close":6912.3384},{"date":"2023-05-17","close":7094.7471},{"date":"2023-05-18","close":7296.3564},{"date":"2023-05-19","close":7296.3564},{"date":"2023-05-22","close":7507.5669},{"date":"2023-05-23","close":8371.6094},{"date":"2023-05-24","close":8352.4082},{"date":"2023-05-25","close":7862.7847},{"date":"2023-05-26","close":7757.1797},{"date":"2023-05-30","close":7757.1797},{"date":"2023-05-31","close":7949.189},{"date":"2023-06-01","close":7613.1724},{"date":"2023-06-02","close":8602.0215},{"date":"2023-06-05","close":8294.8057},{"date":"2023-06-07","close":8189.2007},{"date":"2023-06-08","close":8275.6045},{"date":"2023-06-09","close":8438.8135},{"date":"2023-06-12","close":8112.3965},{"date":"2023-06-13","close":8150.7993},{"date":"2023-06-14","close":7929.9878},{"date":"2023-06-15","close":8208.4014},{"date":"2023-06-16","close":8371.6094},{"date":"2023-06-19","close":7872.3848},{"date":"2023-06-20","close":8218.002},{"date":"2023-06-21","close":8544.418},{"date":"2023-06-22","close":8803.6309},{"date":"2023-06-23","close":8736.4277},{"date":"2023-06-26","close":8525.2168},{"date":"2023-06-27","close":9216.4512},{"date":"2023-06-28","close":9216.4512},{"date":"2023-06-29","close":8918.8359},{"date":"2023-06-30","close":9005.2412},{"date":"2023-07-03","close":9034.042},{"date":"2023-07-04","close":9523.666},{"date":"2023-07-05","close":9514.0654},{"date":"2023-07-06","close":9283.6553},{"date":"2023-07-07","close":9590.8701},{"date":"2023-07-10","close":9830.8809},{"date":"2023-07-11","close":9696.4746},{"date":"2023-07-12","close":9389.2588},{"date":"2023-07-13","close":9014.8408},{"date":"2023-07-14","close":8794.0303},{"date":"2023-07-17","close":9331.6572},{"date":"2023-07-18","close":9322.0557},{"date":"2023-07-19","close":8726.8271},{"date":"2023-07-20","close":8755.6279},{"date":"2023-07-21","close":8602.0215},{"date":"2023-07-24","close":8794.0303},{"date":"2023-07-25","close":9130.0459},{"date":"2023-07-26","close":8842.0322},{"date":"2023-07-27","close":8966.8389},{"date":"2023-07-28","close":9101.2451},{"date":"2023-07-31","close":9187.6494},{"date":"2023-08-01","close":9053.2432},{"date":"2023-08-02","close":8707.626},{"date":"2023-08-03","close":8736.4277},{"date":"2023-08-04","close":9398.8604},{"date":"2023-08-07","close":10531.7158},{"date":"2023-08-08","close":10435.7109},{"date":"2023-08-09","close":9888.4844},{"date":"2023-08-10","close":9274.0537},{"date":"2023-08-11","close":9187.6494},{"date":"2023-08-14","close":9427.6611},{"date":"2023-08-16","close":9158.8486},{"date":"2023-08-17","close":9514.0654},{"date":"2023-08-18","close":9542.8672},{"date":"2023-08-21","close":10512.5146},{"date":"2023-08-22","close":11318.9541},{"date":"2023-08-23","close":11011.7383},{"date":"2023-08-24","close":10848.5312},{"date":"2023-08-25","close":10819.7285},{"date":"2023-08-28","close":10656.5215},{"date":"2023-08-29","close":10541.3154},{"date":"2023-08-30","close":10483.7139},{"date":"2023-08-31","close":10896.5332},{"date":"2023-09-01","close":11530.1631},{"date":"2023-09-04","close":11530.1631},{"date":"2023-09-05","close":11405.3584},{"date":"2023-09-06","close":11885.3809},{"date":"2023-09-07","close":11414.958},{"date":"2023-09-08","close":11654.9697},{"date":"2023-09-11","close":11626.1689},{"date":"2023-09-12","close":11386.1572},{"date":"2023-09-13","close":10838.9307},{"date":"2023-09-14","close":11405.3584},{"date":"2023-09-15","close":11472.5615},{"date":"2023-09-18","close":12115.793},{"date":"2023-09-19","close":12019.7871},{"date":"2023-09-20","close":11981.3867},{"date":"2023-09-21","close":11616.5684},{"date":"2023-09-22","close":11424.5596},{"date":"2023-09-25","close":11770.1758},{"date":"2023-09-26","close":11088.543},{"date":"2023-09-27","close":11405.3584},{"date":"2023-10-04","close":10838.9307},{"date":"2023-10-05","close":10704.5234},{"date":"2023-10-06","close":11136.5449},{"date":"2023-10-10","close":10550.917},{"date":"2023-10-11","close":11501.3633},{"date":"2023-10-12","close":12970.2344},{"date":"2023-10-13","close":13584.6641},{"date":"2023-10-16","close":13488.6602},{"date":"2023-10-17","close":14295.0996},{"date":"2023-10-18","close":13824.6768},{"date":"2023-10-19","close":13325.4521},{"date":"2023-10-20","close":13181.4453},{"date":"2023-10-23","close":13411.8555},{"date":"2023-10-24","close":12864.6299},{"date":"2023-10-25","close":13575.0635},{"date":"2023-10-26","close":13296.6504},{"date":"2023-10-27","close":13152.6426},{"date":"2023-10-30","close":12912.6318},{"date":"2023-10-31","close":12720.623},{"date":"2023-11-01","close":12595.8164},{"date":"2023-11-02","close":12855.0283},{"date":"2023-11-03","close":12567.0146},{"date":"2023-11-06","close":12768.625},{"date":"2023-11-07","close":14208.6963},{"date":"2023-11-08","close":14467.9082},{"date":"2023-11-09","close":14304.6992},{"date":"2023-11-10","close":13738.2725},{"date":"2023-11-13","close":13767.0732},{"date":"2023-11-14","close":13171.8447},{"date":"2023-11-15","close":13344.6523},{"date":"2023-11-16","close":13440.6582},{"date":"2023-11-17","close":13450.2578},{"date":"2023-11-20","close":13114.2412},{"date":"2023-11-21","close":13191.0459},{"date":"2023-11-22","close":12672.6201},{"date":"2023-11-23","close":12653.4199},{"date":"2023-11-24","close":12269.4004},{"date":"2023-11-27","close":11904.582},{"date":"2023-11-28","close":11520.5645},{"date":"2023-11-29","close":11933.3838},{"date":"2023-11-30","close":11808.5771},{"date":"2023-12-01","close":12086.9912},{"date":"2023-12-04","close":12125.3926},{"date":"2023-12-05","close":12480.6113},{"date":"2023-12-06","close":12394.207},{"date":"2023-12-07","close":12192.5957},{"date":"2023-12-08","close":12480.6113},{"date":"2023-12-11","close":13047.0381},{"date":"2023-12-12","close":12595.8164},{"date":"2023-12-13","close":12480.6113},{"date":"2023-12-14","close":12778.2256},{"date":"2023-12-15","close":12019.7871},{"date":"2023-12-18","close":12298.2021},{"date":"2023-12-19","close":12586.2158},{"date":"2023-12-20","close":12826.2275},{"date":"2023-12-21","close":13027.8369},{"date":"2023-12-22","close":12547.8135},{"date":"2023-12-26","close":12394.207},{"date":"2023-12-27","close":12810.0488},{"date":"2023-12-28","close":12897.127},{"date":"2024-01-02","close":12693.9463},{"date":"2024-01-03","close":12597.1934},{"date":"2024-01-04","close":13284.1377},{"date":"2024-01-05","close":13961.4053},{"date":"2024-01-08","close":13642.1211},{"date":"2024-01-09","close":14077.5078},{"date":"2024-01-10","close":14803.1533},{"date":"2024-01-11","close":14561.2715},{"date":"2024-01-12","close":14716.0762},{"date":"2024-01-15","close":14851.5303},{"date":"2024-01-16","close":14512.8955},{"date":"2024-01-17","close":14377.4414},{"date":"2024-01-18","close":14590.2979},{"date":"2024-01-19","close":14541.9209},{"date":"2024-01-22","close":14125.8848},{"date":"2024-01-23","close":14145.2354},{"date":"2024-01-24","close":14687.0508},{"date":"2024-01-25","close":14832.1787},{"date":"2024-01-26","close":14493.5449},{"date":"2024-01-29","close":13748.5498},{"date":"2024-01-30","close":13564.7197},{"date":"2024-01-31","close":13177.709},{"date":"2024-02-01","close":12955.1787},{"date":"2024-02-02","close":13409.915},{"date":"2024-02-05","close":13100.3066},{"date":"2024-02-06","close":13738.874},{"date":"2024-02-07","close":13990.4316},{"date":"2024-02-08","close":13690.498},{"date":"2024-02-13","close":13342.1885},{"date":"2024-02-14","close":13690.498},{"date":"2024-02-15","close":14087.1846},{"date":"2024-02-16","close":14135.5596},{"date":"2024-02-19","close":13903.3535},{"date":"2024-02-20","close":14009.7812},{"date":"2024-02-21","close":14977.3076},{"date":"2024-02-22","close":15470.7461},{"date":"2024-02-23","close":15673.9268},{"date":"2024-02-26","close":13419.5908},{"date":"2024-02-27","close":11987.6523},{"date":"2024-02-28","close":12142.4561},{"date":"2024-02-29","close":11726.4199},{"date":"2024-03-04","close":11116.8779},{"date":"2024-03-05","close":11465.1875},{"date":"2024-03-06","close":11890.8994},{"date":"2024-03-07","close":11523.2393},{"date":"2024-03-08","close":11852.1973},{"date":"2024-03-11","close":12181.1562},{"date":"2024-03-12","close":11697.3936},{"date":"2024-03-13","close":11155.5791},{"date":"2024-03-14","close":11029.8008},{"date":"2024-03-15","close":11310.3828},{"date":"2024-03-18","close":11329.7344},{"date":"2024-03-19","close":11271.6816},{"date":"2024-03-20","close":11184.6045},{"date":"2024-03-21","close":11078.1768},{"date":"2024-03-22","close":11513.5635},{"date":"2024-03-25","close":11223.3066},{"date":"2024-03-26","close":11774.7959},{"date":"2024-03-27","close":12181.1562},{"date":"2024-03-28","close":12364.9873},{"date":"2024-03-29","close":12113.4297},{"date":"2024-04-01","close":12761.6729},{"date":"2024-04-02","close":12287.585},{"date":"2024-04-03","close":12335.9609},{"date":"2024-04-04","close":11823.1729},{"date":"2024-04-05","close":12171.4814},{"date":"2024-04-08","close":12326.2861},{"date":"2024-04-09","close":12287.585},{"date":"2024-04-11","close":12442.3887},{"date":"2024-04-12","close":13100.3066},{"date":"2024-04-15","close":13274.4619},{"date":"2024-04-16","close":12984.2041},{"date":"2024-04-17","close":13226.0859},{"date":"2024-04-18","close":13671.1475},{"date":"2024-04-19","close":13458.292},{"date":"2024-04-22","close":13671.1475},{"date":"2024-04-23","close":13555.0449},{"date":"2024-04-24","close":13942.0547},{"date":"2024-04-25","close":13429.2656},{"date":"2024-04-26","close":13313.1621},{"date":"2024-04-29","close":13109.9814},{"date":"2024-04-30","close":13216.4102},{"date":"2024-05-02","close":13951.7305},{"date":"2024-05-03","close":14329.0654},{"date":"2024-05-07","close":14203.2871},{"date":"2024-05-08","close":14561.2715},{"date":"2024-05-09","close":15383.6699},{"date":"2024-05-10","close":14735.4268},{"date":"2024-05-13","close":15451.3965},{"date":"2024-05-14","close":15383.6699},{"date":"2024-05-16","close":15490.0977},{"date":"2024-05-17","close":16631.7773},{"date":"2024-05-20","close":17841.1855},{"date":"2024-05-21","close":20124.5488},{"date":"2024-05-22","close":20318.0547},{"date":"2024-05-23","close":21575.8379},{"date":"2024-05-24","close":21817.7188},{"date":"2024-05-27","close":21188.8281},{"date":"2024-05-28","close":21285.5801},{"date":"2024-05-29","close":21382.334},{"date":"2024-05-30","close":22736.8691},{"date":"2024-05-31","close":22736.8691},{"date":"2024-06-03","close":24478.416},{"date":"2024-06-04","close":24962.1797},{"date":"2024-06-05","close":25058.9336},{"date":"2024-06-07","close":23897.9004},{"date":"2024-06-10","close":24139.7832},{"date":"2024-06-11","close":24430.0391},{"date":"2024-06-12","close":25349.1895},{"date":"2024-06-13","close":25204.0625},{"date":"2024-06-14","close":24720.2988},{"date":"2024-06-17","close":22881.998},{"date":"2024-06-18","close":23559.2656},{"date":"2024-06-19","close":23220.6328},{"date":"2024-06-20","close":21140.4512},{"date":"2024-06-21","close":21769.3418},{"date":"2024-06-24","close":20995.3223},{"date":"2024-06-25","close":21672.5898},{"date":"2024-06-26","close":22398.2363},{"date":"2024-06-27","close":22543.3633},{"date":"2024-06-28","close":22156.3535},{"date":"2024-07-01","close":20608.3125},{"date":"2024-07-02","close":20124.5488},{"date":"2024-07-03","close":19931.043},{"date":"2024-07-04","close":19640.7852},{"date":"2024-07-05","close":19785.9141},{"date":"2024-07-08","close":21527.4629},{"date":"2024-07-09","close":20946.9453},{"date":"2024-07-10","close":21237.2031},{"date":"2024-07-11","close":21866.0957},{"date":"2024-07-12","close":20946.9453},{"date":"2024-07-15","close":21430.709},{"date":"2024-07-16","close":20463.1836},{"date":"2024-07-17","close":20850.1934},{"date":"2024-07-18","close":20850.1934},{"date":"2024-07-19","close":22398.2363},{"date":"2024-07-22","close":22253.1074},{"date":"2024-07-23","close":23704.3945},{"date":"2024-07-24","close":23317.3867},{"date":"2024-07-25","close":22011.2246},{"date":"2024-07-26","close":21140.4512},{"date":"2024-07-29","close":21333.957},{"date":"2024-07-30","close":21043.6973},{"date":"2024-07-31","close":19340.8516},{"date":"2024-08-01","close":18150.7949},{"date":"2024-08-02","close":16399.5723},{"date":"2024-08-05","close":14474.1943},{"date":"2024-08-06","close":15664.252},{"date":"2024-08-07","close":15480.4219},{"date":"2024-08-08","close":14609.6475},{"date":"2024-08-09","close":15993.2109},{"date":"2024-08-12","close":15867.4316},{"date":"2024-08-13","close":12364.9873},{"date":"2024-08-14","close":12335.9609},{"date":"2024-08-16","close":12800.374},{"date":"2024-08-19","close":12577.8428},{"date":"2024-08-20","close":13293.8125},{"date":"2024-08-21","close":12868.1006},{"date":"2024-08-22","close":12751.998},{"date":"2024-08-23","close":12471.415},{"date":"2024-08-26","close":11803.8213},{"date":"2024-08-27","close":12074.7285},{"date":"2024-08-28","close":11939.2754},{"date":"2024-08-29","close":11813.4971},{"date":"2024-08-30","close":11852.1973},{"date":"2024-09-02","close":12297.2598},{"date":"2024-09-03","close":12732.6475},{"date":"2024-09-04","close":12094.0801},{"date":"2024-09-05","close":11494.2139},{"date":"2024-09-06","close":11107.2021},{"date":"2024-09-09","close":12142.4561},{"date":"2024-09-10","close":11910.249},{"date":"2024-09-11","close":12026.3525},{"date":"2024-09-12","close":12751.998},{"date":"2024-09-13","close":12664.9199},{"date":"2024-09-19","close":12394.0127},{"date":"2024-09-20","close":12964.8535},{"date":"2024-09-23","close":13390.5654},{"date":"2024-09-24","close":13438.9414},{"date":"2024-09-25","close":13322.8379},{"date":"2024-09-26","close":13351.8643},{"date":"2024-09-27","close":13061.6064},{"date":"2024-09-30","close":12645.5693},{"date":"2024-10-02","close":12142.4561},{"date":"2024-10-04","close":12510.1152},{"date":"2024-10-07","close":12645.5693},{"date":"2024-10-08","close":12268.2344},{"date":"2024-10-10","close":12481.0898},{"date":"2024-10-11","close":11997.3271},{"date":"2024-10-14","close":11968.3008},{"date":"2024-10-15","close":11948.9502},{"date":"2024-10-16","close":11774.7959},{"date":"2024-10-17","close":11852.1973},{"date":"2024-10-18","close":11561.9404},{"date":"2024-10-21","close":11610.3164},{"date":"2024-10-22","close":11107.2021},{"date":"2024-10-23","close":11126.5537},{"date":"2024-10-24","close":10981.4238},{"date":"2024-10-25","close":10691.167},{"date":"2024-10-28","close":10787.9189},{"date":"2024-10-29","close":10623.4395},{"date":"2024-10-30","close":10768.5684},{"date":"2024-10-31","close":10894.3477},{"date":"2024-11-01","close":10439.6094},{"date":"2024-11-04","close":10497.6611},{"date":"2024-11-05","close":10255.7793},{"date":"2024-11-06","close":10110.6504},{"date":"2024-11-07","close":10933.0479},{"date":"2024-11-08","close":11368.4346},{"date":"2024-11-11","close":8359.4277},{"date":"2024-11-12","close":7314.4995},{"date":"2024-11-13","close":7256.4478},{"date":"2024-11-14","close":7198.396},{"date":"2024-11-15","close":7314.4995},{"date":"2024-11-18","close":7275.7983},{"date":"2024-11-19","close":7275.7983},{"date":"2024-11-20","close":7275.7983},{"date":"2024-11-21","close":7062.9424},{"date":"2024-11-22","close":7140.3447},{"date":"2024-11-25","close":7478.979},{"date":"2024-11-26","close":7459.6284},{"date":"2024-11-27","close":7478.979},{"date":"2024-11-28","close":7227.4219},{"date":"2024-11-29","close":6917.8135},{"date":"2024-12-02","close":6637.231},{"date":"2024-12-03","close":7324.1748},{"date":"2024-12-04","close":7150.0195},{"date":"2024-12-05","close":6956.5142},{"date":"2024-12-06","close":6850.0864},{"date":"2024-12-09","close":6230.8696},{"date":"2024-12-10","close":6540.478},{"date":"2024-12-11","close":6782.3599},{"date":"2024-12-12","close":6772.6846},{"date":"2024-12-13","close":6937.1641},{"date":"2024-12-16","close":6946.8394},{"date":"2024-12-17","close":6782.3599},{"date":"2024-12-18","close":6617.8804},{"date":"2024-12-19","close":6782.3599},{"date":"2024-12-20","close":6656.5811},{"date":"2024-12-23","close":6772.6846},{"date":"2024-12-24","close":6811.3857},{"date":"2024-12-26","close":6521.1274},{"date":"2024-12-27","close":6462.5234},{"date":"2024-12-30","close":6698.2383},{"date":"2025-01-02","close":6816.0957},{"date":"2025-01-03","close":6894.6675},{"date":"2025-01-06","close":7120.561},{"date":"2025-01-07","close":7002.7036},{"date":"2025-01-08","close":6973.2393},{"date":"2025-01-09","close":6786.6313},{"date":"2025-01-10","close":6796.4531},{"date":"2025-01-13","close":6658.9526},{"date":"2025-01-14","close":6649.1309},{"date":"2025-01-15","close":6531.2734},{"date":"2025-01-16","close":6894.6675},{"date":"2025-01-17","close":6825.9175},{"date":"2025-01-20","close":6904.4893},{"date":"2025-01-21","close":6953.5962},{"date":"2025-01-22","close":6904.4893},{"date":"2025-01-23","close":6737.5244},{"date":"2025-01-24","close":6708.0596},{"date":"2025-01-31","close":6914.3105},{"date":"2025-02-03","close":6629.4883},{"date":"2025-02-04","close":7582.1699},{"date":"2025-02-05","close":7729.4922},{"date":"2025-02-06","close":8377.709},{"date":"2025-02-07","close":8672.3525},{"date":"2025-02-10","close":8485.7451},{"date":"2025-02-11","close":8554.4951},{"date":"2025-02-12","close":8790.21},{"date":"2025-02-13","close":8662.5312},{"date":"2025-02-14","close":8652.71},{"date":"2025-02-17","close":8574.1377},{"date":"2025-02-18","close":8544.6738},{"date":"2025-02-19","close":8603.6025},{"date":"2025-02-20","close":8711.6387},{"date":"2025-02-21","close":8731.2812},{"date":"2025-02-24","close":8397.3516},{"date":"2025-02-25","close":8495.5664},{"date":"2025-02-26","close":8132.1719},{"date":"2025-02-27","close":7700.0278},{"date":"2025-02-28","close":7140.2041},{"date":"2025-03-04","close":7100.9185},{"date":"2025-03-05","close":7356.2764},{"date":"2025-03-06","close":7503.5981},{"date":"2025-03-07","close":7542.8843},{"date":"2025-03-10","close":7425.0269},{"date":"2025-03-11","close":7277.7046},{"date":"2025-03-12","close":7493.7769},{"date":"2025-03-13","close":7739.3135},{"date":"2025-03-14","close":7719.6704},{"date":"2025-03-17","close":7984.8501},{"date":"2025-03-18","close":7955.3857},{"date":"2025-03-19","close":7837.5283},{"date":"2025-03-20","close":7729.4922},{"date":"2025-03-21","close":7778.5991},{"date":"2025-03-24","close":7975.0288},{"date":"2025-03-25","close":7808.064},{"date":"2025-03-26","close":7611.6343},{"date":"2025-03-27","close":7866.9927},{"date":"2025-03-28","close":7857.1709},{"date":"2025-03-31","close":7562.5273},{"date":"2025-04-01","close":8240.208},{"date":"2025-04-02","close":8574.1377},{"date":"2025-04-03","close":9143.7832},{"date":"2025-04-04","close":9408.9619},{"date":"2025-04-07","close":8858.96},{"date":"2025-04-08","close":8613.4238},{"date":"2025-04-09","close":8200.9219},{"date":"2025-04-10","close":8387.5303},{"date":"2025-04-11","close":8633.0664},{"date":"2025-04-14","close":8908.0674},{"date":"2025-04-15","close":9723.249},{"date":"2025-04-16","close":9428.6055},{"date":"2025-04-17","close":10960.7539},{"date":"2025-04-18","close":10558.0732},{"date":"2025-04-21","close":10685.7529},{"date":"2025-04-22","close":10067.0},{"date":"2025-04-23","close":10017.8936},{"date":"2025-04-24","close":10528.6094},{"date":"2025-04-25","close":10361.6445},{"date":"2025-04-28","close":9831.2852},{"date":"2025-04-29","close":10175.0361},{"date":"2025-04-30","close":10538.4307},{"date":"2025-05-02","close":10705.3955},{"date":"2025-05-07","close":10636.6455},{"date":"2025-05-08","close":11481.291},{"date":"2025-05-09","close":10950.9326},{"date":"2025-05-12","close":10440.2158},{"date":"2025-05-13","close":9860.75},{"date":"2025-05-14","close":10292.8945},{"date":"2025-05-15","close":10184.8584},{"date":"2025-05-16","close":10116.1074},{"date":"2025-05-19","close":9654.499},{"date":"2025-05-20","close":10125.9297},{"date":"2025-05-21","close":10351.8232},{"date":"2025-05-22","close":10774.1455},{"date":"2025-05-23","close":10950.9326},{"date":"2025-05-26","close":10872.3604},{"date":"2025-05-27","close":10950.9326},{"date":"2025-05-28","close":10577.7168},{"date":"2025-05-29","close":10381.2871},{"date":"2025-05-30","close":10371.4658},{"date":"2025-06-02","close":10489.3232},{"date":"2025-06-04","close":10558.0732},{"date":"2025-06-05","close":10459.8594},{"date":"2025-06-09","close":10577.7168},{"date":"2025-06-10","close":11009.8613},{"date":"2025-06-11","close":11481.291},{"date":"2025-06-12","close":11618.792},{"date":"2025-06-13","close":11608.9707},{"date":"2025-06-16","close":11442.0049},{"date":"2025-06-17","close":11422.3623},{"date":"2025-06-18","close":11461.6484},{"date":"2025-06-19","close":11265.2188},{"date":"2025-06-20","close":11746.4707},{"date":"2025-06-23","close":11825.042},{"date":"2025-06-24","close":11913.4355},{"date":"2025-06-25","close":11422.3623},{"date":"2025-06-26","close":11363.4336},{"date":"2025-06-27","close":11255.3975},{"date":"2025-06-30","close":12797.3672},{"date":"2025-07-01","close":13052.7256},{"date":"2025-07-02","close":12797.3672},{"date":"2025-07-03","close":12512.5449},{"date":"2025-07-04","close":11903.6143},{"date":"2025-07-07","close":11883.9717},{"date":"2025-07-08","close":12080.4004},{"date":"2025-07-09","close":13445.584},{"date":"2025-07-10","close":13750.0498},{"date":"2025-07-11","close":13975.9434},{"date":"2025-07-14","close":13848.2637},{"date":"2025-07-15","close":14300.0518},{"date":"2025-07-16","close":13700.9424},{"date":"2025-07-17","close":13533.9775},{"date":"2025-07-18","close":13661.6562},{"date":"2025-07-21","close":13691.1201},{"date":"2025-07-22","close":13465.2266},{"date":"2025-07-23","close":13229.5117},{"date":"2025-07-24","close":12915.2246},{"date":"2025-07-25","close":13808.9785},{"date":"2025-07-28","close":13583.084},{"date":"2025-07-29","close":13917.0146},{"date":"2025-07-30","close":14290.2295},{"date":"2025-07-31","close":14290.2295},{"date":"2025-08-01","close":13357.1904},{"date":"2025-08-04","close":14044.6934},{"date":"2025-08-05","close":14280.4082},{"date":"2025-08-06","close":14417.9092},{"date":"2025-08-07","close":14437.5518},{"date":"2025-08-08","close":14889.3389},{"date":"2025-08-11","close":14250.9443},{"date":"2025-08-12","close":13141.1182},{"date":"2025-08-13","close":12483.0801},{"date":"2025-08-14","close":12738.4385},{"date":"2025-08-18","close":12954.5107},{"date":"2025-08-19","close":12669.6885},{"date":"2025-08-20","close":12394.6875},{"date":"2025-08-21","close":12512.5449},{"date":"2025-08-22","close":12394.6875},{"date":"2025-08-25","close":12718.7959},{"date":"2025-08-26","close":12689.3311},{"date":"2025-08-27","close":12699.1523},{"date":"2025-08-28","close":13023.2607},{"date":"2025-08-29","close":13150.9404},{"date":"2025-09-01","close":12492.9023},{"date":"2025-09-02","close":12591.1162},{"date":"2025-09-03","close":12198.2578},{"date":"2025-09-04","close":12453.6162},{"date":"2025-09-05","close":12158.9727},{"date":"2025-09-08","close":12512.5449},{"date":"2025-09-09","close":13455.4053},{"date":"2025-09-10","close":13327.7266},{"date":"2025-09-11","close":13062.5469},{"date":"2025-09-12","close":12659.8672},{"date":"2025-09-15","close":12758.0811},{"date":"2025-09-16","close":12718.7959},{"date":"2025-09-17","close":12875.9395},{"date":"2025-09-18","close":13632.1914},{"date":"2025-09-19","close":14220.0},{"date":"2025-09-22","close":14005.4072},{"date":"2025-09-23","close":13661.6562},{"date":"2025-09-24","close":13396.4766},{"date":"2025-09-25","close":13003.6182},{"date":"2025-09-26","close":13691.1201},{"date":"2025-09-29","close":13995.5859},{"date":"2025-09-30","close":13651.835},{"date":"2025-10-01","close":13632.1914},{"date":"2025-10-02","close":13131.2969},{"date":"2025-10-10","close":12375.0439},{"date":"2025-10-13","close":12257.1865},{"date":"2025-10-14","close":11785.7568},{"date":"2025-10-15","close":12178.6152},{"date":"2025-10-16","close":11883.9717},{"date":"2025-10-17","close":11491.1123},{"date":"2025-10-20","close":11707.1846},{"date":"2025-10-21","close":11324.1475},{"date":"2025-10-22","close":11952.7217},{"date":"2025-10-23","close":12375.0439},{"date":"2025-10-24","close":12492.9023},{"date":"2025-10-27","close":12492.9023},{"date":"2025-10-28","close":12492.9023},{"date":"2025-10-29","close":12365.2227},{"date":"2025-10-30","close":12080.4004},{"date":"2025-10-31","close":11952.7217},{"date":"2025-11-03","close":12453.6162},{"date":"2025-11-04","close":12954.5107},{"date":"2025-11-05","close":13268.7979},{"date":"2025-11-06","close":12885.7607},{"date":"2025-11-07","close":15449.1621},{"date":"2025-11-10","close":14457.1943},{"date":"2025-11-11","close":13484.8701},{"date":"2025-11-12","close":13966.1211},{"date":"2025-11-13","close":13484.8701},{"date":"2025-11-14","close":13258.9766},{"date":"2025-11-17","close":13033.082},{"date":"2025-11-18","close":12512.5449},{"date":"2025-11-19","close":12846.4746},{"date":"2025-11-20","close":13150.9404},{"date":"2025-11-21","close":12718.7959},{"date":"2025-11-24","close":12424.1514},{"date":"2025-11-25","close":12247.3652},{"date":"2025-11-26","close":12286.6514},{"date":"2025-11-27","close":12404.5088},{"date":"2025-11-28","close":12954.5107},{"date":"2025-12-01","close":12188.4365},{"date":"2025-12-02","close":12473.2588},{"date":"2025-12-03","close":12473.2588},{"date":"2025-12-04","close":12355.4014},{"date":"2025-12-05","close":12109.8652},{"date":"2025-12-08","close":12325.9375},{"date":"2025-12-09","close":12139.3291},{"date":"2025-12-10","close":11923.2568},{"date":"2025-12-11","close":11756.292},{"date":"2025-12-12","close":11677.7207},{"date":"2025-12-15","close":11913.4355},{"date":"2025-12-16","close":12080.4004},{"date":"2025-12-17","close":11707.1846},{"date":"2025-12-18","close":11530.3984},{"date":"2025-12-19","close":11697.3633},{"date":"2025-12-22","close":11608.9707},{"date":"2025-12-23","close":11294.6836},{"date":"2025-12-24","close":11216.1113},{"date":"2025-12-26","close":11068.79},{"date":"2025-12-29","close":11240.0},{"date":"2025-12-30","close":11260.0},{"date":"2026-01-02","close":11560.0},{"date":"2026-01-05","close":11380.0},{"date":"2026-01-06","close":11320.0},{"date":"2026-01-07","close":11190.0},{"date":"2026-01-08","close":11160.0},{"date":"2026-01-09","close":11450.0},{"date":"2026-01-12","close":11140.0},{"date":"2026-01-13","close":10900.0},{"date":"2026-01-14","close":10950.0},{"date":"2026-01-15","close":10700.0},{"date":"2026-01-16","close":10630.0},{"date":"2026-01-19","close":10300.0},{"date":"2026-01-20","close":11010.0},{"date":"2026-01-21","close":10850.0},{"date":"2026-01-22","close":11600.0},{"date":"2026-01-23","close":11800.0},{"date":"2026-01-26","close":12040.0},{"date":"2026-01-27","close":12200.0},{"date":"2026-01-28","close":11900.0},{"date":"2026-01-29","close":12270.0},{"date":"2026-01-30","close":12120.0},{"date":"2026-02-02","close":12490.0},{"date":"2026-02-03","close":12370.0},{"date":"2026-02-04","close":12380.0},{"date":"2026-02-05","close":12370.0},{"date":"2026-02-06","close":12020.0},{"date":"2026-02-09","close":12650.0},{"date":"2026-02-10","close":12590.0},{"date":"2026-02-11","close":12470.0},{"date":"2026-02-12","close":12600.0},{"date":"2026-02-13","close":12750.0},{"date":"2026-02-19","close":13050.0},{"date":"2026-02-20","close":13090.0},{"date":"2026-02-23","close":13260.0},{"date":"2026-02-24","close":13100.0},{"date":"2026-02-25","close":12670.0},{"date":"2026-02-26","close":12250.0},{"date":"2026-02-27","close":12100.0},{"date":"2026-03-03","close":12500.0},{"date":"2026-03-04","close":12050.0},{"date":"2026-03-05","close":12410.0},{"date":"2026-03-06","close":12470.0},{"date":"2026-03-09","close":12310.0},{"date":"2026-03-10","close":12510.0},{"date":"2026-03-11","close":12680.0},{"date":"2026-03-12","close":12660.0},{"date":"2026-03-13","close":12700.0},{"date":"2026-03-16","close":12720.0},{"date":"2026-03-17","close":12740.0},{"date":"2026-03-18","close":12640.0},{"date":"2026-03-19","close":12790.0},{"date":"2026-03-20","close":12550.0},{"date":"2026-03-23","close":12160.0},{"date":"2026-03-24","close":13200.0},{"date":"2026-03-25","close":12890.0},{"date":"2026-03-26","close":12810.0},{"date":"2026-03-27","close":12730.0},{"date":"2026-03-30","close":12290.0},{"date":"2026-03-31","close":11850.0},{"date":"2026-04-01","close":12500.0},{"date":"2026-04-02","close":12000.0},{"date":"2026-04-03","close":12130.0},{"date":"2026-04-06","close":11380.0},{"date":"2026-04-07","close":11260.0},{"date":"2026-04-08","close":11520.0},{"date":"2026-04-09","close":11290.0},{"date":"2026-04-10","close":11350.0},{"date":"2026-04-13","close":11600.0},{"date":"2026-04-14","close":11570.0},{"date":"2026-04-15","close":11710.0},{"date":"2026-04-16","close":11870.0},{"date":"2026-04-17","close":12080.0},{"date":"2026-04-20","close":12000.0},{"date":"2026-04-21","close":11880.0},{"date":"2026-04-22","close":11860.0},{"date":"2026-04-23","close":11970.0},{"date":"2026-04-24","close":12430.0},{"date":"2026-04-27","close":12610.0},{"date":"2026-04-28","close":12410.0},{"date":"2026-04-29","close":12360.0},{"date":"2026-04-30","close":12000.0},{"date":"2026-05-04","close":12030.0},{"date":"2026-05-06","close":11630.0},{"date":"2026-05-07","close":11640.0},{"date":"2026-05-08","close":11960.0},{"date":"2026-05-11","close":12050.0},{"date":"2026-05-12","close":11890.0},{"date":"2026-05-13","close":11370.0},{"date":"2026-05-14","close":11450.0},{"date":"2026-05-15","close":11040.0},{"date":"2026-05-18","close":10700.0},{"date":"2026-05-19","close":10480.0},{"date":"2026-05-20","close":9910.0},{"date":"2026-05-21","close":9950.0},{"date":"2026-05-22","close":10260.0},{"date":"2026-05-26","close":10050.0},{"date":"2026-05-27","close":10000.0},{"date":"2026-05-28","close":9690.0},{"date":"2026-05-29","close":9460.0},{"date":"2026-06-01","close":9120.0},{"date":"2026-06-02","close":9020.0},{"date":"2026-06-04","close":9250.0},{"date":"2026-06-05","close":9090.0},{"date":"2026-06-08","close":8510.0},{"date":"2026-06-09","close":9020.0},{"date":"2026-06-10","close":8890.0},{"date":"2026-06-11","close":9060.0},{"date":"2026-06-12","close":9200.0},{"date":"2026-06-15","close":9280.0},{"date":"2026-06-16","close":9280.0},{"date":"2026-06-17","close":9370.0},{"date":"2026-06-18","close":8950.0},{"date":"2026-06-19","close":8840.0},{"date":"2026-06-22","close":8850.0},{"date":"2026-06-23","close":8200.0},{"date":"2026-06-24","close":8200.0},{"date":"2026-06-25","close":8090.0},{"date":"2026-06-26","close":7930.0},{"date":"2026-06-29","close":8470.0},{"date":"2026-06-30","close":8550.0},{"date":"2026-07-01","close":8930.0},{"date":"2026-07-02","close":8790.0},{"date":"2026-07-03","close":8860.0},{"date":"2026-07-06","close":8790.0},{"date":"2026-07-07","close":8900.0},{"date":"2026-07-08","close":8800.0},{"date":"2026-07-09","close":8630.0},{"date":"2026-07-10","close":8800.0},{"date":"2026-07-13","close":8510.0},{"date":"2026-07-14","close":7930.0},{"date":"2026-07-15","close":8210.0},{"date":"2026-07-16","close":8040.0},{"date":"2026-07-20","close":7800.0},{"date":"2026-07-21","close":7990.0},{"date":"2026-07-22","close":7990.0},{"date":"2026-07-23","close":8350.0},{"date":"2026-07-24","close":8350.0},{"date":"2026-07-27","close":8380.0},{"date":"2026-07-28","close":8000.0},{"date":"2026-07-29","close":7720.0},{"date":"2026-07-30","close":7740.0},{"date":"2026-07-31","close":8140.0},{"date":"2026-08-03","close":8300.0},{"date":"2026-08-04","close":8720.0},{"date":"2026-08-05","close":8900.0},{"date":"2026-08-06","close":9140.0},{"date":"2026-08-07","close":9140.0},{"date":"2026-08-10","close":9130.0},{"date":"2026-08-11","close":9510.0},{"date":"2026-08-12","close":9940.0},{"date":"2026-08-13","close":9670.0},{"date":"2026-08-14","close":9200.0},{"date":"2026-08-18","close":8360.0},{"date":"2026-08-19","close":8120.0},{"date":"2026-08-20","close":8330.0},{"date":"2026-08-21","close":8000.0},{"date":"2026-08-24","close":8140.0},{"date":"2026-08-25","close":8400.0},{"date":"2026-08-26","close":8390.0},{"date":"2026-08-27","close":8360.0},{"date":"2026-08-28","close":9050.0},{"date":"2026-08-31","close":9020.0},{"date":"2026-09-01","close":8840.0},{"date":"2026-09-02","close":8730.0},{"date":"2026-09-03","close":8480.0},{"date":"2026-09-04","close":8620.0},{"date":"2026-09-07","close":8560.0},{"date":"2026-09-08","close":8250.0},{"date":"2026-09-09","close":8350.0},{"date":"2026-09-10","close":8070.0},{"date":"2026-09-11","close":8280.0},{"date":"2026-09-14","close":8250.0},{"date":"2026-09-15","close":8200.0},{"date":"2026-09-16","close":8190.0},{"date":"2026-09-17","close":8220.0},{"date":"2026-09-18","close":8220.0},{"date":"2026-09-21","close":8270.0},{"date":"2026-09-22","close":8220.0},{"date":"2026-09-23","close":8210.0},{"date":"2026-09-28","close":8250.0},{"date":"2026-09-29","close":8190.0},{"date":"2026-09-30","close":8220.0},{"date":"2026-10-01","close":8190.0},{"date":"2026-10-02","close":8170.0},{"date":"2026-10-06","close":8120.0},{"date":"2026-10-07","close":8230.0},{"date":"2026-10-08","close":8240.0},{"date":"2026-10-12","close":8100.0},{"date":"2026-10-13","close":7970.0},{"date":"2026-10-14","close":7810.0},{"date":"2026-10-15","close":7380.0},{"date":"2026-10-16","close":7850.0},{"date":"2026-10-19","close":7830.0},{"date":"2026-10-20","close":7330.0},{"date":"2026-10-21","close":7370.0},{"date":"2026-10-22","close":7140.0},{"date":"2026-10-23","close":7060.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2271.0,"foreign_net":-2371.0,"institution_net":100.0},{"date":"2026-10-21","retail_net":-4997.0,"foreign_net":4997.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-505.0,"foreign_net":505.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-3567.0,"foreign_net":3160.0,"institution_net":407.0},{"date":"2026-10-16","retail_net":584.0,"foreign_net":-584.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-1255.0,"foreign_net":-445.0,"institution_net":1700.0},{"date":"2026-10-14","retail_net":-911.0,"foreign_net":-289.0,"institution_net":1200.0},{"date":"2026-10-13","retail_net":5754.0,"foreign_net":-3854.0,"institution_net":-1900.0},{"date":"2026-10-12","retail_net":2440.0,"foreign_net":-3240.0,"institution_net":800.0},{"date":"2026-10-08","retail_net":-1762.0,"foreign_net":1162.0,"institution_net":600.0},{"date":"2026-10-07","retail_net":-2958.0,"foreign_net":3257.0,"institution_net":-299.0},{"date":"2026-10-06","retail_net":-232.0,"foreign_net":232.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-6123.0,"foreign_net":5624.0,"institution_net":499.0},{"date":"2026-10-01","retail_net":-2575.0,"foreign_net":3001.0,"institution_net":-426.0},{"date":"2026-09-30","retail_net":2028.0,"foreign_net":-1908.0,"institution_net":-120.0},{"date":"2026-09-29","retail_net":241.0,"foreign_net":-506.0,"institution_net":265.0},{"date":"2026-09-28","retail_net":127.0,"foreign_net":-150.0,"institution_net":23.0},{"date":"2026-09-23","retail_net":2629.0,"foreign_net":-5129.0,"institution_net":2500.0},{"date":"2026-09-22","retail_net":2652.0,"foreign_net":-2652.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-133.0,"foreign_net":133.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-1292.0,"foreign_net":1292.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":873.0,"foreign_net":-873.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":3253.0,"foreign_net":-2555.0,"institution_net":-698.0},{"date":"2026-09-15","retail_net":564.0,"foreign_net":220.0,"institution_net":-784.0},{"date":"2026-09-14","retail_net":2119.0,"foreign_net":-2119.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":59.0,"foreign_net":-59.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":14048.0,"foreign_net":-5182.0,"institution_net":-8866.0},{"date":"2026-09-09","retail_net":4085.0,"foreign_net":-4085.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":7116.0,"foreign_net":-11471.0,"institution_net":4355.0},{"date":"2026-09-07","retail_net":2538.0,"foreign_net":-2538.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":2271.0,"foreign_net":-2371.0,"institution_net":100.0},"d3":{"retail_net":-3231.0,"foreign_net":3131.0,"institution_net":100.0},"d7":{"retail_net":-8380.0,"foreign_net":4973.0,"institution_net":3407.0},"d14":{"retail_net":-13836.0,"foreign_net":11155.0,"institution_net":2681.0},"d30":{"retail_net":27071.0,"foreign_net":-26427.0,"institution_net":-644.0}},"analysis":"최근 5일 외국인 순매수 5707.00, 기관 순매수 507.00. 30일 누적: 외국인 -2.64만, 기관 -644.00.","foreign_flow":5707.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":507.0},"insider_trades":[],"price_analysis":{"current":7020.0,"low_30d":6940.0,"support":7131.0,"high_30d":8850.0,"change_1d":-1.7,"change_7d":-10.6,"change_30d":-15.2,"resistance":8659.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7946.43,"per":null,"quarter":"2024-Q2"},{"pbr":4441.17,"per":null,"quarter":"2024-Q3"},{"pbr":2304.83,"per":null,"quarter":"2024-Q4"},{"pbr":2579.6,"per":null,"quarter":"2025-Q1"},{"pbr":4161.84,"per":null,"quarter":"2025-Q2"},{"pbr":4162.72,"per":null,"quarter":"2025-Q3"},{"pbr":3306.56,"per":null,"quarter":"2025-Q4"},{"pbr":3507.05,"per":null,"quarter":"2026-Q1"},{"pbr":2454.0,"per":null,"quarter":"2026-Q2"},{"pbr":1.19,"per":null,"quarter":"현재"}],"timeline":[{"close":22156.3535,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":12645.5693,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6698.2383,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7562.5273,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":12797.3672,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":13651.835,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":11260.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":11850.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8550.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3873.8,"pbr_5y_low":2304.83,"per_5y_avg":15983.12,"per_5y_low":7633.93,"current_pbr":1.19,"current_per":null,"pbr_5y_high":7946.43,"per_5y_high":26066.3,"pbr_5y_median":3507.05,"per_5y_median":13038.84,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +1.8%"},"momentum":{"grade":"D","reason":"RSI 27"},"valuation":{"grade":"C","reason":"PER 6250.0x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.8%"},"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":2.9,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.8,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":16.63,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.31,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":28.83,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":16.98,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.87,"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":7946.43,"per":26066.3,"close":22156.3535,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4441.17,"per":22581.37,"close":12645.5693,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2304.83,"per":9303.11,"close":6698.2383,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2579.6,"per":13038.84,"close":7562.5273,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4161.84,"per":25092.88,"close":12797.3672,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4162.72,"per":15339.14,"close":13651.835,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3306.56,"per":12942.53,"close":11260.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3507.05,"per":11850.0,"close":11850.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2454.0,"per":7633.93,"close":8550.0,"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":"6250.0배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.8%"}],"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":0.22,"pbr":null,"per":null,"roa":0.028971020416800032,"roe":0.03799840140469015,"revenue":34573595.0,"market_cap":null,"net_income":4459275.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.28826183681506073,"total_assets":153921917.0,"total_equity":117354279.0,"profit_margin":0.12897921086887262,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5818431.0,"operating_margin":0.16829117712520206},{"eps":0.24,"pbr":1.44,"per":9.58,"roa":0.03089414142028784,"roe":0.04236194080235518,"revenue":33947854.0,"market_cap":237800000000.0,"net_income":4821244.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2214256017479043,"total_assets":156056902.0,"total_equity":113810744.0,"profit_margin":0.1420191096615415,"dividend_yield":1.68,"fiscal_quarter":"Q1","operating_income":3824225.0,"operating_margin":0.11264997781597623},{"eps":0.26,"pbr":null,"per":null,"roa":0.03264256225865497,"roe":0.04502915153808588,"revenue":37575530.0,"market_cap":null,"net_income":5164911.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2836874689458805,"total_assets":158226274.0,"total_equity":114701495.0,"profit_margin":0.13745410909706396,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6405619.0,"operating_margin":0.17047315101077748},{"eps":0.4,"pbr":null,"per":null,"roa":0.04857000668715664,"roe":0.07215236555621686,"revenue":44633210.0,"market_cap":null,"net_income":7970248.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3108888650401797,"total_assets":164098145.0,"total_equity":110464126.0,"profit_margin":0.17857214392601384,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9552331.0,"operating_margin":0.21401846293376614},{"eps":0.1,"pbr":null,"per":null,"roa":0.013273892655253553,"roe":0.020070410588692175,"revenue":40944401.0,"market_cap":null,"net_income":2078731.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.27052538880712895,"total_assets":156602969.0,"total_equity":103571922.0,"profit_margin":0.0507696033946131,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7168657.0,"operating_margin":0.175082717659003},{"eps":0.11,"pbr":null,"per":null,"roa":0.015756869486804447,"roe":0.02262194274621626,"revenue":29277868.0,"market_cap":null,"net_income":2233835.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.22517630040548034,"total_assets":141768960.0,"total_equity":98746382.0,"profit_margin":0.07629773452083329,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3147956.0,"operating_margin":0.10751998745263829},{"eps":0.28,"pbr":null,"per":null,"roa":0.04138015967965857,"roe":0.05743679788021917,"revenue":30209619.0,"market_cap":null,"net_income":5622365.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.21104499861451415,"total_assets":135871032.0,"total_equity":97887856.0,"profit_margin":0.18611174804952024,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2652949.0,"operating_margin":0.0878180224649639},{"eps":0.02,"pbr":null,"per":null,"roa":0.002896727750424657,"roe":0.004150493523760337,"revenue":30266225.0,"market_cap":null,"net_income":398059.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2148029032361981,"total_assets":137416780.0,"total_equity":95906426.0,"profit_margin":0.013151920994441825,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2995705.0,"operating_margin":0.09897848178951951},{"eps":0.17,"pbr":null,"per":null,"roa":0.02648295532095777,"roe":0.03608321744357658,"revenue":33534987.0,"market_cap":null,"net_income":3388744.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.20692919904814636,"total_assets":127959435.0,"total_equity":93914685.0,"profit_margin":0.10105100085471928,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3144801.0,"operating_margin":0.09377671743245346},{"eps":0.25,"pbr":null,"per":null,"roa":0.03693607384207097,"roe":0.05445830629880872,"revenue":39583825.0,"market_cap":null,"net_income":4981020.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2132795908429769,"total_assets":134855156.0,"total_equity":91464835.0,"profit_margin":0.12583473173701631,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4986246.0,"operating_margin":0.12596675536030183},{"eps":0.12,"pbr":null,"per":null,"roa":0.016973141460380335,"roe":0.025646292591916045,"revenue":43319483.0,"market_cap":null,"net_income":2285693.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.23563886946665547,"total_assets":134665289.0,"total_equity":89123720.0,"profit_margin":0.05276362601095678,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6025593.0,"operating_margin":0.1390966046386103},{"eps":0.31,"pbr":null,"per":null,"roa":0.05004800023501955,"roe":0.07109654102059544,"revenue":41519807.0,"market_cap":null,"net_income":6105774.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.261166459661048,"total_assets":121998361.0,"total_equity":85880043.0,"profit_margin":0.14705689744656086,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6982208.0,"operating_margin":0.16816571425777582}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.85,"per":null,"date":"2024-06","close":22156.35,"source":"reported"},{"eps":0.85,"per":null,"date":"2024-07","close":19340.85,"source":"reported"},{"eps":0.85,"per":null,"date":"2024-08","close":11852.2,"source":"reported"},{"eps":0.56,"per":null,"date":"2024-09","close":12645.57,"source":"reported"},{"eps":0.56,"per":null,"date":"2024-10","close":10894.35,"source":"reported"},{"eps":0.56,"per":null,"date":"2024-11","close":6917.81,"source":"reported"},{"eps":0.72,"per":null,"date":"2024-12","close":6698.24,"source":"reported"},{"eps":0.72,"per":null,"date":"2025-01","close":6914.31,"source":"reported"},{"eps":0.72,"per":null,"date":"2025-02","close":7140.2,"source":"reported"},{"eps":0.58,"per":null,"date":"2025-03","close":7562.53,"source":"reported"},{"eps":0.58,"per":null,"date":"2025-04","close":10538.43,"source":"reported"},{"eps":0.58,"per":null,"date":"2025-05","close":10371.47,"source":"reported"},{"eps":0.51,"per":null,"date":"2025-06","close":12797.37,"source":"reported"},{"eps":0.51,"per":null,"date":"2025-07","close":14290.23,"source":"reported"},{"eps":0.51,"per":null,"date":"2025-08","close":13150.94,"source":"reported"},{"eps":0.89,"per":null,"date":"2025-09","close":13651.83,"source":"reported"},{"eps":0.89,"per":null,"date":"2025-10","close":11952.72,"source":"reported"},{"eps":0.89,"per":null,"date":"2025-11","close":12954.51,"source":"reported"},{"eps":0.87,"per":null,"date":"2025-12","close":11260.0,"source":"reported"},{"eps":0.87,"per":null,"date":"2026-01","close":12120.0,"source":"reported"},{"eps":0.87,"per":null,"date":"2026-02","close":12100.0,"source":"reported"},{"eps":1.0,"per":null,"date":"2026-03","close":11850.0,"source":"reported"},{"eps":1.0,"per":null,"date":"2026-04","close":12000.0,"source":"reported"},{"eps":1.0,"per":null,"date":"2026-05","close":9460.0,"source":"reported"},{"eps":1.12,"per":null,"date":"2026-06","close":8550.0,"source":"reported"},{"eps":1.12,"per":null,"date":"2026-07","close":8140.0,"source":"reported"},{"eps":1.12,"per":null,"date":"2026-08","close":9020.0,"source":"reported"},{"eps":1.12,"per":null,"date":"2026-09","close":8220.0,"source":"reported"},{"eps":1.12,"per":null,"date":"2026-10","close":7060.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"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":"잉글우드랩","phase":"above-fold","symbol_resolved":true}