{"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":"2026-10-23T09:45:54.807018+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.0,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","unit":"%","value":-18.5,"direction":"higher_better","percentile":31}],"summary":"매출 +5.0%","percentile":44},"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":20.7,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-13.5,"direction":"higher_better","percentile":30}],"summary":"RSI 21","percentile":27},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -8,271원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -8,271, PBR 0.50x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-6.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.1,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.83,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.8,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 1.8x","percentile":42}},"signals":[],"summary":"대상(001680)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 5668.24억. 현재가 16,360원, 전일 대비 -0.9%, 30일 -13.5%. ROE 1.7%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5000.00, 기관 순매도 9.07만.","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":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.16,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.16%","value_pct":4.16},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.83,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":4.16},"catalysts":["RSI 21 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-225.26659653117895,"grade":"D","trend":"하락","atr_14":455.0,"rsi_14":20.71713147410358,"sma_20":17700.0,"sma_60":17993.166666666668,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 20.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-225.27)가 시그널선(-146.78)을 하회합니다(데드크로스). 현재가가 SMA20(17700)과 SMA60(17993) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17021~18379 (현재 위치 -49%).","bb_lower":17020.70624910868,"bb_upper":18379.29375089132,"macd_signal":-146.7760431495359},"change_pct":-0.85,"chart_data":[{"date":"2024-10-23","open":18435,"high":18491,"low":18185,"close":18472,"volume":81140,"rsi_14":30.96,"sma_20":20507.0,"sma_60":21549.83,"sma_120":23243.67},{"date":"2024-10-24","open":18463,"high":18648,"low":18334,"close":18371,"volume":61312,"rsi_14":35.76,"sma_20":20472.0,"sma_60":21455.67,"sma_120":23229.92},{"date":"2024-10-25","open":18380,"high":18417,"low":18130,"close":18222,"volume":83378,"rsi_14":38.7,"sma_20":20406.5,"sma_60":21359.67,"sma_120":23212.75},{"date":"2024-10-28","open":18232,"high":18509,"low":18232,"close":18509,"volume":63985,"rsi_14":40.92,"sma_20":20369.0,"sma_60":21284.67,"sma_120":23198.58},{"date":"2024-10-29","open":18509,"high":18694,"low":18389,"close":18602,"volume":44018,"rsi_14":50.0,"sma_20":20276.5,"sma_60":21217.17,"sma_120":23183.17},{"date":"2024-10-30","open":18648,"high":18880,"low":18491,"close":18787,"volume":67485,"rsi_14":47.04,"sma_20":20224.0,"sma_60":21153.83,"sma_120":23169.42},{"date":"2024-10-31","open":18787,"high":19065,"low":18556,"close":19065,"volume":100112,"rsi_14":56.65,"sma_20":20186.5,"sma_60":21100.5,"sma_120":23158.58},{"date":"2024-11-01","open":18972,"high":18972,"low":18602,"close":18787,"volume":71628,"rsi_14":47.25,"sma_20":20164.0,"sma_60":21032.17,"sma_120":23146.5},{"date":"2024-11-04","open":18787,"high":19250,"low":18602,"close":19157,"volume":120801,"rsi_14":54.87,"sma_20":20181.5,"sma_60":20978.83,"sma_120":23137.33},{"date":"2024-11-05","open":18972,"high":19250,"low":18787,"close":18833,"volume":67506,"rsi_14":53.14,"sma_20":20171.5,"sma_60":20933.0,"sma_120":23124.0},{"date":"2024-11-06","open":18880,"high":19065,"low":18602,"close":18880,"volume":85030,"rsi_14":54.72,"sma_20":20186.5,"sma_60":20914.67,"sma_120":23111.92},{"date":"2024-11-07","open":18926,"high":19067,"low":18739,"close":18880,"volume":74607,"rsi_14":54.89,"sma_20":20171.5,"sma_60":20878.0,"sma_120":23094.83},{"date":"2024-11-08","open":18833,"high":18833,"low":18463,"close":18509,"volume":78929,"rsi_14":49.2,"sma_20":20159.0,"sma_60":20825.5,"sma_120":23075.67},{"date":"2024-11-11","open":18556,"high":18556,"low":18158,"close":18167,"volume":103327,"rsi_14":47.52,"sma_20":20118.0,"sma_60":20765.17,"sma_120":23059.67},{"date":"2024-11-12","open":18047,"high":18167,"low":17602,"close":17621,"volume":149036,"rsi_14":37.36,"sma_20":20050.0,"sma_60":20695.83,"sma_120":23041.25},{"date":"2024-11-13","open":17584,"high":17686,"low":17353,"close":17353,"volume":99825,"rsi_14":35.6,"sma_20":19980.0,"sma_60":20622.5,"sma_120":23010.83},{"date":"2024-11-14","open":17519,"high":17676,"low":17334,"close":17362,"volume":75819,"rsi_14":37.33,"sma_20":19913.0,"sma_60":20540.17,"sma_120":22978.0},{"date":"2024-11-15","open":17380,"high":17982,"low":17380,"close":17945,"volume":94439,"rsi_14":42.36,"sma_20":19890.5,"sma_60":20466.67,"sma_120":22950.42},{"date":"2024-11-18","open":17936,"high":18880,"low":17778,"close":18398,"volume":149598,"rsi_14":47.49,"sma_20":19882.0,"sma_60":20429.67,"sma_120":22916.08},{"date":"2024-11-19","open":18417,"high":18602,"low":18287,"close":18482,"volume":62423,"rsi_14":46.14,"sma_20":19891.0,"sma_60":20403.33,"sma_120":22885.83},{"date":"2024-11-20","open":18343,"high":19250,"low":18334,"close":19065,"volume":184668,"rsi_14":50.0,"sma_20":19923.0,"sma_60":20388.33,"sma_120":22857.5},{"date":"2024-11-21","open":19018,"high":19111,"low":18694,"close":18741,"volume":60788,"rsi_14":49.46,"sma_20":19943.0,"sma_60":20369.17,"sma_120":22827.08},{"date":"2024-11-22","open":18741,"high":18972,"low":18648,"close":18741,"volume":42003,"rsi_14":44.71,"sma_20":19971.0,"sma_60":20352.5,"sma_120":22797.92},{"date":"2024-11-25","open":18741,"high":19018,"low":18602,"close":18694,"volume":71306,"rsi_14":48.1,"sma_20":19981.0,"sma_60":20335.0,"sma_120":22766.25},{"date":"2024-11-26","open":18602,"high":19018,"low":18472,"close":18972,"volume":92952,"rsi_14":51.19,"sma_20":20001.0,"sma_60":20325.0,"sma_120":22740.42},{"date":"2024-11-27","open":19018,"high":19296,"low":18833,"close":19250,"volume":103613,"rsi_14":57.65,"sma_20":20026.0,"sma_60":20312.5,"sma_120":22717.92},{"date":"2024-11-28","open":19250,"high":19435,"low":19111,"close":19250,"volume":71619,"rsi_14":59.76,"sma_20":20036.0,"sma_60":20305.0,"sma_120":22691.67},{"date":"2024-11-29","open":19250,"high":19250,"low":18509,"close":18926,"volume":76896,"rsi_14":60.05,"sma_20":20043.5,"sma_60":20300.0,"sma_120":22669.58},{"date":"2024-12-02","open":18926,"high":19018,"low":18556,"close":18556,"volume":77517,"rsi_14":62.98,"sma_20":20011.0,"sma_60":20287.5,"sma_120":22642.08},{"date":"2024-12-03","open":18880,"high":19065,"low":18787,"close":18972,"volume":86682,"rsi_14":71.6,"sma_20":20018.5,"sma_60":20279.17,"sma_120":22609.58},{"date":"2024-12-04","open":18972,"high":19805,"low":18787,"close":19157,"volume":680810,"rsi_14":72.88,"sma_20":20033.5,"sma_60":20270.83,"sma_120":22563.75},{"date":"2024-12-05","open":18926,"high":18972,"low":18491,"close":18509,"volume":165783,"rsi_14":57.08,"sma_20":20026.0,"sma_60":20266.67,"sma_120":22514.17},{"date":"2024-12-06","open":18648,"high":18880,"low":18324,"close":18408,"volume":230452,"rsi_14":50.13,"sma_20":20020.5,"sma_60":20258.17,"sma_120":22443.25},{"date":"2024-12-09","open":18232,"high":18232,"low":17602,"close":17639,"volume":162294,"rsi_14":40.26,"sma_20":19992.0,"sma_60":20240.83,"sma_120":22361.67},{"date":"2024-12-10","open":17676,"high":18472,"low":17676,"close":18435,"volume":158002,"rsi_14":43.06,"sma_20":20036.0,"sma_60":20233.67,"sma_120":22282.67},{"date":"2024-12-11","open":18278,"high":18694,"low":18278,"close":18417,"volume":98242,"rsi_14":46.17,"sma_20":20093.5,"sma_60":20227.0,"sma_120":22196.83},{"date":"2024-12-12","open":18500,"high":19250,"low":18426,"close":19157,"volume":241275,"rsi_14":54.19,"sma_20":20190.5,"sma_60":20238.67,"sma_120":22123.5},{"date":"2024-12-13","open":18926,"high":19296,"low":18787,"close":19018,"volume":135065,"rsi_14":53.2,"sma_20":20248.5,"sma_60":20243.67,"sma_120":22055.58},{"date":"2024-12-16","open":18833,"high":18972,"low":18648,"close":18648,"volume":83356,"rsi_14":46.86,"sma_20":20262.0,"sma_60":20237.0,"sma_120":21981.42},{"date":"2024-12-17","open":18833,"high":19018,"low":18648,"close":18880,"volume":110251,"rsi_14":46.38,"sma_20":20283.5,"sma_60":20234.5,"sma_120":21913.5},{"date":"2024-12-18","open":18972,"high":19018,"low":18741,"close":18833,"volume":52363,"rsi_14":45.96,"sma_20":20271.0,"sma_60":20233.67,"sma_120":21853.08},{"date":"2024-12-19","open":18556,"high":18880,"low":18445,"close":18694,"volume":73641,"rsi_14":47.67,"sma_20":20268.5,"sma_60":20227.83,"sma_120":21789.75},{"date":"2024-12-20","open":18741,"high":18741,"low":18121,"close":18260,"volume":175739,"rsi_14":47.06,"sma_20":20242.5,"sma_60":20206.67,"sma_120":21723.75},{"date":"2024-12-23","open":18278,"high":18602,"low":18176,"close":18556,"volume":78687,"rsi_14":45.76,"sma_20":20235.0,"sma_60":20195.0,"sma_120":21663.33},{"date":"2024-12-24","open":18602,"high":18694,"low":18463,"close":18602,"volume":91637,"rsi_14":44.19,"sma_20":20215.0,"sma_60":20164.17,"sma_120":21596.25},{"date":"2024-12-26","open":18648,"high":18787,"low":18315,"close":18482,"volume":151972,"rsi_14":49.67,"sma_20":20173.5,"sma_60":20141.17,"sma_120":21541.83},{"date":"2024-12-27","open":18232,"high":18454,"low":17788,"close":17815,"volume":120495,"rsi_14":43.85,"sma_20":20096.0,"sma_60":20106.17,"sma_120":21484.75},{"date":"2024-12-30","open":17815,"high":17880,"low":17713,"close":17760,"volume":62820,"rsi_14":51.47,"sma_20":20033.0,"sma_60":20080.17,"sma_120":21432.17},{"date":"2025-01-02","open":17769,"high":17825,"low":17482,"close":17482,"volume":128850,"rsi_14":36.69,"sma_20":19975.0,"sma_60":20055.83,"sma_120":21378.33},{"date":"2025-01-03","open":17491,"high":17880,"low":17491,"close":17760,"volume":63170,"rsi_14":41.45,"sma_20":19909.5,"sma_60":20033.17,"sma_120":21327.42},{"date":"2025-01-06","open":17769,"high":18130,"low":17704,"close":17982,"volume":71372,"rsi_14":32.31,"sma_20":19846.0,"sma_60":20022.0,"sma_120":21271.0},{"date":"2025-01-07","open":18000,"high":18121,"low":17704,"close":17741,"volume":73308,"rsi_14":31.35,"sma_20":19804.5,"sma_60":20000.67,"sma_120":21212.42},{"date":"2025-01-08","open":17723,"high":17778,"low":17584,"close":17649,"volume":91623,"rsi_14":34.12,"sma_20":19763.5,"sma_60":19981.0,"sma_120":21150.92},{"date":"2025-01-09","open":17593,"high":17732,"low":17528,"close":17538,"volume":94311,"rsi_14":27.83,"sma_20":19758.0,"sma_60":19956.0,"sma_120":21091.33},{"date":"2025-01-10","open":17538,"high":17630,"low":17417,"close":17584,"volume":92755,"rsi_14":29.36,"sma_20":19712.0,"sma_60":19932.67,"sma_120":21032.17},{"date":"2025-01-13","open":17584,"high":17584,"low":17232,"close":17325,"volume":140168,"rsi_14":28.24,"sma_20":19653.0,"sma_60":19908.83,"sma_120":20970.25},{"date":"2025-01-14","open":17417,"high":17417,"low":17242,"close":17325,"volume":52188,"rsi_14":32.76,"sma_20":19554.0,"sma_60":19885.83,"sma_120":20910.42},{"date":"2025-01-15","open":17399,"high":17464,"low":17177,"close":17195,"volume":92736,"rsi_14":23.27,"sma_20":19455.5,"sma_60":19864.83,"sma_120":20849.83},{"date":"2025-01-16","open":17316,"high":17436,"low":17204,"close":17325,"volume":66843,"rsi_14":25.7,"sma_20":19384.0,"sma_60":19842.67,"sma_120":20788.33},{"date":"2025-01-17","open":17288,"high":17417,"low":17140,"close":17167,"volume":94493,"rsi_14":25.35,"sma_20":19291.5,"sma_60":19822.0,"sma_120":20729.17},{"date":"2025-01-20","open":17167,"high":17380,"low":17140,"close":17316,"volume":67846,"rsi_14":38.36,"sma_20":19209.5,"sma_60":19801.17,"sma_120":20675.5},{"date":"2025-01-21","open":17325,"high":17445,"low":17066,"close":17195,"volume":93461,"rsi_14":37.24,"sma_20":19128.5,"sma_60":19780.0,"sma_120":20617.83},{"date":"2025-01-22","open":17306,"high":17334,"low":17121,"close":17121,"volume":68541,"rsi_14":41.01,"sma_20":19067.0,"sma_60":19760.17,"sma_120":20559.92},{"date":"2025-01-23","open":17121,"high":17223,"low":16927,"close":17047,"volume":129009,"rsi_14":30.26,"sma_20":18985.5,"sma_60":19733.83,"sma_120":20509.25},{"date":"2025-01-24","open":17177,"high":17177,"low":16945,"close":17001,"volume":70732,"rsi_14":19.89,"sma_20":18899.0,"sma_60":19705.0,"sma_120":20461.08},{"date":"2025-01-31","open":17158,"high":17417,"low":16945,"close":17343,"volume":131330,"rsi_14":38.5,"sma_20":18837.5,"sma_60":19679.0,"sma_120":20416.42},{"date":"2025-02-03","open":17121,"high":17343,"low":17029,"close":17029,"volume":81335,"rsi_14":34.12,"sma_20":18795.0,"sma_60":19642.33,"sma_120":20371.42},{"date":"2025-02-04","open":17093,"high":17408,"low":17019,"close":17353,"volume":114441,"rsi_14":45.73,"sma_20":18773.0,"sma_60":19616.5,"sma_120":20324.33},{"date":"2025-02-05","open":18972,"high":19898,"low":18509,"close":18880,"volume":917332,"rsi_14":67.77,"sma_20":18848.5,"sma_60":19611.5,"sma_120":20295.17},{"date":"2025-02-06","open":18880,"high":19805,"low":18694,"close":19157,"volume":366210,"rsi_14":75.0,"sma_20":18924.0,"sma_60":19617.33,"sma_120":20275.17},{"date":"2025-02-07","open":19203,"high":19435,"low":18880,"close":19018,"volume":167216,"rsi_14":72.26,"sma_20":18980.0,"sma_60":19619.83,"sma_120":20267.25},{"date":"2025-02-10","open":19018,"high":19898,"low":18926,"close":19620,"volume":295087,"rsi_14":78.35,"sma_20":19081.5,"sma_60":19637.33,"sma_120":20257.67},{"date":"2025-02-11","open":19620,"high":19620,"low":19065,"close":19574,"volume":190440,"rsi_14":76.82,"sma_20":19185.5,"sma_60":19656.5,"sma_120":20241.0},{"date":"2025-02-12","open":19574,"high":19851,"low":19389,"close":19527,"volume":88999,"rsi_14":78.91,"sma_20":19293.0,"sma_60":19681.0,"sma_120":20223.08},{"date":"2025-02-13","open":19435,"high":19574,"low":19065,"close":19435,"volume":131775,"rsi_14":76.32,"sma_20":19393.0,"sma_60":19713.67,"sma_120":20204.75},{"date":"2025-02-14","open":19250,"high":19805,"low":19250,"close":19666,"volume":169212,"rsi_14":79.87,"sma_20":19519.5,"sma_60":19755.33,"sma_120":20188.92},{"date":"2025-02-17","open":19759,"high":19898,"low":19342,"close":19481,"volume":132238,"rsi_14":77.78,"sma_20":19636.0,"sma_60":19793.5,"sma_120":20166.83},{"date":"2025-02-18","open":19481,"high":19620,"low":19203,"close":19481,"volume":92501,"rsi_14":79.16,"sma_20":19759.5,"sma_60":19821.17,"sma_120":20143.92},{"date":"2025-02-19","open":19481,"high":20545,"low":19481,"close":20314,"volume":331952,"rsi_14":83.4,"sma_20":19921.0,"sma_60":19855.67,"sma_120":20142.67},{"date":"2025-02-20","open":20545,"high":20823,"low":20268,"close":20407,"volume":242315,"rsi_14":82.51,"sma_20":20096.0,"sma_60":19890.33,"sma_120":20146.83},{"date":"2025-02-21","open":20638,"high":21517,"low":20268,"close":21286,"volume":314453,"rsi_14":90.35,"sma_20":20310.5,"sma_60":19930.33,"sma_120":20159.33},{"date":"2025-02-24","open":21193,"high":22165,"low":21101,"close":21887,"volume":322302,"rsi_14":90.83,"sma_20":20564.0,"sma_60":19987.0,"sma_120":20178.08},{"date":"2025-02-25","open":21841,"high":22211,"low":21378,"close":21656,"volume":198213,"rsi_14":82.61,"sma_20":20809.0,"sma_60":20039.5,"sma_120":20196.0},{"date":"2025-02-26","open":21656,"high":22026,"low":21332,"close":21795,"volume":164471,"rsi_14":82.02,"sma_20":21065.5,"sma_60":20095.33,"sma_120":20215.17},{"date":"2025-02-27","open":21702,"high":21934,"low":21425,"close":21887,"volume":80714,"rsi_14":85.23,"sma_20":21329.5,"sma_60":20147.83,"sma_120":20236.42},{"date":"2025-02-28","open":21749,"high":21980,"low":21332,"close":21425,"volume":149193,"rsi_14":72.94,"sma_20":21550.0,"sma_60":20187.0,"sma_120":20249.75},{"date":"2025-03-04","open":22165,"high":23322,"low":21934,"close":22581,"volume":628436,"rsi_14":79.82,"sma_20":21850.0,"sma_60":20247.0,"sma_120":20276.0},{"date":"2025-03-05","open":22628,"high":23276,"low":22072,"close":23183,"volume":383450,"rsi_14":82.64,"sma_20":22165.0,"sma_60":20323.67,"sma_120":20311.83},{"date":"2025-03-06","open":23507,"high":23507,"low":22628,"close":22767,"volume":238022,"rsi_14":78.12,"sma_20":22375.0,"sma_60":20399.5,"sma_120":20343.5},{"date":"2025-03-07","open":22767,"high":23461,"low":22628,"close":22767,"volume":168104,"rsi_14":77.24,"sma_20":22570.0,"sma_60":20467.83,"sma_120":20373.5},{"date":"2025-03-10","open":22767,"high":23137,"low":22396,"close":22905,"volume":164041,"rsi_14":80.33,"sma_20":22780.0,"sma_60":20535.33,"sma_120":20403.08},{"date":"2025-03-11","open":22443,"high":23137,"low":22443,"close":22952,"volume":177690,"rsi_14":80.49,"sma_20":22960.0,"sma_60":20615.33,"sma_120":20441.0},{"date":"2025-03-12","open":22998,"high":23183,"low":22720,"close":22859,"volume":170263,"rsi_14":75.7,"sma_20":23137.5,"sma_60":20695.5,"sma_120":20476.83},{"date":"2025-03-13","open":22905,"high":22998,"low":22396,"close":22674,"volume":126933,"rsi_14":72.48,"sma_20":23307.5,"sma_60":20786.17,"sma_120":20513.5},{"date":"2025-03-14","open":22674,"high":22859,"low":22443,"close":22581,"volume":73717,"rsi_14":65.22,"sma_20":23477.5,"sma_60":20860.83,"sma_120":20547.25},{"date":"2025-03-17","open":22859,"high":23044,"low":22489,"close":22674,"volume":56688,"rsi_14":60.49,"sma_20":23640.0,"sma_60":20937.5,"sma_120":20582.25},{"date":"2025-03-18","open":22859,"high":22952,"low":22489,"close":22581,"volume":128357,"rsi_14":62.82,"sma_20":23807.5,"sma_60":20999.17,"sma_120":20618.92},{"date":"2025-03-19","open":22581,"high":23137,"low":22535,"close":22952,"volume":121508,"rsi_14":65.06,"sma_20":23995.0,"sma_60":21070.0,"sma_120":20656.83},{"date":"2025-03-20","open":23044,"high":23461,"low":22767,"close":22998,"volume":90511,"rsi_14":64.63,"sma_20":24140.0,"sma_60":21148.33,"sma_120":20692.67},{"date":"2025-03-21","open":22767,"high":23970,"low":22443,"close":23599,"volume":280564,"rsi_14":77.65,"sma_20":24312.5,"sma_60":21233.33,"sma_120":20733.92},{"date":"2025-03-24","open":23738,"high":24155,"low":23137,"close":23276,"volume":143030,"rsi_14":61.19,"sma_20":24420.0,"sma_60":21313.33,"sma_120":20773.5},{"date":"2025-03-25","open":23276,"high":23368,"low":22165,"close":22535,"volume":126649,"rsi_14":40.0,"sma_20":24455.0,"sma_60":21382.5,"sma_120":20805.17},{"date":"2025-03-26","open":22535,"high":22952,"low":22119,"close":22258,"volume":184119,"rsi_14":41.79,"sma_20":24487.5,"sma_60":21454.5,"sma_120":20830.58},{"date":"2025-03-27","open":22350,"high":22813,"low":22026,"close":22165,"volume":125155,"rsi_14":40.58,"sma_20":24507.5,"sma_60":21519.5,"sma_120":20857.25},{"date":"2025-03-28","open":22405,"high":22693,"low":22069,"close":22549,"volume":89422,"rsi_14":33.33,"sma_20":24500.0,"sma_60":21576.17,"sma_120":20870.17},{"date":"2025-03-31","open":22357,"high":22453,"low":21877,"close":22117,"volume":88537,"rsi_14":28.92,"sma_20":24495.0,"sma_60":21627.5,"sma_120":20884.33},{"date":"2025-04-01","open":22357,"high":22741,"low":22165,"close":22501,"volume":110954,"rsi_14":35.96,"sma_20":24447.5,"sma_60":21697.5,"sma_120":20901.83},{"date":"2025-04-02","open":22501,"high":23508,"low":22357,"close":23029,"volume":189983,"rsi_14":44.79,"sma_20":24395.0,"sma_60":21777.67,"sma_120":20928.92},{"date":"2025-04-03","open":22117,"high":22405,"low":21253,"close":21925,"volume":307497,"rsi_14":36.75,"sma_20":24307.5,"sma_60":21843.67,"sma_120":20949.75},{"date":"2025-04-04","open":21589,"high":22309,"low":21397,"close":21925,"volume":231922,"rsi_14":35.65,"sma_20":24220.0,"sma_60":21904.67,"sma_120":20968.92},{"date":"2025-04-07","open":21205,"high":21613,"low":20822,"close":21253,"volume":145157,"rsi_14":32.28,"sma_20":24090.0,"sma_60":21950.0,"sma_120":20986.0},{"date":"2025-04-08","open":21349,"high":21541,"low":20774,"close":21014,"volume":140426,"rsi_14":26.61,"sma_20":23945.0,"sma_60":21995.5,"sma_120":20998.08},{"date":"2025-04-09","open":20822,"high":21014,"low":20054,"close":20294,"volume":190662,"rsi_14":23.19,"sma_20":23767.5,"sma_60":22030.17,"sma_120":21005.58},{"date":"2025-04-10","open":20966,"high":21205,"low":20630,"close":21158,"volume":125925,"rsi_14":25.87,"sma_20":23645.0,"sma_60":22081.83,"sma_120":21018.92},{"date":"2025-04-11","open":20822,"high":21205,"low":20486,"close":21014,"volume":134749,"rsi_14":26.62,"sma_20":23520.0,"sma_60":22130.17,"sma_120":21031.42},{"date":"2025-04-14","open":21205,"high":21589,"low":21014,"close":21541,"volume":59241,"rsi_14":35.82,"sma_20":23417.5,"sma_60":22192.33,"sma_120":21050.58},{"date":"2025-04-15","open":21589,"high":21973,"low":21349,"close":21973,"volume":66858,"rsi_14":41.61,"sma_20":23342.5,"sma_60":22262.0,"sma_120":21073.92},{"date":"2025-04-16","open":21973,"high":23172,"low":21829,"close":22837,"volume":204369,"rsi_14":49.02,"sma_20":23292.5,"sma_60":22349.0,"sma_120":21106.92},{"date":"2025-04-17","open":22933,"high":23029,"low":22501,"close":22837,"volume":128726,"rsi_14":52.08,"sma_20":23240.0,"sma_60":22433.67,"sma_120":21138.17},{"date":"2025-04-18","open":22933,"high":23029,"low":22405,"close":22501,"volume":93709,"rsi_14":52.82,"sma_20":23137.5,"sma_60":22515.33,"sma_120":21168.67},{"date":"2025-04-21","open":22789,"high":23172,"low":22309,"close":22645,"volume":81927,"rsi_14":51.09,"sma_20":23060.0,"sma_60":22596.83,"sma_120":21199.0},{"date":"2025-04-22","open":22597,"high":22837,"low":22405,"close":22597,"volume":55494,"rsi_14":46.46,"sma_20":23020.0,"sma_60":22679.67,"sma_120":21229.83},{"date":"2025-04-23","open":22885,"high":22885,"low":22165,"close":22165,"volume":104652,"rsi_14":52.21,"sma_20":22972.5,"sma_60":22756.33,"sma_120":21258.25},{"date":"2025-04-24","open":22261,"high":22741,"low":22213,"close":22453,"volume":75784,"rsi_14":54.62,"sma_20":22945.0,"sma_60":22839.33,"sma_120":21286.58},{"date":"2025-04-25","open":22645,"high":23508,"low":22549,"close":22981,"volume":177275,"rsi_14":65.52,"sma_20":22967.5,"sma_60":22932.33,"sma_120":21318.67},{"date":"2025-04-28","open":22885,"high":23172,"low":22501,"close":22645,"volume":85812,"rsi_14":64.41,"sma_20":22995.0,"sma_60":23013.33,"sma_120":21346.17},{"date":"2025-04-29","open":22741,"high":23364,"low":22645,"close":23125,"volume":115947,"rsi_14":76.11,"sma_20":23027.5,"sma_60":23108.33,"sma_120":21375.33},{"date":"2025-04-30","open":23029,"high":23125,"low":22693,"close":22933,"volume":73666,"rsi_14":68.69,"sma_20":23022.5,"sma_60":23194.17,"sma_120":21405.33},{"date":"2025-05-02","open":23077,"high":23556,"low":22549,"close":23460,"volume":149782,"rsi_14":73.83,"sma_20":23102.5,"sma_60":23261.67,"sma_120":21436.58},{"date":"2025-05-07","open":23508,"high":24084,"low":23220,"close":23652,"volume":194372,"rsi_14":72.0,"sma_20":23192.5,"sma_60":23327.5,"sma_120":21472.42},{"date":"2025-05-08","open":23556,"high":24132,"low":23316,"close":23700,"volume":195894,"rsi_14":69.57,"sma_20":23320.0,"sma_60":23396.67,"sma_120":21508.25},{"date":"2025-05-09","open":23604,"high":24084,"low":23364,"close":23652,"volume":78160,"rsi_14":61.33,"sma_20":23457.5,"sma_60":23454.17,"sma_120":21545.75},{"date":"2025-05-12","open":23892,"high":23940,"low":23077,"close":23268,"volume":156624,"rsi_14":55.42,"sma_20":23612.5,"sma_60":23505.83,"sma_120":21581.17},{"date":"2025-05-13","open":23077,"high":23460,"low":22933,"close":23412,"volume":89577,"rsi_14":62.03,"sma_20":23730.0,"sma_60":23560.83,"sma_120":21620.92},{"date":"2025-05-14","open":23364,"high":23460,"low":22885,"close":23364,"volume":146378,"rsi_14":59.74,"sma_20":23852.5,"sma_60":23616.67,"sma_120":21665.17},{"date":"2025-05-15","open":23220,"high":23844,"low":23173,"close":23460,"volume":86785,"rsi_14":61.54,"sma_20":23952.5,"sma_60":23670.0,"sma_120":21712.67},{"date":"2025-05-16","open":22837,"high":22837,"low":21158,"close":21493,"volume":977533,"rsi_14":43.64,"sma_20":23927.5,"sma_60":23692.5,"sma_120":21743.0},{"date":"2025-05-19","open":21301,"high":21445,"low":20678,"close":20822,"volume":258872,"rsi_14":35.59,"sma_20":23822.5,"sma_60":23703.33,"sma_120":21762.25},{"date":"2025-05-20","open":21110,"high":21110,"low":20102,"close":20246,"volume":238477,"rsi_14":26.05,"sma_20":23687.5,"sma_60":23689.17,"sma_120":21772.42},{"date":"2025-05-21","open":20246,"high":20294,"low":20054,"close":20246,"volume":147560,"rsi_14":27.68,"sma_20":23570.0,"sma_60":23673.33,"sma_120":21781.83},{"date":"2025-05-22","open":20342,"high":20582,"low":20150,"close":20390,"volume":130153,"rsi_14":22.86,"sma_20":23452.5,"sma_60":23644.17,"sma_120":21787.25},{"date":"2025-05-23","open":20630,"high":20678,"low":20318,"close":20390,"volume":85609,"rsi_14":23.76,"sma_20":23337.5,"sma_60":23604.17,"sma_120":21795.58},{"date":"2025-05-26","open":20486,"high":20486,"low":20054,"close":20438,"volume":178830,"rsi_14":15.38,"sma_20":23247.5,"sma_60":23569.17,"sma_120":21804.33},{"date":"2025-05-27","open":20438,"high":20582,"low":20006,"close":20150,"volume":151926,"rsi_14":10.75,"sma_20":23127.5,"sma_60":23526.67,"sma_120":21811.0},{"date":"2025-05-28","open":20150,"high":20486,"low":20150,"close":20390,"volume":148633,"rsi_14":14.43,"sma_20":22992.5,"sma_60":23486.67,"sma_120":21817.25},{"date":"2025-05-29","open":20486,"high":20966,"low":20390,"close":20822,"volume":152891,"rsi_14":21.9,"sma_20":22897.5,"sma_60":23462.5,"sma_120":21824.75},{"date":"2025-05-30","open":20774,"high":21062,"low":20678,"close":20822,"volume":116199,"rsi_14":23.71,"sma_20":22777.5,"sma_60":23417.5,"sma_120":21832.25},{"date":"2025-06-02","open":20822,"high":21038,"low":20678,"close":20822,"volume":82688,"rsi_14":21.28,"sma_20":22667.5,"sma_60":23361.67,"sma_120":21842.67},{"date":"2025-06-04","open":20918,"high":21349,"low":20822,"close":21205,"volume":159959,"rsi_14":27.72,"sma_20":22550.0,"sma_60":23320.0,"sma_120":21859.75},{"date":"2025-06-05","open":21157,"high":21397,"low":21062,"close":21349,"volume":152984,"rsi_14":28.43,"sma_20":22430.0,"sma_60":23280.83,"sma_120":21874.33},{"date":"2025-06-09","open":21589,"high":21781,"low":21445,"close":21589,"volume":188630,"rsi_14":51.52,"sma_20":22320.0,"sma_60":23243.33,"sma_120":21889.33},{"date":"2025-06-10","open":21685,"high":21685,"low":21301,"close":21445,"volume":181914,"rsi_14":61.82,"sma_20":22205.0,"sma_60":23202.5,"sma_120":21908.92},{"date":"2025-06-11","open":21445,"high":21541,"low":21253,"close":21445,"volume":82745,"rsi_14":79.07,"sma_20":22110.0,"sma_60":23163.33,"sma_120":21929.42},{"date":"2025-06-12","open":21493,"high":21589,"low":21110,"close":21493,"volume":161224,"rsi_14":79.55,"sma_20":22010.0,"sma_60":23128.33,"sma_120":21957.25},{"date":"2025-06-13","open":21397,"high":21493,"low":20774,"close":20822,"volume":125526,"rsi_14":58.18,"sma_20":21877.5,"sma_60":23083.33,"sma_120":21972.08},{"date":"2025-06-16","open":20870,"high":21157,"low":20678,"close":21062,"volume":88438,"rsi_14":61.67,"sma_20":21752.5,"sma_60":23040.83,"sma_120":21989.17},{"date":"2025-06-17","open":21110,"high":21253,"low":20774,"close":21110,"volume":117918,"rsi_14":61.67,"sma_20":21732.5,"sma_60":23000.83,"sma_120":22000.0},{"date":"2025-06-18","open":20918,"high":21205,"low":20870,"close":21062,"volume":105711,"rsi_14":67.27,"sma_20":21745.0,"sma_60":22953.33,"sma_120":22011.67},{"date":"2025-06-19","open":21110,"high":21445,"low":20966,"close":21110,"volume":102553,"rsi_14":64.71,"sma_20":21790.0,"sma_60":22905.83,"sma_120":22027.08},{"date":"2025-06-20","open":21205,"high":21589,"low":21062,"close":21397,"volume":139749,"rsi_14":62.5,"sma_20":21850.0,"sma_60":22852.5,"sma_120":22042.92},{"date":"2025-06-23","open":21205,"high":21301,"low":21110,"close":21205,"volume":85537,"rsi_14":57.69,"sma_20":21892.5,"sma_60":22801.67,"sma_120":22057.5},{"date":"2025-06-24","open":21397,"high":21781,"low":21349,"close":21589,"volume":122142,"rsi_14":63.33,"sma_20":21955.0,"sma_60":22770.83,"sma_120":22076.67},{"date":"2025-06-25","open":21637,"high":21829,"low":21493,"close":21637,"volume":134947,"rsi_14":58.49,"sma_20":22017.5,"sma_60":22745.83,"sma_120":22100.17},{"date":"2025-06-26","open":21637,"high":21733,"low":21349,"close":21589,"volume":94477,"rsi_14":54.9,"sma_20":22092.5,"sma_60":22721.67,"sma_120":22120.58},{"date":"2025-06-27","open":21685,"high":21685,"low":20726,"close":20822,"volume":190425,"rsi_14":37.1,"sma_20":22115.0,"sma_60":22691.67,"sma_120":22133.92},{"date":"2025-06-30","open":20918,"high":21205,"low":20870,"close":21014,"volume":194340,"rsi_14":42.86,"sma_20":22125.0,"sma_60":22672.5,"sma_120":22150.0},{"date":"2025-07-01","open":21110,"high":22309,"low":21062,"close":22165,"volume":342866,"rsi_14":58.62,"sma_20":22195.0,"sma_60":22666.67,"sma_120":22182.08},{"date":"2025-07-02","open":22213,"high":22309,"low":21637,"close":22213,"volume":122665,"rsi_14":58.62,"sma_20":22267.5,"sma_60":22652.5,"sma_120":22215.08},{"date":"2025-07-03","open":22261,"high":22405,"low":22021,"close":22309,"volume":121741,"rsi_14":70.67,"sma_20":22325.0,"sma_60":22659.17,"sma_120":22251.42},{"date":"2025-07-04","open":22453,"high":22501,"low":21733,"close":21829,"volume":132871,"rsi_14":60.0,"sma_20":22350.0,"sma_60":22657.5,"sma_120":22281.08},{"date":"2025-07-07","open":21829,"high":22405,"low":21781,"close":21973,"volume":169029,"rsi_14":60.98,"sma_20":22370.0,"sma_60":22670.0,"sma_120":22310.0},{"date":"2025-07-08","open":21973,"high":22213,"low":21877,"close":22165,"volume":98027,"rsi_14":63.53,"sma_20":22407.5,"sma_60":22690.0,"sma_120":22342.75},{"date":"2025-07-09","open":22357,"high":22453,"low":22117,"close":22309,"volume":108524,"rsi_14":64.37,"sma_20":22452.5,"sma_60":22725.0,"sma_120":22377.58},{"date":"2025-07-10","open":22357,"high":23077,"low":22261,"close":22885,"volume":222861,"rsi_14":66.67,"sma_20":22525.0,"sma_60":22755.0,"sma_120":22418.42},{"date":"2025-07-11","open":22837,"high":22981,"low":22501,"close":22645,"volume":128041,"rsi_14":65.96,"sma_20":22620.0,"sma_60":22783.33,"sma_120":22456.75},{"date":"2025-07-14","open":22549,"high":23364,"low":22549,"close":23125,"volume":163405,"rsi_14":66.67,"sma_20":22727.5,"sma_60":22810.83,"sma_120":22501.58},{"date":"2025-07-15","open":22981,"high":23316,"low":22789,"close":23125,"volume":141070,"rsi_14":66.32,"sma_20":22832.5,"sma_60":22830.83,"sma_120":22546.42},{"date":"2025-07-16","open":23125,"high":23173,"low":22453,"close":22501,"volume":137709,"rsi_14":58.88,"sma_20":22907.5,"sma_60":22825.0,"sma_120":22587.0},{"date":"2025-07-17","open":22741,"high":23029,"low":22453,"close":22981,"volume":133505,"rsi_14":72.28,"sma_20":23005.0,"sma_60":22827.5,"sma_120":22630.58},{"date":"2025-07-18","open":22837,"high":23077,"low":22501,"close":22933,"volume":153122,"rsi_14":70.41,"sma_20":23085.0,"sma_60":22835.0,"sma_120":22675.17},{"date":"2025-07-21","open":22885,"high":22933,"low":22597,"close":22789,"volume":68566,"rsi_14":58.44,"sma_20":23167.5,"sma_60":22837.5,"sma_120":22717.17},{"date":"2025-07-22","open":22693,"high":23029,"low":22693,"close":22933,"volume":101929,"rsi_14":59.49,"sma_20":23237.5,"sma_60":22843.33,"sma_120":22761.5},{"date":"2025-07-23","open":23029,"high":23268,"low":22741,"close":22837,"volume":91768,"rsi_14":56.96,"sma_20":23300.0,"sma_60":22855.0,"sma_120":22805.67},{"date":"2025-07-24","open":22885,"high":22933,"low":22309,"close":22453,"volume":165686,"rsi_14":58.44,"sma_20":23345.0,"sma_60":22855.0,"sma_120":22847.17},{"date":"2025-07-25","open":22261,"high":22597,"low":22213,"close":22357,"volume":95926,"rsi_14":55.26,"sma_20":23425.0,"sma_60":22844.17,"sma_120":22888.25},{"date":"2025-07-28","open":22405,"high":22549,"low":21925,"close":22021,"volume":82164,"rsi_14":48.1,"sma_20":23477.5,"sma_60":22833.33,"sma_120":22923.33},{"date":"2025-07-29","open":21733,"high":22405,"low":21733,"close":22405,"volume":83657,"rsi_14":51.19,"sma_20":23490.0,"sma_60":22820.83,"sma_120":22964.58},{"date":"2025-07-30","open":22357,"high":22645,"low":22261,"close":22405,"volume":73443,"rsi_14":43.06,"sma_20":23500.0,"sma_60":22811.67,"sma_120":23002.92},{"date":"2025-07-31","open":22405,"high":22597,"low":22309,"close":22597,"volume":54562,"rsi_14":49.3,"sma_20":23515.0,"sma_60":22796.67,"sma_120":23029.17},{"date":"2025-08-01","open":22405,"high":22405,"low":21589,"close":21829,"volume":100409,"rsi_14":32.47,"sma_20":23515.0,"sma_60":22765.0,"sma_120":23046.25},{"date":"2025-08-04","open":21829,"high":22309,"low":21541,"close":22117,"volume":70023,"rsi_14":37.35,"sma_20":23522.5,"sma_60":22737.5,"sma_120":23067.08},{"date":"2025-08-05","open":22213,"high":22597,"low":22021,"close":22117,"volume":58728,"rsi_14":44.29,"sma_20":23520.0,"sma_60":22710.83,"sma_120":23082.5},{"date":"2025-08-06","open":22117,"high":23125,"low":22069,"close":22933,"volume":169956,"rsi_14":49.35,"sma_20":23552.5,"sma_60":22705.0,"sma_120":23105.42},{"date":"2025-08-07","open":23077,"high":23700,"low":22981,"close":23604,"volume":190759,"rsi_14":57.78,"sma_20":23590.0,"sma_60":22708.33,"sma_120":23134.58},{"date":"2025-08-08","open":23412,"high":23508,"low":22837,"close":22981,"volume":63666,"rsi_14":52.0,"sma_20":23607.5,"sma_60":22701.67,"sma_120":23159.17},{"date":"2025-08-11","open":23125,"high":23125,"low":22549,"close":22741,"volume":55064,"rsi_14":48.04,"sma_20":23587.5,"sma_60":22689.17,"sma_120":23179.58},{"date":"2025-08-12","open":22645,"high":22837,"low":22453,"close":22501,"volume":69350,"rsi_14":46.67,"sma_20":23555.0,"sma_60":22706.67,"sma_120":23199.58},{"date":"2025-08-13","open":22549,"high":22549,"low":21781,"close":22069,"volume":98613,"rsi_14":46.23,"sma_20":23532.5,"sma_60":22728.33,"sma_120":23215.83},{"date":"2025-08-14","open":22069,"high":22261,"low":21829,"close":21829,"volume":97789,"rsi_14":44.95,"sma_20":23472.5,"sma_60":22755.83,"sma_120":23222.5},{"date":"2025-08-18","open":21781,"high":21829,"low":20678,"close":20774,"volume":205967,"rsi_14":39.52,"sma_20":23360.0,"sma_60":22765.0,"sma_120":23219.17},{"date":"2025-08-19","open":20774,"high":20822,"low":20630,"close":20726,"volume":58895,"rsi_14":35.04,"sma_20":23252.5,"sma_60":22770.83,"sma_120":23207.5},{"date":"2025-08-20","open":20822,"high":20966,"low":20390,"close":20918,"volume":85697,"rsi_14":37.19,"sma_20":23147.5,"sma_60":22780.0,"sma_120":23192.08},{"date":"2025-08-21","open":20966,"high":21589,"low":20822,"close":20870,"volume":132623,"rsi_14":34.75,"sma_20":23045.0,"sma_60":22787.5,"sma_120":23178.33},{"date":"2025-08-22","open":21014,"high":21205,"low":20822,"close":20870,"volume":46533,"rsi_14":40.2,"sma_20":22962.5,"sma_60":22800.0,"sma_120":23163.33},{"date":"2025-08-25","open":21110,"high":21301,"low":20870,"close":21110,"volume":54884,"rsi_14":39.6,"sma_20":22897.5,"sma_60":22812.5,"sma_120":23149.58},{"date":"2025-08-26","open":21110,"high":21397,"low":21014,"close":21110,"volume":48457,"rsi_14":39.6,"sma_20":22850.0,"sma_60":22817.5,"sma_120":23140.0},{"date":"2025-08-27","open":21157,"high":21781,"low":21110,"close":21301,"volume":90263,"rsi_14":30.68,"sma_20":22792.5,"sma_60":22825.83,"sma_120":23121.67},{"date":"2025-08-28","open":21349,"high":21925,"low":21349,"close":21733,"volume":82024,"rsi_14":26.51,"sma_20":22757.5,"sma_60":22841.67,"sma_120":23101.67},{"date":"2025-08-29","open":21877,"high":21877,"low":21445,"close":21685,"volume":124494,"rsi_14":30.99,"sma_20":22710.0,"sma_60":22850.0,"sma_120":23085.0},{"date":"2025-09-01","open":21685,"high":21877,"low":21445,"close":21781,"volume":87609,"rsi_14":35.29,"sma_20":22707.5,"sma_60":22857.5,"sma_120":23069.17},{"date":"2025-09-02","open":21781,"high":22021,"low":21349,"close":21541,"volume":48856,"rsi_14":35.29,"sma_20":22677.5,"sma_60":22856.67,"sma_120":23050.0},{"date":"2025-09-03","open":21445,"high":21541,"low":21253,"close":21445,"volume":39438,"rsi_14":39.34,"sma_20":22642.5,"sma_60":22856.67,"sma_120":23029.58},{"date":"2025-09-04","open":21301,"high":21637,"low":21253,"close":21589,"volume":35299,"rsi_14":45.76,"sma_20":22572.5,"sma_60":22859.17,"sma_120":23011.25},{"date":"2025-09-05","open":21541,"high":21733,"low":21397,"close":21493,"volume":41966,"rsi_14":69.23,"sma_20":22462.5,"sma_60":22859.17,"sma_120":22993.75},{"date":"2025-09-08","open":21589,"high":21733,"low":21397,"close":21637,"volume":37066,"rsi_14":73.17,"sma_20":22392.5,"sma_60":22873.33,"sma_120":22978.33},{"date":"2025-09-09","open":21685,"high":21781,"low":21445,"close":21733,"volume":76611,"rsi_14":71.79,"sma_20":22340.0,"sma_60":22885.0,"sma_120":22962.92},{"date":"2025-09-10","open":21589,"high":22021,"low":21493,"close":21925,"volume":76082,"rsi_14":76.19,"sma_20":22310.0,"sma_60":22899.17,"sma_120":22950.0},{"date":"2025-09-11","open":21877,"high":22117,"low":21637,"close":22117,"volume":145540,"rsi_14":78.26,"sma_20":22312.5,"sma_60":22917.5,"sma_120":22935.42},{"date":"2025-09-12","open":22837,"high":23029,"low":22309,"close":22549,"volume":191891,"rsi_14":80.0,"sma_20":22350.0,"sma_60":22942.5,"sma_120":22924.17},{"date":"2025-09-15","open":22453,"high":22789,"low":22357,"close":22789,"volume":73633,"rsi_14":81.82,"sma_20":22455.0,"sma_60":22966.67,"sma_120":22909.58},{"date":"2025-09-16","open":22741,"high":22933,"low":22501,"close":22549,"volume":107344,"rsi_14":73.21,"sma_20":22550.0,"sma_60":22990.0,"sma_120":22895.83},{"date":"2025-09-17","open":22597,"high":22741,"low":22165,"close":22453,"volume":107260,"rsi_14":65.31,"sma_20":22630.0,"sma_60":23005.0,"sma_120":22887.92},{"date":"2025-09-18","open":22309,"high":22405,"low":22165,"close":22309,"volume":40403,"rsi_14":64.0,"sma_20":22707.5,"sma_60":23017.5,"sma_120":22881.67},{"date":"2025-09-19","open":23250,"high":23350,"low":22850,"close":23050,"volume":56832,"rsi_14":56.6,"sma_20":22772.5,"sma_60":23026.67,"sma_120":22874.17},{"date":"2025-09-22","open":22117,"high":22261,"low":21973,"close":21973,"volume":49318,"rsi_14":58.82,"sma_20":22817.5,"sma_60":23046.67,"sma_120":22869.17},{"date":"2025-09-23","open":21925,"high":22021,"low":21589,"close":21685,"volume":60743,"rsi_14":54.55,"sma_20":22847.5,"sma_60":23058.33,"sma_120":22865.42},{"date":"2025-09-24","open":21685,"high":21685,"low":21110,"close":21253,"volume":86151,"rsi_14":44.26,"sma_20":22845.0,"sma_60":23042.5,"sma_120":22854.58},{"date":"2025-09-25","open":21301,"high":21349,"low":20966,"close":21110,"volume":60684,"rsi_14":43.55,"sma_20":22812.5,"sma_60":23023.33,"sma_120":22837.92},{"date":"2025-09-26","open":21062,"high":21110,"low":20726,"close":20870,"volume":92419,"rsi_14":37.5,"sma_20":22770.0,"sma_60":22998.33,"sma_120":22828.75},{"date":"2025-09-29","open":21014,"high":21301,"low":20726,"close":21158,"volume":46487,"rsi_14":41.18,"sma_20":22737.5,"sma_60":22986.67,"sma_120":22822.08},{"date":"2025-09-30","open":21349,"high":21349,"low":21014,"close":21110,"volume":36010,"rsi_14":36.92,"sma_20":22715.0,"sma_60":22971.67,"sma_120":22820.83},{"date":"2025-10-01","open":21157,"high":21205,"low":20870,"close":21062,"volume":42194,"rsi_14":32.26,"sma_20":22695.0,"sma_60":22952.5,"sma_120":22821.25},{"date":"2025-10-02","open":21157,"high":21301,"low":20918,"close":21062,"volume":68667,"rsi_14":20.75,"sma_20":22667.5,"sma_60":22930.83,"sma_120":22827.92},{"date":"2025-10-10","open":20966,"high":21062,"low":20630,"close":20678,"volume":97448,"rsi_14":10.71,"sma_20":22625.0,"sma_60":22892.5,"sma_120":22823.75},{"date":"2025-10-13","open":20630,"high":20630,"low":20198,"close":20342,"volume":90897,"rsi_14":10.34,"sma_20":22557.5,"sma_60":22852.5,"sma_120":22817.92},{"date":"2025-10-14","open":20246,"high":20534,"low":20006,"close":20102,"volume":86656,"rsi_14":9.84,"sma_20":22472.5,"sma_60":22800.0,"sma_120":22805.42},{"date":"2025-10-15","open":20678,"high":20918,"low":20294,"close":20390,"volume":115984,"rsi_14":18.46,"sma_20":22392.5,"sma_60":22752.5,"sma_120":22791.67},{"date":"2025-10-16","open":20438,"high":20606,"low":20246,"close":20438,"volume":100325,"rsi_14":21.31,"sma_20":22305.0,"sma_60":22716.67,"sma_120":22770.83},{"date":"2025-10-17","open":20342,"high":20438,"low":20198,"close":20246,"volume":118077,"rsi_14":20.97,"sma_20":22185.0,"sma_60":22669.17,"sma_120":22748.33},{"date":"2025-10-20","open":20390,"high":20438,"low":20054,"close":20342,"volume":95799,"rsi_14":25.86,"sma_20":22057.5,"sma_60":22624.17,"sma_120":22729.58},{"date":"2025-10-21","open":20342,"high":20438,"low":20150,"close":20294,"volume":95639,"rsi_14":30.0,"sma_20":21940.0,"sma_60":22580.83,"sma_120":22709.17},{"date":"2025-10-22","open":20198,"high":20294,"low":19910,"close":20294,"volume":95289,"rsi_14":31.91,"sma_20":21827.5,"sma_60":22535.0,"sma_120":22689.17},{"date":"2025-10-23","open":20198,"high":20390,"low":20006,"close":20054,"volume":101482,"rsi_14":31.91,"sma_20":21707.5,"sma_60":22486.67,"sma_120":22670.83},{"date":"2025-10-24","open":20102,"high":20246,"low":19958,"close":20198,"volume":85119,"rsi_14":27.27,"sma_20":21607.5,"sma_60":22447.5,"sma_120":22651.25},{"date":"2025-10-27","open":20102,"high":20294,"low":20006,"close":20150,"volume":93612,"rsi_14":27.27,"sma_20":21512.5,"sma_60":22409.17,"sma_120":22626.67},{"date":"2025-10-28","open":20150,"high":20390,"low":20054,"close":20246,"volume":115664,"rsi_14":31.11,"sma_20":21437.5,"sma_60":22378.33,"sma_120":22605.83},{"date":"2025-10-29","open":20390,"high":20438,"low":20006,"close":20198,"volume":92951,"rsi_14":30.43,"sma_20":21382.5,"sma_60":22340.0,"sma_120":22580.42},{"date":"2025-10-30","open":20102,"high":20294,"low":20006,"close":20102,"volume":125441,"rsi_14":35.0,"sma_20":21330.0,"sma_60":22300.0,"sma_120":22555.83},{"date":"2025-10-31","open":20102,"high":20198,"low":19910,"close":20006,"volume":98389,"rsi_14":40.0,"sma_20":21285.0,"sma_60":22255.0,"sma_120":22525.83},{"date":"2025-11-03","open":20102,"high":20102,"low":19670,"close":19670,"volume":85791,"rsi_14":37.84,"sma_20":21207.5,"sma_60":22217.5,"sma_120":22491.25},{"date":"2025-11-04","open":19766,"high":20006,"low":19574,"close":19910,"volume":67061,"rsi_14":36.11,"sma_20":21145.0,"sma_60":22179.17,"sma_120":22458.33},{"date":"2025-11-05","open":20054,"high":20102,"low":19622,"close":19910,"volume":83821,"rsi_14":34.29,"sma_20":21085.0,"sma_60":22140.83,"sma_120":22425.83},{"date":"2025-11-06","open":20054,"high":20294,"low":19574,"close":20102,"volume":134416,"rsi_14":45.71,"sma_20":21035.0,"sma_60":22091.67,"sma_120":22398.33},{"date":"2025-11-07","open":20006,"high":20246,"low":19622,"close":19814,"volume":81361,"rsi_14":35.9,"sma_20":20990.0,"sma_60":22025.83,"sma_120":22367.08},{"date":"2025-11-10","open":19958,"high":20390,"low":19862,"close":20294,"volume":72041,"rsi_14":50.0,"sma_20":20987.5,"sma_60":21979.17,"sma_120":22340.42},{"date":"2025-11-11","open":20246,"high":20486,"low":20150,"close":20294,"volume":70685,"rsi_14":50.0,"sma_20":20997.5,"sma_60":21936.67,"sma_120":22312.92},{"date":"2025-11-12","open":20342,"high":20630,"low":20198,"close":20582,"volume":68602,"rsi_14":61.22,"sma_20":21007.5,"sma_60":21903.33,"sma_120":22305.0},{"date":"2025-11-13","open":20486,"high":20630,"low":20294,"close":20438,"volume":85645,"rsi_14":55.1,"sma_20":21007.5,"sma_60":21875.0,"sma_120":22301.67},{"date":"2025-11-14","open":20342,"high":20630,"low":20198,"close":20246,"volume":62291,"rsi_14":51.92,"sma_20":21007.5,"sma_60":21847.5,"sma_120":22301.67},{"date":"2025-11-17","open":20246,"high":20342,"low":19958,"close":20054,"volume":61843,"rsi_14":46.3,"sma_20":20992.5,"sma_60":21835.0,"sma_120":22300.0},{"date":"2025-11-18","open":20054,"high":20102,"low":19718,"close":19766,"volume":56946,"rsi_14":42.37,"sma_20":20965.0,"sma_60":21818.33,"sma_120":22294.58},{"date":"2025-11-19","open":19910,"high":20006,"low":19670,"close":19862,"volume":51070,"rsi_14":45.76,"sma_20":20942.5,"sma_60":21800.0,"sma_120":22290.0},{"date":"2025-11-20","open":19862,"high":20342,"low":19862,"close":20006,"volume":58981,"rsi_14":50.0,"sma_20":20940.0,"sma_60":21785.0,"sma_120":22286.25},{"date":"2025-11-21","open":20102,"high":20246,"low":19862,"close":20198,"volume":63437,"rsi_14":59.65,"sma_20":20940.0,"sma_60":21773.33,"sma_120":22286.67},{"date":"2025-11-24","open":20198,"high":20342,"low":19910,"close":19910,"volume":63316,"rsi_14":50.0,"sma_20":20927.5,"sma_60":21752.5,"sma_120":22282.5},{"date":"2025-11-25","open":20006,"high":20102,"low":19622,"close":19766,"volume":65946,"rsi_14":47.54,"sma_20":20902.5,"sma_60":21729.17,"sma_120":22273.33},{"date":"2025-11-26","open":19862,"high":20054,"low":19718,"close":20054,"volume":52769,"rsi_14":49.21,"sma_20":20895.0,"sma_60":21707.5,"sma_120":22266.67},{"date":"2025-11-27","open":20054,"high":20294,"low":19958,"close":20102,"volume":82502,"rsi_14":55.17,"sma_20":20895.0,"sma_60":21679.17,"sma_120":22260.42},{"date":"2025-11-28","open":20198,"high":20438,"low":20102,"close":20246,"volume":65038,"rsi_14":49.02,"sma_20":20907.5,"sma_60":21654.17,"sma_120":22252.08},{"date":"2025-12-01","open":20390,"high":20534,"low":20198,"close":20246,"volume":48201,"rsi_14":49.02,"sma_20":20937.5,"sma_60":21627.5,"sma_120":22242.5},{"date":"2025-12-02","open":20342,"high":20342,"low":20054,"close":20198,"volume":35150,"rsi_14":41.3,"sma_20":20952.5,"sma_60":21604.17,"sma_120":22230.42},{"date":"2025-12-03","open":20198,"high":20486,"low":20150,"close":20438,"volume":55636,"rsi_14":50.0,"sma_20":20980.0,"sma_60":21586.67,"sma_120":22221.67},{"date":"2025-12-04","open":20342,"high":20534,"low":20198,"close":20534,"volume":61747,"rsi_14":56.52,"sma_20":21002.5,"sma_60":21568.33,"sma_120":22213.75},{"date":"2025-12-05","open":20342,"high":20630,"low":20342,"close":20534,"volume":78758,"rsi_14":61.9,"sma_20":21040.0,"sma_60":21551.67,"sma_120":22205.42},{"date":"2025-12-08","open":20534,"high":20630,"low":20246,"close":20294,"volume":71504,"rsi_14":63.41,"sma_20":21040.0,"sma_60":21528.33,"sma_120":22200.83},{"date":"2025-12-09","open":20342,"high":20342,"low":20102,"close":20150,"volume":64069,"rsi_14":57.14,"sma_20":21032.5,"sma_60":21500.83,"sma_120":22192.92},{"date":"2025-12-10","open":20102,"high":20198,"low":19958,"close":20054,"volume":105373,"rsi_14":51.22,"sma_20":21005.0,"sma_60":21468.33,"sma_120":22183.75},{"date":"2025-12-11","open":20150,"high":20246,"low":19910,"close":20054,"volume":191747,"rsi_14":45.95,"sma_20":20985.0,"sma_60":21432.5,"sma_120":22175.0},{"date":"2025-12-12","open":20150,"high":20678,"low":20102,"close":20630,"volume":137704,"rsi_14":67.44,"sma_20":21005.0,"sma_60":21399.17,"sma_120":22170.83},{"date":"2025-12-15","open":20582,"high":21062,"low":20438,"close":20534,"volume":154989,"rsi_14":69.05,"sma_20":21030.0,"sma_60":21360.0,"sma_120":22163.33},{"date":"2025-12-16","open":20630,"high":20630,"low":20342,"close":20438,"volume":94183,"rsi_14":60.53,"sma_20":21065.0,"sma_60":21323.33,"sma_120":22156.67},{"date":"2025-12-17","open":20534,"high":20534,"low":20150,"close":20390,"volume":98863,"rsi_14":57.89,"sma_20":21092.5,"sma_60":21287.5,"sma_120":22146.25},{"date":"2025-12-18","open":20390,"high":20486,"low":20150,"close":20390,"volume":70630,"rsi_14":54.29,"sma_20":21112.5,"sma_60":21253.33,"sma_120":22135.42},{"date":"2025-12-19","open":20534,"high":20534,"low":20246,"close":20534,"volume":132760,"rsi_14":57.89,"sma_20":21130.0,"sma_60":21225.83,"sma_120":22126.25},{"date":"2025-12-22","open":20678,"high":20678,"low":20438,"close":20678,"volume":100040,"rsi_14":62.5,"sma_20":21170.0,"sma_60":21203.33,"sma_120":22125.0},{"date":"2025-12-23","open":20726,"high":20918,"low":20582,"close":20726,"volume":125741,"rsi_14":58.33,"sma_20":21220.0,"sma_60":21186.67,"sma_120":22122.5},{"date":"2025-12-24","open":20678,"high":20774,"low":20534,"close":20534,"volume":40787,"rsi_14":50.0,"sma_20":21245.0,"sma_60":21174.17,"sma_120":22108.33},{"date":"2025-12-26","open":20582,"high":20678,"low":20294,"close":20534,"volume":70480,"rsi_14":50.0,"sma_20":21267.5,"sma_60":21164.17,"sma_120":22093.75},{"date":"2025-12-29","open":20294,"high":20294,"low":19814,"close":20102,"volume":120571,"rsi_14":45.24,"sma_20":21260.0,"sma_60":21150.83,"sma_120":22074.58},{"date":"2025-12-30","open":20054,"high":20294,"low":19958,"close":20198,"volume":131689,"rsi_14":51.22,"sma_20":21257.5,"sma_60":21134.17,"sma_120":22060.42},{"date":"2026-01-02","open":20150,"high":20198,"low":19718,"close":19766,"volume":147473,"rsi_14":43.75,"sma_20":21235.0,"sma_60":21110.83,"sma_120":22041.25},{"date":"2026-01-05","open":19718,"high":19958,"low":19670,"close":19718,"volume":148569,"rsi_14":42.86,"sma_20":21197.5,"sma_60":21087.5,"sma_120":22020.0},{"date":"2026-01-06","open":19766,"high":19958,"low":19622,"close":19670,"volume":107732,"rsi_14":23.68,"sma_20":21152.5,"sma_60":21063.33,"sma_120":21997.08},{"date":"2026-01-07","open":19670,"high":19718,"low":19238,"close":19478,"volume":153219,"rsi_14":22.5,"sma_20":21097.5,"sma_60":21042.5,"sma_120":21967.5},{"date":"2026-01-08","open":19286,"high":19526,"low":19008,"close":19027,"volume":218828,"rsi_14":18.99,"sma_20":21031.5,"sma_60":21019.67,"sma_120":21936.08},{"date":"2026-01-09","open":20006,"high":20822,"low":19670,"close":19910,"volume":461720,"rsi_14":42.28,"sma_20":21019.0,"sma_60":21016.33,"sma_120":21908.17},{"date":"2026-01-12","open":20678,"high":20822,"low":19910,"close":20438,"volume":265976,"rsi_14":50.66,"sma_20":21039.0,"sma_60":21017.17,"sma_120":21884.83},{"date":"2026-01-13","open":20630,"high":20870,"low":20246,"close":20822,"volume":274755,"rsi_14":53.71,"sma_20":21079.0,"sma_60":21023.83,"sma_120":21870.25},{"date":"2026-01-14","open":20918,"high":22069,"low":20630,"close":21925,"volume":432691,"rsi_14":62.9,"sma_20":21146.5,"sma_60":21053.0,"sma_120":21861.08},{"date":"2026-01-15","open":22069,"high":22069,"low":21062,"close":21301,"volume":269523,"rsi_14":55.32,"sma_20":21186.5,"sma_60":21069.67,"sma_120":21846.92},{"date":"2026-01-16","open":21157,"high":21637,"low":21062,"close":21253,"volume":177886,"rsi_14":63.89,"sma_20":20990.0,"sma_60":21645.0,"sma_120":22251.25},{"date":"2026-01-19","open":20918,"high":21062,"low":20678,"close":20870,"volume":135257,"rsi_14":52.97,"sma_20":21254.0,"sma_60":21096.33,"sma_120":21815.67},{"date":"2026-01-20","open":20678,"high":21110,"low":20678,"close":21014,"volume":137034,"rsi_14":58.5,"sma_20":21286.5,"sma_60":21113.0,"sma_120":21799.83},{"date":"2026-01-21","open":20870,"high":20918,"low":20390,"close":20678,"volume":125696,"rsi_14":54.28,"sma_20":21294.0,"sma_60":21121.33,"sma_120":21784.42},{"date":"2026-01-22","open":20678,"high":21062,"low":20534,"close":20918,"volume":131915,"rsi_14":60.64,"sma_20":21306.5,"sma_60":21134.67,"sma_120":21771.92},{"date":"2026-01-23","open":21110,"high":21301,"low":20966,"close":21110,"volume":112001,"rsi_14":62.52,"sma_20":21326.5,"sma_60":21149.67,"sma_120":21764.0},{"date":"2026-01-26","open":21205,"high":21301,"low":20918,"close":20918,"volume":79055,"rsi_14":60.94,"sma_20":21346.5,"sma_60":21162.17,"sma_120":21751.08},{"date":"2026-01-27","open":20966,"high":21205,"low":20918,"close":21062,"volume":88125,"rsi_14":64.01,"sma_20":21374.0,"sma_60":21178.83,"sma_120":21739.42},{"date":"2026-01-28","open":21110,"high":21301,"low":20966,"close":21014,"volume":123280,"rsi_14":68.92,"sma_20":21421.5,"sma_60":21196.33,"sma_120":21725.67},{"date":"2026-01-29","open":20918,"high":21062,"low":20534,"close":21014,"volume":163995,"rsi_14":62.64,"sma_20":21464.0,"sma_60":21219.67,"sma_120":21718.58},{"date":"2026-01-30","open":20966,"high":21110,"low":20534,"close":20774,"volume":240089,"rsi_14":54.12,"sma_20":21516.5,"sma_60":21234.67,"sma_120":21706.92},{"date":"2026-02-02","open":20774,"high":20966,"low":20294,"close":20438,"volume":175778,"rsi_14":45.24,"sma_20":21554.0,"sma_60":21243.83,"sma_120":21692.33},{"date":"2026-02-03","open":20582,"high":20822,"low":20342,"close":20822,"volume":161948,"rsi_14":33.33,"sma_20":21614.0,"sma_60":21256.33,"sma_120":21674.0},{"date":"2026-02-04","open":20630,"high":21589,"low":20630,"close":21445,"volume":248097,"rsi_14":62.86,"sma_20":21070.0,"sma_60":21643.33,"sma_120":22250.0},{"date":"2026-02-05","open":21589,"high":21877,"low":21301,"close":21541,"volume":169668,"rsi_14":66.67,"sma_20":21155.0,"sma_60":21645.0,"sma_120":22250.83},{"date":"2026-02-06","open":21397,"high":21493,"low":20870,"close":21349,"volume":153320,"rsi_14":66.67,"sma_20":21220.0,"sma_60":21640.83,"sma_120":22250.0},{"date":"2026-02-09","open":21445,"high":21829,"low":21445,"close":21685,"volume":142214,"rsi_14":73.61,"sma_20":21317.5,"sma_60":21644.17,"sma_120":22251.67},{"date":"2026-02-10","open":21781,"high":22213,"low":21589,"close":22069,"volume":209697,"rsi_14":82.43,"sma_20":21410.0,"sma_60":21651.67,"sma_120":22262.5},{"date":"2026-02-11","open":22405,"high":22501,"low":21925,"close":21973,"volume":165425,"rsi_14":79.73,"sma_20":21497.5,"sma_60":21655.83,"sma_120":22270.42},{"date":"2026-02-12","open":22165,"high":22453,"low":22021,"close":22117,"volume":194367,"rsi_14":79.73,"sma_20":21577.5,"sma_60":21659.17,"sma_120":22279.17},{"date":"2026-02-13","open":22117,"high":22453,"low":21925,"close":22405,"volume":161927,"rsi_14":80.26,"sma_20":21680.0,"sma_60":21664.17,"sma_120":22290.83},{"date":"2026-02-19","open":22453,"high":22453,"low":21925,"close":22309,"volume":133647,"rsi_14":84.72,"sma_20":21787.5,"sma_60":21660.0,"sma_120":22301.25},{"date":"2026-02-20","open":22357,"high":22501,"low":22261,"close":22453,"volume":115562,"rsi_14":88.89,"sma_20":21912.5,"sma_60":21654.17,"sma_120":22310.42},{"date":"2026-02-23","open":22597,"high":23077,"low":22501,"close":23029,"volume":174567,"rsi_14":89.74,"sma_20":22082.5,"sma_60":21662.5,"sma_120":22326.25},{"date":"2026-02-24","open":23173,"high":23173,"low":22693,"close":22933,"volume":141811,"rsi_14":87.34,"sma_20":22242.5,"sma_60":21670.83,"sma_120":22337.92},{"date":"2026-02-25","open":23029,"high":23077,"low":22645,"close":22645,"volume":130128,"rsi_14":79.49,"sma_20":22615.0,"sma_60":21720.5,"sma_120":21724.83},{"date":"2026-02-26","open":22645,"high":22693,"low":21877,"close":21877,"volume":164932,"rsi_14":58.44,"sma_20":22467.5,"sma_60":21671.67,"sma_120":22349.17},{"date":"2026-02-27","open":21877,"high":22069,"low":21541,"close":21685,"volume":118933,"rsi_14":53.25,"sma_20":22697.5,"sma_60":21779.67,"sma_120":21729.42},{"date":"2026-03-03","open":21157,"high":21589,"low":21062,"close":21062,"volume":154311,"rsi_14":44.32,"sma_20":22700.0,"sma_60":21793.83,"sma_120":21724.0},{"date":"2026-03-04","open":20822,"high":20822,"low":19190,"close":19574,"volume":281996,"rsi_14":33.91,"sma_20":22625.0,"sma_60":21782.17,"sma_120":21704.83},{"date":"2026-03-05","open":20342,"high":20390,"low":19718,"close":20006,"volume":221511,"rsi_14":35.04,"sma_20":22585.0,"sma_60":21778.83,"sma_120":21691.5},{"date":"2026-03-06","open":19910,"high":20006,"low":19574,"close":19814,"volume":184032,"rsi_14":29.2,"sma_20":22552.5,"sma_60":21768.0,"sma_120":21677.33},{"date":"2026-03-09","open":19238,"high":19334,"low":19142,"close":19286,"volume":164846,"rsi_14":27.05,"sma_20":22472.5,"sma_60":21746.33,"sma_120":21657.33},{"date":"2026-03-10","open":19718,"high":19814,"low":19526,"close":19622,"volume":94138,"rsi_14":29.37,"sma_20":22377.5,"sma_60":21730.5,"sma_120":21641.08},{"date":"2026-03-11","open":19814,"high":20294,"low":19718,"close":19862,"volume":121883,"rsi_14":28.8,"sma_20":22290.0,"sma_60":21723.0,"sma_120":21625.67},{"date":"2026-03-12","open":19958,"high":20006,"low":19670,"close":19958,"volume":99797,"rsi_14":30.4,"sma_20":22217.5,"sma_60":21719.67,"sma_120":21610.25},{"date":"2026-03-13","open":19814,"high":19910,"low":19574,"close":19718,"volume":100350,"rsi_14":27.56,"sma_20":22115.0,"sma_60":21713.83,"sma_120":21591.08},{"date":"2026-03-16","open":19478,"high":19670,"low":19238,"close":19238,"volume":178407,"rsi_14":18.4,"sma_20":21967.5,"sma_60":21455.0,"sma_120":22153.75},{"date":"2026-03-17","open":19430,"high":19766,"low":19430,"close":19670,"volume":111757,"rsi_14":24.24,"sma_20":21847.5,"sma_60":21447.5,"sma_120":22123.75},{"date":"2026-03-18","open":20006,"high":20102,"low":19766,"close":19862,"volume":80049,"rsi_14":27.69,"sma_20":21730.0,"sma_60":21438.33,"sma_120":22095.42},{"date":"2026-03-19","open":19574,"high":19670,"low":19430,"close":19478,"volume":106671,"rsi_14":29.51,"sma_20":21577.5,"sma_60":21421.67,"sma_120":22069.17},{"date":"2026-03-20","open":19622,"high":20150,"low":19622,"close":19862,"volume":113011,"rsi_14":34.92,"sma_20":21450.0,"sma_60":21415.0,"sma_120":22042.08},{"date":"2026-03-23","open":19670,"high":20054,"low":19526,"close":19622,"volume":113570,"rsi_14":37.29,"sma_20":21302.5,"sma_60":21402.5,"sma_120":22013.33},{"date":"2026-03-24","open":20006,"high":20150,"low":19670,"close":20150,"volume":98563,"rsi_14":56.12,"sma_20":21152.5,"sma_60":21400.0,"sma_120":21990.42},{"date":"2026-03-25","open":20294,"high":20390,"low":20054,"close":20198,"volume":110440,"rsi_14":52.22,"sma_20":21010.0,"sma_60":21398.33,"sma_120":21966.67},{"date":"2026-03-26","open":20246,"high":20246,"low":19766,"close":19766,"volume":127838,"rsi_14":49.47,"sma_20":20860.0,"sma_60":21393.33,"sma_120":21940.0},{"date":"2026-03-27","open":19814,"high":20150,"low":19622,"close":20150,"volume":158255,"rsi_14":59.78,"sma_20":20770.0,"sma_60":21392.5,"sma_120":21920.0},{"date":"2026-03-30","open":20300,"high":20350,"low":19970,"close":20000,"volume":149718,"rsi_14":45.71,"sma_20":20640.0,"sma_60":21375.83,"sma_120":21892.5},{"date":"2026-03-31","open":20000,"high":20200,"low":19900,"close":19900,"volume":109658,"rsi_14":42.16,"sma_20":20537.5,"sma_60":21355.83,"sma_120":21867.08},{"date":"2026-04-01","open":20200,"high":20400,"low":19911,"close":20300,"volume":98334,"rsi_14":45.87,"sma_20":20535.0,"sma_60":21344.17,"sma_120":21842.08},{"date":"2026-04-02","open":20350,"high":20450,"low":19360,"close":19380,"volume":223742,"rsi_14":40.52,"sma_20":20461.5,"sma_60":21318.0,"sma_120":21809.0},{"date":"2026-04-03","open":19550,"high":19840,"low":19550,"close":19650,"volume":68621,"rsi_14":46.63,"sma_20":20411.5,"sma_60":21298.0,"sma_120":21776.5},{"date":"2026-04-06","open":19800,"high":19870,"low":19600,"close":19630,"volume":65399,"rsi_14":42.11,"sma_20":20388.0,"sma_60":21283.5,"sma_120":21750.5},{"date":"2026-04-07","open":19660,"high":19930,"low":19550,"close":19720,"volume":89098,"rsi_14":40.93,"sma_20":20351.5,"sma_60":21266.33,"sma_120":21722.75},{"date":"2026-04-08","open":20150,"high":20300,"low":19950,"close":19970,"volume":75141,"rsi_14":46.86,"sma_20":20315.0,"sma_60":21253.33,"sma_120":21697.08},{"date":"2026-04-09","open":20150,"high":20250,"low":20000,"close":20200,"volume":87949,"rsi_14":45.08,"sma_20":20285.0,"sma_60":21240.83,"sma_120":21666.25},{"date":"2026-04-10","open":20250,"high":20950,"low":20250,"close":20850,"volume":168321,"rsi_14":53.65,"sma_20":20300.0,"sma_60":21244.17,"sma_120":21635.0},{"date":"2026-04-13","open":20750,"high":21300,"low":20500,"close":20850,"volume":185662,"rsi_14":48.48,"sma_20":20340.0,"sma_60":21239.17,"sma_120":21609.17},{"date":"2026-04-14","open":20900,"high":21100,"low":20700,"close":21050,"volume":154196,"rsi_14":50.0,"sma_20":20367.5,"sma_60":21237.5,"sma_120":21587.08},{"date":"2026-04-15","open":21200,"high":21250,"low":20950,"close":21250,"volume":109534,"rsi_14":56.73,"sma_20":20395.0,"sma_60":21234.17,"sma_120":21568.75},{"date":"2026-04-16","open":21350,"high":21450,"low":21050,"close":21450,"volume":91513,"rsi_14":54.86,"sma_20":20452.5,"sma_60":21236.67,"sma_120":21555.83},{"date":"2026-04-17","open":21400,"high":21450,"low":21200,"close":21250,"volume":96556,"rsi_14":66.32,"sma_20":20480.0,"sma_60":21239.17,"sma_120":21543.33},{"date":"2026-04-20","open":21350,"high":21350,"low":21000,"close":21000,"volume":87932,"rsi_14":63.82,"sma_20":20507.5,"sma_60":21240.83,"sma_120":21537.92},{"date":"2026-04-21","open":21000,"high":21250,"low":20700,"close":20750,"volume":120108,"rsi_14":55.29,"sma_20":20495.0,"sma_60":21243.33,"sma_120":21530.83},{"date":"2026-04-22","open":20700,"high":20900,"low":20550,"close":20650,"volume":77425,"rsi_14":71.82,"sma_20":20475.0,"sma_60":21242.5,"sma_120":21521.25},{"date":"2026-04-23","open":20900,"high":21050,"low":20600,"close":21000,"volume":104437,"rsi_14":72.58,"sma_20":20495.0,"sma_60":21245.0,"sma_120":21515.0},{"date":"2026-04-24","open":21100,"high":21150,"low":20900,"close":21150,"volume":84908,"rsi_14":74.36,"sma_20":20502.5,"sma_60":21246.67,"sma_120":21510.0},{"date":"2026-04-27","open":21150,"high":21200,"low":20850,"close":20850,"volume":69515,"rsi_14":66.97,"sma_20":20545.0,"sma_60":21248.33,"sma_120":21500.42},{"date":"2026-04-28","open":20950,"high":20950,"low":20700,"close":20700,"volume":47888,"rsi_14":61.3,"sma_20":20585.0,"sma_60":21250.0,"sma_120":21489.58},{"date":"2026-04-29","open":20800,"high":20900,"low":20650,"close":20850,"volume":57846,"rsi_14":60.32,"sma_20":20610.0,"sma_60":21249.17,"sma_120":21478.33},{"date":"2026-04-30","open":20800,"high":20850,"low":20650,"close":20700,"volume":70900,"rsi_14":42.86,"sma_20":20927.5,"sma_60":20509.17,"sma_120":21240.42},{"date":"2026-05-04","open":20800,"high":20850,"low":20300,"close":20450,"volume":105455,"rsi_14":43.1,"sma_20":20716.0,"sma_60":21226.67,"sma_120":21420.42},{"date":"2026-05-06","open":20500,"high":20550,"low":20050,"close":20050,"volume":121850,"rsi_14":33.87,"sma_20":20737.0,"sma_60":21199.17,"sma_120":21400.0},{"date":"2026-05-07","open":20200,"high":20250,"low":20050,"close":20200,"volume":71691,"rsi_14":32.79,"sma_20":20761.0,"sma_60":21163.33,"sma_120":21381.67},{"date":"2026-05-08","open":20150,"high":20250,"low":20000,"close":20150,"volume":84901,"rsi_14":27.59,"sma_20":20770.0,"sma_60":21125.0,"sma_120":21361.67},{"date":"2026-05-11","open":20100,"high":20200,"low":20000,"close":20050,"volume":103689,"rsi_14":28.57,"sma_20":20762.5,"sma_60":21088.33,"sma_120":21340.0},{"date":"2026-05-12","open":20100,"high":20100,"low":19620,"close":19880,"volume":164548,"rsi_14":29.41,"sma_20":20714.0,"sma_60":21043.0,"sma_120":21315.25},{"date":"2026-05-13","open":20000,"high":20400,"low":19830,"close":20150,"volume":186018,"rsi_14":39.05,"sma_20":20679.0,"sma_60":20995.5,"sma_120":21291.08},{"date":"2026-05-14","open":20100,"high":21100,"low":19930,"close":21100,"volume":199784,"rsi_14":56.27,"sma_20":20681.5,"sma_60":20965.5,"sma_120":21271.08},{"date":"2026-05-15","open":20950,"high":21100,"low":20400,"close":20750,"volume":126139,"rsi_14":46.52,"sma_20":20656.5,"sma_60":20927.17,"sma_120":21246.08},{"date":"2026-05-18","open":20700,"high":20700,"low":20000,"close":20200,"volume":116978,"rsi_14":38.1,"sma_20":20594.0,"sma_60":20874.67,"sma_120":21218.58},{"date":"2026-05-19","open":20200,"high":20250,"low":19670,"close":19830,"volume":157726,"rsi_14":37.44,"sma_20":20523.0,"sma_60":20817.67,"sma_120":21188.83},{"date":"2026-05-20","open":19980,"high":19990,"low":19090,"close":19180,"volume":173924,"rsi_14":33.33,"sma_20":20432.0,"sma_60":20747.33,"sma_120":21154.5},{"date":"2026-05-21","open":19570,"high":19710,"low":19310,"close":19510,"volume":117372,"rsi_14":35.86,"sma_20":20370.0,"sma_60":20672.5,"sma_120":21125.0},{"date":"2026-05-22","open":19650,"high":20100,"low":19650,"close":20000,"volume":74974,"rsi_14":43.11,"sma_20":20337.5,"sma_60":20607.5,"sma_120":21100.83},{"date":"2026-05-26","open":20100,"high":20150,"low":19520,"close":19550,"volume":105996,"rsi_14":41.48,"sma_20":20265.0,"sma_60":20540.0,"sma_120":21075.42},{"date":"2026-05-27","open":19580,"high":19670,"low":19090,"close":19130,"volume":89815,"rsi_14":41.32,"sma_20":20164.0,"sma_60":20478.83,"sma_120":21050.25},{"date":"2026-05-28","open":19200,"high":19285,"low":18750,"close":19100,"volume":94524,"rsi_14":39.38,"sma_20":20076.5,"sma_60":20420.5,"sma_120":21026.08},{"date":"2026-05-29","open":19030,"high":19330,"low":18970,"close":19250,"volume":123153,"rsi_14":41.48,"sma_20":20004.0,"sma_60":20375.5,"sma_120":21005.25},{"date":"2026-06-01","open":19170,"high":19370,"low":18850,"close":18850,"volume":104436,"rsi_14":39.25,"sma_20":19904.0,"sma_60":20349.67,"sma_120":20978.58},{"date":"2026-06-02","open":18800,"high":19050,"low":18650,"close":18980,"volume":89330,"rsi_14":41.88,"sma_20":19818.0,"sma_60":20318.5,"sma_120":20953.42},{"date":"2026-06-04","open":19000,"high":19250,"low":18600,"close":18610,"volume":100759,"rsi_14":36.35,"sma_20":19726.0,"sma_60":20284.5,"sma_120":20925.58},{"date":"2026-06-05","open":18750,"high":18850,"low":18200,"close":18480,"volume":82112,"rsi_14":22.82,"sma_20":19647.5,"sma_60":20257.5,"sma_120":20896.67},{"date":"2026-06-08","open":18020,"high":18220,"low":17530,"close":17790,"volume":125229,"rsi_14":21.32,"sma_20":19527.0,"sma_60":20213.17,"sma_120":20865.33},{"date":"2026-06-09","open":17620,"high":18600,"low":17620,"close":18090,"volume":69217,"rsi_14":28.51,"sma_20":19424.0,"sma_60":20169.67,"sma_120":20839.42},{"date":"2026-06-10","open":18000,"high":18250,"low":17510,"close":17920,"volume":104301,"rsi_14":29.72,"sma_20":19317.5,"sma_60":20121.67,"sma_120":20814.17},{"date":"2026-06-11","open":17850,"high":18150,"low":17570,"close":17810,"volume":433679,"rsi_14":33.57,"sma_20":19214.0,"sma_60":20076.0,"sma_120":20785.5},{"date":"2026-06-12","open":18150,"high":18930,"low":18150,"close":18560,"volume":154997,"rsi_14":39.65,"sma_20":19134.5,"sma_60":20051.17,"sma_120":20762.67},{"date":"2026-06-15","open":18690,"high":18900,"low":18420,"close":18550,"volume":120823,"rsi_14":32.36,"sma_20":19007.0,"sma_60":20018.67,"sma_120":20741.42},{"date":"2026-06-16","open":18540,"high":18870,"low":18530,"close":18720,"volume":66378,"rsi_14":39.16,"sma_20":18905.5,"sma_60":19985.67,"sma_120":20720.75},{"date":"2026-06-17","open":18870,"high":18880,"low":18440,"close":18440,"volume":55161,"rsi_14":49.19,"sma_20":18573.5,"sma_60":19746.67,"sma_120":20582.08},{"date":"2026-06-18","open":18400,"high":18500,"low":17850,"close":17860,"volume":102829,"rsi_14":35.38,"sma_20":18719.0,"sma_60":19907.33,"sma_120":20670.75},{"date":"2026-06-19","open":17860,"high":18000,"low":17410,"close":17540,"volume":132148,"rsi_14":30.61,"sma_20":18637.0,"sma_60":19858.83,"sma_120":20642.75},{"date":"2026-06-22","open":17540,"high":17620,"low":17040,"close":17070,"volume":103672,"rsi_14":30.13,"sma_20":18515.0,"sma_60":19793.33,"sma_120":20609.58},{"date":"2026-06-23","open":17170,"high":17220,"low":16500,"close":16570,"volume":126187,"rsi_14":25.15,"sma_20":18343.5,"sma_60":19718.67,"sma_120":20572.67},{"date":"2026-06-24","open":16760,"high":16760,"low":16400,"close":16600,"volume":103207,"rsi_14":27.72,"sma_20":18196.0,"sma_60":19652.0,"sma_120":20535.17},{"date":"2026-06-25","open":16610,"high":16860,"low":16350,"close":16400,"volume":81678,"rsi_14":27.29,"sma_20":18059.5,"sma_60":19575.33,"sma_120":20496.42},{"date":"2026-06-26","open":16480,"high":16550,"low":15880,"close":15980,"volume":103353,"rsi_14":29.0,"sma_20":17903.5,"sma_60":19508.33,"sma_120":20455.0},{"date":"2026-06-29","open":15950,"high":17290,"low":15950,"close":17230,"volume":75553,"rsi_14":41.83,"sma_20":17802.5,"sma_60":19463.83,"sma_120":20424.83},{"date":"2026-06-30","open":17300,"high":17310,"low":16830,"close":16850,"volume":58885,"rsi_14":40.22,"sma_20":17702.5,"sma_60":19405.5,"sma_120":20394.42},{"date":"2026-07-01","open":17150,"high":17500,"low":16940,"close":17340,"volume":84704,"rsi_14":45.98,"sma_20":17620.5,"sma_60":19371.5,"sma_120":20366.0},{"date":"2026-07-02","open":17480,"high":18110,"low":17250,"close":17740,"volume":91102,"rsi_14":42.55,"sma_20":17577.0,"sma_60":19339.67,"sma_120":20340.92},{"date":"2026-07-03","open":17560,"high":17920,"low":17370,"close":17490,"volume":103108,"rsi_14":40.77,"sma_20":17527.5,"sma_60":19304.0,"sma_120":20312.08},{"date":"2026-07-06","open":17550,"high":17770,"low":17310,"close":17550,"volume":35004,"rsi_14":39.61,"sma_20":17515.5,"sma_60":19267.83,"sma_120":20286.25},{"date":"2026-07-07","open":17590,"high":17970,"low":17400,"close":17950,"volume":59520,"rsi_14":45.74,"sma_20":17508.5,"sma_60":19234.17,"sma_120":20259.58},{"date":"2026-07-08","open":17590,"high":17860,"low":17000,"close":17550,"volume":59512,"rsi_14":47.22,"sma_20":17490.0,"sma_60":19190.0,"sma_120":20229.58},{"date":"2026-07-09","open":17790,"high":17800,"low":17270,"close":17520,"volume":61576,"rsi_14":49.81,"sma_20":17475.5,"sma_60":19134.5,"sma_120":20196.83},{"date":"2026-07-10","open":17670,"high":17770,"low":17310,"close":17440,"volume":63175,"rsi_14":53.78,"sma_20":17419.5,"sma_60":19077.67,"sma_120":20164.67},{"date":"2026-07-13","open":17610,"high":18130,"low":17400,"close":17500,"volume":62743,"rsi_14":60.45,"sma_20":17367.0,"sma_60":19018.5,"sma_120":20134.67},{"date":"2026-07-14","open":17700,"high":17870,"low":17360,"close":17380,"volume":67909,"rsi_14":58.59,"sma_20":17300.0,"sma_60":18954.0,"sma_120":20105.33},{"date":"2026-07-15","open":17630,"high":17700,"low":17160,"close":17210,"volume":50052,"rsi_14":58.98,"sma_20":17238.5,"sma_60":18883.33,"sma_120":20077.08},{"date":"2026-07-16","open":17220,"high":17490,"low":17100,"close":17260,"volume":45076,"rsi_14":65.46,"sma_20":17208.5,"sma_60":18816.83,"sma_120":20048.42},{"date":"2026-07-20","open":17390,"high":17390,"low":16940,"close":17220,"volume":32918,"rsi_14":49.83,"sma_20":17192.5,"sma_60":18753.83,"sma_120":20018.17},{"date":"2026-07-21","open":17020,"high":17410,"low":16940,"close":17130,"volume":46639,"rsi_14":55.3,"sma_20":17195.5,"sma_60":18693.5,"sma_120":19985.5},{"date":"2026-07-22","open":17150,"high":17430,"low":16870,"close":16900,"volume":41657,"rsi_14":40.76,"sma_20":17212.0,"sma_60":18631.0,"sma_120":19953.42},{"date":"2026-07-23","open":16890,"high":17650,"low":16890,"close":17480,"volume":70585,"rsi_14":44.92,"sma_20":17256.0,"sma_60":18572.33,"sma_120":19927.42},{"date":"2026-07-24","open":17330,"high":18150,"low":17330,"close":17800,"volume":84980,"rsi_14":55.89,"sma_20":17326.0,"sma_60":18516.5,"sma_120":19901.58},{"date":"2026-07-27","open":17900,"high":18170,"low":17730,"close":17920,"volume":69342,"rsi_14":56.88,"sma_20":17423.0,"sma_60":18467.67,"sma_120":19876.33},{"date":"2026-07-28","open":17880,"high":17970,"low":17310,"close":17520,"volume":53544,"rsi_14":42.01,"sma_20":17437.5,"sma_60":18414.67,"sma_120":19846.5},{"date":"2026-07-29","open":17710,"high":18600,"low":17450,"close":17880,"volume":152273,"rsi_14":56.23,"sma_20":17489.0,"sma_60":18365.17,"sma_120":19810.92},{"date":"2026-07-30","open":18010,"high":18520,"low":17860,"close":18220,"volume":140041,"rsi_14":61.82,"sma_20":17533.0,"sma_60":18323.83,"sma_120":19782.33},{"date":"2026-07-31","open":18220,"high":18220,"low":17545,"close":17720,"volume":115468,"rsi_14":54.14,"sma_20":17532.0,"sma_60":18278.33,"sma_120":19752.5},{"date":"2026-08-03","open":17550,"high":17900,"low":17400,"close":17480,"volume":65026,"rsi_14":49.72,"sma_20":17531.5,"sma_60":18235.5,"sma_120":19717.33},{"date":"2026-08-04","open":17410,"high":17810,"low":17370,"close":17740,"volume":46582,"rsi_14":54.86,"sma_20":17541.0,"sma_60":18194.5,"sma_120":19678.92},{"date":"2026-08-05","open":17640,"high":18040,"low":17640,"close":17710,"volume":69451,"rsi_14":57.02,"sma_20":17529.0,"sma_60":18153.83,"sma_120":19639.42},{"date":"2026-08-06","open":17720,"high":18290,"low":17720,"close":18260,"volume":91276,"rsi_14":62.32,"sma_20":17564.5,"sma_60":18124.0,"sma_120":19606.17},{"date":"2026-08-07","open":18080,"high":18640,"low":18070,"close":18550,"volume":105049,"rsi_14":65.43,"sma_20":17616.0,"sma_60":18101.83,"sma_120":19572.42},{"date":"2026-08-10","open":18550,"high":18600,"low":18170,"close":18370,"volume":52536,"rsi_14":64.09,"sma_20":17662.5,"sma_60":18072.17,"sma_120":19533.83},{"date":"2026-08-11","open":18380,"high":18610,"low":18230,"close":18320,"volume":71082,"rsi_14":66.82,"sma_20":17703.5,"sma_60":18025.83,"sma_120":19495.67},{"date":"2026-08-12","open":18240,"high":18350,"low":17860,"close":17880,"volume":122410,"rsi_14":54.9,"sma_20":17728.5,"sma_60":17978.0,"sma_120":19452.58},{"date":"2026-08-13","open":17870,"high":18050,"low":17730,"close":17790,"volume":141622,"rsi_14":49.87,"sma_20":17757.5,"sma_60":17937.83,"sma_120":19406.25},{"date":"2026-08-14","open":17790,"high":18390,"low":17770,"close":18370,"volume":171615,"rsi_14":55.22,"sma_20":17813.0,"sma_60":17913.5,"sma_120":19365.58},{"date":"2026-08-18","open":18310,"high":18370,"low":17400,"close":17510,"volume":257257,"rsi_14":49.9,"sma_20":17827.5,"sma_60":17885.67,"sma_120":19316.5},{"date":"2026-08-19","open":17430,"high":17440,"low":17000,"close":17250,"volume":91700,"rsi_14":43.25,"sma_20":17833.5,"sma_60":17848.0,"sma_120":19260.25},{"date":"2026-08-20","open":17240,"high":17640,"low":17200,"close":17570,"volume":111679,"rsi_14":43.01,"sma_20":17867.0,"sma_60":17807.5,"sma_120":19207.5},{"date":"2026-08-21","open":17410,"high":17540,"low":17210,"close":17320,"volume":47605,"rsi_14":45.45,"sma_20":17859.0,"sma_60":17770.33,"sma_120":19155.17},{"date":"2026-08-24","open":17440,"high":18040,"low":17320,"close":18030,"volume":137322,"rsi_14":55.65,"sma_20":17870.5,"sma_60":17752.0,"sma_120":19115.42},{"date":"2026-08-25","open":17960,"high":18020,"low":17700,"close":17880,"volume":134280,"rsi_14":51.47,"sma_20":17868.5,"sma_60":17731.67,"sma_120":19076.08},{"date":"2026-08-26","open":18100,"high":18690,"low":18020,"close":18150,"volume":209820,"rsi_14":54.4,"sma_20":17900.0,"sma_60":17713.33,"sma_120":19044.42},{"date":"2026-08-27","open":18100,"high":18220,"low":17480,"close":17490,"volume":149949,"rsi_14":42.47,"sma_20":17880.5,"sma_60":17690.67,"sma_120":19020.17},{"date":"2026-08-28","open":17520,"high":18230,"low":17430,"close":18200,"volume":207126,"rsi_14":46.84,"sma_20":17879.5,"sma_60":17677.67,"sma_120":18998.08},{"date":"2026-08-31","open":18170,"high":18310,"low":17920,"close":18310,"volume":578271,"rsi_14":49.45,"sma_20":17909.0,"sma_60":17672.67,"sma_120":18978.58},{"date":"2026-09-01","open":18100,"high":18820,"low":18090,"close":18740,"volume":207990,"rsi_14":53.6,"sma_20":17972.0,"sma_60":17677.0,"sma_120":18967.25},{"date":"2026-09-02","open":18420,"high":18700,"low":18250,"close":18570,"volume":137564,"rsi_14":56.19,"sma_20":18013.5,"sma_60":17690.0,"sma_120":18951.58},{"date":"2026-09-03","open":18610,"high":19300,"low":18420,"close":19050,"volume":250726,"rsi_14":60.57,"sma_20":18080.5,"sma_60":17706.0,"sma_120":18937.83},{"date":"2026-09-04","open":19210,"high":19590,"low":18980,"close":19210,"volume":176340,"rsi_14":57.58,"sma_20":18128.0,"sma_60":17727.5,"sma_120":18924.58},{"date":"2026-09-07","open":19380,"high":19390,"low":18640,"close":18820,"volume":122278,"rsi_14":62.92,"sma_20":18141.5,"sma_60":17744.33,"sma_120":18910.17},{"date":"2026-09-08","open":19000,"high":19040,"low":18710,"close":18910,"volume":92299,"rsi_14":66.94,"sma_20":18168.5,"sma_60":17750.17,"sma_120":18900.67},{"date":"2026-09-09","open":18910,"high":18910,"low":18370,"close":18560,"volume":82817,"rsi_14":60.04,"sma_20":18180.5,"sma_60":17750.33,"sma_120":18884.5},{"date":"2026-09-10","open":18460,"high":18810,"low":18450,"close":18640,"volume":128993,"rsi_14":63.87,"sma_20":18218.5,"sma_60":17749.0,"sma_120":18867.33},{"date":"2026-09-11","open":18550,"high":18840,"low":18430,"close":18760,"volume":62737,"rsi_14":58.75,"sma_20":18267.0,"sma_60":17754.33,"sma_120":18854.5},{"date":"2026-09-14","open":18680,"high":18830,"low":18560,"close":18690,"volume":47434,"rsi_14":59.9,"sma_20":18283.0,"sma_60":17768.17,"sma_120":18837.75},{"date":"2026-09-15","open":18570,"high":18670,"low":18300,"close":18390,"volume":38672,"rsi_14":52.91,"sma_20":18327.0,"sma_60":17782.33,"sma_120":18820.58},{"date":"2026-09-16","open":18450,"high":18450,"low":18030,"close":18150,"volume":40788,"rsi_14":58.92,"sma_20":18372.0,"sma_60":17800.33,"sma_120":18796.83},{"date":"2026-09-17","open":18230,"high":18230,"low":17890,"close":18030,"volume":46990,"rsi_14":47.27,"sma_20":18395.0,"sma_60":17824.67,"sma_120":18771.67},{"date":"2026-09-18","open":17960,"high":18100,"low":17700,"close":17830,"volume":78807,"rsi_14":42.5,"sma_20":18420.5,"sma_60":17845.17,"sma_120":18748.58},{"date":"2026-09-21","open":17840,"high":18010,"low":17650,"close":17810,"volume":44675,"rsi_14":33.33,"sma_20":18409.5,"sma_60":17868.67,"sma_120":18722.0},{"date":"2026-09-22","open":17810,"high":17840,"low":17630,"close":17760,"volume":41127,"rsi_14":34.83,"sma_20":18403.5,"sma_60":17898.33,"sma_120":18703.33},{"date":"2026-09-23","open":17870,"high":17880,"low":17730,"close":17840,"volume":43094,"rsi_14":23.35,"sma_20":18388.0,"sma_60":17908.5,"sma_120":18686.17},{"date":"2026-09-28","open":17820,"high":18410,"low":17630,"close":18290,"volume":80700,"rsi_14":32.03,"sma_20":18428.0,"sma_60":17932.5,"sma_120":18669.0},{"date":"2026-09-29","open":18370,"high":18400,"low":18030,"close":18090,"volume":36258,"rsi_14":34.6,"sma_20":18422.5,"sma_60":17945.0,"sma_120":18658.25},{"date":"2026-09-30","open":18150,"high":18200,"low":17860,"close":17980,"volume":48867,"rsi_14":30.54,"sma_20":18406.0,"sma_60":17949.0,"sma_120":18644.33},{"date":"2026-10-01","open":18100,"high":18100,"low":17660,"close":17800,"volume":46396,"rsi_14":32.88,"sma_20":18359.0,"sma_60":17954.17,"sma_120":18629.08},{"date":"2026-10-02","open":17740,"high":17830,"low":17560,"close":17810,"volume":40157,"rsi_14":30.7,"sma_20":18321.0,"sma_60":17958.5,"sma_120":18613.17},{"date":"2026-10-06","open":17850,"high":17870,"low":17500,"close":17600,"volume":71016,"rsi_14":24.11,"sma_20":18248.5,"sma_60":17952.67,"sma_120":18593.42},{"date":"2026-10-07","open":17560,"high":17770,"low":17500,"close":17570,"volume":34599,"rsi_14":24.55,"sma_20":18166.5,"sma_60":17953.0,"sma_120":18571.5},{"date":"2026-10-08","open":17540,"high":17630,"low":17460,"close":17560,"volume":34835,"rsi_14":28.27,"sma_20":18103.5,"sma_60":17953.67,"sma_120":18544.08},{"date":"2026-10-12","open":17550,"high":17770,"low":17420,"close":17540,"volume":75802,"rsi_14":31.95,"sma_20":18035.0,"sma_60":17955.33,"sma_120":18516.5},{"date":"2026-10-13","open":17600,"high":17760,"low":17210,"close":17610,"volume":60570,"rsi_14":37.2,"sma_20":17987.5,"sma_60":17957.17,"sma_120":18487.83},{"date":"2026-10-14","open":17740,"high":17970,"low":17550,"close":17770,"volume":95792,"rsi_14":48.12,"sma_20":17944.0,"sma_60":17963.67,"sma_120":18458.83},{"date":"2026-10-15","open":17600,"high":17810,"low":17450,"close":17650,"volume":69612,"rsi_14":45.29,"sma_20":17888.5,"sma_60":17971.0,"sma_120":18427.17},{"date":"2026-10-16","open":17690,"high":18370,"low":17690,"close":17930,"volume":120797,"rsi_14":54.4,"sma_20":17850.5,"sma_60":17982.17,"sma_120":18399.5},{"date":"2026-10-19","open":17910,"high":17990,"low":17530,"close":17810,"volume":62713,"rsi_14":49.24,"sma_20":17821.5,"sma_60":17992.0,"sma_120":18372.92},{"date":"2026-10-20","open":17730,"high":18180,"low":17540,"close":17690,"volume":76678,"rsi_14":31.71,"sma_20":17798.5,"sma_60":18001.33,"sma_120":18347.42},{"date":"2026-10-21","open":17720,"high":17740,"low":17320,"close":17380,"volume":82210,"rsi_14":29.71,"sma_20":17766.0,"sma_60":18009.33,"sma_120":18320.17},{"date":"2026-10-22","open":17310,"high":17370,"low":16450,"close":16510,"volume":139548,"rsi_14":20.72,"sma_20":17700.0,"sma_60":17993.17,"sma_120":18282.75},{"date":"2026-10-23","open":16551,"high":16621,"low":16289,"close":16370,"volume":88095}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-8271.1150721061,"pbr":0.5,"per":null,"roa":0.57,"roe":1.73,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":4470478990866.0,"analysis":"ROE 1.7%입니다. 시가총액 5668.24억. 매출 4.47조, 영업이익 1746.65억.","eps_basis":"TTM","debt_ratio":2.0340911220542877,"market_cap":567170162250,"net_income":-297502173709.0,"total_debt":2302700025086.0,"ttm_window":"2025Q3~2026Q2","gross_margin":27.43,"total_assets":3434753550181.0,"total_equity":1132053525095.0,"profit_margin":-6.65,"revenue_basis":"TTM","dividend_yield":4.16,"net_income_basis":"TTM","operating_income":174665465253.0,"operating_margin":3.91,"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":["부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":16370.0,"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":27550.0},{"date":"2016-10-25","close":27650.0},{"date":"2016-10-26","close":27200.0},{"date":"2016-10-27","close":27300.0},{"date":"2016-10-28","close":27800.0},{"date":"2016-10-31","close":26950.0},{"date":"2016-11-01","close":26800.0},{"date":"2016-11-02","close":26050.0},{"date":"2016-11-03","close":27850.0},{"date":"2016-11-04","close":27600.0},{"date":"2016-11-07","close":27550.0},{"date":"2016-11-08","close":28250.0},{"date":"2016-11-09","close":27850.0},{"date":"2016-11-10","close":28700.0},{"date":"2016-11-11","close":28550.0},{"date":"2016-11-14","close":28450.0},{"date":"2016-11-15","close":28200.0},{"date":"2016-11-16","close":29500.0},{"date":"2016-11-17","close":29400.0},{"date":"2016-11-18","close":29250.0},{"date":"2016-11-21","close":28350.0},{"date":"2016-11-22","close":28000.0},{"date":"2016-11-23","close":27150.0},{"date":"2016-11-24","close":27100.0},{"date":"2016-11-25","close":27250.0},{"date":"2016-11-28","close":27200.0},{"date":"2016-11-29","close":28450.0},{"date":"2016-11-30","close":28600.0},{"date":"2016-12-01","close":28450.0},{"date":"2016-12-02","close":27600.0},{"date":"2016-12-05","close":27300.0},{"date":"2016-12-06","close":27350.0},{"date":"2016-12-07","close":27850.0},{"date":"2016-12-08","close":27800.0},{"date":"2016-12-09","close":27600.0},{"date":"2016-12-12","close":27800.0},{"date":"2016-12-13","close":27950.0},{"date":"2016-12-14","close":27550.0},{"date":"2016-12-15","close":27900.0},{"date":"2016-12-16","close":27600.0},{"date":"2016-12-19","close":27650.0},{"date":"2016-12-20","close":27700.0},{"date":"2016-12-21","close":27700.0},{"date":"2016-12-22","close":27600.0},{"date":"2016-12-23","close":27450.0},{"date":"2016-12-26","close":27300.0},{"date":"2016-12-27","close":27350.0},{"date":"2016-12-28","close":26750.0},{"date":"2016-12-29","close":26400.0},{"date":"2017-01-02","close":26450.0},{"date":"2017-01-03","close":26450.0},{"date":"2017-01-04","close":26550.0},{"date":"2017-01-05","close":26950.0},{"date":"2017-01-06","close":26750.0},{"date":"2017-01-09","close":26350.0},{"date":"2017-01-10","close":26200.0},{"date":"2017-01-11","close":25900.0},{"date":"2017-01-12","close":26100.0},{"date":"2017-01-13","close":26400.0},{"date":"2017-01-16","close":26350.0},{"date":"2017-01-17","close":26150.0},{"date":"2017-01-18","close":26300.0},{"date":"2017-01-19","close":26150.0},{"date":"2017-01-20","close":26300.0},{"date":"2017-01-23","close":26100.0},{"date":"2017-01-24","close":26100.0},{"date":"2017-01-25","close":25350.0},{"date":"2017-01-26","close":24850.0},{"date":"2017-01-31","close":25200.0},{"date":"2017-02-01","close":25350.0},{"date":"2017-02-02","close":25150.0},{"date":"2017-02-03","close":23400.0},{"date":"2017-02-06","close":24250.0},{"date":"2017-02-07","close":24300.0},{"date":"2017-02-08","close":23700.0},{"date":"2017-02-09","close":23600.0},{"date":"2017-02-10","close":23850.0},{"date":"2017-02-13","close":24100.0},{"date":"2017-02-14","close":23850.0},{"date":"2017-02-15","close":24000.0},{"date":"2017-02-16","close":23900.0},{"date":"2017-02-17","close":24100.0},{"date":"2017-02-20","close":24100.0},{"date":"2017-02-21","close":24900.0},{"date":"2017-02-22","close":24600.0},{"date":"2017-02-23","close":24800.0},{"date":"2017-02-24","close":25000.0},{"date":"2017-02-27","close":24700.0},{"date":"2017-02-28","close":24700.0},{"date":"2017-03-02","close":24050.0},{"date":"2017-03-03","close":23600.0},{"date":"2017-03-06","close":23750.0},{"date":"2017-03-07","close":23750.0},{"date":"2017-03-08","close":23500.0},{"date":"2017-03-09","close":23650.0},{"date":"2017-03-10","close":24000.0},{"date":"2017-03-13","close":23900.0},{"date":"2017-03-14","close":23500.0},{"date":"2017-03-15","close":23150.0},{"date":"2017-03-16","close":23400.0},{"date":"2017-03-17","close":23750.0},{"date":"2017-03-20","close":23400.0},{"date":"2017-03-21","close":23150.0},{"date":"2017-03-22","close":23200.0},{"date":"2017-03-23","close":23100.0},{"date":"2017-03-24","close":24200.0},{"date":"2017-03-27","close":23950.0},{"date":"2017-03-28","close":23600.0},{"date":"2017-03-29","close":23550.0},{"date":"2017-03-30","close":24000.0},{"date":"2017-03-31","close":24100.0},{"date":"2017-04-03","close":25100.0},{"date":"2017-04-04","close":25100.0},{"date":"2017-04-05","close":24250.0},{"date":"2017-04-06","close":24100.0},{"date":"2017-04-07","close":24200.0},{"date":"2017-04-10","close":23500.0},{"date":"2017-04-11","close":23550.0},{"date":"2017-04-12","close":23350.0},{"date":"2017-04-13","close":23350.0},{"date":"2017-04-14","close":23350.0},{"date":"2017-04-17","close":23750.0},{"date":"2017-04-18","close":23700.0},{"date":"2017-04-19","close":23700.0},{"date":"2017-04-20","close":24450.0},{"date":"2017-04-21","close":24400.0},{"date":"2017-04-24","close":24600.0},{"date":"2017-04-25","close":24450.0},{"date":"2017-04-26","close":24400.0},{"date":"2017-04-27","close":24400.0},{"date":"2017-04-28","close":23750.0},{"date":"2017-05-02","close":23850.0},{"date":"2017-05-04","close":24200.0},{"date":"2017-05-08","close":25200.0},{"date":"2017-05-10","close":25050.0},{"date":"2017-05-11","close":25400.0},{"date":"2017-05-12","close":25450.0},{"date":"2017-05-15","close":25850.0},{"date":"2017-05-16","close":25800.0},{"date":"2017-05-17","close":25850.0},{"date":"2017-05-18","close":26700.0},{"date":"2017-05-19","close":26700.0},{"date":"2017-05-22","close":27250.0},{"date":"2017-05-23","close":27250.0},{"date":"2017-05-24","close":27350.0},{"date":"2017-05-25","close":27750.0},{"date":"2017-05-26","close":27850.0},{"date":"2017-05-29","close":27750.0},{"date":"2017-05-30","close":28050.0},{"date":"2017-05-31","close":27950.0},{"date":"2017-06-01","close":27950.0},{"date":"2017-06-02","close":28200.0},{"date":"2017-06-05","close":28200.0},{"date":"2017-06-07","close":28050.0},{"date":"2017-06-08","close":27850.0},{"date":"2017-06-09","close":28500.0},{"date":"2017-06-12","close":27450.0},{"date":"2017-06-13","close":28100.0},{"date":"2017-06-14","close":28200.0},{"date":"2017-06-15","close":27950.0},{"date":"2017-06-16","close":27300.0},{"date":"2017-06-19","close":27300.0},{"date":"2017-06-20","close":26850.0},{"date":"2017-06-21","close":26600.0},{"date":"2017-06-22","close":26450.0},{"date":"2017-06-23","close":26700.0},{"date":"2017-06-26","close":26250.0},{"date":"2017-06-27","close":26450.0},{"date":"2017-06-28","close":26300.0},{"date":"2017-06-29","close":26250.0},{"date":"2017-06-30","close":26450.0},{"date":"2017-07-03","close":26100.0},{"date":"2017-07-04","close":25950.0},{"date":"2017-07-05","close":25700.0},{"date":"2017-07-06","close":25350.0},{"date":"2017-07-07","close":25000.0},{"date":"2017-07-10","close":25200.0},{"date":"2017-07-11","close":24500.0},{"date":"2017-07-12","close":24250.0},{"date":"2017-07-13","close":24200.0},{"date":"2017-07-14","close":24350.0},{"date":"2017-07-17","close":24600.0},{"date":"2017-07-18","close":25250.0},{"date":"2017-07-19","close":25400.0},{"date":"2017-07-20","close":25500.0},{"date":"2017-07-21","close":25300.0},{"date":"2017-07-24","close":25450.0},{"date":"2017-07-25","close":25850.0},{"date":"2017-07-26","close":26150.0},{"date":"2017-07-27","close":26250.0},{"date":"2017-07-28","close":25750.0},{"date":"2017-07-31","close":25700.0},{"date":"2017-08-01","close":26300.0},{"date":"2017-08-02","close":25950.0},{"date":"2017-08-03","close":25250.0},{"date":"2017-08-04","close":25200.0},{"date":"2017-08-07","close":25400.0},{"date":"2017-08-08","close":24850.0},{"date":"2017-08-09","close":24950.0},{"date":"2017-08-10","close":24800.0},{"date":"2017-08-11","close":24650.0},{"date":"2017-08-14","close":24600.0},{"date":"2017-08-16","close":24350.0},{"date":"2017-08-17","close":24250.0},{"date":"2017-08-18","close":24450.0},{"date":"2017-08-21","close":24150.0},{"date":"2017-08-22","close":23800.0},{"date":"2017-08-23","close":23950.0},{"date":"2017-08-24","close":24100.0},{"date":"2017-08-25","close":23950.0},{"date":"2017-08-28","close":24100.0},{"date":"2017-08-29","close":23950.0},{"date":"2017-08-30","close":24150.0},{"date":"2017-08-31","close":24100.0},{"date":"2017-09-01","close":23800.0},{"date":"2017-09-04","close":23400.0},{"date":"2017-09-05","close":23600.0},{"date":"2017-09-06","close":23200.0},{"date":"2017-09-07","close":23250.0},{"date":"2017-09-08","close":23100.0},{"date":"2017-09-11","close":23050.0},{"date":"2017-09-12","close":23000.0},{"date":"2017-09-13","close":22600.0},{"date":"2017-09-14","close":22700.0},{"date":"2017-09-15","close":23100.0},{"date":"2017-09-18","close":23000.0},{"date":"2017-09-19","close":23000.0},{"date":"2017-09-20","close":22850.0},{"date":"2017-09-21","close":22700.0},{"date":"2017-09-22","close":22300.0},{"date":"2017-09-25","close":21700.0},{"date":"2017-09-26","close":22000.0},{"date":"2017-09-27","close":22150.0},{"date":"2017-09-28","close":21800.0},{"date":"2017-09-29","close":22200.0},{"date":"2017-10-10","close":22050.0},{"date":"2017-10-11","close":21800.0},{"date":"2017-10-12","close":21450.0},{"date":"2017-10-13","close":22000.0},{"date":"2017-10-16","close":22350.0},{"date":"2017-10-17","close":22500.0},{"date":"2017-10-18","close":23150.0},{"date":"2017-10-19","close":23700.0},{"date":"2017-10-20","close":23900.0},{"date":"2017-10-23","close":23550.0},{"date":"2017-10-24","close":23800.0},{"date":"2017-10-25","close":23250.0},{"date":"2017-10-26","close":23600.0},{"date":"2017-10-27","close":23800.0},{"date":"2017-10-30","close":23500.0},{"date":"2017-10-31","close":23800.0},{"date":"2017-11-01","close":23200.0},{"date":"2017-11-02","close":22700.0},{"date":"2017-11-03","close":23100.0},{"date":"2017-11-06","close":23000.0},{"date":"2017-11-07","close":23050.0},{"date":"2017-11-08","close":23300.0},{"date":"2017-11-09","close":24350.0},{"date":"2017-11-10","close":24300.0},{"date":"2017-11-13","close":23950.0},{"date":"2017-11-14","close":24200.0},{"date":"2017-11-15","close":24500.0},{"date":"2017-11-16","close":24500.0},{"date":"2017-11-17","close":26150.0},{"date":"2017-11-20","close":27550.0},{"date":"2017-11-21","close":27350.0},{"date":"2017-11-22","close":27050.0},{"date":"2017-11-23","close":27000.0},{"date":"2017-11-24","close":26850.0},{"date":"2017-11-27","close":27050.0},{"date":"2017-11-28","close":27200.0},{"date":"2017-11-29","close":27200.0},{"date":"2017-11-30","close":26850.0},{"date":"2017-12-01","close":26250.0},{"date":"2017-12-04","close":26950.0},{"date":"2017-12-05","close":27400.0},{"date":"2017-12-06","close":26550.0},{"date":"2017-12-07","close":26600.0},{"date":"2017-12-08","close":25700.0},{"date":"2017-12-11","close":26600.0},{"date":"2017-12-12","close":26550.0},{"date":"2017-12-13","close":27150.0},{"date":"2017-12-14","close":27100.0},{"date":"2017-12-15","close":28350.0},{"date":"2017-12-18","close":28550.0},{"date":"2017-12-19","close":28200.0},{"date":"2017-12-20","close":28250.0},{"date":"2017-12-21","close":27950.0},{"date":"2017-12-22","close":27450.0},{"date":"2017-12-26","close":26850.0},{"date":"2017-12-27","close":27450.0},{"date":"2017-12-28","close":27550.0},{"date":"2018-01-02","close":21726.2363},{"date":"2018-01-03","close":21456.584},{"date":"2018-01-04","close":20647.6289},{"date":"2018-01-05","close":20570.5879},{"date":"2018-01-08","close":20493.543},{"date":"2018-01-09","close":20493.543},{"date":"2018-01-10","close":20647.6289},{"date":"2018-01-11","close":20570.5879},{"date":"2018-01-12","close":20108.3262},{"date":"2018-01-15","close":19607.541},{"date":"2018-01-16","close":19646.0645},{"date":"2018-01-17","close":19260.8477},{"date":"2018-01-18","close":19376.4102},{"date":"2018-01-19","close":19838.6738},{"date":"2018-01-22","close":19915.7168},{"date":"2018-01-23","close":21225.4531},{"date":"2018-01-24","close":21225.4531},{"date":"2018-01-25","close":21148.4102},{"date":"2018-01-26","close":21495.1074},{"date":"2018-01-29","close":21263.9746},{"date":"2018-01-30","close":20763.1934},{"date":"2018-01-31","close":20609.1074},{"date":"2018-02-01","close":20763.1934},{"date":"2018-02-02","close":20223.8926},{"date":"2018-02-05","close":19491.9785},{"date":"2018-02-06","close":19337.8887},{"date":"2018-02-07","close":19222.3281},{"date":"2018-02-08","close":19106.7617},{"date":"2018-02-09","close":19299.3672},{"date":"2018-02-12","close":18952.6758},{"date":"2018-02-13","close":18297.8047},{"date":"2018-02-14","close":18259.2852},{"date":"2018-02-19","close":18413.3711},{"date":"2018-02-20","close":18297.8047},{"date":"2018-02-21","close":18760.0664},{"date":"2018-02-22","close":18798.5879},{"date":"2018-02-23","close":19491.9785},{"date":"2018-02-26","close":19299.3672},{"date":"2018-02-27","close":19145.2832},{"date":"2018-02-28","close":18798.5879},{"date":"2018-03-02","close":18760.0664},{"date":"2018-03-05","close":18490.4102},{"date":"2018-03-06","close":18490.4102},{"date":"2018-03-07","close":18374.8477},{"date":"2018-03-08","close":18182.2383},{"date":"2018-03-09","close":18760.0664},{"date":"2018-03-12","close":18721.543},{"date":"2018-03-13","close":18567.459},{"date":"2018-03-14","close":18683.0215},{"date":"2018-03-15","close":18760.0664},{"date":"2018-03-16","close":18644.5},{"date":"2018-03-19","close":18528.9355},{"date":"2018-03-20","close":18528.9355},{"date":"2018-03-21","close":18528.9355},{"date":"2018-03-22","close":18721.543},{"date":"2018-03-23","close":18297.8047},{"date":"2018-03-26","close":18336.3262},{"date":"2018-03-27","close":18952.6758},{"date":"2018-03-28","close":19723.1074},{"date":"2018-03-29","close":19915.7168},{"date":"2018-03-30","close":19915.7168},{"date":"2018-04-02","close":19954.2402},{"date":"2018-04-03","close":20339.4551},{"date":"2018-04-04","close":19877.1914},{"date":"2018-04-05","close":19761.6309},{"date":"2018-04-06","close":19954.2402},{"date":"2018-04-09","close":20031.2812},{"date":"2018-04-10","close":19646.0645},{"date":"2018-04-11","close":19491.9785},{"date":"2018-04-12","close":19260.8477},{"date":"2018-04-13","close":19183.8066},{"date":"2018-04-16","close":18875.6309},{"date":"2018-04-17","close":19068.2402},{"date":"2018-04-18","close":19260.8477},{"date":"2018-04-19","close":19183.8066},{"date":"2018-04-20","close":19684.5859},{"date":"2018-04-23","close":19954.2402},{"date":"2018-04-24","close":19723.1074},{"date":"2018-04-25","close":20223.8926},{"date":"2018-04-26","close":20300.9355},{"date":"2018-04-27","close":20108.3262},{"date":"2018-04-30","close":20493.543},{"date":"2018-05-02","close":20031.2812},{"date":"2018-05-03","close":19800.1523},{"date":"2018-05-04","close":19915.7168},{"date":"2018-05-08","close":19453.457},{"date":"2018-05-09","close":19646.0645},{"date":"2018-05-10","close":20878.7578},{"date":"2018-05-11","close":20416.498},{"date":"2018-05-14","close":20609.1074},{"date":"2018-05-15","close":20300.9355},{"date":"2018-05-16","close":20069.8047},{"date":"2018-05-17","close":19569.0195},{"date":"2018-05-18","close":19684.5859},{"date":"2018-05-21","close":19569.0195},{"date":"2018-05-23","close":18837.1074},{"date":"2018-05-24","close":18528.9355},{"date":"2018-05-25","close":18644.5},{"date":"2018-05-28","close":19029.7168},{"date":"2018-05-29","close":18644.5},{"date":"2018-05-30","close":18683.0215},{"date":"2018-05-31","close":19530.5},{"date":"2018-06-01","close":20917.2793},{"date":"2018-06-04","close":20994.3242},{"date":"2018-06-05","close":21109.8887},{"date":"2018-06-07","close":22304.0605},{"date":"2018-06-08","close":22149.9727},{"date":"2018-06-11","close":22304.0605},{"date":"2018-06-12","close":22265.541},{"date":"2018-06-14","close":22342.5801},{"date":"2018-06-15","close":22111.4531},{"date":"2018-06-18","close":21841.8008},{"date":"2018-06-19","close":21880.3242},{"date":"2018-06-20","close":21995.8867},{"date":"2018-06-21","close":21071.3672},{"date":"2018-06-22","close":21379.541},{"date":"2018-06-25","close":21572.1484},{"date":"2018-06-26","close":21302.498},{"date":"2018-06-27","close":20570.5879},{"date":"2018-06-28","close":20686.1504},{"date":"2018-06-29","close":20455.0195},{"date":"2018-07-02","close":20185.3672},{"date":"2018-07-03","close":20069.8047},{"date":"2018-07-04","close":20300.9355},{"date":"2018-07-05","close":19915.7168},{"date":"2018-07-06","close":20532.0645},{"date":"2018-07-09","close":20840.2383},{"date":"2018-07-10","close":20493.543},{"date":"2018-07-11","close":20339.4551},{"date":"2018-07-12","close":20609.1074},{"date":"2018-07-13","close":20493.543},{"date":"2018-07-16","close":19761.6309},{"date":"2018-07-17","close":19607.541},{"date":"2018-07-18","close":19029.7168},{"date":"2018-07-19","close":18567.459},{"date":"2018-07-20","close":19068.2402},{"date":"2018-07-23","close":19337.8887},{"date":"2018-07-24","close":19260.8477},{"date":"2018-07-25","close":19453.457},{"date":"2018-07-26","close":20146.8438},{"date":"2018-07-27","close":19723.1074},{"date":"2018-07-30","close":19106.7617},{"date":"2018-07-31","close":18952.6758},{"date":"2018-08-01","close":19337.8887},{"date":"2018-08-02","close":19068.2402},{"date":"2018-08-03","close":19222.3281},{"date":"2018-08-06","close":19222.3281},{"date":"2018-08-07","close":18914.1543},{"date":"2018-08-08","close":18683.0215},{"date":"2018-08-09","close":18760.0664},{"date":"2018-08-10","close":19376.4102},{"date":"2018-08-13","close":18798.5879},{"date":"2018-08-14","close":18875.6309},{"date":"2018-08-16","close":20878.7578},{"date":"2018-08-17","close":21109.8887},{"date":"2018-08-20","close":21379.541},{"date":"2018-08-21","close":21302.498},{"date":"2018-08-22","close":20686.1504},{"date":"2018-08-23","close":21186.9316},{"date":"2018-08-24","close":21148.4102},{"date":"2018-08-27","close":20840.2383},{"date":"2018-08-28","close":20801.7148},{"date":"2018-08-29","close":20647.6289},{"date":"2018-08-30","close":20647.6289},{"date":"2018-08-31","close":20493.543},{"date":"2018-09-03","close":20724.6699},{"date":"2018-09-04","close":20416.498},{"date":"2018-09-05","close":20339.4551},{"date":"2018-09-06","close":21032.8457},{"date":"2018-09-07","close":20840.2383},{"date":"2018-09-10","close":20878.7578},{"date":"2018-09-11","close":21186.9316},{"date":"2018-09-12","close":20801.7148},{"date":"2018-09-13","close":20724.6699},{"date":"2018-09-14","close":20994.3242},{"date":"2018-09-17","close":20609.1074},{"date":"2018-09-18","close":20878.7578},{"date":"2018-09-19","close":20455.0195},{"date":"2018-09-20","close":19800.1523},{"date":"2018-09-21","close":19569.0195},{"date":"2018-09-27","close":19954.2402},{"date":"2018-09-28","close":20223.8926},{"date":"2018-10-01","close":19761.6309},{"date":"2018-10-02","close":19491.9785},{"date":"2018-10-04","close":19491.9785},{"date":"2018-10-05","close":19260.8477},{"date":"2018-10-08","close":19414.9336},{"date":"2018-10-10","close":19337.8887},{"date":"2018-10-11","close":18721.543},{"date":"2018-10-12","close":18644.5},{"date":"2018-10-15","close":19029.7168},{"date":"2018-10-16","close":18837.1074},{"date":"2018-10-17","close":19068.2402},{"date":"2018-10-18","close":18683.0215},{"date":"2018-10-19","close":19145.2832},{"date":"2018-10-22","close":19222.3281},{"date":"2018-10-23","close":18683.0215},{"date":"2018-10-24","close":18760.0664},{"date":"2018-10-25","close":18143.7168},{"date":"2018-10-26","close":17642.9375},{"date":"2018-10-29","close":17180.6777},{"date":"2018-10-30","close":17142.1562},{"date":"2018-10-31","close":17373.2852},{"date":"2018-11-01","close":17373.2852},{"date":"2018-11-02","close":17604.4121},{"date":"2018-11-05","close":17103.6309},{"date":"2018-11-06","close":17411.8066},{"date":"2018-11-07","close":17180.6777},{"date":"2018-11-08","close":17681.4609},{"date":"2018-11-09","close":18028.1543},{"date":"2018-11-12","close":18259.2852},{"date":"2018-11-13","close":18028.1543},{"date":"2018-11-14","close":18143.7168},{"date":"2018-11-15","close":18336.3262},{"date":"2018-11-16","close":17835.5449},{"date":"2018-11-19","close":17797.0234},{"date":"2018-11-20","close":17874.0645},{"date":"2018-11-21","close":18182.2383},{"date":"2018-11-22","close":17874.0645},{"date":"2018-11-23","close":17835.5449},{"date":"2018-11-26","close":18875.6309},{"date":"2018-11-27","close":18760.0664},{"date":"2018-11-28","close":18683.0215},{"date":"2018-11-29","close":18413.3711},{"date":"2018-11-30","close":18644.5},{"date":"2018-12-03","close":18451.8906},{"date":"2018-12-04","close":18567.459},{"date":"2018-12-05","close":19337.8887},{"date":"2018-12-06","close":19183.8066},{"date":"2018-12-07","close":18760.0664},{"date":"2018-12-10","close":19029.7168},{"date":"2018-12-11","close":18914.1543},{"date":"2018-12-12","close":19337.8887},{"date":"2018-12-13","close":19376.4102},{"date":"2018-12-14","close":19646.0645},{"date":"2018-12-17","close":19684.5859},{"date":"2018-12-18","close":19569.0195},{"date":"2018-12-19","close":19877.1914},{"date":"2018-12-20","close":19838.6738},{"date":"2018-12-21","close":19877.1914},{"date":"2018-12-24","close":19569.0195},{"date":"2018-12-26","close":19337.8887},{"date":"2018-12-27","close":19337.8926},{"date":"2018-12-28","close":19731.7363},{"date":"2019-01-02","close":19377.2773},{"date":"2019-01-03","close":19456.0449},{"date":"2019-01-04","close":20873.8945},{"date":"2019-01-07","close":20716.3555},{"date":"2019-01-08","close":20676.9727},{"date":"2019-01-09","close":21149.5879},{"date":"2019-01-10","close":20952.6641},{"date":"2019-01-11","close":20480.0469},{"date":"2019-01-14","close":20952.6641},{"date":"2019-01-15","close":20519.4336},{"date":"2019-01-16","close":20519.4336},{"date":"2019-01-17","close":20164.9688},{"date":"2019-01-18","close":20204.3555},{"date":"2019-01-21","close":20164.9688},{"date":"2019-01-22","close":20440.6621},{"date":"2019-01-23","close":20755.7422},{"date":"2019-01-24","close":20046.8145},{"date":"2019-01-25","close":20243.7402},{"date":"2019-01-28","close":19849.8906},{"date":"2019-01-29","close":19731.7363},{"date":"2019-01-30","close":19574.1992},{"date":"2019-01-31","close":19849.8906},{"date":"2019-02-01","close":20007.4297},{"date":"2019-02-07","close":19731.7363},{"date":"2019-02-08","close":21070.8184},{"date":"2019-02-11","close":20873.8945},{"date":"2019-02-12","close":20716.3555},{"date":"2019-02-13","close":20913.2793},{"date":"2019-02-14","close":20952.6641},{"date":"2019-02-15","close":21110.2031},{"date":"2019-02-18","close":21188.9707},{"date":"2019-02-19","close":21070.8184},{"date":"2019-02-20","close":21149.5879},{"date":"2019-02-21","close":21188.9707},{"date":"2019-02-22","close":21385.8945},{"date":"2019-02-25","close":20913.2793},{"date":"2019-02-26","close":21031.4355},{"date":"2019-02-27","close":21504.0488},{"date":"2019-02-28","close":21779.7422},{"date":"2019-03-04","close":22606.8223},{"date":"2019-03-05","close":22567.4375},{"date":"2019-03-06","close":22685.5879},{"date":"2019-03-07","close":22488.666},{"date":"2019-03-08","close":22134.2051},{"date":"2019-03-11","close":23000.666},{"date":"2019-03-12","close":22882.5156},{"date":"2019-03-13","close":23040.0527},{"date":"2019-03-14","close":23079.4375},{"date":"2019-03-15","close":23552.0547},{"date":"2019-03-18","close":23276.3613},{"date":"2019-03-19","close":22921.8984},{"date":"2019-03-20","close":22921.8984},{"date":"2019-03-21","close":22291.7441},{"date":"2019-03-22","close":22449.2812},{"date":"2019-03-25","close":22252.3613},{"date":"2019-03-26","close":22409.8984},{"date":"2019-03-27","close":22488.666},{"date":"2019-03-28","close":22016.0527},{"date":"2019-03-29","close":22331.1289},{"date":"2019-04-01","close":22212.9746},{"date":"2019-04-02","close":21385.8945},{"date":"2019-04-03","close":21228.3555},{"date":"2019-04-04","close":21543.4336},{"date":"2019-04-05","close":21700.9727},{"date":"2019-04-08","close":21740.3574},{"date":"2019-04-09","close":21307.127},{"date":"2019-04-10","close":21779.7422},{"date":"2019-04-11","close":21346.5098},{"date":"2019-04-12","close":22409.8984},{"date":"2019-04-15","close":22291.7441},{"date":"2019-04-16","close":21700.9727},{"date":"2019-04-17","close":21700.9727},{"date":"2019-04-18","close":21385.8945},{"date":"2019-04-19","close":21307.127},{"date":"2019-04-22","close":21110.2031},{"date":"2019-04-23","close":20913.2793},{"date":"2019-04-24","close":20676.9727},{"date":"2019-04-25","close":20637.584},{"date":"2019-04-26","close":20952.6641},{"date":"2019-04-29","close":21110.2031},{"date":"2019-04-30","close":20913.2793},{"date":"2019-05-02","close":20440.6621},{"date":"2019-05-03","close":20283.125},{"date":"2019-05-07","close":20164.9688},{"date":"2019-05-08","close":19849.8906},{"date":"2019-05-09","close":19534.8145},{"date":"2019-05-10","close":19456.0449},{"date":"2019-05-13","close":19062.1973},{"date":"2019-05-14","close":19062.1973},{"date":"2019-05-15","close":19180.3535},{"date":"2019-05-16","close":20480.0469},{"date":"2019-05-17","close":20834.5117},{"date":"2019-05-20","close":20598.1992},{"date":"2019-05-21","close":20755.7422},{"date":"2019-05-22","close":20283.125},{"date":"2019-05-23","close":20598.1992},{"date":"2019-05-24","close":20637.584},{"date":"2019-05-27","close":20401.2793},{"date":"2019-05-28","close":20440.6621},{"date":"2019-05-29","close":20086.1992},{"date":"2019-05-30","close":20007.4297},{"date":"2019-05-31","close":19692.3535},{"date":"2019-06-03","close":19771.1211},{"date":"2019-06-04","close":20283.125},{"date":"2019-06-05","close":19889.2773},{"date":"2019-06-07","close":19731.7363},{"date":"2019-06-10","close":20007.4297},{"date":"2019-06-11","close":20086.1992},{"date":"2019-06-12","close":20046.8145},{"date":"2019-06-13","close":20598.1992},{"date":"2019-06-14","close":20598.1992},{"date":"2019-06-17","close":20204.3555},{"date":"2019-06-18","close":19771.1211},{"date":"2019-06-19","close":19731.7363},{"date":"2019-06-20","close":19731.7363},{"date":"2019-06-21","close":19613.5859},{"date":"2019-06-24","close":19456.0449},{"date":"2019-06-25","close":19337.8926},{"date":"2019-06-26","close":19298.5059},{"date":"2019-06-27","close":19495.4297},{"date":"2019-06-28","close":19101.582},{"date":"2019-07-01","close":19219.7363},{"date":"2019-07-02","close":19574.1992},{"date":"2019-07-03","close":19377.2773},{"date":"2019-07-04","close":19771.1211},{"date":"2019-07-05","close":19849.8906},{"date":"2019-07-08","close":19337.8926},{"date":"2019-07-09","close":19692.3535},{"date":"2019-07-10","close":19652.9707},{"date":"2019-07-11","close":19456.0449},{"date":"2019-07-12","close":19771.1211},{"date":"2019-07-15","close":19377.2773},{"date":"2019-07-16","close":19692.3535},{"date":"2019-07-17","close":19377.2773},{"date":"2019-07-18","close":19456.0449},{"date":"2019-07-19","close":19692.3535},{"date":"2019-07-22","close":19495.4297},{"date":"2019-07-23","close":20007.4297},{"date":"2019-07-24","close":19652.9707},{"date":"2019-07-25","close":19180.3535},{"date":"2019-07-26","close":19062.1973},{"date":"2019-07-29","close":18510.8105},{"date":"2019-07-30","close":18668.3516},{"date":"2019-07-31","close":18786.5039},{"date":"2019-08-01","close":18274.502},{"date":"2019-08-02","close":18077.582},{"date":"2019-08-05","close":17604.9648},{"date":"2019-08-06","close":17171.7305},{"date":"2019-08-07","close":17250.502},{"date":"2019-08-08","close":17723.1172},{"date":"2019-08-09","close":17132.3477},{"date":"2019-08-12","close":16935.4238},{"date":"2019-08-13","close":17092.9609},{"date":"2019-08-14","close":17368.6562},{"date":"2019-08-16","close":16777.8867},{"date":"2019-08-19","close":16856.6523},{"date":"2019-08-20","close":17014.1934},{"date":"2019-08-21","close":17250.502},{"date":"2019-08-22","close":17171.7305},{"date":"2019-08-23","close":16817.2695},{"date":"2019-08-26","close":16541.5762},{"date":"2019-08-27","close":16226.499},{"date":"2019-08-28","close":16423.4238},{"date":"2019-08-29","close":16620.3477},{"date":"2019-08-30","close":17092.9609},{"date":"2019-09-02","close":17132.3477},{"date":"2019-09-03","close":17132.3477},{"date":"2019-09-04","close":17447.4219},{"date":"2019-09-05","close":17211.1152},{"date":"2019-09-06","close":17014.1934},{"date":"2019-09-09","close":16974.8105},{"date":"2019-09-10","close":17171.7305},{"date":"2019-09-11","close":17408.0391},{"date":"2019-09-16","close":17526.1953},{"date":"2019-09-17","close":17526.1953},{"date":"2019-09-18","close":17486.8086},{"date":"2019-09-19","close":17408.0391},{"date":"2019-09-20","close":17683.7324},{"date":"2019-09-23","close":17762.5039},{"date":"2019-09-24","close":17604.9648},{"date":"2019-09-25","close":17408.0391},{"date":"2019-09-26","close":17683.7324},{"date":"2019-09-27","close":17447.4219},{"date":"2019-09-30","close":17526.1953},{"date":"2019-10-01","close":17683.7324},{"date":"2019-10-02","close":17171.7305},{"date":"2019-10-04","close":16974.8105},{"date":"2019-10-07","close":17092.9609},{"date":"2019-10-08","close":17171.7305},{"date":"2019-10-10","close":16620.3477},{"date":"2019-10-11","close":16659.7305},{"date":"2019-10-14","close":17053.5762},{"date":"2019-10-15","close":17250.502},{"date":"2019-10-16","close":17211.1152},{"date":"2019-10-17","close":17526.1953},{"date":"2019-10-18","close":17644.3477},{"date":"2019-10-21","close":17723.1172},{"date":"2019-10-22","close":17683.7324},{"date":"2019-10-23","close":17289.8848},{"date":"2019-10-24","close":17408.0391},{"date":"2019-10-25","close":17329.2734},{"date":"2019-10-28","close":17132.3477},{"date":"2019-10-29","close":16974.8105},{"date":"2019-10-30","close":16935.4238},{"date":"2019-10-31","close":16896.0352},{"date":"2019-11-01","close":16974.8105},{"date":"2019-11-04","close":17171.7305},{"date":"2019-11-05","close":17053.5762},{"date":"2019-11-06","close":17486.8086},{"date":"2019-11-07","close":17723.1172},{"date":"2019-11-08","close":17565.5801},{"date":"2019-11-11","close":17565.5801},{"date":"2019-11-12","close":18038.1973},{"date":"2019-11-13","close":18550.1953},{"date":"2019-11-14","close":18589.5801},{"date":"2019-11-15","close":18747.1191},{"date":"2019-11-18","close":18707.7344},{"date":"2019-11-19","close":18707.7344},{"date":"2019-11-20","close":18156.3496},{"date":"2019-11-21","close":18077.582},{"date":"2019-11-22","close":18392.6582},{"date":"2019-11-25","close":18432.043},{"date":"2019-11-26","close":18550.1953},{"date":"2019-11-27","close":18471.4258},{"date":"2019-11-28","close":18471.4258},{"date":"2019-11-29","close":18235.1191},{"date":"2019-12-02","close":18471.4258},{"date":"2019-12-03","close":18313.8867},{"date":"2019-12-04","close":17998.8086},{"date":"2019-12-05","close":18038.1973},{"date":"2019-12-06","close":18195.7344},{"date":"2019-12-09","close":17880.6602},{"date":"2019-12-10","close":18156.3496},{"date":"2019-12-11","close":18195.7344},{"date":"2019-12-12","close":18353.2715},{"date":"2019-12-13","close":18589.5801},{"date":"2019-12-16","close":18747.1191},{"date":"2019-12-17","close":18550.1953},{"date":"2019-12-18","close":18392.6582},{"date":"2019-12-19","close":18313.8867},{"date":"2019-12-20","close":18550.1953},{"date":"2019-12-23","close":18550.1953},{"date":"2019-12-24","close":18392.6582},{"date":"2019-12-26","close":18353.2715},{"date":"2019-12-27","close":18838.3789},{"date":"2019-12-30","close":18757.5312},{"date":"2020-01-02","close":18514.9766},{"date":"2020-01-03","close":18474.5488},{"date":"2020-01-06","close":17868.1621},{"date":"2020-01-07","close":17827.7402},{"date":"2020-01-08","close":17302.2031},{"date":"2020-01-09","close":17706.4609},{"date":"2020-01-10","close":17423.4805},{"date":"2020-01-13","close":17504.334},{"date":"2020-01-14","close":17989.4434},{"date":"2020-01-15","close":18070.2949},{"date":"2020-01-16","close":17989.4434},{"date":"2020-01-17","close":17908.5879},{"date":"2020-01-20","close":17908.5879},{"date":"2020-01-21","close":17949.0137},{"date":"2020-01-22","close":18151.1445},{"date":"2020-01-23","close":18110.7168},{"date":"2020-01-28","close":17302.2031},{"date":"2020-01-29","close":17221.3535},{"date":"2020-01-30","close":17059.6484},{"date":"2020-01-31","close":16938.3711},{"date":"2020-02-03","close":16857.5234},{"date":"2020-02-04","close":16897.9473},{"date":"2020-02-05","close":16857.5234},{"date":"2020-02-06","close":17221.3535},{"date":"2020-02-07","close":17019.2246},{"date":"2020-02-10","close":17019.2246},{"date":"2020-02-11","close":17019.2246},{"date":"2020-02-12","close":17180.9258},{"date":"2020-02-13","close":17463.9062},{"date":"2020-02-14","close":17585.1855},{"date":"2020-02-17","close":18474.5488},{"date":"2020-02-18","close":18272.4219},{"date":"2020-02-19","close":17908.5879},{"date":"2020-02-20","close":17544.7578},{"date":"2020-02-21","close":17221.3535},{"date":"2020-02-24","close":16453.2656},{"date":"2020-02-25","close":16817.0957},{"date":"2020-02-26","close":16695.8164},{"date":"2020-02-27","close":16614.9668},{"date":"2020-02-28","close":15846.8789},{"date":"2020-03-02","close":15968.1553},{"date":"2020-03-03","close":15806.4521},{"date":"2020-03-04","close":16089.4326},{"date":"2020-03-05","close":16210.71},{"date":"2020-03-06","close":15846.8789},{"date":"2020-03-09","close":15846.8789},{"date":"2020-03-10","close":14836.2354},{"date":"2020-03-11","close":14391.5537},{"date":"2020-03-12","close":13502.1865},{"date":"2020-03-13","close":12814.9492},{"date":"2020-03-16","close":12572.3955},{"date":"2020-03-17","close":12612.8223},{"date":"2020-03-18","close":11804.3066},{"date":"2020-03-19","close":10672.3877},{"date":"2020-03-20","close":11723.4551},{"date":"2020-03-23","close":11117.0713},{"date":"2020-03-24","close":11561.7539},{"date":"2020-03-25","close":12370.2676},{"date":"2020-03-26","close":12370.2676},{"date":"2020-03-27","close":12531.9697},{"date":"2020-03-30","close":12936.2266},{"date":"2020-03-31","close":13704.3154},{"date":"2020-04-01","close":14108.5713},{"date":"2020-04-02","close":14917.0879},{"date":"2020-04-03","close":15119.2168},{"date":"2020-04-06","close":15523.4736},{"date":"2020-04-07","close":15442.6191},{"date":"2020-04-08","close":15200.0664},{"date":"2020-04-09","close":15442.6191},{"date":"2020-04-10","close":15240.4912},{"date":"2020-04-13","close":15887.3047},{"date":"2020-04-14","close":15806.4521},{"date":"2020-04-16","close":15806.4521},{"date":"2020-04-17","close":15725.6025},{"date":"2020-04-20","close":15523.4736},{"date":"2020-04-21","close":15402.1973},{"date":"2020-04-22","close":15280.918},{"date":"2020-04-23","close":16170.2842},{"date":"2020-04-24","close":17261.7793},{"date":"2020-04-27","close":18151.1445},{"date":"2020-04-28","close":18110.7168},{"date":"2020-04-29","close":17706.4609},{"date":"2020-05-04","close":17383.0566},{"date":"2020-05-06","close":18757.5312},{"date":"2020-05-07","close":19404.3418},{"date":"2020-05-08","close":19202.2129},{"date":"2020-05-11","close":19080.9336},{"date":"2020-05-12","close":19727.7461},{"date":"2020-05-13","close":20900.0918},{"date":"2020-05-14","close":21304.3496},{"date":"2020-05-15","close":21385.2031},{"date":"2020-05-18","close":20819.2422},{"date":"2020-05-19","close":19929.877},{"date":"2020-05-20","close":21223.4961},{"date":"2020-05-21","close":21344.7754},{"date":"2020-05-22","close":20980.9414},{"date":"2020-05-25","close":21142.6465},{"date":"2020-05-26","close":20617.1133},{"date":"2020-05-27","close":20697.9668},{"date":"2020-05-28","close":20576.6855},{"date":"2020-05-29","close":20293.707},{"date":"2020-06-01","close":20657.5391},{"date":"2020-06-02","close":20900.0918},{"date":"2020-06-03","close":20212.8555},{"date":"2020-06-04","close":19970.3008},{"date":"2020-06-05","close":20051.1523},{"date":"2020-06-08","close":19849.0234},{"date":"2020-06-09","close":19768.1719},{"date":"2020-06-10","close":19849.0234},{"date":"2020-06-11","close":20212.8555},{"date":"2020-06-12","close":20212.8555},{"date":"2020-06-15","close":20414.9824},{"date":"2020-06-16","close":21708.6055},{"date":"2020-06-17","close":21627.7578},{"date":"2020-06-18","close":22153.291},{"date":"2020-06-19","close":22395.8438},{"date":"2020-06-22","close":21627.7578},{"date":"2020-06-23","close":22678.8223},{"date":"2020-06-24","close":22759.6758},{"date":"2020-06-25","close":21951.1602},{"date":"2020-06-26","close":21506.4766},{"date":"2020-06-29","close":20697.9668},{"date":"2020-06-30","close":20900.0918},{"date":"2020-07-01","close":20657.5391},{"date":"2020-07-02","close":21304.3496},{"date":"2020-07-03","close":21708.6055},{"date":"2020-07-06","close":21425.627},{"date":"2020-07-07","close":21506.4766},{"date":"2020-07-08","close":21708.6055},{"date":"2020-07-09","close":22355.4199},{"date":"2020-07-10","close":22395.8438},{"date":"2020-07-13","close":22800.1016},{"date":"2020-07-14","close":22597.9727},{"date":"2020-07-15","close":22072.4375},{"date":"2020-07-16","close":21587.332},{"date":"2020-07-17","close":21102.2207},{"date":"2020-07-20","close":21142.6465},{"date":"2020-07-21","close":20900.0918},{"date":"2020-07-22","close":21425.627},{"date":"2020-07-23","close":21425.627},{"date":"2020-07-24","close":21061.7969},{"date":"2020-07-27","close":20738.3887},{"date":"2020-07-28","close":20536.2578},{"date":"2020-07-29","close":20576.6855},{"date":"2020-07-30","close":20334.1309},{"date":"2020-07-31","close":20617.1133},{"date":"2020-08-03","close":20738.3887},{"date":"2020-08-04","close":21102.2207},{"date":"2020-08-05","close":20778.8125},{"date":"2020-08-06","close":20738.3887},{"date":"2020-08-07","close":20859.666},{"date":"2020-08-10","close":21425.627},{"date":"2020-08-11","close":21425.627},{"date":"2020-08-12","close":21829.8848},{"date":"2020-08-13","close":21546.9043},{"date":"2020-08-14","close":21223.4961},{"date":"2020-08-18","close":22678.8223},{"date":"2020-08-19","close":22840.5254},{"date":"2020-08-20","close":22638.3984},{"date":"2020-08-21","close":21668.1797},{"date":"2020-08-24","close":22476.6953},{"date":"2020-08-25","close":22880.9531},{"date":"2020-08-26","close":22759.6758},{"date":"2020-08-27","close":23123.5078},{"date":"2020-08-28","close":23729.8926},{"date":"2020-08-31","close":23366.0625},{"date":"2020-09-01","close":22759.6758},{"date":"2020-09-02","close":22678.8223},{"date":"2020-09-03","close":22476.6953},{"date":"2020-09-04","close":22032.0117},{"date":"2020-09-07","close":21668.1797},{"date":"2020-09-08","close":21910.7344},{"date":"2020-09-09","close":21506.4766},{"date":"2020-09-10","close":21951.1602},{"date":"2020-09-11","close":22234.1426},{"date":"2020-09-14","close":22274.5664},{"date":"2020-09-15","close":21910.7344},{"date":"2020-09-16","close":21829.8848},{"date":"2020-09-17","close":21627.7578},{"date":"2020-09-18","close":21749.0312},{"date":"2020-09-21","close":21951.1602},{"date":"2020-09-22","close":21102.2207},{"date":"2020-09-23","close":20819.2422},{"date":"2020-09-24","close":19970.3008},{"date":"2020-09-25","close":19970.3008},{"date":"2020-09-28","close":20657.5391},{"date":"2020-09-29","close":21021.3691},{"date":"2020-10-05","close":21223.4961},{"date":"2020-10-06","close":21506.4766},{"date":"2020-10-07","close":21304.3496},{"date":"2020-10-08","close":21385.2031},{"date":"2020-10-12","close":21142.6465},{"date":"2020-10-13","close":20980.9414},{"date":"2020-10-14","close":20536.2578},{"date":"2020-10-15","close":20657.5391},{"date":"2020-10-16","close":20536.2578},{"date":"2020-10-19","close":20374.5586},{"date":"2020-10-20","close":20414.9824},{"date":"2020-10-21","close":20697.9668},{"date":"2020-10-22","close":20576.6855},{"date":"2020-10-23","close":20495.8359},{"date":"2020-10-26","close":20172.4297},{"date":"2020-10-27","close":20132.0039},{"date":"2020-10-28","close":20293.707},{"date":"2020-10-29","close":20051.1523},{"date":"2020-10-30","close":19444.7656},{"date":"2020-11-02","close":19606.4688},{"date":"2020-11-03","close":19768.1719},{"date":"2020-11-04","close":20536.2578},{"date":"2020-11-05","close":20536.2578},{"date":"2020-11-06","close":20172.4297},{"date":"2020-11-09","close":20576.6855},{"date":"2020-11-10","close":20374.5586},{"date":"2020-11-11","close":20414.9824},{"date":"2020-11-12","close":20455.4121},{"date":"2020-11-13","close":20253.2812},{"date":"2020-11-16","close":20576.6855},{"date":"2020-11-17","close":20455.4121},{"date":"2020-11-18","close":20576.6855},{"date":"2020-11-19","close":20495.8359},{"date":"2020-11-20","close":20617.1133},{"date":"2020-11-23","close":20697.9668},{"date":"2020-11-24","close":20455.4121},{"date":"2020-11-25","close":20091.5781},{"date":"2020-11-26","close":20172.4297},{"date":"2020-11-27","close":20293.707},{"date":"2020-11-30","close":19889.4492},{"date":"2020-12-01","close":20414.9824},{"date":"2020-12-02","close":20576.6855},{"date":"2020-12-03","close":20495.8359},{"date":"2020-12-04","close":20536.2578},{"date":"2020-12-07","close":20455.4121},{"date":"2020-12-08","close":20657.5391},{"date":"2020-12-09","close":20576.6855},{"date":"2020-12-10","close":20576.6855},{"date":"2020-12-11","close":21061.7969},{"date":"2020-12-14","close":21061.7969},{"date":"2020-12-15","close":20940.5195},{"date":"2020-12-16","close":21223.4961},{"date":"2020-12-17","close":20940.5195},{"date":"2020-12-18","close":20940.5195},{"date":"2020-12-21","close":21102.2207},{"date":"2020-12-22","close":21102.2207},{"date":"2020-12-23","close":21263.9238},{"date":"2020-12-24","close":21587.332},{"date":"2020-12-28","close":21344.7754},{"date":"2020-12-29","close":21593.9355},{"date":"2020-12-30","close":21635.4629},{"date":"2021-01-04","close":21427.8281},{"date":"2021-01-05","close":22465.9961},{"date":"2021-01-06","close":21967.6777},{"date":"2021-01-07","close":22424.4707},{"date":"2021-01-08","close":23130.4277},{"date":"2021-01-11","close":22341.418},{"date":"2021-01-12","close":22632.1035},{"date":"2021-01-13","close":23628.748},{"date":"2021-01-14","close":23794.8555},{"date":"2021-01-15","close":23255.0059},{"date":"2021-01-18","close":22964.3203},{"date":"2021-01-19","close":23379.5898},{"date":"2021-01-20","close":23255.0059},{"date":"2021-01-21","close":23587.2207},{"date":"2021-01-22","close":23462.6406},{"date":"2021-01-25","close":24044.0156},{"date":"2021-01-26","close":23587.2207},{"date":"2021-01-27","close":23255.0059},{"date":"2021-01-28","close":22632.1035},{"date":"2021-01-29","close":21801.5703},{"date":"2021-02-01","close":22050.7285},{"date":"2021-02-02","close":22050.7285},{"date":"2021-02-03","close":22299.8906},{"date":"2021-02-04","close":21843.0957},{"date":"2021-02-05","close":22050.7285},{"date":"2021-02-08","close":22299.8906},{"date":"2021-02-09","close":22424.4707},{"date":"2021-02-10","close":22216.8379},{"date":"2021-02-15","close":22465.9961},{"date":"2021-02-16","close":23005.8477},{"date":"2021-02-17","close":22632.1035},{"date":"2021-02-18","close":22216.8379},{"date":"2021-02-19","close":22009.2012},{"date":"2021-02-22","close":21635.4629},{"date":"2021-02-23","close":21261.7207},{"date":"2021-02-24","close":20680.3457},{"date":"2021-02-25","close":21054.0859},{"date":"2021-02-26","close":20721.873},{"date":"2021-03-02","close":20680.3457},{"date":"2021-03-03","close":20804.9277},{"date":"2021-03-04","close":20763.4004},{"date":"2021-03-05","close":20887.9785},{"date":"2021-03-08","close":20846.4551},{"date":"2021-03-09","close":20763.4004},{"date":"2021-03-10","close":20555.7676},{"date":"2021-03-11","close":20680.3457},{"date":"2021-03-12","close":20887.9785},{"date":"2021-03-15","close":21012.5605},{"date":"2021-03-16","close":21137.1406},{"date":"2021-03-17","close":21095.6133},{"date":"2021-03-18","close":21095.6133},{"date":"2021-03-19","close":20929.5078},{"date":"2021-03-22","close":21012.5605},{"date":"2021-03-23","close":20763.4004},{"date":"2021-03-24","close":20763.4004},{"date":"2021-03-25","close":20721.873},{"date":"2021-03-26","close":20971.0332},{"date":"2021-03-29","close":20763.4004},{"date":"2021-03-30","close":20680.3457},{"date":"2021-03-31","close":20887.9785},{"date":"2021-04-01","close":21095.6133},{"date":"2021-04-02","close":21095.6133},{"date":"2021-04-05","close":21095.6133},{"date":"2021-04-06","close":21095.6133},{"date":"2021-04-07","close":21344.7754},{"date":"2021-04-08","close":21469.3535},{"date":"2021-04-09","close":21926.1504},{"date":"2021-04-12","close":22092.2559},{"date":"2021-04-13","close":21926.1504},{"date":"2021-04-14","close":22009.2012},{"date":"2021-04-15","close":21884.623},{"date":"2021-04-16","close":21843.0957},{"date":"2021-04-19","close":21469.3535},{"date":"2021-04-20","close":21967.6777},{"date":"2021-04-21","close":21760.043},{"date":"2021-04-22","close":21760.043},{"date":"2021-04-23","close":21676.9902},{"date":"2021-04-26","close":21843.0957},{"date":"2021-04-27","close":21760.043},{"date":"2021-04-28","close":22009.2012},{"date":"2021-04-29","close":21718.5195},{"date":"2021-04-30","close":21469.3535},{"date":"2021-05-03","close":21510.8809},{"date":"2021-05-04","close":22009.2012},{"date":"2021-05-06","close":22590.5781},{"date":"2021-05-07","close":22839.7402},{"date":"2021-05-10","close":23587.2207},{"date":"2021-05-11","close":24334.7051},{"date":"2021-05-12","close":23919.4395},{"date":"2021-05-13","close":25497.4551},{"date":"2021-05-14","close":24791.5},{"date":"2021-05-17","close":24500.8125},{"date":"2021-05-18","close":24708.4473},{"date":"2021-05-20","close":23670.2734},{"date":"2021-05-21","close":23171.9531},{"date":"2021-05-24","close":23794.8555},{"date":"2021-05-25","close":24168.5977},{"date":"2021-05-26","close":24127.0703},{"date":"2021-05-27","close":24583.8633},{"date":"2021-05-28","close":24542.3379},{"date":"2021-05-31","close":24833.0234},{"date":"2021-06-01","close":24500.8125},{"date":"2021-06-02","close":24251.6504},{"date":"2021-06-03","close":24044.0156},{"date":"2021-06-04","close":23960.9648},{"date":"2021-06-07","close":23753.3281},{"date":"2021-06-08","close":24127.0703},{"date":"2021-06-09","close":23836.3848},{"date":"2021-06-10","close":23711.8008},{"date":"2021-06-11","close":23628.748},{"date":"2021-06-14","close":23255.0059},{"date":"2021-06-15","close":23047.375},{"date":"2021-06-16","close":23338.0605},{"date":"2021-06-17","close":23171.9531},{"date":"2021-06-18","close":23130.4277},{"date":"2021-06-21","close":22715.1602},{"date":"2021-06-22","close":23088.9004},{"date":"2021-06-23","close":22839.7402},{"date":"2021-06-24","close":22922.7949},{"date":"2021-06-25","close":23005.8477},{"date":"2021-06-28","close":23338.0605},{"date":"2021-06-29","close":23255.0059},{"date":"2021-06-30","close":23047.375},{"date":"2021-07-01","close":22798.2129},{"date":"2021-07-02","close":22839.7402},{"date":"2021-07-05","close":23005.8477},{"date":"2021-07-06","close":22881.2637},{"date":"2021-07-07","close":22673.6309},{"date":"2021-07-08","close":22382.9434},{"date":"2021-07-09","close":22092.2559},{"date":"2021-07-12","close":22092.2559},{"date":"2021-07-13","close":22299.8906},{"date":"2021-07-14","close":22092.2559},{"date":"2021-07-15","close":22922.7949},{"date":"2021-07-16","close":23088.9004},{"date":"2021-07-19","close":23171.9531},{"date":"2021-07-20","close":23005.8477},{"date":"2021-07-21","close":22922.7949},{"date":"2021-07-22","close":22964.3203},{"date":"2021-07-23","close":23130.4277},{"date":"2021-07-26","close":22632.1035},{"date":"2021-07-27","close":22632.1035},{"date":"2021-07-28","close":22465.9961},{"date":"2021-07-29","close":22507.5273},{"date":"2021-07-30","close":22549.0527},{"date":"2021-08-02","close":22590.5781},{"date":"2021-08-03","close":22507.5273},{"date":"2021-08-04","close":22881.2637},{"date":"2021-08-05","close":22839.7402},{"date":"2021-08-06","close":22881.2637},{"date":"2021-08-09","close":22922.7949},{"date":"2021-08-10","close":22549.0527},{"date":"2021-08-11","close":22341.418},{"date":"2021-08-12","close":22009.2012},{"date":"2021-08-13","close":21760.043},{"date":"2021-08-17","close":21469.3535},{"date":"2021-08-18","close":21427.8281},{"date":"2021-08-19","close":20348.1289},{"date":"2021-08-20","close":20015.918},{"date":"2021-08-23","close":20098.9707},{"date":"2021-08-24","close":20887.9785},{"date":"2021-08-25","close":20763.4004},{"date":"2021-08-26","close":20472.7109},{"date":"2021-08-27","close":20721.873},{"date":"2021-08-30","close":21054.0859},{"date":"2021-08-31","close":20971.0332},{"date":"2021-09-01","close":21095.6133},{"date":"2021-09-02","close":20887.9785},{"date":"2021-09-03","close":20971.0332},{"date":"2021-09-06","close":21012.5605},{"date":"2021-09-07","close":21054.0859},{"date":"2021-09-08","close":20846.4551},{"date":"2021-09-09","close":20306.6055},{"date":"2021-09-10","close":20638.8184},{"date":"2021-09-13","close":20763.4004},{"date":"2021-09-14","close":20804.9277},{"date":"2021-09-15","close":20929.5078},{"date":"2021-09-16","close":20763.4004},{"date":"2021-09-17","close":20597.293},{"date":"2021-09-23","close":20472.7109},{"date":"2021-09-24","close":20348.1289},{"date":"2021-09-27","close":20265.0762},{"date":"2021-09-28","close":20140.498},{"date":"2021-09-29","close":19766.7559},{"date":"2021-09-30","close":20182.0234},{"date":"2021-10-01","close":19683.7031},{"date":"2021-10-05","close":19808.2812},{"date":"2021-10-06","close":19642.1758},{"date":"2021-10-07","close":19766.7559},{"date":"2021-10-08","close":19600.6504},{"date":"2021-10-12","close":19102.3281},{"date":"2021-10-13","close":19600.6504},{"date":"2021-10-14","close":19517.5977},{"date":"2021-10-15","close":19849.8086},{"date":"2021-10-18","close":20057.4434},{"date":"2021-10-19","close":20057.4434},{"date":"2021-10-20","close":19974.3926},{"date":"2021-10-21","close":20015.918},{"date":"2021-10-22","close":20057.4434},{"date":"2021-10-25","close":20182.0234},{"date":"2021-10-26","close":20223.5508},{"date":"2021-10-27","close":20057.4434},{"date":"2021-10-28","close":19891.3359},{"date":"2021-10-29","close":19808.2812},{"date":"2021-11-01","close":19891.3359},{"date":"2021-11-02","close":20140.498},{"date":"2021-11-03","close":19891.3359},{"date":"2021-11-04","close":19891.3359},{"date":"2021-11-05","close":19766.7559},{"date":"2021-11-08","close":19808.2812},{"date":"2021-11-09","close":19891.3359},{"date":"2021-11-10","close":19683.7031},{"date":"2021-11-11","close":19517.5977},{"date":"2021-11-12","close":19808.2812},{"date":"2021-11-15","close":20140.498},{"date":"2021-11-16","close":19932.8652},{"date":"2021-11-17","close":19600.6504},{"date":"2021-11-18","close":19642.1758},{"date":"2021-11-19","close":19600.6504},{"date":"2021-11-22","close":19766.7559},{"date":"2021-11-23","close":19559.123},{"date":"2021-11-24","close":19559.123},{"date":"2021-11-25","close":19268.4336},{"date":"2021-11-26","close":18977.7461},{"date":"2021-11-29","close":18604.0059},{"date":"2021-11-30","close":17814.9961},{"date":"2021-12-01","close":17939.5781},{"date":"2021-12-02","close":18354.8477},{"date":"2021-12-03","close":18687.0586},{"date":"2021-12-06","close":18687.0586},{"date":"2021-12-07","close":18936.2188},{"date":"2021-12-08","close":18894.6934},{"date":"2021-12-09","close":19185.3828},{"date":"2021-12-10","close":19019.2715},{"date":"2021-12-13","close":19060.7988},{"date":"2021-12-14","close":19309.9609},{"date":"2021-12-15","close":19226.9062},{"date":"2021-12-16","close":19309.9609},{"date":"2021-12-17","close":19476.0684},{"date":"2021-12-20","close":19268.4336},{"date":"2021-12-21","close":19268.4336},{"date":"2021-12-22","close":19268.4336},{"date":"2021-12-23","close":19351.4883},{"date":"2021-12-24","close":19476.0684},{"date":"2021-12-27","close":19559.123},{"date":"2021-12-28","close":19849.8086},{"date":"2021-12-29","close":20064.6328},{"date":"2021-12-30","close":20021.6699},{"date":"2022-01-03","close":23050.0},{"date":"2022-01-04","close":19592.0195},{"date":"2022-01-05","close":19592.0195},{"date":"2022-01-06","close":19592.0195},{"date":"2022-01-07","close":19892.7773},{"date":"2022-01-10","close":19763.8809},{"date":"2022-01-11","close":19592.0195},{"date":"2022-01-12","close":19720.9141},{"date":"2022-01-13","close":19720.9141},{"date":"2022-01-14","close":19506.0898},{"date":"2022-01-17","close":19506.0898},{"date":"2022-01-18","close":19076.4375},{"date":"2022-01-19","close":18861.6152},{"date":"2022-01-20","close":19162.3711},{"date":"2022-01-21","close":18990.5098},{"date":"2022-01-24","close":18990.5098},{"date":"2022-01-25","close":18389.0},{"date":"2022-01-26","close":18389.0},{"date":"2022-01-27","close":17830.457},{"date":"2022-01-28","close":19033.4766},{"date":"2022-02-03","close":19162.3711},{"date":"2022-02-04","close":19549.0547},{"date":"2022-02-07","close":19892.7773},{"date":"2022-02-08","close":19892.7773},{"date":"2022-02-09","close":19892.7773},{"date":"2022-02-10","close":19720.9141},{"date":"2022-02-11","close":19463.125},{"date":"2022-02-14","close":19506.0898},{"date":"2022-02-15","close":19334.2305},{"date":"2022-02-16","close":19506.0898},{"date":"2022-02-17","close":19592.0195},{"date":"2022-02-18","close":20236.4922},{"date":"2022-02-21","close":20064.6328},{"date":"2022-02-22","close":20064.6328},{"date":"2022-02-23","close":20064.6328},{"date":"2022-02-24","close":19463.125},{"date":"2022-02-25","close":19162.3711},{"date":"2022-02-28","close":19162.3711},{"date":"2022-03-02","close":19033.4766},{"date":"2022-03-03","close":19291.2637},{"date":"2022-03-04","close":19291.2637},{"date":"2022-03-07","close":18732.7227},{"date":"2022-03-08","close":18517.8965},{"date":"2022-03-10","close":18517.8965},{"date":"2022-03-11","close":18861.6152},{"date":"2022-03-14","close":18861.6152},{"date":"2022-03-15","close":18818.6504},{"date":"2022-03-16","close":18947.5449},{"date":"2022-03-17","close":18990.5098},{"date":"2022-03-18","close":19334.2305},{"date":"2022-03-21","close":19334.2305},{"date":"2022-03-22","close":19634.9844},{"date":"2022-03-23","close":19634.9844},{"date":"2022-03-24","close":19892.7773},{"date":"2022-03-25","close":19592.0195},{"date":"2022-03-28","close":19506.0898},{"date":"2022-03-29","close":19935.7383},{"date":"2022-03-30","close":19892.7773},{"date":"2022-03-31","close":20021.6699},{"date":"2022-04-01","close":19763.8809},{"date":"2022-04-04","close":20322.4238},{"date":"2022-04-05","close":20279.4609},{"date":"2022-04-06","close":20193.5312},{"date":"2022-04-07","close":20451.3184},{"date":"2022-04-08","close":20236.4922},{"date":"2022-04-11","close":20236.4922},{"date":"2022-04-12","close":20451.3184},{"date":"2022-04-13","close":20408.3555},{"date":"2022-04-14","close":20623.1777},{"date":"2022-04-15","close":20451.3184},{"date":"2022-04-18","close":20923.9355},{"date":"2022-04-19","close":21052.8301},{"date":"2022-04-20","close":22126.9531},{"date":"2022-04-21","close":21568.4082},{"date":"2022-04-22","close":22384.7402},{"date":"2022-04-25","close":21955.0938},{"date":"2022-04-26","close":21783.2324},{"date":"2022-04-27","close":21826.1973},{"date":"2022-04-28","close":21740.2695},{"date":"2022-04-29","close":21826.1973},{"date":"2022-05-02","close":21654.3359},{"date":"2022-05-03","close":21224.6875},{"date":"2022-05-04","close":20966.8984},{"date":"2022-05-06","close":20966.8984},{"date":"2022-05-09","close":23800.0},{"date":"2022-05-10","close":20666.1445},{"date":"2022-05-11","close":20537.248},{"date":"2022-05-12","close":20451.3184},{"date":"2022-05-13","close":20752.0723},{"date":"2022-05-16","close":20752.0723},{"date":"2022-05-17","close":19849.8086},{"date":"2022-05-18","close":19720.9141},{"date":"2022-05-19","close":19334.2305},{"date":"2022-05-20","close":19463.125},{"date":"2022-05-23","close":19420.1602},{"date":"2022-05-24","close":18947.5449},{"date":"2022-05-25","close":19162.3711},{"date":"2022-05-26","close":18904.582},{"date":"2022-05-27","close":19248.3008},{"date":"2022-05-30","close":19506.0898},{"date":"2022-05-31","close":19334.2305},{"date":"2022-06-02","close":19463.125},{"date":"2022-06-03","close":19377.1953},{"date":"2022-06-07","close":19162.3711},{"date":"2022-06-08","close":18947.5449},{"date":"2022-06-09","close":18861.6152},{"date":"2022-06-10","close":18990.5098},{"date":"2022-06-13","close":18389.0},{"date":"2022-06-14","close":18303.0703},{"date":"2022-06-15","close":18088.2461},{"date":"2022-06-16","close":17787.4902},{"date":"2022-06-17","close":17959.3516},{"date":"2022-06-20","close":18002.3164},{"date":"2022-06-21","close":17873.4219},{"date":"2022-06-22","close":17271.9121},{"date":"2022-06-23","close":16928.1914},{"date":"2022-06-24","close":17357.8418},{"date":"2022-06-27","close":17916.3848},{"date":"2022-06-28","close":18045.2812},{"date":"2022-06-29","close":17744.5273},{"date":"2022-06-30","close":17615.6328},{"date":"2022-07-01","close":18389.0},{"date":"2022-07-04","close":18818.6504},{"date":"2022-07-05","close":18603.8262},{"date":"2022-07-06","close":18474.9316},{"date":"2022-07-07","close":18689.7539},{"date":"2022-07-08","close":18389.0},{"date":"2022-07-11","close":18260.1055},{"date":"2022-07-12","close":18517.8965},{"date":"2022-07-13","close":18947.5449},{"date":"2022-07-14","close":18818.6504},{"date":"2022-07-15","close":18689.7539},{"date":"2022-07-18","close":18560.8594},{"date":"2022-07-19","close":18775.6836},{"date":"2022-07-20","close":18775.6836},{"date":"2022-07-21","close":18732.7227},{"date":"2022-07-22","close":18646.791},{"date":"2022-07-25","close":18646.791},{"date":"2022-07-26","close":19033.4766},{"date":"2022-07-27","close":19076.4375},{"date":"2022-07-28","close":18861.6152},{"date":"2022-07-29","close":18732.7227},{"date":"2022-08-01","close":18689.7539},{"date":"2022-08-02","close":18603.8262},{"date":"2022-08-03","close":18732.7227},{"date":"2022-08-04","close":18689.7539},{"date":"2022-08-05","close":19033.4766},{"date":"2022-08-08","close":19806.8438},{"date":"2022-08-09","close":20365.3867},{"date":"2022-08-10","close":20365.3867},{"date":"2022-08-11","close":20322.4238},{"date":"2022-08-12","close":20064.6328},{"date":"2022-08-16","close":20236.4922},{"date":"2022-08-17","close":19806.8438},{"date":"2022-08-18","close":20623.1777},{"date":"2022-08-19","close":20623.1777},{"date":"2022-08-22","close":20150.5645},{"date":"2022-08-23","close":19549.0547},{"date":"2022-08-24","close":19849.8086},{"date":"2022-08-25","close":20021.6699},{"date":"2022-08-26","close":19763.8809},{"date":"2022-08-29","close":19420.1602},{"date":"2022-08-30","close":19463.125},{"date":"2022-08-31","close":19420.1602},{"date":"2022-09-01","close":18990.5098},{"date":"2022-09-02","close":18990.5098},{"date":"2022-09-05","close":18818.6504},{"date":"2022-09-06","close":18990.5098},{"date":"2022-09-07","close":18689.7539},{"date":"2022-09-08","close":18904.582},{"date":"2022-09-13","close":19033.4766},{"date":"2022-09-14","close":18861.6152},{"date":"2022-09-15","close":18947.5449},{"date":"2022-09-16","close":19033.4766},{"date":"2022-09-19","close":18775.6836},{"date":"2022-09-20","close":19377.1953},{"date":"2022-09-21","close":19162.3711},{"date":"2022-09-22","close":19463.125},{"date":"2022-09-23","close":19506.0898},{"date":"2022-09-26","close":18775.6836},{"date":"2022-09-27","close":19506.0898},{"date":"2022-09-28","close":19291.2637},{"date":"2022-09-29","close":18732.7227},{"date":"2022-09-30","close":18517.8965},{"date":"2022-10-04","close":18775.6836},{"date":"2022-10-05","close":18775.6836},{"date":"2022-10-06","close":18861.6152},{"date":"2022-10-07","close":18732.7227},{"date":"2022-10-11","close":17615.6328},{"date":"2022-10-12","close":17959.3516},{"date":"2022-10-13","close":17572.668},{"date":"2022-10-14","close":18045.2812},{"date":"2022-10-17","close":18131.2129},{"date":"2022-10-18","close":18431.9668},{"date":"2022-10-19","close":18260.1055},{"date":"2022-10-20","close":18045.2812},{"date":"2022-10-21","close":17830.457},{"date":"2022-10-24","close":17744.5273},{"date":"2022-10-25","close":17787.4902},{"date":"2022-10-26","close":17787.4902},{"date":"2022-10-27","close":18088.2461},{"date":"2022-10-28","close":18131.2129},{"date":"2022-10-31","close":18002.3164},{"date":"2022-11-01","close":18217.1406},{"date":"2022-11-02","close":18646.791},{"date":"2022-11-03","close":18603.8262},{"date":"2022-11-04","close":18775.6836},{"date":"2022-11-07","close":18732.7227},{"date":"2022-11-08","close":18732.7227},{"date":"2022-11-09","close":18818.6504},{"date":"2022-11-10","close":18818.6504},{"date":"2022-11-11","close":18861.6152},{"date":"2022-11-14","close":18990.5098},{"date":"2022-11-15","close":18174.1758},{"date":"2022-11-16","close":18002.3164},{"date":"2022-11-17","close":18045.2812},{"date":"2022-11-18","close":17959.3516},{"date":"2022-11-21","close":18131.2129},{"date":"2022-11-22","close":18174.1758},{"date":"2022-11-23","close":18088.2461},{"date":"2022-11-24","close":18217.1406},{"date":"2022-11-25","close":18131.2129},{"date":"2022-11-28","close":18045.2812},{"date":"2022-11-29","close":18088.2461},{"date":"2022-11-30","close":18303.0703},{"date":"2022-12-01","close":18389.0},{"date":"2022-12-02","close":18217.1406},{"date":"2022-12-05","close":18303.0703},{"date":"2022-12-06","close":18131.2129},{"date":"2022-12-07","close":18303.0703},{"date":"2022-12-08","close":18088.2461},{"date":"2022-12-09","close":18646.791},{"date":"2022-12-12","close":18517.8965},{"date":"2022-12-13","close":18431.9668},{"date":"2022-12-14","close":18560.8594},{"date":"2022-12-15","close":18303.0703},{"date":"2022-12-16","close":18389.0},{"date":"2022-12-19","close":18389.0},{"date":"2022-12-20","close":18431.9668},{"date":"2022-12-21","close":19420.1602},{"date":"2022-12-22","close":19677.9492},{"date":"2022-12-23","close":19720.9141},{"date":"2022-12-26","close":19634.9844},{"date":"2022-12-27","close":19592.0195},{"date":"2022-12-28","close":19903.7109},{"date":"2022-12-29","close":19502.9648},{"date":"2023-01-02","close":19102.2207},{"date":"2023-01-03","close":18835.0547},{"date":"2023-01-04","close":18612.418},{"date":"2023-01-05","close":18656.9453},{"date":"2023-01-06","close":18656.9453},{"date":"2023-01-09","close":18968.6367},{"date":"2023-01-10","close":19057.6914},{"date":"2023-01-11","close":19057.6914},{"date":"2023-01-12","close":18879.582},{"date":"2023-01-13","close":19013.1641},{"date":"2023-01-16","close":19102.2207},{"date":"2023-01-17","close":18879.582},{"date":"2023-01-18","close":18746.0},{"date":"2023-01-19","close":18835.0547},{"date":"2023-01-20","close":18879.582},{"date":"2023-01-25","close":18701.4727},{"date":"2023-01-26","close":18746.0},{"date":"2023-01-27","close":18790.5293},{"date":"2023-01-30","close":18879.582},{"date":"2023-01-31","close":19013.1641},{"date":"2023-02-01","close":18879.582},{"date":"2023-02-02","close":18835.0547},{"date":"2023-02-03","close":18968.6367},{"date":"2023-02-06","close":18835.0547},{"date":"2023-02-07","close":18656.9453},{"date":"2023-02-08","close":18746.0},{"date":"2023-02-09","close":18567.8906},{"date":"2023-02-10","close":18478.8359},{"date":"2023-02-13","close":18567.8906},{"date":"2023-02-14","close":18434.3086},{"date":"2023-02-15","close":18078.0918},{"date":"2023-02-16","close":18211.6719},{"date":"2023-02-17","close":18033.5645},{"date":"2023-02-20","close":18122.6191},{"date":"2023-02-21","close":17944.5078},{"date":"2023-02-22","close":17615.0078},{"date":"2023-02-23","close":17855.4531},{"date":"2023-02-24","close":17855.4531},{"date":"2023-02-27","close":17615.0078},{"date":"2023-02-28","close":17766.3984},{"date":"2023-03-02","close":17570.4805},{"date":"2023-03-03","close":17561.5723},{"date":"2023-03-06","close":17668.4395},{"date":"2023-03-07","close":17730.7773},{"date":"2023-03-08","close":17561.5723},{"date":"2023-03-09","close":17899.9824},{"date":"2023-03-10","close":17570.4805},{"date":"2023-03-13","close":17392.3691},{"date":"2023-03-14","close":17062.8691},{"date":"2023-03-15","close":17053.9609},{"date":"2023-03-16","close":16929.2852},{"date":"2023-03-17","close":17000.5293},{"date":"2023-03-20","close":16875.8535},{"date":"2023-03-21","close":16964.9102},{"date":"2023-03-22","close":16858.041},{"date":"2023-03-23","close":16724.459},{"date":"2023-03-24","close":16528.5391},{"date":"2023-03-27","close":16902.5703},{"date":"2023-03-28","close":17107.3945},{"date":"2023-03-29","close":17178.6367},{"date":"2023-03-30","close":17178.6367},{"date":"2023-03-31","close":17463.6133},{"date":"2023-04-03","close":17267.6934},{"date":"2023-04-04","close":17534.8574},{"date":"2023-04-05","close":17294.4102},{"date":"2023-04-06","close":17356.748},{"date":"2023-04-07","close":17062.8691},{"date":"2023-04-10","close":16982.7188},{"date":"2023-04-11","close":17036.1523},{"date":"2023-04-12","close":16973.8145},{"date":"2023-04-13","close":17107.3945},{"date":"2023-04-14","close":17098.4883},{"date":"2023-04-17","close":17036.1523},{"date":"2023-04-18","close":17187.5449},{"date":"2023-04-19","close":17178.6367},{"date":"2023-04-20","close":17169.7324},{"date":"2023-04-21","close":17285.5039},{"date":"2023-04-24","close":17205.3555},{"date":"2023-04-25","close":16991.623},{"date":"2023-04-26","close":17312.2207},{"date":"2023-04-27","close":17000.5293},{"date":"2023-04-28","close":17312.2207},{"date":"2023-05-02","close":17365.6543},{"date":"2023-05-03","close":17258.7871},{"date":"2023-05-04","close":17249.8828},{"date":"2023-05-08","close":17606.0996},{"date":"2023-05-09","close":17579.3848},{"date":"2023-05-10","close":17508.1406},{"date":"2023-05-11","close":17338.9395},{"date":"2023-05-12","close":17089.584},{"date":"2023-05-15","close":17098.4883},{"date":"2023-05-16","close":16991.623},{"date":"2023-05-17","close":16902.5703},{"date":"2023-05-18","close":16929.2852},{"date":"2023-05-19","close":17053.9609},{"date":"2023-05-22","close":17187.5449},{"date":"2023-05-23","close":17187.5449},{"date":"2023-05-24","close":17125.207},{"date":"2023-05-25","close":17036.1523},{"date":"2023-05-26","close":16947.0957},{"date":"2023-05-30","close":16947.0957},{"date":"2023-05-31","close":16617.5938},{"date":"2023-06-01","close":16546.3516},{"date":"2023-06-02","close":16653.2168},{"date":"2023-06-05","close":16679.9316},{"date":"2023-06-07","close":16947.0957},{"date":"2023-06-08","close":17098.4883},{"date":"2023-06-09","close":16840.2324},{"date":"2023-06-12","close":16822.4199},{"date":"2023-06-13","close":16991.623},{"date":"2023-06-14","close":17392.3691},{"date":"2023-06-15","close":17053.9609},{"date":"2023-06-16","close":17356.748},{"date":"2023-06-19","close":17134.1113},{"date":"2023-06-20","close":16902.5703},{"date":"2023-06-21","close":16457.2969},{"date":"2023-06-22","close":16199.0391},{"date":"2023-06-23","close":15700.332},{"date":"2023-06-26","close":15637.9941},{"date":"2023-06-27","close":15513.3174},{"date":"2023-06-28","close":15575.6562},{"date":"2023-06-29","close":15183.8145},{"date":"2023-06-30","close":15290.6797},{"date":"2023-07-03","close":15673.6152},{"date":"2023-07-04","close":15442.0723},{"date":"2023-07-05","close":15103.666},{"date":"2023-07-06","close":14889.9346},{"date":"2023-07-07","close":14676.2031},{"date":"2023-07-10","close":14649.4863},{"date":"2023-07-11","close":14756.3525},{"date":"2023-07-12","close":14845.4072},{"date":"2023-07-13","close":15308.4912},{"date":"2023-07-14","close":15237.248},{"date":"2023-07-17","close":15103.666},{"date":"2023-07-18","close":15023.5166},{"date":"2023-07-19","close":15068.043},{"date":"2023-07-20","close":15157.0986},{"date":"2023-07-21","close":15299.5859},{"date":"2023-07-24","close":15032.4229},{"date":"2023-07-25","close":14845.4072},{"date":"2023-07-26","close":14667.2988},{"date":"2023-07-27","close":15192.7207},{"date":"2023-07-28","close":14898.8408},{"date":"2023-07-31","close":15139.2881},{"date":"2023-08-01","close":15450.9795},{"date":"2023-08-02","close":15370.8291},{"date":"2023-08-03","close":15379.7354},{"date":"2023-08-04","close":15584.5605},{"date":"2023-08-07","close":15655.8047},{"date":"2023-08-08","close":15540.0332},{"date":"2023-08-09","close":15655.8047},{"date":"2023-08-10","close":15914.0645},{"date":"2023-08-11","close":15940.7783},{"date":"2023-08-14","close":16314.8096},{"date":"2023-08-16","close":16172.3213},{"date":"2023-08-17","close":15940.7783},{"date":"2023-08-18","close":16109.9824},{"date":"2023-08-21","close":16012.0234},{"date":"2023-08-22","close":16101.0781},{"date":"2023-08-23","close":16109.9824},{"date":"2023-08-24","close":15958.5898},{"date":"2023-08-25","close":16225.7549},{"date":"2023-08-28","close":16252.4707},{"date":"2023-08-29","close":16279.1865},{"date":"2023-08-30","close":16029.833},{"date":"2023-08-31","close":15967.4961},{"date":"2023-09-01","close":16020.9277},{"date":"2023-09-04","close":16065.4551},{"date":"2023-09-05","close":15842.8193},{"date":"2023-09-06","close":15673.6152},{"date":"2023-09-07","close":15735.9541},{"date":"2023-09-08","close":16190.1328},{"date":"2023-09-11","close":16065.4551},{"date":"2023-09-12","close":16225.7549},{"date":"2023-09-13","close":16359.3369},{"date":"2023-09-14","close":16359.3369},{"date":"2023-09-15","close":16635.4043},{"date":"2023-09-18","close":16555.2559},{"date":"2023-09-19","close":16555.2559},{"date":"2023-09-20","close":16804.6094},{"date":"2023-09-21","close":16430.5801},{"date":"2023-09-22","close":16341.5234},{"date":"2023-09-25","close":16555.2559},{"date":"2023-09-26","close":16590.877},{"date":"2023-09-27","close":16644.3105},{"date":"2023-10-04","close":16564.1621},{"date":"2023-10-05","close":16742.2715},{"date":"2023-10-06","close":16964.9102},{"date":"2023-10-10","close":16902.5703},{"date":"2023-10-11","close":17240.9766},{"date":"2023-10-12","close":17143.0156},{"date":"2023-10-13","close":17098.4883},{"date":"2023-10-16","close":17321.125},{"date":"2023-10-17","close":17080.6777},{"date":"2023-10-18","close":17071.7734},{"date":"2023-10-19","close":17071.7734},{"date":"2023-10-20","close":17053.9609},{"date":"2023-10-23","close":17178.6367},{"date":"2023-10-24","close":17160.8281},{"date":"2023-10-25","close":17472.5195},{"date":"2023-10-26","close":17445.8027},{"date":"2023-10-27","close":17419.0859},{"date":"2023-10-30","close":17508.1406},{"date":"2023-10-31","close":17704.0605},{"date":"2023-11-01","close":17757.4941},{"date":"2023-11-02","close":17668.4395},{"date":"2023-11-03","close":17899.9824},{"date":"2023-11-06","close":18345.2539},{"date":"2023-11-07","close":18211.6719},{"date":"2023-11-08","close":17810.9277},{"date":"2023-11-09","close":18389.7812},{"date":"2023-11-10","close":18078.0918},{"date":"2023-11-13","close":18167.1445},{"date":"2023-11-14","close":18389.7812},{"date":"2023-11-15","close":17944.5078},{"date":"2023-11-16","close":18078.0918},{"date":"2023-11-17","close":18300.7266},{"date":"2023-11-20","close":18167.1445},{"date":"2023-11-21","close":18167.1445},{"date":"2023-11-22","close":18256.1992},{"date":"2023-11-23","close":18167.1445},{"date":"2023-11-24","close":18167.1445},{"date":"2023-11-27","close":18746.0},{"date":"2023-11-28","close":18523.3633},{"date":"2023-11-29","close":17632.8164},{"date":"2023-11-30","close":17597.1953},{"date":"2023-12-01","close":17704.0605},{"date":"2023-12-04","close":18345.2539},{"date":"2023-12-05","close":18478.8359},{"date":"2023-12-06","close":19102.2207},{"date":"2023-12-07","close":18256.1992},{"date":"2023-12-08","close":18345.2539},{"date":"2023-12-11","close":18478.8359},{"date":"2023-12-12","close":18434.3086},{"date":"2023-12-13","close":18968.6367},{"date":"2023-12-14","close":18835.0547},{"date":"2023-12-15","close":18567.8906},{"date":"2023-12-18","close":18434.3086},{"date":"2023-12-19","close":18389.7812},{"date":"2023-12-20","close":18656.9453},{"date":"2023-12-21","close":18656.9453},{"date":"2023-12-22","close":18701.4727},{"date":"2023-12-26","close":18879.582},{"date":"2023-12-27","close":18879.5801},{"date":"2023-12-28","close":19203.4961},{"date":"2024-01-02","close":18972.1289},{"date":"2024-01-03","close":18833.3086},{"date":"2024-01-04","close":18833.3086},{"date":"2024-01-05","close":18500.1406},{"date":"2024-01-08","close":18120.6973},{"date":"2024-01-09","close":17722.7441},{"date":"2024-01-10","close":17676.4707},{"date":"2024-01-11","close":17630.1992},{"date":"2024-01-12","close":17426.5938},{"date":"2024-01-15","close":17352.5566},{"date":"2024-01-16","close":17204.4805},{"date":"2024-01-17","close":17028.6426},{"date":"2024-01-18","close":17037.8965},{"date":"2024-01-19","close":16899.0762},{"date":"2024-01-22","close":17093.4258},{"date":"2024-01-23","close":17509.8867},{"date":"2024-01-24","close":17509.8867},{"date":"2024-01-25","close":17537.6504},{"date":"2024-01-26","close":17583.9238},{"date":"2024-01-29","close":17620.9434},{"date":"2024-01-30","close":17222.9902},{"date":"2024-01-31","close":17213.7363},{"date":"2024-02-01","close":17694.9805},{"date":"2024-02-02","close":18000.3848},{"date":"2024-02-05","close":17972.6211},{"date":"2024-02-06","close":17917.0918},{"date":"2024-02-07","close":17935.6016},{"date":"2024-02-08","close":17991.1309},{"date":"2024-02-13","close":18092.9316},{"date":"2024-02-14","close":17852.3086},{"date":"2024-02-15","close":17787.5273},{"date":"2024-02-16","close":18287.2812},{"date":"2024-02-19","close":18601.9414},{"date":"2024-02-20","close":18259.5176},{"date":"2024-02-21","close":18481.6289},{"date":"2024-02-22","close":18361.3184},{"date":"2024-02-23","close":18694.4883},{"date":"2024-02-26","close":18472.375},{"date":"2024-02-27","close":18268.7715},{"date":"2024-02-28","close":18407.5918},{"date":"2024-02-29","close":18185.4805},{"date":"2024-03-04","close":18074.4219},{"date":"2024-03-05","close":18148.4609},{"date":"2024-03-06","close":18018.8965},{"date":"2024-03-07","close":17713.4902},{"date":"2024-03-08","close":17769.0176},{"date":"2024-03-11","close":17639.4531},{"date":"2024-03-12","close":17713.4902},{"date":"2024-03-13","close":17565.416},{"date":"2024-03-14","close":17657.9609},{"date":"2024-03-15","close":17759.7637},{"date":"2024-03-18","close":17824.5469},{"date":"2024-03-19","close":17806.0371},{"date":"2024-03-20","close":17769.0176},{"date":"2024-03-21","close":18009.6387},{"date":"2024-03-22","close":18241.0078},{"date":"2024-03-25","close":18074.4219},{"date":"2024-03-26","close":18157.7148},{"date":"2024-03-27","close":18194.7344},{"date":"2024-03-28","close":18148.4609},{"date":"2024-03-29","close":17954.1133},{"date":"2024-04-01","close":18287.2812},{"date":"2024-04-02","close":18250.2617},{"date":"2024-04-03","close":18787.0352},{"date":"2024-04-04","close":18879.5801},{"date":"2024-04-05","close":18787.0352},{"date":"2024-04-08","close":18601.9414},{"date":"2024-04-09","close":18601.9414},{"date":"2024-04-11","close":18453.8652},{"date":"2024-04-12","close":18120.6973},{"date":"2024-04-15","close":18315.0449},{"date":"2024-04-16","close":18740.7617},{"date":"2024-04-17","close":18601.9414},{"date":"2024-04-18","close":19249.7695},{"date":"2024-04-19","close":19342.3164},{"date":"2024-04-22","close":20267.7871},{"date":"2024-04-23","close":20036.418},{"date":"2024-04-24","close":19897.5977},{"date":"2024-04-25","close":20128.9648},{"date":"2024-04-26","close":20082.6934},{"date":"2024-04-29","close":20314.0586},{"date":"2024-04-30","close":20314.0586},{"date":"2024-05-02","close":20267.7871},{"date":"2024-05-03","close":20128.9648},{"date":"2024-05-07","close":20175.2402},{"date":"2024-05-08","close":20314.0586},{"date":"2024-05-09","close":20221.5117},{"date":"2024-05-10","close":20545.4258},{"date":"2024-05-13","close":20637.9746},{"date":"2024-05-14","close":19943.873},{"date":"2024-05-16","close":19666.2305},{"date":"2024-05-17","close":20730.5215},{"date":"2024-05-20","close":21008.1621},{"date":"2024-05-21","close":21008.1621},{"date":"2024-05-22","close":22211.2715},{"date":"2024-05-23","close":21841.0859},{"date":"2024-05-24","close":22211.2715},{"date":"2024-05-27","close":22118.7246},{"date":"2024-05-28","close":21979.9062},{"date":"2024-05-29","close":22211.2715},{"date":"2024-05-30","close":21841.0859},{"date":"2024-05-31","close":21748.5391},{"date":"2024-06-03","close":22165.0},{"date":"2024-06-04","close":21378.3496},{"date":"2024-06-05","close":21609.7168},{"date":"2024-06-07","close":22581.4609},{"date":"2024-06-10","close":24247.3047},{"date":"2024-06-11","close":24015.9375},{"date":"2024-06-12","close":26283.3398},{"date":"2024-06-13","close":26699.8008},{"date":"2024-06-14","close":27208.8105},{"date":"2024-06-17","close":27949.1855},{"date":"2024-06-18","close":27301.3555},{"date":"2024-06-19","close":26560.9785},{"date":"2024-06-20","close":26884.8945},{"date":"2024-06-21","close":26422.1602},{"date":"2024-06-24","close":25542.9648},{"date":"2024-06-25","close":25728.0586},{"date":"2024-06-26","close":25589.2363},{"date":"2024-06-27","close":25265.3223},{"date":"2024-06-28","close":26051.9727},{"date":"2024-07-01","close":24524.9473},{"date":"2024-07-02","close":24154.7598},{"date":"2024-07-03","close":23599.4766},{"date":"2024-07-04","close":23460.6562},{"date":"2024-07-05","close":23414.3848},{"date":"2024-07-08","close":24247.3047},{"date":"2024-07-09","close":24247.3047},{"date":"2024-07-10","close":24478.6738},{"date":"2024-07-11","close":24154.7598},{"date":"2024-07-12","close":24154.7598},{"date":"2024-07-15","close":24201.0332},{"date":"2024-07-16","close":23969.666},{"date":"2024-07-17","close":23923.3906},{"date":"2024-07-18","close":24154.7598},{"date":"2024-07-19","close":23738.2988},{"date":"2024-07-22","close":23275.5625},{"date":"2024-07-23","close":23599.4766},{"date":"2024-07-24","close":23553.2031},{"date":"2024-07-25","close":22674.0078},{"date":"2024-07-26","close":22350.0918},{"date":"2024-07-29","close":22303.8203},{"date":"2024-07-30","close":22026.1777},{"date":"2024-07-31","close":22581.4609},{"date":"2024-08-01","close":22118.7246},{"date":"2024-08-02","close":21378.3496},{"date":"2024-08-05","close":19897.5977},{"date":"2024-08-06","close":20684.248},{"date":"2024-08-07","close":21424.625},{"date":"2024-08-08","close":21517.1719},{"date":"2024-08-09","close":21470.8965},{"date":"2024-08-12","close":21424.625},{"date":"2024-08-13","close":21933.6309},{"date":"2024-08-14","close":22026.1777},{"date":"2024-08-16","close":20452.8789},{"date":"2024-08-19","close":19943.873},{"date":"2024-08-20","close":19897.5977},{"date":"2024-08-21","close":19805.0508},{"date":"2024-08-22","close":19666.2305},{"date":"2024-08-23","close":19666.2305},{"date":"2024-08-26","close":19527.4121},{"date":"2024-08-27","close":19943.873},{"date":"2024-08-28","close":19666.2305},{"date":"2024-08-29","close":19203.4961},{"date":"2024-08-30","close":19249.7695},{"date":"2024-09-02","close":19434.8633},{"date":"2024-09-03","close":19619.957},{"date":"2024-09-04","close":18740.7617},{"date":"2024-09-05","close":18879.5801},{"date":"2024-09-06","close":18601.9414},{"date":"2024-09-09","close":18833.3086},{"date":"2024-09-10","close":18787.0352},{"date":"2024-09-11","close":18509.3945},{"date":"2024-09-12","close":18740.7617},{"date":"2024-09-13","close":19018.4023},{"date":"2024-09-19","close":19018.4023},{"date":"2024-09-20","close":18879.5801},{"date":"2024-09-23","close":19018.4023},{"date":"2024-09-24","close":19434.8633},{"date":"2024-09-25","close":19203.4961},{"date":"2024-09-26","close":20314.0586},{"date":"2024-09-27","close":19758.7773},{"date":"2024-09-30","close":19758.7773},{"date":"2024-10-02","close":19203.4961},{"date":"2024-10-04","close":18833.3086},{"date":"2024-10-07","close":19018.4023},{"date":"2024-10-08","close":18601.9414},{"date":"2024-10-10","close":18925.8555},{"date":"2024-10-11","close":18740.7617},{"date":"2024-10-14","close":18925.8555},{"date":"2024-10-15","close":18879.5801},{"date":"2024-10-16","close":18648.2129},{"date":"2024-10-17","close":18601.9414},{"date":"2024-10-18","close":18361.3184},{"date":"2024-10-21","close":18555.666},{"date":"2024-10-22","close":18315.0449},{"date":"2024-10-23","close":18472.375},{"date":"2024-10-24","close":18370.5742},{"date":"2024-10-25","close":18222.498},{"date":"2024-10-28","close":18509.3945},{"date":"2024-10-29","close":18601.9414},{"date":"2024-10-30","close":18787.0352},{"date":"2024-10-31","close":19064.6758},{"date":"2024-11-01","close":18787.0352},{"date":"2024-11-04","close":19157.2227},{"date":"2024-11-05","close":18833.3086},{"date":"2024-11-06","close":18879.5801},{"date":"2024-11-07","close":18879.5801},{"date":"2024-11-08","close":18509.3945},{"date":"2024-11-11","close":18166.9688},{"date":"2024-11-12","close":17620.9434},{"date":"2024-11-13","close":17352.5566},{"date":"2024-11-14","close":17361.8105},{"date":"2024-11-15","close":17944.8574},{"date":"2024-11-18","close":18398.3359},{"date":"2024-11-19","close":18481.6289},{"date":"2024-11-20","close":19064.6758},{"date":"2024-11-21","close":18740.7617},{"date":"2024-11-22","close":18740.7617},{"date":"2024-11-25","close":18694.4883},{"date":"2024-11-26","close":18972.1289},{"date":"2024-11-27","close":19249.7695},{"date":"2024-11-28","close":19249.7695},{"date":"2024-11-29","close":18925.8555},{"date":"2024-12-02","close":18555.666},{"date":"2024-12-03","close":18972.1289},{"date":"2024-12-04","close":19157.2227},{"date":"2024-12-05","close":18509.3945},{"date":"2024-12-06","close":18407.5918},{"date":"2024-12-09","close":17639.4531},{"date":"2024-12-10","close":18435.3574},{"date":"2024-12-11","close":18416.8477},{"date":"2024-12-12","close":19157.2227},{"date":"2024-12-13","close":19018.4023},{"date":"2024-12-16","close":18648.2129},{"date":"2024-12-17","close":18879.5801},{"date":"2024-12-18","close":18833.3086},{"date":"2024-12-19","close":18694.4883},{"date":"2024-12-20","close":18259.5176},{"date":"2024-12-23","close":18555.666},{"date":"2024-12-24","close":18601.9414},{"date":"2024-12-26","close":18481.6289},{"date":"2024-12-27","close":17815.291},{"date":"2024-12-30","close":17759.7637},{"date":"2025-01-02","close":17482.123},{"date":"2025-01-03","close":17759.7637},{"date":"2025-01-06","close":17981.877},{"date":"2025-01-07","close":17741.2539},{"date":"2025-01-08","close":17648.707},{"date":"2025-01-09","close":17537.6504},{"date":"2025-01-10","close":17583.9238},{"date":"2025-01-13","close":17324.793},{"date":"2025-01-14","close":17324.793},{"date":"2025-01-15","close":17195.2266},{"date":"2025-01-16","close":17324.793},{"date":"2025-01-17","close":17167.4629},{"date":"2025-01-20","close":17315.5391},{"date":"2025-01-21","close":17195.2266},{"date":"2025-01-22","close":17121.1895},{"date":"2025-01-23","close":17047.1504},{"date":"2025-01-24","close":17000.8789},{"date":"2025-01-31","close":17343.3027},{"date":"2025-02-03","close":17028.6426},{"date":"2025-02-04","close":17352.5566},{"date":"2025-02-05","close":18879.5801},{"date":"2025-02-06","close":19157.2227},{"date":"2025-02-07","close":19018.4023},{"date":"2025-02-10","close":19619.957},{"date":"2025-02-11","close":19573.6836},{"date":"2025-02-12","close":19527.4121},{"date":"2025-02-13","close":19434.8633},{"date":"2025-02-14","close":19666.2305},{"date":"2025-02-17","close":19481.1367},{"date":"2025-02-18","close":19481.1367},{"date":"2025-02-19","close":20314.0586},{"date":"2025-02-20","close":20406.6074},{"date":"2025-02-21","close":21285.8027},{"date":"2025-02-24","close":21887.3574},{"date":"2025-02-25","close":21655.9902},{"date":"2025-02-26","close":21794.8105},{"date":"2025-02-27","close":21887.3574},{"date":"2025-02-28","close":21424.625},{"date":"2025-03-04","close":22581.4609},{"date":"2025-03-05","close":23183.0156},{"date":"2025-03-06","close":22766.5527},{"date":"2025-03-07","close":22766.5527},{"date":"2025-03-10","close":22905.375},{"date":"2025-03-11","close":22951.6484},{"date":"2025-03-12","close":22859.1016},{"date":"2025-03-13","close":22674.0078},{"date":"2025-03-14","close":22581.4609},{"date":"2025-03-17","close":22674.0078},{"date":"2025-03-18","close":22581.4609},{"date":"2025-03-19","close":22951.6484},{"date":"2025-03-20","close":22997.9219},{"date":"2025-03-21","close":23599.4766},{"date":"2025-03-24","close":23275.5625},{"date":"2025-03-25","close":22535.1875},{"date":"2025-03-26","close":22257.5469},{"date":"2025-03-27","close":22165.0},{"date":"2025-03-28","close":22548.8086},{"date":"2025-03-31","close":22117.0234},{"date":"2025-04-01","close":22500.834},{"date":"2025-04-02","close":23028.5703},{"date":"2025-04-03","close":21925.1191},{"date":"2025-04-04","close":21925.1191},{"date":"2025-04-07","close":21253.4512},{"date":"2025-04-08","close":21013.5703},{"date":"2025-04-09","close":20293.9277},{"date":"2025-04-10","close":21157.5},{"date":"2025-04-11","close":21013.5703},{"date":"2025-04-14","close":21541.3086},{"date":"2025-04-15","close":21973.0957},{"date":"2025-04-16","close":22836.666},{"date":"2025-04-17","close":22836.666},{"date":"2025-04-18","close":22500.834},{"date":"2025-04-21","close":22644.7617},{"date":"2025-04-22","close":22596.7852},{"date":"2025-04-23","close":22165.0},{"date":"2025-04-24","close":22452.8574},{"date":"2025-04-25","close":22980.5957},{"date":"2025-04-28","close":22644.7617},{"date":"2025-04-29","close":23124.5234},{"date":"2025-04-30","close":22932.6191},{"date":"2025-05-02","close":23460.3574},{"date":"2025-05-07","close":23652.2617},{"date":"2025-05-08","close":23700.2383},{"date":"2025-05-09","close":23652.2617},{"date":"2025-05-12","close":23268.4512},{"date":"2025-05-13","close":23412.3809},{"date":"2025-05-14","close":23364.4043},{"date":"2025-05-15","close":23460.3574},{"date":"2025-05-16","close":21493.334},{"date":"2025-05-19","close":20821.666},{"date":"2025-05-20","close":20245.9512},{"date":"2025-05-21","close":20245.9512},{"date":"2025-05-22","close":20389.8809},{"date":"2025-05-23","close":20389.8809},{"date":"2025-05-26","close":20437.8574},{"date":"2025-05-27","close":20150.0},{"date":"2025-05-28","close":20389.8809},{"date":"2025-05-29","close":20821.666},{"date":"2025-05-30","close":20821.666},{"date":"2025-06-02","close":20821.666},{"date":"2025-06-04","close":21205.4766},{"date":"2025-06-05","close":21349.4043},{"date":"2025-06-09","close":21589.2852},{"date":"2025-06-10","close":21445.3574},{"date":"2025-06-11","close":21445.3574},{"date":"2025-06-12","close":21493.334},{"date":"2025-06-13","close":20821.666},{"date":"2025-06-16","close":21061.5469},{"date":"2025-06-17","close":21109.5234},{"date":"2025-06-18","close":21061.5469},{"date":"2025-06-19","close":21109.5234},{"date":"2025-06-20","close":21397.3809},{"date":"2025-06-23","close":21205.4766},{"date":"2025-06-24","close":21589.2852},{"date":"2025-06-25","close":21637.2617},{"date":"2025-06-26","close":21589.2852},{"date":"2025-06-27","close":20821.666},{"date":"2025-06-30","close":21013.5703},{"date":"2025-07-01","close":22165.0},{"date":"2025-07-02","close":22212.9766},{"date":"2025-07-03","close":22308.9277},{"date":"2025-07-04","close":21829.166},{"date":"2025-07-07","close":21973.0957},{"date":"2025-07-08","close":22165.0},{"date":"2025-07-09","close":22308.9277},{"date":"2025-07-10","close":22884.6426},{"date":"2025-07-11","close":22644.7617},{"date":"2025-07-14","close":23124.5234},{"date":"2025-07-15","close":23124.5234},{"date":"2025-07-16","close":22500.834},{"date":"2025-07-17","close":22980.5957},{"date":"2025-07-18","close":22932.6191},{"date":"2025-07-21","close":22788.6895},{"date":"2025-07-22","close":22932.6191},{"date":"2025-07-23","close":22836.666},{"date":"2025-07-24","close":22452.8574},{"date":"2025-07-25","close":22356.9043},{"date":"2025-07-28","close":22021.0703},{"date":"2025-07-29","close":22404.8809},{"date":"2025-07-30","close":22404.8809},{"date":"2025-07-31","close":22596.7852},{"date":"2025-08-01","close":21829.166},{"date":"2025-08-04","close":22117.0234},{"date":"2025-08-05","close":22117.0234},{"date":"2025-08-06","close":22932.6191},{"date":"2025-08-07","close":23604.2852},{"date":"2025-08-08","close":22980.5957},{"date":"2025-08-11","close":22740.7148},{"date":"2025-08-12","close":22500.834},{"date":"2025-08-13","close":22069.0469},{"date":"2025-08-14","close":21829.166},{"date":"2025-08-18","close":20773.6895},{"date":"2025-08-19","close":20725.7148},{"date":"2025-08-20","close":20917.6191},{"date":"2025-08-21","close":20869.6426},{"date":"2025-08-22","close":20869.6426},{"date":"2025-08-25","close":21109.5234},{"date":"2025-08-26","close":21109.5234},{"date":"2025-08-27","close":21301.4277},{"date":"2025-08-28","close":21733.2148},{"date":"2025-08-29","close":21685.2383},{"date":"2025-09-01","close":21781.1895},{"date":"2025-09-02","close":21541.3086},{"date":"2025-09-03","close":21445.3574},{"date":"2025-09-04","close":21589.2852},{"date":"2025-09-05","close":21493.334},{"date":"2025-09-08","close":21637.2617},{"date":"2025-09-09","close":21733.2148},{"date":"2025-09-10","close":21925.1191},{"date":"2025-09-11","close":22117.0234},{"date":"2025-09-12","close":22548.8086},{"date":"2025-09-15","close":22788.6895},{"date":"2025-09-16","close":22548.8086},{"date":"2025-09-17","close":22452.8574},{"date":"2025-09-18","close":22308.9277},{"date":"2025-09-19","close":23050.0},{"date":"2025-09-22","close":21973.0957},{"date":"2025-09-23","close":21685.2383},{"date":"2025-09-24","close":21253.4512},{"date":"2025-09-25","close":21109.5234},{"date":"2025-09-26","close":20869.6426},{"date":"2025-09-29","close":21157.5},{"date":"2025-09-30","close":21109.5234},{"date":"2025-10-01","close":21061.5469},{"date":"2025-10-02","close":21061.5469},{"date":"2025-10-10","close":20677.7383},{"date":"2025-10-13","close":20341.9043},{"date":"2025-10-14","close":20102.0234},{"date":"2025-10-15","close":20389.8809},{"date":"2025-10-16","close":20437.8574},{"date":"2025-10-17","close":20245.9512},{"date":"2025-10-20","close":20341.9043},{"date":"2025-10-21","close":20293.9277},{"date":"2025-10-22","close":20293.9277},{"date":"2025-10-23","close":20054.0469},{"date":"2025-10-24","close":20197.9766},{"date":"2025-10-27","close":20150.0},{"date":"2025-10-28","close":20245.9512},{"date":"2025-10-29","close":20197.9766},{"date":"2025-10-30","close":20102.0234},{"date":"2025-10-31","close":20006.0703},{"date":"2025-11-03","close":19670.2383},{"date":"2025-11-04","close":19910.1191},{"date":"2025-11-05","close":19910.1191},{"date":"2025-11-06","close":20102.0234},{"date":"2025-11-07","close":19814.166},{"date":"2025-11-10","close":20293.9277},{"date":"2025-11-11","close":20293.9277},{"date":"2025-11-12","close":20581.7852},{"date":"2025-11-13","close":20437.8574},{"date":"2025-11-14","close":20245.9512},{"date":"2025-11-17","close":20054.0469},{"date":"2025-11-18","close":19766.1895},{"date":"2025-11-19","close":19862.1426},{"date":"2025-11-20","close":20006.0703},{"date":"2025-11-21","close":20197.9766},{"date":"2025-11-24","close":19910.1191},{"date":"2025-11-25","close":19766.1895},{"date":"2025-11-26","close":20054.0469},{"date":"2025-11-27","close":20102.0234},{"date":"2025-11-28","close":20245.9512},{"date":"2025-12-01","close":20245.9512},{"date":"2025-12-02","close":20197.9766},{"date":"2025-12-03","close":20437.8574},{"date":"2025-12-04","close":20533.8086},{"date":"2025-12-05","close":20533.8086},{"date":"2025-12-08","close":20293.9277},{"date":"2025-12-09","close":20150.0},{"date":"2025-12-10","close":20054.0469},{"date":"2025-12-11","close":20054.0469},{"date":"2025-12-12","close":20629.7617},{"date":"2025-12-15","close":20533.8086},{"date":"2025-12-16","close":20437.8574},{"date":"2025-12-17","close":20389.8809},{"date":"2025-12-18","close":20389.8809},{"date":"2025-12-19","close":20533.8086},{"date":"2025-12-22","close":20677.7383},{"date":"2025-12-23","close":20725.7148},{"date":"2025-12-24","close":20533.8086},{"date":"2025-12-26","close":20533.8086},{"date":"2025-12-29","close":20102.0234},{"date":"2025-12-30","close":20197.9766},{"date":"2026-01-02","close":19766.1895},{"date":"2026-01-05","close":19718.2148},{"date":"2026-01-06","close":19670.2383},{"date":"2026-01-07","close":19478.334},{"date":"2026-01-08","close":19027.3574},{"date":"2026-01-09","close":19910.1191},{"date":"2026-01-12","close":20437.8574},{"date":"2026-01-13","close":20821.666},{"date":"2026-01-14","close":21925.1191},{"date":"2026-01-15","close":21301.4277},{"date":"2026-01-16","close":21253.4512},{"date":"2026-01-19","close":20869.6426},{"date":"2026-01-20","close":21013.5703},{"date":"2026-01-21","close":20677.7383},{"date":"2026-01-22","close":20917.6191},{"date":"2026-01-23","close":21109.5234},{"date":"2026-01-26","close":20917.6191},{"date":"2026-01-27","close":21061.5469},{"date":"2026-01-28","close":21013.5703},{"date":"2026-01-29","close":21013.5703},{"date":"2026-01-30","close":20773.6895},{"date":"2026-02-02","close":20437.8574},{"date":"2026-02-03","close":20821.666},{"date":"2026-02-04","close":21445.3574},{"date":"2026-02-05","close":21541.3086},{"date":"2026-02-06","close":21349.4043},{"date":"2026-02-09","close":21685.2383},{"date":"2026-02-10","close":22069.0469},{"date":"2026-02-11","close":21973.0957},{"date":"2026-02-12","close":22117.0234},{"date":"2026-02-13","close":22404.8809},{"date":"2026-02-19","close":22308.9277},{"date":"2026-02-20","close":22452.8574},{"date":"2026-02-23","close":23028.5703},{"date":"2026-02-24","close":22932.6191},{"date":"2026-02-25","close":22644.7617},{"date":"2026-02-26","close":21877.1426},{"date":"2026-02-27","close":21685.2383},{"date":"2026-03-03","close":21061.5469},{"date":"2026-03-04","close":19574.2852},{"date":"2026-03-05","close":20006.0703},{"date":"2026-03-06","close":19814.166},{"date":"2026-03-09","close":19286.4277},{"date":"2026-03-10","close":19622.2617},{"date":"2026-03-11","close":19862.1426},{"date":"2026-03-12","close":19958.0957},{"date":"2026-03-13","close":19718.2148},{"date":"2026-03-16","close":19238.4512},{"date":"2026-03-17","close":19670.2383},{"date":"2026-03-18","close":19862.1426},{"date":"2026-03-19","close":19478.334},{"date":"2026-03-20","close":19862.1426},{"date":"2026-03-23","close":19622.2617},{"date":"2026-03-24","close":20150.0},{"date":"2026-03-25","close":20197.9766},{"date":"2026-03-26","close":19766.1895},{"date":"2026-03-27","close":20150.0},{"date":"2026-03-30","close":20000.0},{"date":"2026-03-31","close":19900.0},{"date":"2026-04-01","close":20300.0},{"date":"2026-04-02","close":19380.0},{"date":"2026-04-03","close":19650.0},{"date":"2026-04-06","close":19630.0},{"date":"2026-04-07","close":19720.0},{"date":"2026-04-08","close":19970.0},{"date":"2026-04-09","close":20200.0},{"date":"2026-04-10","close":20850.0},{"date":"2026-04-13","close":20850.0},{"date":"2026-04-14","close":21050.0},{"date":"2026-04-15","close":21250.0},{"date":"2026-04-16","close":21450.0},{"date":"2026-04-17","close":21250.0},{"date":"2026-04-20","close":21000.0},{"date":"2026-04-21","close":20750.0},{"date":"2026-04-22","close":20650.0},{"date":"2026-04-23","close":21000.0},{"date":"2026-04-24","close":21150.0},{"date":"2026-04-27","close":20850.0},{"date":"2026-04-28","close":20700.0},{"date":"2026-04-29","close":20850.0},{"date":"2026-04-30","close":20700.0},{"date":"2026-05-04","close":20450.0},{"date":"2026-05-06","close":20050.0},{"date":"2026-05-07","close":20200.0},{"date":"2026-05-08","close":20150.0},{"date":"2026-05-11","close":20050.0},{"date":"2026-05-12","close":19880.0},{"date":"2026-05-13","close":20150.0},{"date":"2026-05-14","close":21100.0},{"date":"2026-05-15","close":20750.0},{"date":"2026-05-18","close":20200.0},{"date":"2026-05-19","close":19830.0},{"date":"2026-05-20","close":19180.0},{"date":"2026-05-21","close":19510.0},{"date":"2026-05-22","close":20000.0},{"date":"2026-05-26","close":19550.0},{"date":"2026-05-27","close":19130.0},{"date":"2026-05-28","close":19100.0},{"date":"2026-05-29","close":19250.0},{"date":"2026-06-01","close":18850.0},{"date":"2026-06-02","close":18980.0},{"date":"2026-06-04","close":18610.0},{"date":"2026-06-05","close":18480.0},{"date":"2026-06-08","close":17790.0},{"date":"2026-06-09","close":18090.0},{"date":"2026-06-10","close":17920.0},{"date":"2026-06-11","close":17810.0},{"date":"2026-06-12","close":18560.0},{"date":"2026-06-15","close":18550.0},{"date":"2026-06-16","close":18720.0},{"date":"2026-06-17","close":18440.0},{"date":"2026-06-18","close":17860.0},{"date":"2026-06-19","close":17540.0},{"date":"2026-06-22","close":17070.0},{"date":"2026-06-23","close":16570.0},{"date":"2026-06-24","close":16600.0},{"date":"2026-06-25","close":16400.0},{"date":"2026-06-26","close":15980.0},{"date":"2026-06-29","close":17230.0},{"date":"2026-06-30","close":16850.0},{"date":"2026-07-01","close":17340.0},{"date":"2026-07-02","close":17740.0},{"date":"2026-07-03","close":17490.0},{"date":"2026-07-06","close":17550.0},{"date":"2026-07-07","close":17950.0},{"date":"2026-07-08","close":17550.0},{"date":"2026-07-09","close":17520.0},{"date":"2026-07-10","close":17440.0},{"date":"2026-07-13","close":17500.0},{"date":"2026-07-14","close":17380.0},{"date":"2026-07-15","close":17210.0},{"date":"2026-07-16","close":17260.0},{"date":"2026-07-20","close":17220.0},{"date":"2026-07-21","close":17130.0},{"date":"2026-07-22","close":16900.0},{"date":"2026-07-23","close":17480.0},{"date":"2026-07-24","close":17800.0},{"date":"2026-07-27","close":17920.0},{"date":"2026-07-28","close":17520.0},{"date":"2026-07-29","close":17880.0},{"date":"2026-07-30","close":18220.0},{"date":"2026-07-31","close":17720.0},{"date":"2026-08-03","close":17480.0},{"date":"2026-08-04","close":17740.0},{"date":"2026-08-05","close":17710.0},{"date":"2026-08-06","close":18260.0},{"date":"2026-08-07","close":18550.0},{"date":"2026-08-10","close":18370.0},{"date":"2026-08-11","close":18320.0},{"date":"2026-08-12","close":17880.0},{"date":"2026-08-13","close":17790.0},{"date":"2026-08-14","close":18370.0},{"date":"2026-08-18","close":17510.0},{"date":"2026-08-19","close":17250.0},{"date":"2026-08-20","close":17570.0},{"date":"2026-08-21","close":17320.0},{"date":"2026-08-24","close":18030.0},{"date":"2026-08-25","close":17880.0},{"date":"2026-08-26","close":18150.0},{"date":"2026-08-27","close":17490.0},{"date":"2026-08-28","close":18200.0},{"date":"2026-08-31","close":18310.0},{"date":"2026-09-01","close":18740.0},{"date":"2026-09-02","close":18570.0},{"date":"2026-09-03","close":19050.0},{"date":"2026-09-04","close":19210.0},{"date":"2026-09-07","close":18820.0},{"date":"2026-09-08","close":18910.0},{"date":"2026-09-09","close":18560.0},{"date":"2026-09-10","close":18640.0},{"date":"2026-09-11","close":18760.0},{"date":"2026-09-14","close":18690.0},{"date":"2026-09-15","close":18390.0},{"date":"2026-09-16","close":18150.0},{"date":"2026-09-17","close":18030.0},{"date":"2026-09-18","close":17830.0},{"date":"2026-09-21","close":17810.0},{"date":"2026-09-22","close":17760.0},{"date":"2026-09-23","close":17840.0},{"date":"2026-09-28","close":18290.0},{"date":"2026-09-29","close":18090.0},{"date":"2026-09-30","close":17980.0},{"date":"2026-10-01","close":17800.0},{"date":"2026-10-02","close":17810.0},{"date":"2026-10-06","close":17600.0},{"date":"2026-10-07","close":17570.0},{"date":"2026-10-08","close":17560.0},{"date":"2026-10-12","close":17540.0},{"date":"2026-10-13","close":17610.0},{"date":"2026-10-14","close":17770.0},{"date":"2026-10-15","close":17650.0},{"date":"2026-10-16","close":17930.0},{"date":"2026-10-19","close":17810.0},{"date":"2026-10-20","close":17690.0},{"date":"2026-10-21","close":17380.0},{"date":"2026-10-22","close":16510.0},{"date":"2026-10-23","close":16450.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":83674.0,"foreign_net":-62074.0,"institution_net":-21600.0},{"date":"2026-10-21","retail_net":32537.0,"foreign_net":-8931.0,"institution_net":-23606.0},{"date":"2026-10-20","retail_net":7369.0,"foreign_net":21938.0,"institution_net":-29307.0},{"date":"2026-10-19","retail_net":7478.0,"foreign_net":2485.0,"institution_net":-9963.0},{"date":"2026-10-16","retail_net":-45328.0,"foreign_net":51582.0,"institution_net":-6254.0},{"date":"2026-10-15","retail_net":-23082.0,"foreign_net":4941.0,"institution_net":18141.0},{"date":"2026-10-14","retail_net":-6143.0,"foreign_net":15508.0,"institution_net":-9365.0},{"date":"2026-10-13","retail_net":-9429.0,"foreign_net":-5279.0,"institution_net":14708.0},{"date":"2026-10-12","retail_net":5597.0,"foreign_net":-19968.0,"institution_net":14371.0},{"date":"2026-10-08","retail_net":4995.0,"foreign_net":-2772.0,"institution_net":-2223.0},{"date":"2026-10-07","retail_net":-5671.0,"foreign_net":6887.0,"institution_net":-1216.0},{"date":"2026-10-06","retail_net":35770.0,"foreign_net":-33667.0,"institution_net":-2103.0},{"date":"2026-10-02","retail_net":8963.0,"foreign_net":-8264.0,"institution_net":-699.0},{"date":"2026-10-01","retail_net":23397.0,"foreign_net":-20116.0,"institution_net":-3281.0},{"date":"2026-09-30","retail_net":7002.0,"foreign_net":-4965.0,"institution_net":-2037.0},{"date":"2026-09-29","retail_net":5155.0,"foreign_net":-4200.0,"institution_net":-955.0},{"date":"2026-09-28","retail_net":-24201.0,"foreign_net":7027.0,"institution_net":17174.0},{"date":"2026-09-23","retail_net":12850.0,"foreign_net":-13128.0,"institution_net":278.0},{"date":"2026-09-22","retail_net":5380.0,"foreign_net":-8295.0,"institution_net":2915.0},{"date":"2026-09-21","retail_net":4697.0,"foreign_net":-5580.0,"institution_net":883.0},{"date":"2026-09-18","retail_net":18126.0,"foreign_net":-24088.0,"institution_net":5962.0},{"date":"2026-09-17","retail_net":16577.0,"foreign_net":-16209.0,"institution_net":-368.0},{"date":"2026-09-16","retail_net":6117.0,"foreign_net":-168.0,"institution_net":-5949.0},{"date":"2026-09-15","retail_net":11632.0,"foreign_net":-5858.0,"institution_net":-5774.0},{"date":"2026-09-14","retail_net":5783.0,"foreign_net":9089.0,"institution_net":-14872.0},{"date":"2026-09-11","retail_net":-16775.0,"foreign_net":8629.0,"institution_net":8146.0},{"date":"2026-09-10","retail_net":-4397.0,"foreign_net":40596.0,"institution_net":-36199.0},{"date":"2026-09-09","retail_net":16497.0,"foreign_net":-27749.0,"institution_net":11252.0},{"date":"2026-09-08","retail_net":-14390.0,"foreign_net":7799.0,"institution_net":6591.0},{"date":"2026-09-07","retail_net":16364.0,"foreign_net":-44802.0,"institution_net":28438.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":83674.0,"foreign_net":-62074.0,"institution_net":-21600.0},"d3":{"retail_net":123580.0,"foreign_net":-49067.0,"institution_net":-74513.0},"d7":{"retail_net":56505.0,"foreign_net":25449.0,"institution_net":-81954.0},"d14":{"retail_net":120127.0,"foreign_net":-57730.0,"institution_net":-62397.0},"d30":{"retail_net":186544.0,"foreign_net":-139632.0,"institution_net":-46912.0}},"analysis":"최근 5일 외국인 순매수 5000.00, 기관 순매수 -9.07만. 30일 누적: 외국인 -13.96만, 기관 -4.69만.","foreign_flow":5000.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-90730.0},"insider_trades":[],"price_analysis":{"current":16370.0,"low_30d":16200.0,"support":16484.0,"high_30d":19040.0,"change_1d":-0.8,"change_7d":-8.1,"change_30d":-13.5,"resistance":18756.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.82,"per":12.97,"quarter":"2024-Q2"},{"pbr":0.6,"per":8.41,"quarter":"2024-Q3"},{"pbr":0.53,"per":6.59,"quarter":"2024-Q4"},{"pbr":0.66,"per":7.6,"quarter":"2025-Q1"},{"pbr":0.63,"per":7.58,"quarter":"2025-Q2"},{"pbr":0.62,"per":9.02,"quarter":"2025-Q3"},{"pbr":0.79,"per":null,"quarter":"2025-Q4"},{"pbr":0.77,"per":null,"quarter":"2026-Q1"},{"pbr":0.64,"per":null,"quarter":"2026-Q2"},{"pbr":0.5,"per":null,"quarter":"현재"}],"timeline":[{"close":26051.9727,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":19758.7773,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":17759.7637,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":22117.0234,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":21013.5703,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":21109.5234,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":20197.9766,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":19900.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":16850.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.67,"pbr_5y_low":0.53,"per_5y_avg":8.7,"per_5y_low":6.59,"current_pbr":0.5,"current_per":null,"pbr_5y_high":0.82,"per_5y_high":12.97,"pbr_5y_median":0.64,"per_5y_median":8.0,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"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 21 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.0배로 재무 리스크","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":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +5.0%"},"momentum":{"grade":"D","reason":"RSI 21"},"valuation":{"grade":"C","reason":"적자 (EPS -8,271, PBR 0.50x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.57,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.73,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.09,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.03,"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":27.43,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.91,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-6.65,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.82,"per":12.97,"close":26051.9727,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.6,"per":8.41,"close":19758.7773,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.53,"per":6.59,"close":17759.7637,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.66,"per":7.6,"close":22117.0234,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.63,"per":7.58,"close":21013.5703,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.62,"per":9.02,"close":21109.5234,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.79,"per":null,"close":20197.9766,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.77,"per":null,"close":19900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.64,"per":null,"close":16850.0,"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":"PBR","value":"0.5배"},{"label":"ROE","value":"1.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":565.58,"pbr":null,"per":null,"roa":0.005705235770981983,"roe":0.017310205201962983,"revenue":1165775349440.0,"market_cap":null,"net_income":19596078819.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.27427555917749874,"total_assets":3434753550181.0,"total_equity":1132053525095.0,"profit_margin":0.016809481199283643,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":46450513747.0,"operating_margin":0.039845167226527214},{"eps":909.34,"pbr":0.69,"per":null,"roa":0.00878278202447464,"roe":0.029234239925889385,"revenue":1109854858877.0,"market_cap":708600000000.0,"net_income":32627919850.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2779206748322974,"total_assets":3714986863966.0,"total_equity":1116085792985.0,"profit_margin":0.029398366452181295,"dividend_yield":4.16,"fiscal_quarter":"Q1","operating_income":57011218674.0,"operating_margin":0.05136817505280507},{"eps":-10370.316415014813,"pbr":null,"per":null,"roa":-0.10694988272050646,"roe":-0.3392086408163507,"revenue":1049426463067.0,"market_cap":null,"net_income":-372094530442.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.253105768626917,"total_assets":3479148559839.0,"total_equity":1096948855862.0,"profit_margin":-0.3545694181891846,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":20308991134.0,"operating_margin":0.019352467132042757},{"eps":624.2813429087122,"pbr":null,"per":null,"roa":0.006387166203718247,"roe":0.015341338269558255,"revenue":1145422319482.0,"market_cap":null,"net_income":22368358064.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2721945925237399,"total_assets":3502078598014.0,"total_equity":1458044772299.0,"profit_margin":0.019528481053272782,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":50894741698.0,"operating_margin":0.04443316742860082},{"eps":507.22859111332866,"pbr":null,"per":null,"roa":0.005277938049057655,"roe":0.01272782986963909,"revenue":1076032912852.0,"market_cap":null,"net_income":18209099645.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.27800308417345265,"total_assets":3450040427862.0,"total_equity":1430652344626.0,"profit_margin":0.016922437434313424,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":40802324548.0,"operating_margin":0.037919216095216264},{"eps":791.4995597592601,"pbr":null,"per":null,"roa":0.008043471024032038,"roe":0.019738033065272432,"revenue":1130423675875.0,"market_cap":null,"net_income":28428085453.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2670068864891466,"total_assets":3534305695646.0,"total_equity":1440269420919.0,"profit_margin":0.025148168832358674,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":57276260048.0,"operating_margin":0.05066795863388613},{"eps":418.43195174391883,"pbr":null,"per":null,"roa":0.0042775924512860304,"roe":0.0103714135823548,"revenue":1044585287898.0,"market_cap":null,"net_income":15013644172.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2730782126072352,"total_assets":3509835110048.0,"total_equity":1447598637619.0,"profit_margin":0.014372827519150384,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":33300680010.0,"operating_margin":0.0318793308653718},{"eps":1054.7832717101603,"pbr":null,"per":null,"roa":0.011005812148263155,"roe":0.02686013570890273,"revenue":1111807004281.0,"market_cap":null,"net_income":37846394507.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.26645402352684444,"total_assets":3438764354430.0,"total_equity":1409017248355.0,"profit_margin":0.0340404354004543,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":51566906693.0,"operating_margin":0.04638116731990554},{"eps":645.3392343930533,"pbr":null,"per":null,"roa":0.0067019531044863545,"roe":0.01692450183821124,"revenue":1054219299628.0,"market_cap":null,"net_income":23155243272.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.27111080748555183,"total_assets":3454999298115.0,"total_equity":1368149177645.0,"profit_margin":0.021964351516018287,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":44377424717.0,"operating_margin":0.04209506004363548},{"eps":576.1659694018559,"pbr":null,"per":null,"roa":0.0059953945964932006,"roe":0.015387578319160943,"revenue":1044523165760.0,"market_cap":null,"net_income":20673559864.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2630512423648173,"total_assets":3448240066816.0,"total_equity":1343522641133.0,"profit_margin":0.01979234213437269,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":47696134065.0,"operating_margin":0.04566306964603898},{"eps":72.93053147985171,"pbr":null,"per":null,"roa":0.0007847961496280771,"roe":0.0019473915319895003,"revenue":990448210640.0,"market_cap":null,"net_income":2616800759.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.23715431591543917,"total_assets":3334370027478.0,"total_equity":1343746604632.0,"profit_margin":0.002642036939325779,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13511457158.0,"operating_margin":0.013641760379645972},{"eps":713.9705313523184,"pbr":null,"per":null,"roa":0.007459057803291149,"roe":0.01855429215371172,"revenue":1123639114938.0,"market_cap":null,"net_income":25617784355.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2638986221758235,"total_assets":3434453121371.0,"total_equity":1380693164836.0,"profit_margin":0.022798943196645067,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":51676570328.0,"operating_margin":0.045990362600407876}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2008.4063,"per":12.97,"date":"2024-06","close":26051.97,"source":"reported"},{"eps":2008.4063,"per":11.24,"date":"2024-07","close":22581.46,"source":"reported"},{"eps":2008.4063,"per":9.58,"date":"2024-08","close":19249.77,"source":"reported"},{"eps":2349.219,"per":8.41,"date":"2024-09","close":19758.78,"source":"reported"},{"eps":2349.219,"per":8.12,"date":"2024-10","close":19064.68,"source":"reported"},{"eps":2349.219,"per":8.06,"date":"2024-11","close":18925.86,"source":"reported"},{"eps":2694.7204,"per":6.59,"date":"2024-12","close":17759.76,"source":"reported"},{"eps":2694.7204,"per":6.44,"date":"2025-01","close":17343.3,"source":"reported"},{"eps":2694.7204,"per":7.95,"date":"2025-02","close":21424.62,"source":"reported"},{"eps":2910.054,"per":7.6,"date":"2025-03","close":22117.02,"source":"reported"},{"eps":2910.054,"per":7.88,"date":"2025-04","close":22932.62,"source":"reported"},{"eps":2910.054,"per":7.16,"date":"2025-05","close":20821.67,"source":"reported"},{"eps":2771.9434,"per":7.58,"date":"2025-06","close":21013.57,"source":"reported"},{"eps":2771.9434,"per":8.15,"date":"2025-07","close":22596.79,"source":"reported"},{"eps":2771.9434,"per":7.82,"date":"2025-08","close":21685.24,"source":"reported"},{"eps":2341.4414,"per":9.02,"date":"2025-09","close":21109.52,"source":"reported"},{"eps":2341.4414,"per":8.54,"date":"2025-10","close":20006.07,"source":"reported"},{"eps":2341.4414,"per":8.65,"date":"2025-11","close":20245.95,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.43,"std":1.52,"count":18,"current":8.65,"lower_1sd":6.91,"upper_1sd":9.96},"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":"대상","phase":"above-fold","symbol_resolved":true}