{"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":"2026-10-23T09:47:46.948681+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.1,"direction":"higher_better","percentile":52},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-223.2,"direction":"higher_better","percentile":6}],"summary":"매출 +1.1%","percentile":29},"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":49.4,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-2.9,"direction":"higher_better","percentile":44}],"summary":"RSI 49","percentile":41},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -36원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -36, PBR 2.11x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-0.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.98,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.16,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-2.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.24,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 1.0x, 순차입금비율 0.2x","percentile":50}},"signals":[],"summary":"흥구석유(024060)은 Energy 섹터 KR 시장 종목입니다, 시가총액 1746.47억. 현재가 11,640원, 전일 대비 -2.8%, 30일 -2.9%. ROE -0.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 7.84만, 기관 순매수 40.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.11,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.11%","value_pct":0.11},"growth":null,"safety":{"grade":"B","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.16,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":82},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.11},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-94.15173678505562,"grade":"D","trend":"하락","atr_14":727.1428571428571,"rsi_14":49.44071588366891,"sma_20":12116.0,"sma_60":11592.666666666666,"comment":"하락 추세, RSI 49","analysis":"RSI(14) 49.4로 중립 구간입니다. MACD(-94.15)가 시그널선(-24.01)을 하회합니다(데드크로스). SMA20 12116, SMA60 11593 — 혼조세입니다. 볼린저밴드 11212~13020 (현재 위치 24%).","bb_lower":11211.734552246964,"bb_upper":13020.265447753036,"macd_signal":-24.009205368358728},"change_pct":-3.26,"chart_data":[{"date":"2024-10-23","open":17926,"high":18274,"low":17478,"close":17498,"volume":1347031,"rsi_14":50.37,"sma_20":18541.5,"sma_60":16904.0,"sma_120":15471.0},{"date":"2024-10-24","open":17378,"high":17876,"low":17269,"close":17597,"volume":800676,"rsi_14":45.24,"sma_20":18563.5,"sma_60":16967.83,"sma_120":15488.92},{"date":"2024-10-25","open":17269,"high":17408,"low":16741,"close":16930,"volume":902321,"rsi_14":22.54,"sma_20":18551.5,"sma_60":17030.67,"sma_120":15504.0},{"date":"2024-10-28","open":15934,"high":16731,"low":15934,"close":16342,"volume":1112799,"rsi_14":22.96,"sma_20":18428.0,"sma_60":17092.5,"sma_120":15515.33},{"date":"2024-10-29","open":16064,"high":16084,"low":15735,"close":16034,"volume":710258,"rsi_14":17.03,"sma_20":18358.5,"sma_60":17149.67,"sma_120":15538.25},{"date":"2024-10-30","open":15994,"high":16372,"low":15884,"close":16133,"volume":501156,"rsi_14":21.44,"sma_20":18321.0,"sma_60":17192.0,"sma_120":15565.0},{"date":"2024-10-31","open":16213,"high":16791,"low":16113,"close":16173,"volume":644823,"rsi_14":22.19,"sma_20":18259.0,"sma_60":17239.5,"sma_120":15594.58},{"date":"2024-11-01","open":16572,"high":17378,"low":16432,"close":16960,"volume":1815070,"rsi_14":31.25,"sma_20":18174.0,"sma_60":17233.33,"sma_120":15622.42},{"date":"2024-11-04","open":16880,"high":17199,"low":16830,"close":17079,"volume":713708,"rsi_14":44.19,"sma_20":17941.5,"sma_60":17215.5,"sma_120":15650.25},{"date":"2024-11-05","open":17378,"high":17528,"low":17040,"close":17040,"volume":791638,"rsi_14":51.78,"sma_20":17744.5,"sma_60":17186.83,"sma_120":15686.75},{"date":"2024-11-06","open":16990,"high":17089,"low":16581,"close":16591,"volume":619035,"rsi_14":46.29,"sma_20":17497.5,"sma_60":17138.5,"sma_120":15720.08},{"date":"2024-11-07","open":16762,"high":16762,"low":16068,"close":16591,"volume":559703,"rsi_14":44.17,"sma_20":17309.5,"sma_60":17080.0,"sma_120":15745.75},{"date":"2024-11-08","open":16333,"high":16651,"low":16293,"close":16412,"volume":338315,"rsi_14":40.45,"sma_20":17126.0,"sma_60":17019.67,"sma_120":15776.75},{"date":"2024-11-11","open":16392,"high":16392,"low":15476,"close":15476,"volume":515108,"rsi_14":22.91,"sma_20":16910.5,"sma_60":16964.5,"sma_120":15801.67},{"date":"2024-11-12","open":15197,"high":15645,"low":14938,"close":15436,"volume":501960,"rsi_14":26.32,"sma_20":16795.5,"sma_60":16900.33,"sma_120":15827.58},{"date":"2024-11-13","open":14938,"high":15376,"low":14859,"close":14859,"volume":369337,"rsi_14":21.65,"sma_20":16694.5,"sma_60":16825.67,"sma_120":15850.0},{"date":"2024-11-14","open":14839,"high":15008,"low":14510,"close":14779,"volume":336590,"rsi_14":24.65,"sma_20":16584.5,"sma_60":16734.67,"sma_120":15860.25},{"date":"2024-11-15","open":14540,"high":15267,"low":14540,"close":15078,"volume":364525,"rsi_14":34.01,"sma_20":16486.5,"sma_60":16661.17,"sma_120":15876.5},{"date":"2024-11-18","open":14938,"high":16133,"low":14829,"close":16024,"volume":635113,"rsi_14":49.89,"sma_20":16420.0,"sma_60":16628.67,"sma_120":15906.42},{"date":"2024-11-19","open":16024,"high":16402,"low":15934,"close":16084,"volume":451959,"rsi_14":49.45,"sma_20":16314.5,"sma_60":16622.83,"sma_120":15938.75},{"date":"2024-11-20","open":16263,"high":16372,"low":15476,"close":15894,"volume":461346,"rsi_14":47.03,"sma_20":16234.0,"sma_60":16622.33,"sma_120":15969.42},{"date":"2024-11-21","open":15884,"high":15884,"low":15247,"close":15267,"volume":390614,"rsi_14":31.36,"sma_20":16117.0,"sma_60":16618.83,"sma_120":15998.5},{"date":"2024-11-22","open":15924,"high":16263,"low":15227,"close":15227,"volume":535770,"rsi_14":29.24,"sma_20":16031.5,"sma_60":16618.67,"sma_120":16024.83},{"date":"2024-11-25","open":15287,"high":15775,"low":15287,"close":15486,"volume":323842,"rsi_14":33.4,"sma_20":15988.5,"sma_60":16626.83,"sma_120":16047.5},{"date":"2024-11-26","open":14938,"high":15237,"low":14819,"close":14948,"volume":352507,"rsi_14":32.78,"sma_20":15934.0,"sma_60":16608.67,"sma_120":16069.5},{"date":"2024-11-27","open":14968,"high":14978,"low":14002,"close":14022,"volume":578902,"rsi_14":28.29,"sma_20":15828.0,"sma_60":16573.17,"sma_120":16082.67},{"date":"2024-11-28","open":13843,"high":14311,"low":13664,"close":14201,"volume":353034,"rsi_14":30.59,"sma_20":15729.0,"sma_60":16562.17,"sma_120":16066.08},{"date":"2024-11-29","open":14201,"high":14281,"low":13873,"close":13982,"volume":194469,"rsi_14":35.0,"sma_20":15579.5,"sma_60":16545.33,"sma_120":16022.75},{"date":"2024-12-02","open":13992,"high":14351,"low":13942,"close":13952,"volume":247349,"rsi_14":35.07,"sma_20":15422.5,"sma_60":16522.5,"sma_120":15993.67},{"date":"2024-12-03","open":13893,"high":14201,"low":13893,"close":14152,"volume":236581,"rsi_14":42.3,"sma_20":15277.5,"sma_60":16514.83,"sma_120":15977.33},{"date":"2024-12-04","open":13962,"high":14012,"low":13136,"close":13345,"volume":497516,"rsi_14":36.52,"sma_20":15114.5,"sma_60":16487.67,"sma_120":15952.17},{"date":"2024-12-05","open":13345,"high":13584,"low":12927,"close":13464,"volume":261215,"rsi_14":34.3,"sma_20":14966.0,"sma_60":16478.33,"sma_120":15933.33},{"date":"2024-12-06","open":13195,"high":13434,"low":12658,"close":12887,"volume":325571,"rsi_14":17.12,"sma_20":14789.0,"sma_60":16455.0,"sma_120":15915.17},{"date":"2024-12-09","open":12508,"high":12598,"low":11901,"close":11990,"volume":434668,"rsi_14":13.5,"sma_20":14614.0,"sma_60":16413.17,"sma_120":15891.33},{"date":"2024-12-10","open":11751,"high":12966,"low":11751,"close":12817,"volume":371230,"rsi_14":25.36,"sma_20":14482.5,"sma_60":16382.33,"sma_120":15878.42},{"date":"2024-12-11","open":13076,"high":13225,"low":12648,"close":12966,"volume":230310,"rsi_14":30.05,"sma_20":14387.5,"sma_60":16356.83,"sma_120":15871.92},{"date":"2024-12-12","open":13116,"high":13126,"low":12827,"close":12966,"volume":151472,"rsi_14":30.26,"sma_20":14296.5,"sma_60":16330.5,"sma_120":15860.75},{"date":"2024-12-13","open":12946,"high":13186,"low":12787,"close":13186,"volume":168941,"rsi_14":29.77,"sma_20":14201.5,"sma_60":16301.5,"sma_120":15848.92},{"date":"2024-12-16","open":13295,"high":13823,"low":13295,"close":13604,"volume":298667,"rsi_14":37.92,"sma_20":14080.0,"sma_60":16278.5,"sma_120":15842.0},{"date":"2024-12-17","open":13634,"high":13634,"low":13056,"close":13335,"volume":116783,"rsi_14":43.0,"sma_20":13942.0,"sma_60":16249.0,"sma_120":15834.0},{"date":"2024-12-18","open":13166,"high":13444,"low":13166,"close":13345,"volume":111105,"rsi_14":40.97,"sma_20":13814.0,"sma_60":16196.5,"sma_120":15825.42},{"date":"2024-12-19","open":13405,"high":13405,"low":12767,"close":12897,"volume":141874,"rsi_14":39.08,"sma_20":13695.0,"sma_60":16125.17,"sma_120":15811.92},{"date":"2024-12-20","open":12907,"high":12986,"low":12578,"close":12688,"volume":89822,"rsi_14":37.72,"sma_20":13567.5,"sma_60":16050.17,"sma_120":15801.25},{"date":"2024-12-23","open":12578,"high":12867,"low":12578,"close":12747,"volume":91088,"rsi_14":35.98,"sma_20":13430.0,"sma_60":15948.83,"sma_120":15790.0},{"date":"2024-12-24","open":12727,"high":12837,"low":12648,"close":12727,"volume":80653,"rsi_14":42.69,"sma_20":13318.5,"sma_60":15870.33,"sma_120":15769.5},{"date":"2024-12-26","open":12727,"high":12807,"low":12359,"close":12359,"volume":110461,"rsi_14":37.64,"sma_20":13235.0,"sma_60":15794.67,"sma_120":15747.83},{"date":"2024-12-27","open":12099,"high":12389,"low":12079,"close":12159,"volume":121636,"rsi_14":40.82,"sma_20":13131.0,"sma_60":15706.33,"sma_120":15722.58},{"date":"2024-12-30","open":12269,"high":12828,"low":12269,"close":12469,"volume":145743,"rsi_14":56.34,"sma_20":13053.5,"sma_60":15602.33,"sma_120":15706.58},{"date":"2025-01-02","open":12628,"high":12818,"low":12589,"close":12768,"volume":137767,"rsi_14":48.68,"sma_20":12992.5,"sma_60":15452.17,"sma_120":15696.08},{"date":"2025-01-03","open":13078,"high":13527,"low":12848,"close":13307,"volume":316508,"rsi_14":54.55,"sma_20":12948.5,"sma_60":15323.5,"sma_120":15688.75},{"date":"2025-01-06","open":13697,"high":13767,"low":13078,"close":13257,"volume":259432,"rsi_14":53.76,"sma_20":12942.5,"sma_60":15184.83,"sma_120":15681.58},{"date":"2025-01-07","open":13257,"high":13287,"low":13018,"close":13098,"volume":141445,"rsi_14":48.24,"sma_20":12922.5,"sma_60":15066.0,"sma_120":15675.08},{"date":"2025-01-08","open":13237,"high":13367,"low":13178,"close":13287,"volume":211277,"rsi_14":44.48,"sma_20":12941.0,"sma_60":14952.0,"sma_120":15670.08},{"date":"2025-01-09","open":13158,"high":13367,"low":12958,"close":13287,"volume":162037,"rsi_14":48.62,"sma_20":13004.5,"sma_60":14843.0,"sma_120":15664.5},{"date":"2025-01-10","open":13267,"high":13437,"low":13068,"close":13168,"volume":148462,"rsi_14":46.51,"sma_20":13020.5,"sma_60":14766.17,"sma_120":15659.08},{"date":"2025-01-13","open":13777,"high":13976,"low":13237,"close":13367,"volume":668814,"rsi_14":57.97,"sma_20":13039.0,"sma_60":14707.0,"sma_120":15655.42},{"date":"2025-01-14","open":13757,"high":14216,"low":13277,"close":13417,"volume":1086061,"rsi_14":63.46,"sma_20":13060.0,"sma_60":14647.0,"sma_120":15651.5},{"date":"2025-01-15","open":13317,"high":13377,"low":12998,"close":13008,"volume":301698,"rsi_14":53.9,"sma_20":13049.5,"sma_60":14579.17,"sma_120":15646.0},{"date":"2025-01-16","open":13178,"high":13337,"low":13038,"close":13178,"volume":279904,"rsi_14":56.77,"sma_20":13026.5,"sma_60":14508.83,"sma_120":15639.42},{"date":"2025-01-17","open":13128,"high":13158,"low":12788,"close":12788,"volume":234100,"rsi_14":56.41,"sma_20":12997.5,"sma_60":14418.0,"sma_120":15631.42},{"date":"2025-01-20","open":12878,"high":12878,"low":12688,"close":12818,"volume":154045,"rsi_14":61.3,"sma_20":12969.5,"sma_60":14339.17,"sma_120":15621.58},{"date":"2025-01-21","open":12778,"high":12888,"low":12589,"close":12738,"volume":169202,"rsi_14":55.02,"sma_20":12960.0,"sma_60":14257.33,"sma_120":15612.58},{"date":"2025-01-22","open":12748,"high":12748,"low":12369,"close":12379,"volume":215812,"rsi_14":42.91,"sma_20":12943.0,"sma_60":14180.67,"sma_120":15605.67},{"date":"2025-01-23","open":12339,"high":12379,"low":12169,"close":12189,"volume":115366,"rsi_14":26.67,"sma_20":12913.5,"sma_60":14110.67,"sma_120":15601.58},{"date":"2025-01-24","open":12109,"high":12239,"low":11980,"close":12029,"volume":167976,"rsi_14":25.5,"sma_20":12877.0,"sma_60":14043.17,"sma_120":15596.42},{"date":"2025-01-31","open":12000,"high":12010,"low":11710,"close":11840,"volume":122613,"rsi_14":25.2,"sma_20":12849.5,"sma_60":13970.83,"sma_120":15581.42},{"date":"2025-02-03","open":13477,"high":14805,"low":12259,"close":14405,"volume":10281082,"rsi_14":61.38,"sma_20":12962.0,"sma_60":13940.67,"sma_120":15590.08},{"date":"2025-02-04","open":13846,"high":14465,"low":13088,"close":13138,"volume":1911426,"rsi_14":48.79,"sma_20":12995.5,"sma_60":13876.17,"sma_120":15554.75},{"date":"2025-02-05","open":13168,"high":14146,"low":13128,"close":13188,"volume":1541008,"rsi_14":50.16,"sma_20":13016.5,"sma_60":13810.5,"sma_120":15513.0},{"date":"2025-02-06","open":13078,"high":13078,"low":12728,"close":12758,"volume":591945,"rsi_14":45.2,"sma_20":12989.0,"sma_60":13738.33,"sma_120":15462.58},{"date":"2025-02-07","open":11001,"high":11770,"low":10981,"close":11600,"volume":993277,"rsi_14":37.8,"sma_20":12906.0,"sma_60":13654.33,"sma_120":15396.42},{"date":"2025-02-10","open":11540,"high":11600,"low":11251,"close":11361,"volume":282965,"rsi_14":38.68,"sma_20":12819.0,"sma_60":13569.17,"sma_120":15324.58},{"date":"2025-02-11","open":11381,"high":11580,"low":11371,"close":11580,"volume":213823,"rsi_14":39.1,"sma_20":12733.5,"sma_60":13487.83,"sma_120":15253.75},{"date":"2025-02-12","open":11580,"high":11720,"low":11540,"close":11550,"volume":190935,"rsi_14":41.12,"sma_20":12646.5,"sma_60":13421.67,"sma_120":15193.08},{"date":"2025-02-13","open":11421,"high":11600,"low":11361,"close":11560,"volume":164018,"rsi_14":40.95,"sma_20":12566.0,"sma_60":13356.33,"sma_120":15128.33},{"date":"2025-02-14","open":11570,"high":11600,"low":11431,"close":11530,"volume":145699,"rsi_14":41.24,"sma_20":12474.0,"sma_60":13300.17,"sma_120":15062.92},{"date":"2025-02-17","open":11530,"high":11590,"low":11431,"close":11570,"volume":159836,"rsi_14":43.85,"sma_20":12381.5,"sma_60":13246.0,"sma_120":14990.33},{"date":"2025-02-18","open":11600,"high":11610,"low":11500,"close":11570,"volume":131180,"rsi_14":45.16,"sma_20":12309.5,"sma_60":13186.83,"sma_120":14924.0},{"date":"2025-02-19","open":11610,"high":11930,"low":11590,"close":11820,"volume":311799,"rsi_14":48.38,"sma_20":12241.5,"sma_60":13116.0,"sma_120":14872.33},{"date":"2025-02-20","open":11920,"high":12020,"low":11780,"close":11890,"volume":238665,"rsi_14":50.39,"sma_20":12196.5,"sma_60":13045.33,"sma_120":14834.08},{"date":"2025-02-21","open":11910,"high":11940,"low":11770,"close":11860,"volume":163390,"rsi_14":16.71,"sma_20":12148.5,"sma_60":12977.33,"sma_120":14799.83},{"date":"2025-02-24","open":11860,"high":11870,"low":11630,"close":11770,"volume":107458,"rsi_14":24.15,"sma_20":12100.0,"sma_60":12918.33,"sma_120":14768.58},{"date":"2025-02-25","open":11730,"high":11770,"low":11560,"close":11640,"volume":136379,"rsi_14":21.61,"sma_20":12063.0,"sma_60":12857.83,"sma_120":14738.25},{"date":"2025-02-26","open":11540,"high":11630,"low":11421,"close":11520,"volume":138547,"rsi_14":24.38,"sma_20":12029.5,"sma_60":12791.0,"sma_120":14708.92},{"date":"2025-02-27","open":11520,"high":11650,"low":11470,"close":11530,"volume":103467,"rsi_14":47.24,"sma_20":12004.5,"sma_60":12733.33,"sma_120":14671.0},{"date":"2025-02-28","open":11570,"high":11590,"low":11131,"close":11281,"volume":197449,"rsi_14":46.88,"sma_20":11976.5,"sma_60":12687.0,"sma_120":14630.08},{"date":"2025-03-04","open":11011,"high":11490,"low":11011,"close":11221,"volume":115891,"rsi_14":33.93,"sma_20":11817.0,"sma_60":12636.67,"sma_120":14599.42},{"date":"2025-03-05","open":11111,"high":11810,"low":11111,"close":11480,"volume":231680,"rsi_14":47.41,"sma_20":11734.0,"sma_60":12594.33,"sma_120":14569.83},{"date":"2025-03-06","open":11431,"high":11470,"low":10981,"close":11261,"volume":117554,"rsi_14":40.38,"sma_20":11637.5,"sma_60":12548.83,"sma_120":14535.67},{"date":"2025-03-07","open":11111,"high":11500,"low":11001,"close":11331,"volume":128756,"rsi_14":43.75,"sma_20":11566.0,"sma_60":12501.17,"sma_120":14508.0},{"date":"2025-03-10","open":11311,"high":11600,"low":11291,"close":11401,"volume":108859,"rsi_14":44.79,"sma_20":11556.0,"sma_60":12468.17,"sma_120":14477.92},{"date":"2025-03-11","open":11201,"high":11331,"low":10931,"close":11211,"volume":118798,"rsi_14":40.11,"sma_20":11548.5,"sma_60":12430.0,"sma_120":14454.17},{"date":"2025-03-12","open":11161,"high":11371,"low":11141,"close":11281,"volume":75282,"rsi_14":33.54,"sma_20":11533.5,"sma_60":12402.67,"sma_120":14428.83},{"date":"2025-03-13","open":11281,"high":11470,"low":11031,"close":11071,"volume":86081,"rsi_14":26.97,"sma_20":11509.5,"sma_60":12386.83,"sma_120":14400.0},{"date":"2025-03-14","open":11071,"high":11141,"low":11051,"close":11121,"volume":41914,"rsi_14":29.44,"sma_20":11487.5,"sma_60":12358.0,"sma_120":14370.17},{"date":"2025-03-17","open":11421,"high":11431,"low":11201,"close":11231,"volume":98980,"rsi_14":35.16,"sma_20":11472.5,"sma_60":12328.5,"sma_120":14342.67},{"date":"2025-03-18","open":11211,"high":11840,"low":11181,"close":11510,"volume":410170,"rsi_14":46.7,"sma_20":11469.5,"sma_60":12303.67,"sma_120":14317.08},{"date":"2025-03-19","open":11411,"high":11510,"low":11261,"close":11480,"volume":135523,"rsi_14":48.94,"sma_20":11465.0,"sma_60":12274.67,"sma_120":14288.08},{"date":"2025-03-20","open":11500,"high":11530,"low":11231,"close":11251,"volume":104146,"rsi_14":43.33,"sma_20":11436.5,"sma_60":12234.83,"sma_120":14256.67},{"date":"2025-03-21","open":11331,"high":11480,"low":11061,"close":11311,"volume":168008,"rsi_14":50.79,"sma_20":11407.5,"sma_60":12200.5,"sma_120":14224.75},{"date":"2025-03-24","open":11341,"high":11450,"low":11121,"close":11431,"volume":105062,"rsi_14":55.33,"sma_20":11386.0,"sma_60":12168.0,"sma_120":14182.25},{"date":"2025-03-25","open":11450,"high":11530,"low":11161,"close":11201,"volume":124555,"rsi_14":42.78,"sma_20":11357.5,"sma_60":12139.17,"sma_120":14132.17},{"date":"2025-03-26","open":11191,"high":11301,"low":11141,"close":11271,"volume":57904,"rsi_14":50.28,"sma_20":11339.0,"sma_60":12115.0,"sma_120":14082.58},{"date":"2025-03-27","open":11281,"high":11570,"low":11211,"close":11401,"volume":164947,"rsi_14":51.89,"sma_20":11333.0,"sma_60":12092.0,"sma_120":14020.42},{"date":"2025-03-28","open":11381,"high":11401,"low":11131,"close":11181,"volume":81167,"rsi_14":44.5,"sma_20":11315.5,"sma_60":12065.67,"sma_120":13968.0},{"date":"2025-03-31","open":11780,"high":13267,"low":11351,"close":11351,"volume":5133061,"rsi_14":53.54,"sma_20":11319.0,"sma_60":12048.33,"sma_120":13921.5},{"date":"2025-04-01","open":12479,"high":12678,"low":11500,"close":11580,"volume":1292419,"rsi_14":57.01,"sma_20":11337.0,"sma_60":12038.67,"sma_120":13872.5},{"date":"2025-04-02","open":11520,"high":11650,"low":11271,"close":11381,"volume":362717,"rsi_14":57.28,"sma_20":11332.0,"sma_60":12020.5,"sma_120":13811.42},{"date":"2025-04-03","open":10971,"high":12179,"low":10682,"close":10891,"volume":1107446,"rsi_14":45.53,"sma_20":11313.5,"sma_60":11989.17,"sma_120":13720.67},{"date":"2025-04-04","open":10642,"high":10901,"low":10322,"close":10542,"volume":286676,"rsi_14":37.72,"sma_20":11274.0,"sma_60":11943.0,"sma_120":13633.25},{"date":"2025-04-07","open":9923,"high":10272,"low":9594,"close":9594,"volume":238171,"rsi_14":22.41,"sma_20":11183.5,"sma_60":11881.83,"sma_120":13533.33},{"date":"2025-04-08","open":9693,"high":9893,"low":9584,"close":9703,"volume":140172,"rsi_14":25.0,"sma_20":11108.0,"sma_60":11825.17,"sma_120":13445.58},{"date":"2025-04-09","open":9584,"high":9683,"low":9264,"close":9284,"volume":166759,"rsi_14":23.73,"sma_20":11008.0,"sma_60":11758.33,"sma_120":13355.17},{"date":"2025-04-10","open":10193,"high":10382,"low":9953,"close":10312,"volume":277280,"rsi_14":39.41,"sma_20":10970.0,"sma_60":11708.67,"sma_120":13275.83},{"date":"2025-04-11","open":10033,"high":10312,"low":9983,"close":10312,"volume":101835,"rsi_14":37.83,"sma_20":10929.5,"sma_60":11661.0,"sma_120":13213.58},{"date":"2025-04-14","open":10432,"high":10462,"low":10332,"close":10462,"volume":104591,"rsi_14":41.81,"sma_20":10891.0,"sma_60":11612.5,"sma_120":13159.75},{"date":"2025-04-15","open":10472,"high":10522,"low":10312,"close":10492,"volume":71203,"rsi_14":41.29,"sma_20":10840.0,"sma_60":11563.67,"sma_120":13105.33},{"date":"2025-04-16","open":10472,"high":10552,"low":10183,"close":10233,"volume":99391,"rsi_14":37.31,"sma_20":10777.5,"sma_60":11517.33,"sma_120":13048.25},{"date":"2025-04-17","open":10582,"high":11411,"low":10382,"close":10582,"volume":752140,"rsi_14":43.67,"sma_20":10744.0,"sma_60":11474.0,"sma_120":12991.42},{"date":"2025-04-18","open":10772,"high":10971,"low":10582,"close":10911,"volume":198506,"rsi_14":45.51,"sma_20":10724.0,"sma_60":11442.67,"sma_120":12930.33},{"date":"2025-04-21","open":10582,"high":10722,"low":10462,"close":10472,"volume":140226,"rsi_14":39.14,"sma_20":10676.0,"sma_60":11403.5,"sma_120":12871.33},{"date":"2025-04-22","open":10203,"high":10542,"low":10203,"close":10532,"volume":81426,"rsi_14":41.45,"sma_20":10642.5,"sma_60":11366.67,"sma_120":12812.0},{"date":"2025-04-23","open":10652,"high":11351,"low":10382,"close":10612,"volume":402448,"rsi_14":46.93,"sma_20":10609.5,"sma_60":11337.17,"sma_120":12758.92},{"date":"2025-04-24","open":10602,"high":11011,"low":10532,"close":10981,"volume":238236,"rsi_14":54.8,"sma_20":10588.5,"sma_60":11317.0,"sma_120":12713.83},{"date":"2025-04-25","open":10921,"high":11271,"low":10921,"close":11271,"volume":143003,"rsi_14":71.43,"sma_20":10593.0,"sma_60":11304.33,"sma_120":12673.75},{"date":"2025-04-28","open":11520,"high":11930,"low":11480,"close":11890,"volume":345981,"rsi_14":74.72,"sma_20":10620.0,"sma_60":11305.17,"sma_120":12638.0},{"date":"2025-04-29","open":11810,"high":11910,"low":11490,"close":11850,"volume":151945,"rsi_14":81.73,"sma_20":10633.5,"sma_60":11262.5,"sma_120":12601.58},{"date":"2025-04-30","open":11770,"high":11930,"low":11620,"close":11830,"volume":88919,"rsi_14":75.0,"sma_20":10656.0,"sma_60":11240.67,"sma_120":12558.42},{"date":"2025-05-02","open":11980,"high":12129,"low":11650,"close":12099,"volume":187800,"rsi_14":77.04,"sma_20":10716.5,"sma_60":11222.5,"sma_120":12516.5},{"date":"2025-05-07","open":12459,"high":12489,"low":11580,"close":11680,"volume":337315,"rsi_14":67.04,"sma_20":10773.5,"sma_60":11204.5,"sma_120":12471.42},{"date":"2025-05-08","open":11590,"high":11700,"low":11540,"close":11610,"volume":119301,"rsi_14":65.47,"sma_20":10874.5,"sma_60":11204.67,"sma_120":12429.5},{"date":"2025-05-09","open":11680,"high":12359,"low":11630,"close":11810,"volume":140392,"rsi_14":72.19,"sma_20":10980.0,"sma_60":11212.17,"sma_120":12390.67},{"date":"2025-05-12","open":11540,"high":11580,"low":10951,"close":11131,"volume":255724,"rsi_14":57.07,"sma_20":11072.5,"sma_60":11204.67,"sma_120":12346.25},{"date":"2025-05-13","open":11261,"high":11351,"low":11181,"close":11281,"volume":87886,"rsi_14":54.99,"sma_20":11121.0,"sma_60":11200.17,"sma_120":12310.92},{"date":"2025-05-14","open":11301,"high":11351,"low":11151,"close":11201,"volume":71705,"rsi_14":60.9,"sma_20":11165.5,"sma_60":11194.17,"sma_120":12275.25},{"date":"2025-05-15","open":11161,"high":11201,"low":10402,"close":11161,"volume":100573,"rsi_14":59.46,"sma_20":11200.5,"sma_60":11188.0,"sma_120":12244.08},{"date":"2025-05-16","open":11091,"high":11161,"low":10961,"close":10981,"volume":86986,"rsi_14":55.39,"sma_20":11225.0,"sma_60":11178.17,"sma_120":12212.08},{"date":"2025-05-19","open":10921,"high":11071,"low":10861,"close":10891,"volume":50966,"rsi_14":48.57,"sma_20":11258.0,"sma_60":11166.83,"sma_120":12176.83},{"date":"2025-05-20","open":10921,"high":11101,"low":10881,"close":10981,"volume":53426,"rsi_14":45.08,"sma_20":11278.0,"sma_60":11152.83,"sma_120":12134.42},{"date":"2025-05-21","open":11311,"high":11800,"low":11141,"close":11620,"volume":482854,"rsi_14":45.45,"sma_20":11313.5,"sma_60":11148.33,"sma_120":12096.83},{"date":"2025-05-22","open":11391,"high":11810,"low":11161,"close":11580,"volume":344618,"rsi_14":45.45,"sma_20":11369.0,"sma_60":11143.67,"sma_120":12060.5},{"date":"2025-05-23","open":11381,"high":11520,"low":11291,"close":11460,"volume":137234,"rsi_14":43.97,"sma_20":11415.5,"sma_60":11138.5,"sma_120":12028.42},{"date":"2025-05-26","open":11111,"high":11171,"low":10931,"close":11111,"volume":156139,"rsi_14":34.29,"sma_20":11440.5,"sma_60":11129.67,"sma_120":11993.75},{"date":"2025-05-27","open":11121,"high":11241,"low":11001,"close":11051,"volume":65654,"rsi_14":38.71,"sma_20":11444.0,"sma_60":11121.83,"sma_120":11956.42},{"date":"2025-05-28","open":10991,"high":11201,"low":10991,"close":11051,"volume":88974,"rsi_14":39.71,"sma_20":11433.0,"sma_60":11113.83,"sma_120":11923.58},{"date":"2025-05-29","open":11111,"high":11111,"low":10981,"close":11041,"volume":56771,"rsi_14":34.78,"sma_20":11390.5,"sma_60":11109.83,"sma_120":11898.42},{"date":"2025-05-30","open":11031,"high":11041,"low":10881,"close":10881,"volume":70073,"rsi_14":43.78,"sma_20":11342.0,"sma_60":11104.17,"sma_120":11870.42},{"date":"2025-06-02","open":10842,"high":11041,"low":10842,"close":10991,"volume":61219,"rsi_14":42.64,"sma_20":11300.0,"sma_60":11096.0,"sma_120":11845.17},{"date":"2025-06-04","open":11071,"high":11151,"low":11011,"close":11041,"volume":96856,"rsi_14":45.88,"sma_20":11247.0,"sma_60":11092.33,"sma_120":11820.58},{"date":"2025-06-05","open":11031,"high":11031,"low":10951,"close":11011,"volume":59322,"rsi_14":46.11,"sma_20":11213.5,"sma_60":11087.0,"sma_120":11794.08},{"date":"2025-06-09","open":11021,"high":11181,"low":10382,"close":11181,"volume":166736,"rsi_14":55.21,"sma_20":11192.0,"sma_60":11083.33,"sma_120":11775.75},{"date":"2025-06-10","open":11161,"high":11201,"low":11031,"close":11091,"volume":74391,"rsi_14":55.21,"sma_20":11156.0,"sma_60":11081.33,"sma_120":11755.67},{"date":"2025-06-11","open":11081,"high":11131,"low":10931,"close":10991,"volume":98224,"rsi_14":50.26,"sma_20":11149.0,"sma_60":11076.5,"sma_120":11739.58},{"date":"2025-06-12","open":12449,"high":12808,"low":11810,"close":12259,"volume":2696410,"rsi_14":62.5,"sma_20":11198.0,"sma_60":11096.33,"sma_120":11741.58},{"date":"2025-06-13","open":12419,"high":15933,"low":12409,"close":15933,"volume":6455992,"rsi_14":85.16,"sma_20":11435.0,"sma_60":11176.67,"sma_120":11767.33},{"date":"2025-06-16","open":19297,"high":19966,"low":17969,"close":19137,"volume":7550380,"rsi_14":91.39,"sma_20":11834.5,"sma_60":11308.67,"sma_120":11818.58},{"date":"2025-06-17","open":18039,"high":19926,"low":17550,"close":18379,"volume":10537365,"rsi_14":87.53,"sma_20":12205.0,"sma_60":11423.33,"sma_120":11863.5},{"date":"2025-06-18","open":20964,"high":21014,"low":18988,"close":19157,"volume":3557941,"rsi_14":88.96,"sma_20":12619.0,"sma_60":11551.5,"sma_120":11913.08},{"date":"2025-06-19","open":18119,"high":18968,"low":17420,"close":17880,"volume":5198805,"rsi_14":79.23,"sma_20":12964.5,"sma_60":11662.17,"sma_120":11948.5},{"date":"2025-06-20","open":16801,"high":16931,"low":15434,"close":15504,"volume":2314429,"rsi_14":65.88,"sma_20":13159.0,"sma_60":11732.17,"sma_120":11966.33},{"date":"2025-06-23","open":19297,"high":19666,"low":17730,"close":18239,"volume":7531986,"rsi_14":72.13,"sma_20":13492.5,"sma_60":11845.83,"sma_120":12006.92},{"date":"2025-06-24","open":12948,"high":14366,"low":12938,"close":13078,"volume":5496135,"rsi_14":54.81,"sma_20":13573.5,"sma_60":11877.17,"sma_120":12008.17},{"date":"2025-06-25","open":12778,"high":13727,"low":12309,"close":12708,"volume":2983115,"rsi_14":53.79,"sma_20":13653.5,"sma_60":11901.17,"sma_120":12008.08},{"date":"2025-06-26","open":12648,"high":12648,"low":12189,"close":12419,"volume":577021,"rsi_14":53.16,"sma_20":13722.0,"sma_60":11918.17,"sma_120":12005.08},{"date":"2025-06-27","open":12429,"high":12868,"low":12069,"close":12868,"volume":520104,"rsi_14":53.74,"sma_20":13813.0,"sma_60":11946.33,"sma_120":12006.0},{"date":"2025-06-30","open":12349,"high":12409,"low":12119,"close":12279,"volume":394742,"rsi_14":52.58,"sma_20":13875.0,"sma_60":11961.83,"sma_120":12005.08},{"date":"2025-07-01","open":12279,"high":12439,"low":12089,"close":12429,"volume":284193,"rsi_14":53.11,"sma_20":13952.5,"sma_60":11976.0,"sma_120":12007.33},{"date":"2025-07-02","open":12339,"high":13477,"low":12129,"close":12439,"volume":1320569,"rsi_14":50.41,"sma_20":14025.0,"sma_60":11993.67,"sma_120":12007.08},{"date":"2025-07-03","open":12758,"high":12808,"low":12309,"close":12579,"volume":233970,"rsi_14":40.83,"sma_20":14102.0,"sma_60":12021.83,"sma_120":12005.5},{"date":"2025-07-04","open":12519,"high":12529,"low":12329,"close":12399,"volume":149067,"rsi_14":27.93,"sma_20":14171.5,"sma_60":12052.83,"sma_120":11997.92},{"date":"2025-07-07","open":12329,"high":12628,"low":12329,"close":12439,"volume":141996,"rsi_14":29.58,"sma_20":14234.5,"sma_60":12100.33,"sma_120":11991.08},{"date":"2025-07-08","open":12499,"high":12599,"low":12359,"close":12479,"volume":136468,"rsi_14":25.81,"sma_20":14304.0,"sma_60":12146.67,"sma_120":11985.92},{"date":"2025-07-09","open":12479,"high":12808,"low":11980,"close":12768,"volume":282819,"rsi_14":30.06,"sma_20":14393.0,"sma_60":12204.83,"sma_120":11981.58},{"date":"2025-07-10","open":12938,"high":12938,"low":12648,"close":12868,"volume":199578,"rsi_14":37.5,"sma_20":14423.5,"sma_60":12247.5,"sma_120":11978.08},{"date":"2025-07-11","open":12748,"high":13018,"low":12748,"close":13018,"volume":173648,"rsi_14":17.19,"sma_20":14277.5,"sma_60":12292.67,"sma_120":11976.83},{"date":"2025-07-14","open":13098,"high":13197,"low":12808,"close":13038,"volume":175316,"rsi_14":49.29,"sma_20":13972.0,"sma_60":12335.67,"sma_120":11974.08},{"date":"2025-07-15","open":12778,"high":12968,"low":12638,"close":12938,"volume":120570,"rsi_14":54.51,"sma_20":13699.5,"sma_60":12376.5,"sma_120":11970.08},{"date":"2025-07-16","open":12908,"high":13108,"low":12798,"close":12828,"volume":100906,"rsi_14":58.65,"sma_20":13382.5,"sma_60":12419.83,"sma_120":11968.58},{"date":"2025-07-17","open":12828,"high":12918,"low":12698,"close":12848,"volume":107627,"rsi_14":49.48,"sma_20":13130.5,"sma_60":12457.67,"sma_120":11965.83},{"date":"2025-07-18","open":13018,"high":13217,"low":12898,"close":13058,"volume":216440,"rsi_14":75.0,"sma_20":13008.0,"sma_60":12493.5,"sma_120":11968.08},{"date":"2025-07-21","open":12848,"high":12978,"low":12579,"close":12708,"volume":157888,"rsi_14":57.95,"sma_20":12731.0,"sma_60":12530.83,"sma_120":11967.17},{"date":"2025-07-22","open":12668,"high":12688,"low":12509,"close":12569,"volume":104322,"rsi_14":53.44,"sma_20":12705.5,"sma_60":12564.83,"sma_120":11965.75},{"date":"2025-07-23","open":12569,"high":12628,"low":12409,"close":12579,"volume":65143,"rsi_14":50.0,"sma_20":12699.0,"sma_60":12597.67,"sma_120":11967.42},{"date":"2025-07-24","open":12509,"high":12599,"low":12329,"close":12449,"volume":84820,"rsi_14":51.46,"sma_20":12700.5,"sma_60":12622.17,"sma_120":11969.58},{"date":"2025-07-25","open":12459,"high":12579,"low":12399,"close":12529,"volume":61961,"rsi_14":52.57,"sma_20":12683.5,"sma_60":12643.17,"sma_120":11973.75},{"date":"2025-07-28","open":12489,"high":12509,"low":12299,"close":12349,"volume":81075,"rsi_14":46.56,"sma_20":12687.0,"sma_60":12650.83,"sma_120":11978.0},{"date":"2025-07-29","open":12429,"high":12449,"low":12289,"close":12329,"volume":46764,"rsi_14":36.42,"sma_20":12682.0,"sma_60":12658.83,"sma_120":11960.67},{"date":"2025-07-30","open":13168,"high":13327,"low":12549,"close":12569,"volume":468562,"rsi_14":41.48,"sma_20":12688.5,"sma_60":12671.17,"sma_120":11955.92},{"date":"2025-07-31","open":12549,"high":12728,"low":12469,"close":12628,"volume":139554,"rsi_14":38.32,"sma_20":12691.0,"sma_60":12680.0,"sma_120":11951.25},{"date":"2025-08-01","open":12549,"high":12599,"low":12179,"close":12299,"volume":150535,"rsi_14":31.31,"sma_20":12686.0,"sma_60":12690.33,"sma_120":11947.42},{"date":"2025-08-04","open":12089,"high":12289,"low":12089,"close":12249,"volume":77939,"rsi_14":32.12,"sma_20":12676.5,"sma_60":12701.0,"sma_120":11952.83},{"date":"2025-08-05","open":12279,"high":12369,"low":12209,"close":12289,"volume":68550,"rsi_14":35.48,"sma_20":12667.0,"sma_60":12709.0,"sma_120":11960.58},{"date":"2025-08-06","open":12349,"high":12489,"low":12219,"close":12479,"volume":100796,"rsi_14":40.89,"sma_20":12652.5,"sma_60":12731.5,"sma_120":11968.08},{"date":"2025-08-07","open":12379,"high":12409,"low":12279,"close":12379,"volume":61244,"rsi_14":32.29,"sma_20":12628.0,"sma_60":12749.83,"sma_120":11975.0},{"date":"2025-08-08","open":12369,"high":12798,"low":12339,"close":12429,"volume":118383,"rsi_14":41.36,"sma_20":12598.5,"sma_60":12770.33,"sma_120":11982.25},{"date":"2025-08-11","open":12329,"high":12379,"low":12279,"close":12299,"volume":38731,"rsi_14":41.61,"sma_20":12561.5,"sma_60":12789.33,"sma_120":11988.67},{"date":"2025-08-12","open":12309,"high":12409,"low":12189,"close":12259,"volume":69438,"rsi_14":40.24,"sma_20":12527.5,"sma_60":12810.67,"sma_120":11994.42},{"date":"2025-08-13","open":12309,"high":12309,"low":12229,"close":12249,"volume":30750,"rsi_14":43.42,"sma_20":12498.5,"sma_60":12833.33,"sma_120":12000.08},{"date":"2025-08-14","open":12249,"high":12369,"low":12229,"close":12279,"volume":39701,"rsi_14":41.5,"sma_20":12470.0,"sma_60":12855.0,"sma_120":12003.92},{"date":"2025-08-18","open":12209,"high":12219,"low":12010,"close":12109,"volume":67268,"rsi_14":41.78,"sma_20":12422.5,"sma_60":12863.17,"sma_120":12005.75},{"date":"2025-08-19","open":11980,"high":12069,"low":11760,"close":11840,"volume":78628,"rsi_14":35.67,"sma_20":12379.0,"sma_60":12867.5,"sma_120":12005.58},{"date":"2025-08-20","open":11690,"high":11720,"low":11480,"close":11630,"volume":53366,"rsi_14":22.02,"sma_20":12332.0,"sma_60":12870.33,"sma_120":12004.42},{"date":"2025-08-21","open":11580,"high":11900,"low":11580,"close":11760,"volume":33200,"rsi_14":25.14,"sma_20":12291.0,"sma_60":12881.17,"sma_120":12005.42},{"date":"2025-08-22","open":11980,"high":11980,"low":11740,"close":11750,"volume":57797,"rsi_14":30.77,"sma_20":12256.0,"sma_60":12892.83,"sma_120":12007.33},{"date":"2025-08-25","open":11960,"high":12099,"low":11910,"close":12029,"volume":53099,"rsi_14":43.37,"sma_20":12231.0,"sma_60":12909.17,"sma_120":12011.5},{"date":"2025-08-26","open":12079,"high":12149,"low":11940,"close":12020,"volume":40600,"rsi_14":41.72,"sma_20":12214.5,"sma_60":12925.5,"sma_120":12017.67},{"date":"2025-08-27","open":12020,"high":12029,"low":11890,"close":11980,"volume":51389,"rsi_14":33.11,"sma_20":12197.0,"sma_60":12943.83,"sma_120":12024.0},{"date":"2025-08-28","open":12079,"high":12109,"low":11990,"close":12020,"volume":41479,"rsi_14":37.32,"sma_20":12169.5,"sma_60":12961.0,"sma_120":12028.5},{"date":"2025-08-29","open":12079,"high":12199,"low":11980,"close":12129,"volume":60881,"rsi_14":39.86,"sma_20":12144.5,"sma_60":12979.17,"sma_120":12035.75},{"date":"2025-09-01","open":12129,"high":12189,"low":12020,"close":12099,"volume":39956,"rsi_14":42.75,"sma_20":12134.5,"sma_60":12997.33,"sma_120":12042.17},{"date":"2025-09-02","open":12039,"high":12099,"low":11960,"close":11970,"volume":32088,"rsi_14":40.14,"sma_20":12120.5,"sma_60":13010.5,"sma_120":12046.92},{"date":"2025-09-03","open":12269,"high":12279,"low":12129,"close":12159,"volume":69077,"rsi_14":47.27,"sma_20":12114.0,"sma_60":13028.33,"sma_120":12054.83},{"date":"2025-09-04","open":12029,"high":12129,"low":11980,"close":12099,"volume":35046,"rsi_14":44.64,"sma_20":12095.0,"sma_60":13046.83,"sma_120":12061.67},{"date":"2025-09-05","open":12139,"high":12219,"low":12059,"close":12089,"volume":44260,"rsi_14":49.34,"sma_20":12080.5,"sma_60":13044.0,"sma_120":12070.17},{"date":"2025-09-08","open":12089,"high":12329,"low":11990,"close":12289,"volume":69833,"rsi_14":65.52,"sma_20":12073.5,"sma_60":12983.17,"sma_120":12079.92},{"date":"2025-09-09","open":12239,"high":12309,"low":12169,"close":12279,"volume":42892,"rsi_14":76.0,"sma_20":12072.5,"sma_60":12868.67,"sma_120":12088.67},{"date":"2025-09-10","open":12628,"high":12748,"low":12399,"close":12549,"volume":195589,"rsi_14":78.42,"sma_20":12087.0,"sma_60":12771.33,"sma_120":12097.33},{"date":"2025-09-11","open":12529,"high":12579,"low":12429,"close":12479,"volume":117126,"rsi_14":75.17,"sma_20":12098.5,"sma_60":12659.83,"sma_120":12105.67},{"date":"2025-09-12","open":12379,"high":12379,"low":12239,"close":12269,"volume":100734,"rsi_14":58.7,"sma_20":12098.0,"sma_60":12566.17,"sma_120":12114.17},{"date":"2025-09-15","open":12349,"high":12419,"low":12299,"close":12379,"volume":68841,"rsi_14":62.16,"sma_20":12111.5,"sma_60":12514.0,"sma_120":12123.08},{"date":"2025-09-16","open":12439,"high":12609,"low":12409,"close":12479,"volume":145040,"rsi_14":66.23,"sma_20":12143.5,"sma_60":12417.83,"sma_120":12131.83},{"date":"2025-09-17","open":14266,"high":14266,"low":12778,"close":12908,"volume":1855380,"rsi_14":73.06,"sma_20":12207.5,"sma_60":12415.0,"sma_120":12146.08},{"date":"2025-09-18","open":12738,"high":12778,"low":12568,"close":12698,"volume":234121,"rsi_14":62.8,"sma_20":12252.5,"sma_60":12414.17,"sma_120":12157.67},{"date":"2025-09-19","open":12600,"high":12640,"low":12410,"close":12450,"volume":177398,"rsi_14":57.27,"sma_20":12286.5,"sma_60":12414.33,"sma_120":12166.25},{"date":"2025-09-22","open":12569,"high":12768,"low":12509,"close":12748,"volume":377012,"rsi_14":65.85,"sma_20":12322.5,"sma_60":12412.33,"sma_120":12179.33},{"date":"2025-09-23","open":12678,"high":12678,"low":12399,"close":12399,"volume":289466,"rsi_14":54.58,"sma_20":12341.5,"sma_60":12414.33,"sma_120":12188.08},{"date":"2025-09-24","open":12918,"high":13018,"low":12479,"close":12489,"volume":625768,"rsi_14":57.36,"sma_20":12367.0,"sma_60":12415.33,"sma_120":12195.67},{"date":"2025-09-25","open":12728,"high":12728,"low":12539,"close":12609,"volume":286147,"rsi_14":59.42,"sma_20":12396.5,"sma_60":12418.17,"sma_120":12205.92},{"date":"2025-09-26","open":12648,"high":12818,"low":12439,"close":12459,"volume":435933,"rsi_14":53.14,"sma_20":12413.0,"sma_60":12416.17,"sma_120":12219.0},{"date":"2025-09-29","open":12469,"high":12569,"low":12329,"close":12559,"volume":206726,"rsi_14":55.0,"sma_20":12436.0,"sma_60":12418.83,"sma_120":12235.83},{"date":"2025-09-30","open":12439,"high":12479,"low":12239,"close":12269,"volume":255215,"rsi_14":45.04,"sma_20":12451.0,"sma_60":12416.0,"sma_120":12258.17},{"date":"2025-10-01","open":12259,"high":12399,"low":12179,"close":12319,"volume":141003,"rsi_14":47.14,"sma_20":12459.0,"sma_60":12413.33,"sma_120":12280.0},{"date":"2025-10-02","open":12319,"high":12868,"low":12279,"close":12718,"volume":426462,"rsi_14":57.53,"sma_20":12490.0,"sma_60":12412.5,"sma_120":12308.67},{"date":"2025-10-10","open":12359,"high":12449,"low":12129,"close":12269,"volume":271535,"rsi_14":48.35,"sma_20":12499.0,"sma_60":12402.5,"sma_120":12325.0},{"date":"2025-10-13","open":12119,"high":12329,"low":11950,"close":12259,"volume":151102,"rsi_14":46.6,"sma_20":12497.5,"sma_60":12389.83,"sma_120":12341.25},{"date":"2025-10-14","open":12269,"high":12828,"low":12179,"close":12429,"volume":554292,"rsi_14":41.95,"sma_20":12505.0,"sma_60":12379.67,"sma_120":12357.67},{"date":"2025-10-15","open":12319,"high":12559,"low":12279,"close":12519,"volume":173941,"rsi_14":47.52,"sma_20":12503.5,"sma_60":12372.67,"sma_120":12374.58},{"date":"2025-10-16","open":12539,"high":12708,"low":12459,"close":12698,"volume":254230,"rsi_14":54.87,"sma_20":12514.5,"sma_60":12370.5,"sma_120":12395.17},{"date":"2025-10-17","open":12589,"high":12589,"low":12369,"close":12429,"volume":181117,"rsi_14":44.12,"sma_20":12522.5,"sma_60":12363.5,"sma_120":12410.58},{"date":"2025-10-20","open":12429,"high":12459,"low":12269,"close":12379,"volume":166617,"rsi_14":49.59,"sma_20":12522.5,"sma_60":12352.17,"sma_120":12422.83},{"date":"2025-10-21","open":12459,"high":12628,"low":12399,"close":12409,"volume":175213,"rsi_14":48.31,"sma_20":12519.0,"sma_60":12347.17,"sma_120":12439.0},{"date":"2025-10-22","open":12409,"high":12638,"low":12389,"close":12569,"volume":205679,"rsi_14":49.17,"sma_20":12502.0,"sma_60":12347.17,"sma_120":12456.0},{"date":"2025-10-23","open":13188,"high":13377,"low":12688,"close":12788,"volume":1373471,"rsi_14":56.68,"sma_20":12508.5,"sma_60":12350.67,"sma_120":12474.17},{"date":"2025-10-24","open":13038,"high":13078,"low":12748,"close":12768,"volume":529953,"rsi_14":54.39,"sma_20":12525.5,"sma_60":12356.0,"sma_120":12489.08},{"date":"2025-10-27","open":12768,"high":12818,"low":12609,"close":12728,"volume":245139,"rsi_14":60.75,"sma_20":12524.5,"sma_60":12359.33,"sma_120":12501.25},{"date":"2025-10-28","open":12728,"high":12738,"low":12519,"close":12569,"volume":196311,"rsi_14":55.56,"sma_20":12533.0,"sma_60":12363.0,"sma_120":12506.92},{"date":"2025-10-29","open":12569,"high":12628,"low":12439,"close":12549,"volume":169878,"rsi_14":45.45,"sma_20":12536.0,"sma_60":12366.67,"sma_120":12512.75},{"date":"2025-10-30","open":12549,"high":12549,"low":12249,"close":12259,"volume":270541,"rsi_14":49.71,"sma_20":12518.5,"sma_60":12361.5,"sma_120":12516.33},{"date":"2025-10-31","open":12259,"high":12309,"low":12179,"close":12269,"volume":100535,"rsi_14":50.29,"sma_20":12509.0,"sma_60":12355.5,"sma_120":12517.75},{"date":"2025-11-03","open":12279,"high":12359,"low":12169,"close":12239,"volume":159534,"rsi_14":43.95,"sma_20":12493.0,"sma_60":12354.5,"sma_120":12522.42},{"date":"2025-11-04","open":12229,"high":12399,"low":12109,"close":12199,"volume":180389,"rsi_14":39.47,"sma_20":12489.5,"sma_60":12353.67,"sma_120":12527.33},{"date":"2025-11-05","open":12269,"high":12479,"low":12010,"close":12229,"volume":291902,"rsi_14":32.85,"sma_20":12485.0,"sma_60":12352.67,"sma_120":12530.83},{"date":"2025-11-06","open":12189,"high":12279,"low":12049,"close":12169,"volume":155641,"rsi_14":38.79,"sma_20":12457.5,"sma_60":12347.5,"sma_120":12539.5},{"date":"2025-11-07","open":12109,"high":12119,"low":11930,"close":12010,"volume":121915,"rsi_14":35.43,"sma_20":12444.5,"sma_60":12341.33,"sma_120":12545.58},{"date":"2025-11-10","open":12010,"high":12249,"low":12000,"close":12239,"volume":101722,"rsi_14":44.22,"sma_20":12443.5,"sma_60":12338.17,"sma_120":12554.25},{"date":"2025-11-11","open":12249,"high":12344,"low":12149,"close":12219,"volume":86075,"rsi_14":36.84,"sma_20":12433.0,"sma_60":12336.83,"sma_120":12563.08},{"date":"2025-11-12","open":12259,"high":12429,"low":12259,"close":12359,"volume":194810,"rsi_14":32.8,"sma_20":12425.0,"sma_60":12338.5,"sma_120":12574.58},{"date":"2025-11-13","open":12329,"high":12329,"low":12119,"close":12219,"volume":137650,"rsi_14":29.93,"sma_20":12401.0,"sma_60":12338.0,"sma_120":12585.67},{"date":"2025-11-14","open":12219,"high":12429,"low":12149,"close":12259,"volume":145491,"rsi_14":32.85,"sma_20":12392.5,"sma_60":12337.67,"sma_120":12596.33},{"date":"2025-11-17","open":12339,"high":12409,"low":12209,"close":12369,"volume":153339,"rsi_14":42.42,"sma_20":12392.0,"sma_60":12342.0,"sma_120":12602.58},{"date":"2025-11-18","open":12349,"high":12349,"low":12049,"close":12049,"volume":126529,"rsi_14":34.57,"sma_20":12374.0,"sma_60":12345.5,"sma_120":12606.5},{"date":"2025-11-19","open":12129,"high":12159,"low":11910,"close":12029,"volume":85698,"rsi_14":41.48,"sma_20":12347.0,"sma_60":12352.17,"sma_120":12611.25},{"date":"2025-11-20","open":12000,"high":12129,"low":11950,"close":12069,"volume":81488,"rsi_14":42.75,"sma_20":12311.0,"sma_60":12357.33,"sma_120":12619.25},{"date":"2025-11-21","open":11890,"high":12010,"low":11830,"close":11890,"volume":95695,"rsi_14":38.56,"sma_20":12267.0,"sma_60":12359.67,"sma_120":12626.25},{"date":"2025-11-24","open":11890,"high":12169,"low":11890,"close":12000,"volume":77589,"rsi_14":43.75,"sma_20":12230.5,"sma_60":12359.17,"sma_120":12634.17},{"date":"2025-11-25","open":12049,"high":12139,"low":11940,"close":11960,"volume":54467,"rsi_14":41.61,"sma_20":12200.0,"sma_60":12358.17,"sma_120":12641.83},{"date":"2025-11-26","open":11960,"high":12020,"low":11910,"close":12010,"volume":57714,"rsi_14":45.0,"sma_20":12173.0,"sma_60":12358.67,"sma_120":12651.25},{"date":"2025-11-27","open":12000,"high":12099,"low":11960,"close":11980,"volume":55171,"rsi_14":48.98,"sma_20":12159.0,"sma_60":12358.0,"sma_120":12659.5},{"date":"2025-11-28","open":11980,"high":12129,"low":11950,"close":12119,"volume":69287,"rsi_14":45.65,"sma_20":12151.5,"sma_60":12357.83,"sma_120":12668.5},{"date":"2025-12-01","open":12119,"high":12359,"low":12119,"close":12329,"volume":180029,"rsi_14":53.5,"sma_20":12156.0,"sma_60":12361.67,"sma_120":12679.5},{"date":"2025-12-02","open":12259,"high":12449,"low":12169,"close":12379,"volume":161819,"rsi_14":50.68,"sma_20":12165.0,"sma_60":12368.5,"sma_120":12689.5},{"date":"2025-12-03","open":12379,"high":12419,"low":12229,"close":12349,"volume":109866,"rsi_14":54.74,"sma_20":12171.0,"sma_60":12371.67,"sma_120":12700.0},{"date":"2025-12-04","open":12349,"high":12349,"low":12209,"close":12229,"volume":79474,"rsi_14":48.97,"sma_20":12174.0,"sma_60":12373.83,"sma_120":12710.33},{"date":"2025-12-05","open":12279,"high":12279,"low":12159,"close":12279,"volume":71525,"rsi_14":46.76,"sma_20":12187.5,"sma_60":12377.0,"sma_120":12710.5},{"date":"2025-12-08","open":12279,"high":12279,"low":11980,"close":12089,"volume":104373,"rsi_14":51.59,"sma_20":12180.0,"sma_60":12373.67,"sma_120":12678.42},{"date":"2025-12-09","open":12029,"high":12049,"low":11940,"close":11970,"volume":105956,"rsi_14":47.79,"sma_20":12167.5,"sma_60":12368.5,"sma_120":12618.58},{"date":"2025-12-10","open":11970,"high":12010,"low":11920,"close":12010,"volume":64954,"rsi_14":47.79,"sma_20":12150.0,"sma_60":12359.5,"sma_120":12565.42},{"date":"2025-12-11","open":11990,"high":12109,"low":11970,"close":12089,"volume":96288,"rsi_14":57.94,"sma_20":12143.5,"sma_60":12353.0,"sma_120":12506.42},{"date":"2025-12-12","open":12089,"high":12119,"low":12010,"close":12099,"volume":76069,"rsi_14":54.31,"sma_20":12135.5,"sma_60":12350.17,"sma_120":12458.17},{"date":"2025-12-15","open":12039,"high":12089,"low":11930,"close":11960,"volume":77539,"rsi_14":50.0,"sma_20":12115.0,"sma_60":12343.17,"sma_120":12428.58},{"date":"2025-12-16","open":11960,"high":12000,"low":11640,"close":11660,"volume":143452,"rsi_14":38.41,"sma_20":12095.5,"sma_60":12329.5,"sma_120":12373.67},{"date":"2025-12-17","open":11700,"high":11860,"low":11610,"close":11640,"volume":86767,"rsi_14":38.67,"sma_20":12076.0,"sma_60":12308.33,"sma_120":12361.67},{"date":"2025-12-18","open":12119,"high":12429,"low":11620,"close":11620,"volume":475159,"rsi_14":31.88,"sma_20":12053.5,"sma_60":12291.0,"sma_120":12352.58},{"date":"2025-12-19","open":11620,"high":11680,"low":11520,"close":11650,"volume":80221,"rsi_14":21.67,"sma_20":12041.5,"sma_60":12278.0,"sma_120":12346.17},{"date":"2025-12-22","open":11660,"high":11870,"low":11660,"close":11770,"volume":90112,"rsi_14":25.98,"sma_20":12030.0,"sma_60":12261.67,"sma_120":12337.0},{"date":"2025-12-23","open":11880,"high":11960,"low":11730,"close":11800,"volume":97606,"rsi_14":28.35,"sma_20":12022.0,"sma_60":12251.67,"sma_120":12333.0},{"date":"2025-12-24","open":11880,"high":12020,"low":11790,"close":11860,"volume":112120,"rsi_14":34.71,"sma_20":12014.5,"sma_60":12241.17,"sma_120":12328.25},{"date":"2025-12-26","open":11830,"high":11840,"low":11670,"close":11730,"volume":87162,"rsi_14":28.68,"sma_20":12002.0,"sma_60":12226.5,"sma_120":12322.33},{"date":"2025-12-29","open":11640,"high":11730,"low":11500,"close":11660,"volume":66532,"rsi_14":31.09,"sma_20":11978.0,"sma_60":12212.83,"sma_120":12314.5},{"date":"2025-12-30","open":11730,"high":11870,"low":11700,"close":11860,"volume":79067,"rsi_14":44.88,"sma_20":11953.5,"sma_60":12200.83,"sma_120":12309.83},{"date":"2026-01-02","open":11850,"high":12000,"low":11640,"close":11730,"volume":76048,"rsi_14":38.97,"sma_20":11920.0,"sma_60":12191.5,"sma_120":12303.75},{"date":"2026-01-05","open":12300,"high":13440,"low":11830,"close":12370,"volume":4082384,"rsi_14":56.77,"sma_20":11920.0,"sma_60":12192.0,"sma_120":12302.67},{"date":"2026-01-06","open":12430,"high":14100,"low":12240,"close":12820,"volume":8783496,"rsi_14":64.83,"sma_20":11948.5,"sma_60":12193.33,"sma_120":12302.92},{"date":"2026-01-07","open":12410,"high":13150,"low":12350,"close":12550,"volume":1552268,"rsi_14":61.45,"sma_20":11961.0,"sma_60":12197.67,"sma_120":12300.08},{"date":"2026-01-08","open":12580,"high":12930,"low":12000,"close":12430,"volume":1136496,"rsi_14":66.23,"sma_20":11977.0,"sma_60":12200.17,"sma_120":12295.0},{"date":"2026-01-09","open":12790,"high":13090,"low":12530,"close":12600,"volume":1223435,"rsi_14":69.11,"sma_20":12007.5,"sma_60":12202.67,"sma_120":12291.17},{"date":"2026-01-12","open":13100,"high":14350,"low":12660,"close":13510,"volume":6513078,"rsi_14":77.91,"sma_20":12081.5,"sma_60":12218.83,"sma_120":12295.75},{"date":"2026-01-13","open":13200,"high":13950,"low":13000,"close":13550,"volume":2714764,"rsi_14":77.98,"sma_20":12153.5,"sma_60":12232.67,"sma_120":12301.58},{"date":"2026-01-14","open":13850,"high":15230,"low":13720,"close":14430,"volume":10897625,"rsi_14":82.04,"sma_20":12269.0,"sma_60":12265.67,"sma_120":12314.58},{"date":"2026-01-15","open":14000,"high":15390,"low":14000,"close":14750,"volume":5616910,"rsi_14":83.22,"sma_20":12407.5,"sma_60":12304.83,"sma_120":12328.5},{"date":"2026-01-16","open":14070,"high":14070,"low":13310,"close":13430,"volume":2270100,"rsi_14":65.16,"sma_20":12583.5,"sma_60":12335.5,"sma_120":12334.33},{"date":"2026-01-19","open":13200,"high":13490,"low":12850,"close":13160,"volume":1048509,"rsi_14":63.11,"sma_20":12659.5,"sma_60":12341.33,"sma_120":12339.08},{"date":"2026-01-20","open":13030,"high":13530,"low":12890,"close":13130,"volume":1247938,"rsi_14":61.44,"sma_20":12732.5,"sma_60":12347.0,"sma_120":12343.5},{"date":"2026-01-21","open":13220,"high":13430,"low":12570,"close":12570,"volume":1070770,"rsi_14":57.02,"sma_20":12771.5,"sma_60":12344.0,"sma_120":12344.33},{"date":"2026-01-22","open":12570,"high":12630,"low":12150,"close":12220,"volume":1002881,"rsi_14":48.68,"sma_20":12791.5,"sma_60":12337.83,"sma_120":12341.58},{"date":"2026-01-23","open":12140,"high":12650,"low":12100,"close":12530,"volume":784624,"rsi_14":47.39,"sma_20":12824.0,"sma_60":12337.17,"sma_120":12342.92},{"date":"2026-01-26","open":12760,"high":13230,"low":12750,"close":13070,"volume":1210990,"rsi_14":54.47,"sma_20":12890.0,"sma_60":12350.33,"sma_120":12348.92},{"date":"2026-01-27","open":12800,"high":12900,"low":12580,"close":12710,"volume":890241,"rsi_14":52.31,"sma_20":12942.5,"sma_60":12357.33,"sma_120":12349.92},{"date":"2026-01-28","open":12850,"high":13190,"low":12620,"close":12980,"volume":1245726,"rsi_14":53.08,"sma_20":12998.5,"sma_60":12369.33,"sma_120":12352.67},{"date":"2026-01-29","open":13050,"high":15060,"low":12950,"close":14130,"volume":9382208,"rsi_14":54.84,"sma_20":13118.5,"sma_60":12401.17,"sma_120":12367.75},{"date":"2026-01-30","open":14960,"high":15950,"low":14320,"close":15390,"volume":11579891,"rsi_14":62.07,"sma_20":13269.5,"sma_60":12453.5,"sma_120":12393.75},{"date":"2026-02-02","open":14490,"high":15000,"low":13510,"close":13610,"volume":4769006,"rsi_14":45.19,"sma_20":13309.0,"sma_60":12477.17,"sma_120":12404.58},{"date":"2026-02-03","open":13150,"high":13440,"low":12960,"close":13140,"volume":1538614,"rsi_14":40.72,"sma_20":13338.5,"sma_60":12495.67,"sma_120":12409.92},{"date":"2026-02-04","open":13680,"high":13940,"low":13440,"close":13730,"volume":2035824,"rsi_14":51.89,"sma_20":13403.5,"sma_60":12500.67,"sma_120":12421.0},{"date":"2026-02-05","open":14070,"high":14380,"low":13560,"close":13700,"volume":2119371,"rsi_14":51.69,"sma_20":13458.5,"sma_60":12524.67,"sma_120":12431.42},{"date":"2026-02-06","open":13390,"high":15450,"low":13200,"close":14620,"volume":9550932,"rsi_14":58.47,"sma_20":13514.0,"sma_60":12564.33,"sma_120":12450.58},{"date":"2026-02-09","open":13850,"high":14410,"low":13670,"close":14240,"volume":2179474,"rsi_14":56.19,"sma_20":13548.5,"sma_60":12595.33,"sma_120":12466.92},{"date":"2026-02-10","open":14260,"high":15360,"low":13960,"close":14610,"volume":5737579,"rsi_14":61.62,"sma_20":13557.5,"sma_60":12634.83,"sma_120":12486.42},{"date":"2026-02-11","open":14670,"high":14880,"low":14280,"close":14570,"volume":1343838,"rsi_14":63.87,"sma_20":13548.5,"sma_60":12673.0,"sma_120":12505.33},{"date":"2026-02-12","open":14440,"high":14790,"low":14260,"close":14260,"volume":1198563,"rsi_14":60.21,"sma_20":13590.0,"sma_60":12704.17,"sma_120":12523.08},{"date":"2026-02-13","open":13710,"high":14040,"low":13410,"close":13770,"volume":1034970,"rsi_14":54.16,"sma_20":13607.0,"sma_60":12732.5,"sma_120":12539.0},{"date":"2026-02-19","open":14300,"high":15680,"low":14290,"close":15310,"volume":4690905,"rsi_14":63.54,"sma_20":13714.5,"sma_60":12786.83,"sma_120":12569.5},{"date":"2026-02-20","open":16820,"high":19620,"low":16810,"close":19040,"volume":24445804,"rsi_14":73.2,"sma_20":14010.0,"sma_60":12902.67,"sma_120":12630.0},{"date":"2026-02-23","open":17690,"high":23500,"low":17200,"close":21850,"volume":42503414,"rsi_14":76.22,"sma_20":14474.0,"sma_60":13068.33,"sma_120":12714.0},{"date":"2026-02-24","open":21500,"high":24100,"low":21200,"close":21750,"volume":15872764,"rsi_14":73.45,"sma_20":14950.5,"sma_60":13230.5,"sma_120":12794.83},{"date":"2026-02-25","open":20800,"high":22850,"low":20500,"close":21100,"volume":10937692,"rsi_14":80.13,"sma_20":15379.0,"sma_60":13382.5,"sma_120":12870.33},{"date":"2026-02-26","open":21100,"high":21850,"low":18880,"close":19230,"volume":8300417,"rsi_14":72.02,"sma_20":15687.0,"sma_60":13526.33,"sma_120":12942.17},{"date":"2026-02-27","open":18650,"high":19200,"low":17500,"close":17610,"volume":4634786,"rsi_14":63.06,"sma_20":15932.0,"sma_60":13596.0,"sma_120":12977.0},{"date":"2026-03-03","open":22850,"high":22850,"low":22850,"close":22850,"volume":1947276,"rsi_14":72.8,"sma_20":16425.5,"sma_60":13774.5,"sma_120":13066.17},{"date":"2026-03-04","open":29700,"high":29700,"low":26200,"close":29700,"volume":16343401,"rsi_14":79.0,"sma_20":17204.0,"sma_60":14063.67,"sma_120":13212.67},{"date":"2026-03-05","open":25850,"high":36200,"low":23800,"close":32700,"volume":52384618,"rsi_14":82.25,"sma_20":18069.5,"sma_60":14402.0,"sma_120":13385.25},{"date":"2026-03-06","open":35450,"high":35800,"low":27100,"close":27600,"volume":17592460,"rsi_14":69.48,"sma_20":18769.0,"sma_60":14655.83,"sma_120":13513.75},{"date":"2026-03-09","open":32000,"high":33450,"low":27000,"close":27950,"volume":15488479,"rsi_14":69.88,"sma_20":19509.5,"sma_60":14917.5,"sma_120":13645.67},{"date":"2026-03-10","open":23950,"high":30500,"low":22300,"close":25900,"volume":22252207,"rsi_14":66.44,"sma_20":20118.0,"sma_60":15144.17,"sma_120":13760.58},{"date":"2026-03-11","open":24500,"high":30500,"low":23650,"close":25500,"volume":17773907,"rsi_14":66.61,"sma_20":20708.0,"sma_60":15367.33,"sma_120":13870.5},{"date":"2026-03-12","open":28000,"high":28500,"low":25800,"close":26000,"volume":13047961,"rsi_14":65.6,"sma_20":21277.0,"sma_60":15600.83,"sma_120":13984.67},{"date":"2026-03-13","open":27400,"high":29450,"low":24250,"close":24600,"volume":7387341,"rsi_14":58.7,"sma_20":21795.0,"sma_60":15810.33,"sma_120":14084.92},{"date":"2026-03-16","open":24700,"high":25500,"low":22400,"close":23550,"volume":3827279,"rsi_14":52.82,"sma_20":22242.0,"sma_60":16022.83,"sma_120":14186.5},{"date":"2026-03-17","open":21750,"high":23150,"low":21250,"close":22750,"volume":5150596,"rsi_14":51.62,"sma_20":22651.0,"sma_60":16178.17,"sma_120":14264.17},{"date":"2026-03-18","open":21950,"high":22050,"low":19850,"close":20050,"volume":3369551,"rsi_14":48.41,"sma_20":22940.5,"sma_60":16312.67,"sma_120":14327.92},{"date":"2026-03-19","open":22200,"high":23100,"low":20700,"close":20950,"volume":6204626,"rsi_14":52.69,"sma_20":23299.5,"sma_60":16467.17,"sma_120":14398.33},{"date":"2026-03-20","open":20250,"high":21250,"low":19440,"close":19540,"volume":3179921,"rsi_14":53.04,"sma_20":23511.0,"sma_60":16598.5,"sma_120":14453.42},{"date":"2026-03-23","open":20050,"high":23000,"low":20050,"close":20650,"volume":9519434,"rsi_14":46.02,"sma_20":23591.5,"sma_60":16748.67,"sma_120":14519.83},{"date":"2026-03-24","open":18400,"high":22500,"low":18230,"close":19750,"volume":9796765,"rsi_14":27.04,"sma_20":23486.5,"sma_60":16883.33,"sma_120":14580.67},{"date":"2026-03-25","open":19190,"high":19940,"low":18670,"close":19250,"volume":2978978,"rsi_14":14.92,"sma_20":23361.5,"sma_60":17007.67,"sma_120":14634.67},{"date":"2026-03-26","open":19100,"high":22000,"low":18910,"close":21000,"volume":11219798,"rsi_14":29.14,"sma_20":23356.5,"sma_60":17160.67,"sma_120":14706.17},{"date":"2026-03-27","open":21850,"high":22950,"low":19610,"close":19930,"volume":5890912,"rsi_14":25.76,"sma_20":23391.5,"sma_60":17294.83,"sma_120":14768.0},{"date":"2026-03-30","open":21950,"high":22450,"low":20400,"close":20550,"volume":4396580,"rsi_14":32.3,"sma_20":23538.5,"sma_60":17441.5,"sma_120":14834.0},{"date":"2026-03-31","open":21050,"high":21250,"low":19070,"close":19240,"volume":3691394,"rsi_14":30.46,"sma_20":23358.0,"sma_60":17567.83,"sma_120":14890.33},{"date":"2026-04-01","open":17751,"high":19039,"low":17651,"close":18400,"volume":2402167,"rsi_14":26.81,"sma_20":22794.0,"sma_60":17677.17,"sma_120":14939.0},{"date":"2026-04-02","open":18340,"high":22950,"low":17910,"close":21650,"volume":19600195,"rsi_14":41.88,"sma_20":22241.5,"sma_60":17842.5,"sma_120":15017.0},{"date":"2026-04-03","open":21700,"high":23150,"low":20450,"close":22000,"volume":11186609,"rsi_14":45.56,"sma_20":21961.5,"sma_60":18003.0,"sma_120":15097.5},{"date":"2026-04-06","open":22250,"high":22350,"low":20500,"close":20800,"volume":4111850,"rsi_14":44.54,"sma_20":21604.0,"sma_60":18136.0,"sma_120":15164.67},{"date":"2026-04-07","open":19920,"high":24850,"low":19800,"close":22850,"volume":24461584,"rsi_14":58.13,"sma_20":21451.5,"sma_60":18307.67,"sma_120":15252.67},{"date":"2026-04-08","open":18460,"high":19950,"low":18400,"close":18840,"volume":8414240,"rsi_14":44.81,"sma_20":21118.5,"sma_60":18414.5,"sma_120":15307.33},{"date":"2026-04-09","open":19750,"high":20300,"low":19010,"close":19240,"volume":8042941,"rsi_14":49.22,"sma_20":20780.5,"sma_60":18525.17,"sma_120":15363.92},{"date":"2026-04-10","open":18990,"high":19590,"low":18900,"close":19360,"volume":2798831,"rsi_14":46.48,"sma_20":20518.5,"sma_60":18622.67,"sma_120":15420.75},{"date":"2026-04-13","open":21250,"high":21250,"low":19840,"close":20250,"volume":4593609,"rsi_14":51.36,"sma_20":20353.5,"sma_60":18734.33,"sma_120":15483.5},{"date":"2026-04-14","open":19570,"high":19730,"low":19200,"close":19440,"volume":2290872,"rsi_14":50.51,"sma_20":20188.0,"sma_60":18817.83,"sma_120":15541.75},{"date":"2026-04-15","open":18500,"high":19110,"low":18230,"close":18610,"volume":2792533,"rsi_14":43.25,"sma_20":20116.0,"sma_60":18882.17,"sma_120":15593.5},{"date":"2026-04-16","open":18440,"high":18470,"low":17830,"close":17900,"volume":1547883,"rsi_14":44.15,"sma_20":19963.5,"sma_60":18956.67,"sma_120":15639.08},{"date":"2026-04-17","open":18020,"high":18280,"low":17510,"close":17740,"volume":1122727,"rsi_14":41.68,"sma_20":19873.5,"sma_60":19033.0,"sma_120":15682.0},{"date":"2026-04-20","open":18270,"high":18530,"low":17920,"close":18350,"volume":2349401,"rsi_14":47.25,"sma_20":19758.5,"sma_60":19120.0,"sma_120":15728.17},{"date":"2026-04-21","open":18100,"high":18100,"low":17630,"close":17700,"volume":1130742,"rsi_14":47.75,"sma_20":19656.0,"sma_60":19205.5,"sma_120":15769.08},{"date":"2026-04-22","open":17980,"high":18470,"low":17650,"close":17710,"volume":1920720,"rsi_14":34.61,"sma_20":19579.0,"sma_60":19297.0,"sma_120":15810.42},{"date":"2026-04-23","open":17800,"high":18670,"low":17440,"close":17770,"volume":4439635,"rsi_14":33.09,"sma_20":19417.5,"sma_60":19384.33,"sma_120":15853.58},{"date":"2026-04-24","open":17940,"high":18120,"low":17710,"close":17830,"volume":977261,"rsi_14":36.94,"sma_20":19312.5,"sma_60":19463.67,"sma_120":15897.42},{"date":"2026-04-27","open":17820,"high":17820,"low":17250,"close":17470,"volume":952254,"rsi_14":22.21,"sma_20":19158.5,"sma_60":19543.0,"sma_120":15940.67},{"date":"2026-04-28","open":17530,"high":17690,"low":17180,"close":17280,"volume":858523,"rsi_14":36.69,"sma_20":19060.5,"sma_60":19614.67,"sma_120":15982.25},{"date":"2026-04-29","open":17500,"high":17630,"low":16860,"close":16940,"volume":1089788,"rsi_14":30.17,"sma_20":18986.5,"sma_60":19661.5,"sma_120":16031.33},{"date":"2026-04-30","open":17370,"high":19300,"low":17000,"close":17930,"volume":14078082,"rsi_14":34.81,"sma_20":18476.0,"sma_60":19644.33,"sma_120":21582.92},{"date":"2026-05-04","open":16930,"high":17310,"low":16780,"close":16890,"volume":1821245,"rsi_14":25.37,"sma_20":18545.0,"sma_60":19758.5,"sma_120":16107.5},{"date":"2026-05-06","open":16430,"high":16450,"low":15810,"close":15840,"volume":1325480,"rsi_14":24.5,"sma_20":18297.0,"sma_60":19803.5,"sma_120":16137.92},{"date":"2026-05-07","open":15160,"high":15730,"low":15100,"close":15390,"volume":1072125,"rsi_14":25.9,"sma_20":17924.0,"sma_60":19831.17,"sma_120":16165.92},{"date":"2026-05-08","open":15600,"high":15640,"low":15070,"close":15220,"volume":703991,"rsi_14":28.18,"sma_20":17743.0,"sma_60":19856.5,"sma_120":16190.58},{"date":"2026-05-11","open":15420,"high":15870,"low":15270,"close":15520,"volume":911341,"rsi_14":32.32,"sma_20":17557.0,"sma_60":19871.5,"sma_120":16217.92},{"date":"2026-05-12","open":15450,"high":18900,"low":15250,"close":15620,"volume":12843620,"rsi_14":26.34,"sma_20":17370.0,"sma_60":19894.5,"sma_120":16244.92},{"date":"2026-05-13","open":16060,"high":16600,"low":14740,"close":14740,"volume":3197528,"rsi_14":25.33,"sma_20":17094.5,"sma_60":19896.67,"sma_120":16265.75},{"date":"2026-05-14","open":14620,"high":15060,"low":14470,"close":14600,"volume":1308929,"rsi_14":24.63,"sma_20":16852.5,"sma_60":19897.17,"sma_120":16285.08},{"date":"2026-05-15","open":14500,"high":15770,"low":14330,"close":15130,"volume":4211276,"rsi_14":30.0,"sma_20":16678.5,"sma_60":19911.67,"sma_120":16307.92},{"date":"2026-05-18","open":15140,"high":15390,"low":14060,"close":14700,"volume":1590240,"rsi_14":27.55,"sma_20":16518.5,"sma_60":19927.17,"sma_120":16329.83},{"date":"2026-05-19","open":14510,"high":14910,"low":14010,"close":14150,"volume":1007930,"rsi_14":26.82,"sma_20":16339.0,"sma_60":19907.83,"sma_120":16347.33},{"date":"2026-05-20","open":13980,"high":14280,"low":13620,"close":13850,"volume":593595,"rsi_14":26.41,"sma_20":16114.0,"sma_60":19821.33,"sma_120":16362.0},{"date":"2026-05-21","open":13520,"high":14020,"low":13520,"close":13870,"volume":619416,"rsi_14":27.91,"sma_20":15922.5,"sma_60":19688.33,"sma_120":16378.33},{"date":"2026-05-22","open":13800,"high":14190,"low":13760,"close":14120,"volume":563203,"rsi_14":19.32,"sma_20":15743.0,"sma_60":19561.17,"sma_120":16395.83},{"date":"2026-05-26","open":13630,"high":13740,"low":13160,"close":13300,"volume":785575,"rsi_14":20.03,"sma_20":15519.5,"sma_60":19431.17,"sma_120":16406.83},{"date":"2026-05-27","open":13280,"high":13480,"low":12950,"close":13160,"volume":612533,"rsi_14":23.62,"sma_20":15286.0,"sma_60":19330.0,"sma_120":16416.25},{"date":"2026-05-28","open":13000,"high":16370,"low":13000,"close":13550,"volume":15759006,"rsi_14":31.67,"sma_20":15090.0,"sma_60":19262.33,"sma_120":16429.17},{"date":"2026-05-29","open":12710,"high":13080,"low":12340,"close":12480,"volume":2089320,"rsi_14":26.86,"sma_20":14850.0,"sma_60":19089.5,"sma_120":16432.0},{"date":"2026-06-01","open":12490,"high":13150,"low":11950,"close":12750,"volume":1595724,"rsi_14":26.49,"sma_20":14640.5,"sma_60":18807.0,"sma_120":16435.33},{"date":"2026-06-02","open":12500,"high":13520,"low":12000,"close":12040,"volume":1570611,"rsi_14":22.46,"sma_20":14346.0,"sma_60":18462.67,"sma_120":16432.33},{"date":"2026-06-04","open":12150,"high":12750,"low":12100,"close":12200,"volume":679118,"rsi_14":28.03,"sma_20":14111.5,"sma_60":18206.0,"sma_120":16430.92},{"date":"2026-06-05","open":11930,"high":12340,"low":11690,"close":11950,"volume":493231,"rsi_14":27.5,"sma_20":13917.0,"sma_60":17939.33,"sma_120":16428.42},{"date":"2026-06-08","open":11870,"high":13050,"low":11560,"close":12220,"volume":3767183,"rsi_14":24.16,"sma_20":13758.5,"sma_60":17711.33,"sma_120":16427.75},{"date":"2026-06-09","open":11670,"high":12270,"low":11630,"close":11870,"volume":915521,"rsi_14":24.5,"sma_20":13591.0,"sma_60":17484.17,"sma_120":16425.75},{"date":"2026-06-10","open":12100,"high":12530,"low":11840,"close":11900,"volume":1675448,"rsi_14":27.63,"sma_20":13410.0,"sma_60":17249.17,"sma_120":16425.0},{"date":"2026-06-11","open":13000,"high":13740,"low":11980,"close":12170,"volume":4543539,"rsi_14":33.2,"sma_20":13237.5,"sma_60":17042.0,"sma_120":16426.17},{"date":"2026-06-12","open":11610,"high":11930,"low":11600,"close":11700,"volume":1296560,"rsi_14":30.09,"sma_20":13085.5,"sma_60":16844.5,"sma_120":16422.75},{"date":"2026-06-15","open":11380,"high":11580,"low":11000,"close":11070,"volume":858044,"rsi_14":23.84,"sma_20":12909.0,"sma_60":16649.83,"sma_120":16414.0},{"date":"2026-06-16","open":11070,"high":11500,"low":11030,"close":11370,"volume":632205,"rsi_14":31.83,"sma_20":12721.0,"sma_60":16505.17,"sma_120":16408.92},{"date":"2026-06-17","open":11310,"high":11350,"low":10960,"close":10960,"volume":423078,"rsi_14":31.87,"sma_20":11822.5,"sma_60":15473.67,"sma_120":16384.25},{"date":"2026-06-18","open":10910,"high":10960,"low":10450,"close":10490,"volume":355916,"rsi_14":22.97,"sma_20":12351.0,"sma_60":16187.83,"sma_120":16393.17},{"date":"2026-06-19","open":10340,"high":11800,"low":10150,"close":10190,"volume":3453309,"rsi_14":26.58,"sma_20":12168.0,"sma_60":16013.5,"sma_120":16381.08},{"date":"2026-06-22","open":10420,"high":10610,"low":9960,"close":10090,"volume":606224,"rsi_14":21.82,"sma_20":11979.0,"sma_60":15852.5,"sma_120":16367.92},{"date":"2026-06-23","open":9930,"high":10150,"low":9650,"close":9680,"volume":452202,"rsi_14":23.3,"sma_20":11757.0,"sma_60":15693.0,"sma_120":16350.33},{"date":"2026-06-24","open":9600,"high":10200,"low":9260,"close":10100,"volume":317604,"rsi_14":27.56,"sma_20":11597.0,"sma_60":15511.33,"sma_120":16336.0},{"date":"2026-06-25","open":9730,"high":10150,"low":9580,"close":9620,"volume":248215,"rsi_14":26.27,"sma_20":11420.0,"sma_60":15339.5,"sma_120":16317.17},{"date":"2026-06-26","open":9750,"high":9820,"low":9140,"close":9200,"volume":287866,"rsi_14":20.16,"sma_20":11202.5,"sma_60":15150.33,"sma_120":16295.92},{"date":"2026-06-29","open":9200,"high":9690,"low":9200,"close":9650,"volume":230972,"rsi_14":28.49,"sma_20":11061.0,"sma_60":14990.5,"sma_120":16279.17},{"date":"2026-06-30","open":9630,"high":9800,"low":9320,"close":9470,"volume":199056,"rsi_14":27.12,"sma_20":10897.0,"sma_60":14841.33,"sma_120":16259.25},{"date":"2026-07-01","open":9470,"high":9700,"low":9250,"close":9500,"volume":176837,"rsi_14":23.67,"sma_20":10770.0,"sma_60":14638.83,"sma_120":16240.67},{"date":"2026-07-02","open":9270,"high":9430,"low":9160,"close":9210,"volume":177818,"rsi_14":24.54,"sma_20":10620.5,"sma_60":14425.67,"sma_120":16214.33},{"date":"2026-07-03","open":9230,"high":9290,"low":9000,"close":9290,"volume":182379,"rsi_14":29.49,"sma_20":10487.5,"sma_60":14233.83,"sma_120":16184.92},{"date":"2026-07-06","open":9250,"high":9370,"low":8920,"close":9100,"volume":202313,"rsi_14":23.17,"sma_20":10331.5,"sma_60":14004.67,"sma_120":16156.17},{"date":"2026-07-07","open":9020,"high":9190,"low":8950,"close":9100,"volume":180590,"rsi_14":25.65,"sma_20":10193.0,"sma_60":13842.33,"sma_120":16128.42},{"date":"2026-07-08","open":9650,"high":11350,"low":9100,"close":10440,"volume":11262939,"rsi_14":49.47,"sma_20":10120.0,"sma_60":13695.67,"sma_120":16110.42},{"date":"2026-07-09","open":10660,"high":12900,"low":10300,"close":10780,"volume":20461504,"rsi_14":56.24,"sma_20":10050.5,"sma_60":13552.67,"sma_120":16087.67},{"date":"2026-07-10","open":10440,"high":11150,"low":10120,"close":10840,"volume":3570403,"rsi_14":58.0,"sma_20":10007.5,"sma_60":13395.83,"sma_120":16065.08},{"date":"2026-07-13","open":11540,"high":12760,"low":11400,"close":11640,"volume":14079408,"rsi_14":69.29,"sma_20":10036.0,"sma_60":13265.83,"sma_120":16041.83},{"date":"2026-07-14","open":12740,"high":13990,"low":12310,"close":12680,"volume":13262882,"rsi_14":72.63,"sma_20":10101.5,"sma_60":13167.0,"sma_120":16024.58},{"date":"2026-07-15","open":12050,"high":13200,"low":12010,"close":12580,"volume":5665976,"rsi_14":77.82,"sma_20":10182.5,"sma_60":13078.33,"sma_120":16017.5},{"date":"2026-07-16","open":13060,"high":13330,"low":11900,"close":12010,"volume":4807504,"rsi_14":75.69,"sma_20":10258.5,"sma_60":12982.83,"sma_120":16007.92},{"date":"2026-07-20","open":13200,"high":13800,"low":12550,"close":13440,"volume":9606544,"rsi_14":79.38,"sma_20":10421.0,"sma_60":12901.0,"sma_120":16010.5},{"date":"2026-07-21","open":13140,"high":13850,"low":12280,"close":12430,"volume":4170522,"rsi_14":70.33,"sma_20":10538.0,"sma_60":12813.17,"sma_120":16009.33},{"date":"2026-07-22","open":12530,"high":13710,"low":12330,"close":13710,"volume":5319310,"rsi_14":74.68,"sma_20":10739.5,"sma_60":12746.5,"sma_120":16021.75},{"date":"2026-07-23","open":13340,"high":14460,"low":13300,"close":13870,"volume":5934112,"rsi_14":77.74,"sma_20":10928.0,"sma_60":12681.5,"sma_120":16032.92},{"date":"2026-07-24","open":15070,"high":15250,"low":13800,"close":14120,"volume":7292056,"rsi_14":78.18,"sma_20":11153.0,"sma_60":12619.67,"sma_120":16041.67},{"date":"2026-07-27","open":12330,"high":12600,"low":10910,"close":10990,"volume":2544194,"rsi_14":58.21,"sma_20":11242.5,"sma_60":12511.67,"sma_120":16027.33},{"date":"2026-07-28","open":10490,"high":10770,"low":9760,"close":9990,"volume":1330523,"rsi_14":53.56,"sma_20":11259.5,"sma_60":12390.17,"sma_120":16002.42},{"date":"2026-07-29","open":9990,"high":11570,"low":9990,"close":10510,"volume":6744449,"rsi_14":50.3,"sma_20":11311.5,"sma_60":12283.0,"sma_120":15972.25},{"date":"2026-07-30","open":10820,"high":11380,"low":10620,"close":10910,"volume":2977802,"rsi_14":50.55,"sma_20":11382.0,"sma_60":12166.0,"sma_120":15934.92},{"date":"2026-07-31","open":10500,"high":11170,"low":10320,"close":11140,"volume":2309512,"rsi_14":51.26,"sma_20":11478.5,"sma_60":12070.17,"sma_120":15914.33},{"date":"2026-08-03","open":10330,"high":10340,"low":9540,"close":9900,"volume":1665228,"rsi_14":42.96,"sma_20":11509.0,"sma_60":11971.17,"sma_120":15887.33},{"date":"2026-08-04","open":9810,"high":10620,"low":9810,"close":10540,"volume":1402148,"rsi_14":41.05,"sma_20":11581.0,"sma_60":11890.33,"sma_120":15860.75},{"date":"2026-08-05","open":10090,"high":10540,"low":10010,"close":10230,"volume":1379254,"rsi_14":40.35,"sma_20":11637.5,"sma_60":11807.17,"sma_120":15831.83},{"date":"2026-08-06","open":10110,"high":10250,"low":10010,"close":10170,"volume":873645,"rsi_14":42.11,"sma_20":11624.0,"sma_60":11718.0,"sma_120":15794.75},{"date":"2026-08-07","open":10400,"high":10590,"low":10080,"close":10470,"volume":1467209,"rsi_14":35.9,"sma_20":11608.5,"sma_60":11632.17,"sma_120":15763.33},{"date":"2026-08-10","open":10390,"high":10620,"low":10210,"close":10500,"volume":855318,"rsi_14":39.9,"sma_20":11591.5,"sma_60":11561.5,"sma_120":15729.08},{"date":"2026-08-11","open":11000,"high":11140,"low":10600,"close":10750,"volume":1624574,"rsi_14":32.63,"sma_20":11547.0,"sma_60":11497.33,"sma_120":15697.25},{"date":"2026-08-12","open":10800,"high":11360,"low":10660,"close":11020,"volume":2253555,"rsi_14":33.49,"sma_20":11464.0,"sma_60":11428.83,"sma_120":15670.25},{"date":"2026-08-13","open":10810,"high":10970,"low":10610,"close":10880,"volume":898487,"rsi_14":30.99,"sma_20":11379.0,"sma_60":11365.17,"sma_120":15646.17},{"date":"2026-08-14","open":10700,"high":10750,"low":10510,"close":10730,"volume":886892,"rsi_14":47.65,"sma_20":11315.0,"sma_60":11308.17,"sma_120":15608.0},{"date":"2026-08-18","open":11010,"high":11500,"low":10890,"close":11400,"volume":2596243,"rsi_14":63.53,"sma_20":11213.0,"sma_60":11267.33,"sma_120":15544.33},{"date":"2026-08-19","open":11400,"high":11400,"low":10550,"close":10640,"volume":1178347,"rsi_14":51.19,"sma_20":11123.5,"sma_60":11213.5,"sma_120":15450.92},{"date":"2026-08-20","open":10520,"high":10640,"low":10440,"close":10510,"volume":627191,"rsi_14":46.14,"sma_20":10963.5,"sma_60":11153.33,"sma_120":15357.25},{"date":"2026-08-21","open":10670,"high":10780,"low":10160,"close":10160,"volume":835808,"rsi_14":40.75,"sma_20":10778.0,"sma_60":11101.0,"sma_120":15266.08},{"date":"2026-08-24","open":9990,"high":10180,"low":9920,"close":10110,"volume":417894,"rsi_14":52.55,"sma_20":10577.5,"sma_60":11050.17,"sma_120":15190.08},{"date":"2026-08-25","open":9950,"high":10220,"low":9800,"close":10130,"volume":417448,"rsi_14":44.13,"sma_20":10534.5,"sma_60":10993.17,"sma_120":15127.75},{"date":"2026-08-26","open":9900,"high":9900,"low":9600,"close":9760,"volume":599532,"rsi_14":43.38,"sma_20":10523.0,"sma_60":10947.83,"sma_120":15018.67},{"date":"2026-08-27","open":9800,"high":9920,"low":9700,"close":9750,"volume":244321,"rsi_14":44.0,"sma_20":10485.0,"sma_60":10897.83,"sma_120":14852.42},{"date":"2026-08-28","open":9860,"high":9970,"low":9700,"close":9950,"volume":365428,"rsi_14":42.35,"sma_20":10437.0,"sma_60":10863.0,"sma_120":14662.83},{"date":"2026-08-31","open":10410,"high":10420,"low":9950,"close":10060,"volume":793654,"rsi_14":43.68,"sma_20":10383.0,"sma_60":10827.33,"sma_120":14516.67},{"date":"2026-09-01","open":10180,"high":10630,"low":10180,"close":10210,"volume":1279748,"rsi_14":42.01,"sma_20":10398.5,"sma_60":10798.33,"sma_120":14368.83},{"date":"2026-09-02","open":11000,"high":12150,"low":10990,"close":11570,"volume":9160951,"rsi_14":56.15,"sma_20":10450.0,"sma_60":10787.5,"sma_120":14249.42},{"date":"2026-09-03","open":11210,"high":12330,"low":10610,"close":10620,"volume":5926051,"rsi_14":47.54,"sma_20":10469.5,"sma_60":10766.67,"sma_120":14125.42},{"date":"2026-09-04","open":10600,"high":11000,"low":10600,"close":10820,"volume":1214246,"rsi_14":50.84,"sma_20":10502.0,"sma_60":10748.67,"sma_120":13998.92},{"date":"2026-09-07","open":11030,"high":11240,"low":10940,"close":11230,"volume":1180115,"rsi_14":48.32,"sma_20":10540.0,"sma_60":10733.0,"sma_120":13887.5},{"date":"2026-09-08","open":11300,"high":12090,"low":10950,"close":11990,"volume":5090847,"rsi_14":63.31,"sma_20":10614.5,"sma_60":10737.83,"sma_120":13791.17},{"date":"2026-09-09","open":12440,"high":12800,"low":11920,"close":12090,"volume":4259585,"rsi_14":65.67,"sma_20":10681.5,"sma_60":10754.83,"sma_120":13702.33},{"date":"2026-09-10","open":12730,"high":15710,"low":12720,"close":14510,"volume":22285603,"rsi_14":80.59,"sma_20":10856.0,"sma_60":10807.17,"sma_120":13656.17},{"date":"2026-09-11","open":17010,"high":17310,"low":14600,"close":14610,"volume":13980794,"rsi_14":81.42,"sma_20":11042.5,"sma_60":10868.0,"sma_120":13603.33},{"date":"2026-09-14","open":15420,"high":16510,"low":14320,"close":15250,"volume":10720465,"rsi_14":82.9,"sma_20":11268.5,"sma_60":10947.33,"sma_120":13567.58},{"date":"2026-09-15","open":14980,"high":15460,"low":14330,"close":14580,"volume":5108707,"rsi_14":79.83,"sma_20":11427.5,"sma_60":11020.5,"sma_120":13517.0},{"date":"2026-09-16","open":15300,"high":15580,"low":13520,"close":13910,"volume":2943337,"rsi_14":73.8,"sma_20":11591.0,"sma_60":11084.17,"sma_120":13468.33},{"date":"2026-09-17","open":13450,"high":13970,"low":13410,"close":13600,"volume":1488523,"rsi_14":70.62,"sma_20":11745.5,"sma_60":11149.5,"sma_120":13421.25},{"date":"2026-09-18","open":13100,"high":13330,"low":12750,"close":12930,"volume":1669218,"rsi_14":65.25,"sma_20":11884.0,"sma_60":11196.67,"sma_120":13354.0},{"date":"2026-09-21","open":12890,"high":13230,"low":12670,"close":12710,"volume":1286954,"rsi_14":63.19,"sma_20":12014.0,"sma_60":11248.17,"sma_120":13293.83},{"date":"2026-09-22","open":12270,"high":13000,"low":12250,"close":12490,"volume":1514783,"rsi_14":55.52,"sma_20":12132.0,"sma_60":11303.0,"sma_120":13226.67},{"date":"2026-09-23","open":12530,"high":12700,"low":12310,"close":12550,"volume":663598,"rsi_14":62.95,"sma_20":12271.5,"sma_60":11351.33,"sma_120":13170.92},{"date":"2026-09-28","open":12370,"high":13490,"low":12330,"close":13310,"volume":2053103,"rsi_14":65.54,"sma_20":12449.5,"sma_60":11415.33,"sma_120":13128.33},{"date":"2026-09-29","open":12630,"high":12700,"low":11900,"close":11960,"volume":1381157,"rsi_14":54.08,"sma_20":12550.0,"sma_60":11456.33,"sma_120":13047.58},{"date":"2026-09-30","open":11720,"high":12130,"low":11590,"close":12030,"volume":679228,"rsi_14":50.24,"sma_20":12648.5,"sma_60":11503.33,"sma_120":12964.5},{"date":"2026-10-01","open":11760,"high":12570,"low":11760,"close":12150,"volume":1169158,"rsi_14":50.36,"sma_20":12745.5,"sma_60":11551.0,"sma_120":12892.42},{"date":"2026-10-02","open":12270,"high":12440,"low":12020,"close":12140,"volume":1048310,"rsi_14":29.81,"sma_20":12774.0,"sma_60":11601.67,"sma_120":12803.17},{"date":"2026-10-06","open":12010,"high":12310,"low":11800,"close":12100,"volume":674501,"rsi_14":28.4,"sma_20":12848.0,"sma_60":11651.67,"sma_120":12747.0},{"date":"2026-10-07","open":12230,"high":12490,"low":12120,"close":12350,"volume":651050,"rsi_14":23.25,"sma_20":12924.5,"sma_60":11683.5,"sma_120":12689.58},{"date":"2026-10-08","open":12040,"high":12520,"low":11900,"close":12490,"volume":1145054,"rsi_14":28.63,"sma_20":12987.5,"sma_60":11712.0,"sma_120":12632.33},{"date":"2026-10-12","open":11980,"high":12390,"low":11830,"close":12200,"volume":1038065,"rsi_14":31.04,"sma_20":12998.0,"sma_60":11734.67,"sma_120":12565.25},{"date":"2026-10-13","open":12260,"high":12300,"low":11210,"close":11420,"volume":906782,"rsi_14":28.11,"sma_20":12964.5,"sma_60":11731.0,"sma_120":12498.42},{"date":"2026-10-14","open":11570,"high":12000,"low":11570,"close":11890,"volume":781590,"rsi_14":39.12,"sma_20":12833.5,"sma_60":11717.83,"sma_120":12442.42},{"date":"2026-10-15","open":11520,"high":11990,"low":11130,"close":11230,"volume":674624,"rsi_14":35.82,"sma_20":12664.5,"sma_60":11695.33,"sma_120":12386.83},{"date":"2026-10-16","open":11500,"high":11920,"low":11340,"close":11870,"volume":531526,"rsi_14":44.5,"sma_20":12495.5,"sma_60":11693.0,"sma_120":12337.92},{"date":"2026-10-19","open":12060,"high":12080,"low":11530,"close":11640,"volume":689319,"rsi_14":42.17,"sma_20":12348.5,"sma_60":11663.0,"sma_120":12282.0},{"date":"2026-10-20","open":11690,"high":12470,"low":11210,"close":12030,"volume":1457470,"rsi_14":38.24,"sma_20":12254.5,"sma_60":11656.33,"sma_120":12234.75},{"date":"2026-10-21","open":11350,"high":11980,"low":11250,"close":11780,"volume":1032248,"rsi_14":47.93,"sma_20":12163.5,"sma_60":11624.17,"sma_120":12185.33},{"date":"2026-10-22","open":11610,"high":12430,"low":11470,"close":11980,"volume":1804691,"rsi_14":49.44,"sma_20":12116.0,"sma_60":11592.67,"sma_120":12137.08},{"date":"2026-10-23","open":11898,"high":11948,"low":11291,"close":11590,"volume":1036175}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-36.0,"pbr":2.11,"per":null,"roa":-0.54,"roe":-0.66,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":106533954962.0,"analysis":"ROE -0.7%로 적자 상태입니다. 시가총액 1746.47억. 매출 1065.34억, 영업이익 -1.46억.","eps_basis":"TTM","debt_ratio":0.21737599422254783,"market_cap":173896394770,"net_income":415198376.0,"total_debt":17957032511.0,"ttm_window":"2025Q3~2026Q2","gross_margin":4.02,"total_assets":100565199872.0,"total_equity":82608167361.0,"profit_margin":0.39,"revenue_basis":"TTM","dividend_yield":0.11,"net_income_basis":"TTM","operating_income":-145737859.0,"operating_margin":-0.14,"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":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":11590.0,"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":3160.0},{"date":"2016-10-25","close":3210.0},{"date":"2016-10-26","close":3125.0},{"date":"2016-10-27","close":3230.0},{"date":"2016-10-28","close":3140.0},{"date":"2016-10-31","close":3045.0},{"date":"2016-11-01","close":3100.0},{"date":"2016-11-02","close":2955.0},{"date":"2016-11-03","close":2950.0},{"date":"2016-11-04","close":2980.0},{"date":"2016-11-07","close":3035.0},{"date":"2016-11-08","close":3015.0},{"date":"2016-11-09","close":3065.0},{"date":"2016-11-10","close":3085.0},{"date":"2016-11-11","close":3085.0},{"date":"2016-11-14","close":3085.0},{"date":"2016-11-15","close":3065.0},{"date":"2016-11-16","close":3085.0},{"date":"2016-11-17","close":3045.0},{"date":"2016-11-18","close":3040.0},{"date":"2016-11-21","close":2970.0},{"date":"2016-11-22","close":2975.0},{"date":"2016-11-23","close":2970.0},{"date":"2016-11-24","close":2975.0},{"date":"2016-11-25","close":2980.0},{"date":"2016-11-28","close":2965.0},{"date":"2016-11-29","close":3000.0},{"date":"2016-11-30","close":3020.0},{"date":"2016-12-01","close":3045.0},{"date":"2016-12-02","close":3155.0},{"date":"2016-12-05","close":3175.0},{"date":"2016-12-06","close":3265.0},{"date":"2016-12-07","close":3260.0},{"date":"2016-12-08","close":3190.0},{"date":"2016-12-09","close":3200.0},{"date":"2016-12-12","close":3290.0},{"date":"2016-12-13","close":3285.0},{"date":"2016-12-14","close":3260.0},{"date":"2016-12-15","close":3260.0},{"date":"2016-12-16","close":3175.0},{"date":"2016-12-19","close":3225.0},{"date":"2016-12-20","close":3225.0},{"date":"2016-12-21","close":3240.0},{"date":"2016-12-22","close":3210.0},{"date":"2016-12-23","close":3240.0},{"date":"2016-12-26","close":3385.0},{"date":"2016-12-27","close":3430.0},{"date":"2016-12-28","close":3400.0},{"date":"2016-12-29","close":3425.0},{"date":"2017-01-02","close":3460.0},{"date":"2017-01-03","close":3355.0},{"date":"2017-01-04","close":3355.0},{"date":"2017-01-05","close":3330.0},{"date":"2017-01-06","close":3375.0},{"date":"2017-01-09","close":3340.0},{"date":"2017-01-10","close":3280.0},{"date":"2017-01-11","close":3265.0},{"date":"2017-01-12","close":3250.0},{"date":"2017-01-13","close":3245.0},{"date":"2017-01-16","close":3200.0},{"date":"2017-01-17","close":3205.0},{"date":"2017-01-18","close":3225.0},{"date":"2017-01-19","close":3265.0},{"date":"2017-01-20","close":3225.0},{"date":"2017-01-23","close":3180.0},{"date":"2017-01-24","close":3170.0},{"date":"2017-01-25","close":3100.0},{"date":"2017-01-26","close":3200.0},{"date":"2017-01-31","close":3140.0},{"date":"2017-02-01","close":3110.0},{"date":"2017-02-02","close":3110.0},{"date":"2017-02-03","close":3065.0},{"date":"2017-02-06","close":3130.0},{"date":"2017-02-07","close":3135.0},{"date":"2017-02-08","close":3120.0},{"date":"2017-02-09","close":3130.0},{"date":"2017-02-10","close":3105.0},{"date":"2017-02-13","close":3095.0},{"date":"2017-02-14","close":3090.0},{"date":"2017-02-15","close":3130.0},{"date":"2017-02-16","close":3130.0},{"date":"2017-02-17","close":3195.0},{"date":"2017-02-20","close":3185.0},{"date":"2017-02-21","close":3200.0},{"date":"2017-02-22","close":3225.0},{"date":"2017-02-23","close":3215.0},{"date":"2017-02-24","close":3190.0},{"date":"2017-02-27","close":3170.0},{"date":"2017-02-28","close":3140.0},{"date":"2017-03-02","close":3070.0},{"date":"2017-03-03","close":3080.0},{"date":"2017-03-06","close":3070.0},{"date":"2017-03-07","close":3075.0},{"date":"2017-03-08","close":3055.0},{"date":"2017-03-09","close":3095.0},{"date":"2017-03-10","close":3095.0},{"date":"2017-03-13","close":3075.0},{"date":"2017-03-14","close":3075.0},{"date":"2017-03-15","close":3045.0},{"date":"2017-03-16","close":3065.0},{"date":"2017-03-17","close":3045.0},{"date":"2017-03-20","close":3065.0},{"date":"2017-03-21","close":3075.0},{"date":"2017-03-22","close":3075.0},{"date":"2017-03-23","close":3040.0},{"date":"2017-03-24","close":3055.0},{"date":"2017-03-27","close":3060.0},{"date":"2017-03-28","close":3080.0},{"date":"2017-03-29","close":3050.0},{"date":"2017-03-30","close":3065.0},{"date":"2017-03-31","close":3055.0},{"date":"2017-04-03","close":3055.0},{"date":"2017-04-04","close":3050.0},{"date":"2017-04-05","close":3040.0},{"date":"2017-04-06","close":3045.0},{"date":"2017-04-07","close":3130.0},{"date":"2017-04-10","close":3040.0},{"date":"2017-04-11","close":3060.0},{"date":"2017-04-12","close":3110.0},{"date":"2017-04-13","close":3100.0},{"date":"2017-04-14","close":3080.0},{"date":"2017-04-17","close":3110.0},{"date":"2017-04-18","close":3110.0},{"date":"2017-04-19","close":3120.0},{"date":"2017-04-20","close":3045.0},{"date":"2017-04-21","close":3090.0},{"date":"2017-04-24","close":3050.0},{"date":"2017-04-25","close":3090.0},{"date":"2017-04-26","close":3100.0},{"date":"2017-04-27","close":3100.0},{"date":"2017-04-28","close":3115.0},{"date":"2017-05-02","close":3125.0},{"date":"2017-05-04","close":3120.0},{"date":"2017-05-08","close":3120.0},{"date":"2017-05-10","close":3100.0},{"date":"2017-05-11","close":3100.0},{"date":"2017-05-12","close":3090.0},{"date":"2017-05-15","close":3085.0},{"date":"2017-05-16","close":3085.0},{"date":"2017-05-17","close":3085.0},{"date":"2017-05-18","close":3075.0},{"date":"2017-05-19","close":3080.0},{"date":"2017-05-22","close":3090.0},{"date":"2017-05-23","close":3095.0},{"date":"2017-05-24","close":3100.0},{"date":"2017-05-25","close":3110.0},{"date":"2017-05-26","close":3050.0},{"date":"2017-05-29","close":3070.0},{"date":"2017-05-30","close":3085.0},{"date":"2017-05-31","close":3065.0},{"date":"2017-06-01","close":3070.0},{"date":"2017-06-02","close":3075.0},{"date":"2017-06-05","close":3055.0},{"date":"2017-06-07","close":3040.0},{"date":"2017-06-08","close":3045.0},{"date":"2017-06-09","close":3050.0},{"date":"2017-06-12","close":3030.0},{"date":"2017-06-13","close":3035.0},{"date":"2017-06-14","close":3025.0},{"date":"2017-06-15","close":3040.0},{"date":"2017-06-16","close":3035.0},{"date":"2017-06-19","close":3030.0},{"date":"2017-06-20","close":3020.0},{"date":"2017-06-21","close":3040.0},{"date":"2017-06-22","close":3030.0},{"date":"2017-06-23","close":3030.0},{"date":"2017-06-26","close":3015.0},{"date":"2017-06-27","close":3015.0},{"date":"2017-06-28","close":3020.0},{"date":"2017-06-29","close":3015.0},{"date":"2017-06-30","close":3020.0},{"date":"2017-07-03","close":3015.0},{"date":"2017-07-04","close":3015.0},{"date":"2017-07-05","close":3020.0},{"date":"2017-07-06","close":3020.0},{"date":"2017-07-07","close":3020.0},{"date":"2017-07-10","close":2990.0},{"date":"2017-07-11","close":3005.0},{"date":"2017-07-12","close":2985.0},{"date":"2017-07-13","close":3000.0},{"date":"2017-07-14","close":2995.0},{"date":"2017-07-17","close":2985.0},{"date":"2017-07-18","close":2955.0},{"date":"2017-07-19","close":2980.0},{"date":"2017-07-20","close":2985.0},{"date":"2017-07-21","close":2990.0},{"date":"2017-07-24","close":2965.0},{"date":"2017-07-25","close":2975.0},{"date":"2017-07-26","close":2975.0},{"date":"2017-07-27","close":2985.0},{"date":"2017-07-28","close":3005.0},{"date":"2017-07-31","close":3000.0},{"date":"2017-08-01","close":2985.0},{"date":"2017-08-02","close":2970.0},{"date":"2017-08-03","close":2955.0},{"date":"2017-08-04","close":2985.0},{"date":"2017-08-07","close":2985.0},{"date":"2017-08-08","close":2955.0},{"date":"2017-08-09","close":2955.0},{"date":"2017-08-10","close":2920.0},{"date":"2017-08-11","close":2865.0},{"date":"2017-08-14","close":2830.0},{"date":"2017-08-16","close":2805.0},{"date":"2017-08-17","close":2810.0},{"date":"2017-08-18","close":2820.0},{"date":"2017-08-21","close":2805.0},{"date":"2017-08-22","close":2840.0},{"date":"2017-08-23","close":2825.0},{"date":"2017-08-24","close":2755.0},{"date":"2017-08-25","close":2715.0},{"date":"2017-08-28","close":2765.0},{"date":"2017-08-29","close":2750.0},{"date":"2017-08-30","close":2775.0},{"date":"2017-08-31","close":2775.0},{"date":"2017-09-01","close":2815.0},{"date":"2017-09-04","close":2820.0},{"date":"2017-09-05","close":2780.0},{"date":"2017-09-06","close":2790.0},{"date":"2017-09-07","close":2785.0},{"date":"2017-09-08","close":2795.0},{"date":"2017-09-11","close":2765.0},{"date":"2017-09-12","close":2725.0},{"date":"2017-09-13","close":2730.0},{"date":"2017-09-14","close":2770.0},{"date":"2017-09-15","close":2800.0},{"date":"2017-09-18","close":2770.0},{"date":"2017-09-19","close":2770.0},{"date":"2017-09-20","close":2710.0},{"date":"2017-09-21","close":2710.0},{"date":"2017-09-22","close":2625.0},{"date":"2017-09-25","close":2530.0},{"date":"2017-09-26","close":2545.0},{"date":"2017-09-27","close":2615.0},{"date":"2017-09-28","close":2660.0},{"date":"2017-09-29","close":2700.0},{"date":"2017-10-10","close":2725.0},{"date":"2017-10-11","close":2790.0},{"date":"2017-10-12","close":2795.0},{"date":"2017-10-13","close":2735.0},{"date":"2017-10-16","close":2710.0},{"date":"2017-10-17","close":2715.0},{"date":"2017-10-18","close":2710.0},{"date":"2017-10-19","close":2685.0},{"date":"2017-10-20","close":2695.0},{"date":"2017-10-23","close":2720.0},{"date":"2017-10-24","close":2790.0},{"date":"2017-10-25","close":2790.0},{"date":"2017-10-26","close":2800.0},{"date":"2017-10-27","close":2810.0},{"date":"2017-10-30","close":2815.0},{"date":"2017-10-31","close":2820.0},{"date":"2017-11-01","close":2825.0},{"date":"2017-11-02","close":2815.0},{"date":"2017-11-03","close":2820.0},{"date":"2017-11-06","close":2840.0},{"date":"2017-11-07","close":2850.0},{"date":"2017-11-08","close":2845.0},{"date":"2017-11-09","close":2820.0},{"date":"2017-11-10","close":2830.0},{"date":"2017-11-13","close":2800.0},{"date":"2017-11-14","close":2810.0},{"date":"2017-11-15","close":2765.0},{"date":"2017-11-16","close":2755.0},{"date":"2017-11-17","close":2730.0},{"date":"2017-11-20","close":2735.0},{"date":"2017-11-21","close":2745.0},{"date":"2017-11-22","close":2750.0},{"date":"2017-11-23","close":2765.0},{"date":"2017-11-24","close":2755.0},{"date":"2017-11-27","close":2740.0},{"date":"2017-11-28","close":2720.0},{"date":"2017-11-29","close":2725.0},{"date":"2017-11-30","close":2755.0},{"date":"2017-12-01","close":2755.0},{"date":"2017-12-04","close":2745.0},{"date":"2017-12-05","close":2750.0},{"date":"2017-12-06","close":2730.0},{"date":"2017-12-07","close":2750.0},{"date":"2017-12-08","close":2830.0},{"date":"2017-12-11","close":2845.0},{"date":"2017-12-12","close":2835.0},{"date":"2017-12-13","close":2830.0},{"date":"2017-12-14","close":2830.0},{"date":"2017-12-15","close":2815.0},{"date":"2017-12-18","close":2795.0},{"date":"2017-12-19","close":2790.0},{"date":"2017-12-20","close":2780.0},{"date":"2017-12-21","close":2780.0},{"date":"2017-12-22","close":2780.0},{"date":"2017-12-26","close":2810.0},{"date":"2017-12-27","close":2785.0},{"date":"2017-12-28","close":2775.0},{"date":"2018-01-02","close":2383.229},{"date":"2018-01-03","close":2357.3247},{"date":"2018-01-04","close":2370.2766},{"date":"2018-01-05","close":2348.6897},{"date":"2018-01-08","close":2327.1023},{"date":"2018-01-09","close":2335.7371},{"date":"2018-01-10","close":2383.229},{"date":"2018-01-11","close":2430.7212},{"date":"2018-01-12","close":2443.6736},{"date":"2018-01-15","close":2391.8638},{"date":"2018-01-16","close":2409.1335},{"date":"2018-01-17","close":2435.0383},{"date":"2018-01-18","close":2439.3557},{"date":"2018-01-19","close":2430.7212},{"date":"2018-01-22","close":2378.9114},{"date":"2018-01-23","close":2378.9114},{"date":"2018-01-24","close":2409.1335},{"date":"2018-01-25","close":2422.0857},{"date":"2018-01-26","close":2396.1812},{"date":"2018-01-29","close":2486.8479},{"date":"2018-01-30","close":2482.5305},{"date":"2018-01-31","close":2456.6257},{"date":"2018-02-01","close":2482.5305},{"date":"2018-02-02","close":2499.8},{"date":"2018-02-05","close":2465.2607},{"date":"2018-02-06","close":2426.4036},{"date":"2018-02-07","close":2426.4036},{"date":"2018-02-08","close":2443.6736},{"date":"2018-02-09","close":2383.229},{"date":"2018-02-12","close":2400.4988},{"date":"2018-02-13","close":2435.0383},{"date":"2018-02-14","close":2443.6736},{"date":"2018-02-19","close":2435.0383},{"date":"2018-02-20","close":2417.7686},{"date":"2018-02-21","close":2378.9114},{"date":"2018-02-22","close":2396.1812},{"date":"2018-02-23","close":2396.1812},{"date":"2018-02-26","close":2396.1812},{"date":"2018-02-27","close":2396.1812},{"date":"2018-02-28","close":2357.3247},{"date":"2018-03-02","close":2344.3718},{"date":"2018-03-05","close":2322.7849},{"date":"2018-03-06","close":2322.7849},{"date":"2018-03-07","close":2344.3718},{"date":"2018-03-08","close":2327.1023},{"date":"2018-03-09","close":2331.4197},{"date":"2018-03-12","close":2353.0071},{"date":"2018-03-13","close":2365.9592},{"date":"2018-03-14","close":2370.2766},{"date":"2018-03-15","close":2370.2766},{"date":"2018-03-16","close":2370.2766},{"date":"2018-03-19","close":2361.6416},{"date":"2018-03-20","close":2331.4197},{"date":"2018-03-21","close":2357.3247},{"date":"2018-03-22","close":2344.3718},{"date":"2018-03-23","close":2357.3247},{"date":"2018-03-26","close":2344.3718},{"date":"2018-03-27","close":2374.5942},{"date":"2018-03-28","close":2365.9592},{"date":"2018-03-29","close":2396.1812},{"date":"2018-03-30","close":2387.5469},{"date":"2018-04-02","close":2348.6897},{"date":"2018-04-03","close":2361.6416},{"date":"2018-04-04","close":2353.0071},{"date":"2018-04-05","close":2357.3247},{"date":"2018-04-06","close":2344.3718},{"date":"2018-04-09","close":2335.7371},{"date":"2018-04-10","close":2409.1335},{"date":"2018-04-11","close":2478.2126},{"date":"2018-04-12","close":2512.7524},{"date":"2018-04-13","close":2460.9431},{"date":"2018-04-16","close":2447.9907},{"date":"2018-04-17","close":2439.3557},{"date":"2018-04-18","close":2447.9907},{"date":"2018-04-19","close":2439.3557},{"date":"2018-04-20","close":2443.6736},{"date":"2018-04-23","close":2547.2922},{"date":"2018-04-24","close":2547.2922},{"date":"2018-04-25","close":2551.6094},{"date":"2018-04-26","close":2530.022},{"date":"2018-04-27","close":2530.022},{"date":"2018-04-30","close":2551.6094},{"date":"2018-05-02","close":2573.1965},{"date":"2018-05-03","close":2577.5144},{"date":"2018-05-04","close":2650.9104},{"date":"2018-05-08","close":2594.7839},{"date":"2018-05-09","close":2637.9583},{"date":"2018-05-10","close":2771.7991},{"date":"2018-05-11","close":2642.2756},{"date":"2018-05-14","close":2560.2441},{"date":"2018-05-15","close":2564.562},{"date":"2018-05-16","close":2478.2126},{"date":"2018-05-17","close":2473.8955},{"date":"2018-05-18","close":2547.2922},{"date":"2018-05-21","close":2555.9268},{"date":"2018-05-23","close":2646.593},{"date":"2018-05-24","close":2625.0061},{"date":"2018-05-25","close":2590.4666},{"date":"2018-05-28","close":2577.5144},{"date":"2018-05-29","close":2530.022},{"date":"2018-05-30","close":2491.1653},{"date":"2018-05-31","close":2542.9746},{"date":"2018-06-01","close":2542.9746},{"date":"2018-06-04","close":2599.1013},{"date":"2018-06-05","close":2642.2756},{"date":"2018-06-07","close":2612.0535},{"date":"2018-06-08","close":2625.0061},{"date":"2018-06-11","close":2586.1489},{"date":"2018-06-12","close":2568.8792},{"date":"2018-06-14","close":2504.1179},{"date":"2018-06-15","close":2530.022},{"date":"2018-06-18","close":2435.0383},{"date":"2018-06-19","close":2435.0383},{"date":"2018-06-20","close":2521.3875},{"date":"2018-06-21","close":2547.2922},{"date":"2018-06-22","close":2547.2922},{"date":"2018-06-25","close":2560.2441},{"date":"2018-06-26","close":2577.5144},{"date":"2018-06-27","close":2581.8315},{"date":"2018-06-28","close":2590.4666},{"date":"2018-06-29","close":2555.9268},{"date":"2018-07-02","close":2469.5779},{"date":"2018-07-03","close":2495.4824},{"date":"2018-07-04","close":2504.1179},{"date":"2018-07-05","close":2486.8479},{"date":"2018-07-06","close":2495.4824},{"date":"2018-07-09","close":2452.3079},{"date":"2018-07-10","close":2456.6257},{"date":"2018-07-11","close":2478.2126},{"date":"2018-07-12","close":2486.8479},{"date":"2018-07-13","close":2435.0383},{"date":"2018-07-16","close":2430.7212},{"date":"2018-07-17","close":2383.229},{"date":"2018-07-18","close":2409.1335},{"date":"2018-07-19","close":2400.4988},{"date":"2018-07-20","close":2335.7371},{"date":"2018-07-23","close":2348.6897},{"date":"2018-07-24","close":2357.3247},{"date":"2018-07-25","close":2327.1023},{"date":"2018-07-26","close":2340.0544},{"date":"2018-07-27","close":2378.9114},{"date":"2018-07-30","close":2409.1335},{"date":"2018-07-31","close":2404.8167},{"date":"2018-08-01","close":2383.229},{"date":"2018-08-02","close":2383.229},{"date":"2018-08-03","close":2404.8167},{"date":"2018-08-06","close":2391.8638},{"date":"2018-08-07","close":2387.5469},{"date":"2018-08-08","close":2452.3079},{"date":"2018-08-09","close":2443.6736},{"date":"2018-08-10","close":2417.7686},{"date":"2018-08-13","close":2387.5469},{"date":"2018-08-14","close":2396.1812},{"date":"2018-08-16","close":2400.4988},{"date":"2018-08-17","close":2387.5469},{"date":"2018-08-20","close":2387.5469},{"date":"2018-08-21","close":2391.8638},{"date":"2018-08-22","close":2374.5942},{"date":"2018-08-23","close":2383.229},{"date":"2018-08-24","close":2370.2766},{"date":"2018-08-27","close":2374.5942},{"date":"2018-08-28","close":2378.9114},{"date":"2018-08-29","close":2353.0071},{"date":"2018-08-30","close":2357.3247},{"date":"2018-08-31","close":2365.9592},{"date":"2018-09-03","close":2357.3247},{"date":"2018-09-04","close":2348.6897},{"date":"2018-09-05","close":2353.0071},{"date":"2018-09-06","close":2348.6897},{"date":"2018-09-07","close":2365.9592},{"date":"2018-09-10","close":2335.7371},{"date":"2018-09-11","close":2357.3247},{"date":"2018-09-12","close":2353.0071},{"date":"2018-09-13","close":2443.6736},{"date":"2018-09-14","close":2383.229},{"date":"2018-09-17","close":2409.1335},{"date":"2018-09-18","close":2400.4988},{"date":"2018-09-19","close":2340.0544},{"date":"2018-09-20","close":2340.0544},{"date":"2018-09-21","close":2357.3247},{"date":"2018-09-27","close":2361.6416},{"date":"2018-09-28","close":2374.5942},{"date":"2018-10-01","close":2365.9592},{"date":"2018-10-02","close":2365.9592},{"date":"2018-10-04","close":2564.562},{"date":"2018-10-05","close":2435.0383},{"date":"2018-10-08","close":2758.8467},{"date":"2018-10-10","close":2935.8621},{"date":"2018-10-11","close":2495.4824},{"date":"2018-10-12","close":2823.6084},{"date":"2018-10-15","close":3419.4155},{"date":"2018-10-16","close":3389.1936},{"date":"2018-10-17","close":3523.0342},{"date":"2018-10-18","close":3259.6704},{"date":"2018-10-19","close":3238.083},{"date":"2018-10-22","close":3220.8132},{"date":"2018-10-23","close":3199.2258},{"date":"2018-10-24","close":3013.5757},{"date":"2018-10-25","close":2884.0527},{"date":"2018-10-26","close":2581.8315},{"date":"2018-10-29","close":2361.6416},{"date":"2018-10-30","close":2504.1179},{"date":"2018-10-31","close":2547.2922},{"date":"2018-11-01","close":2581.8315},{"date":"2018-11-02","close":2668.1802},{"date":"2018-11-05","close":3065.3853},{"date":"2018-11-06","close":3078.3376},{"date":"2018-11-07","close":2935.8621},{"date":"2018-11-08","close":2948.8145},{"date":"2018-11-09","close":2763.1641},{"date":"2018-11-12","close":2650.9104},{"date":"2018-11-13","close":2728.6243},{"date":"2018-11-14","close":2702.72},{"date":"2018-11-15","close":2702.72},{"date":"2018-11-16","close":2719.9895},{"date":"2018-11-19","close":2724.3071},{"date":"2018-11-20","close":2616.3713},{"date":"2018-11-21","close":2560.2441},{"date":"2018-11-22","close":2564.562},{"date":"2018-11-23","close":2426.4036},{"date":"2018-11-26","close":2417.7686},{"date":"2018-11-27","close":2452.3079},{"date":"2018-11-28","close":2504.1179},{"date":"2018-11-29","close":2460.9431},{"date":"2018-11-30","close":2417.7686},{"date":"2018-12-03","close":2508.4348},{"date":"2018-12-04","close":2560.2441},{"date":"2018-12-05","close":2633.6411},{"date":"2018-12-06","close":2517.0701},{"date":"2018-12-07","close":2495.4824},{"date":"2018-12-10","close":2512.7524},{"date":"2018-12-11","close":2452.3079},{"date":"2018-12-12","close":2530.022},{"date":"2018-12-13","close":2538.6572},{"date":"2018-12-14","close":2530.022},{"date":"2018-12-17","close":2469.5779},{"date":"2018-12-18","close":2447.9907},{"date":"2018-12-19","close":2443.6736},{"date":"2018-12-20","close":2422.0857},{"date":"2018-12-21","close":2426.4036},{"date":"2018-12-24","close":2409.1335},{"date":"2018-12-26","close":2327.1023},{"date":"2018-12-27","close":2431.0312},{"date":"2018-12-28","close":2444.5867},{"date":"2019-01-02","close":2417.4753},{"date":"2019-01-03","close":2336.1394},{"date":"2019-01-04","close":2394.8823},{"date":"2019-01-07","close":2403.9192},{"date":"2019-01-08","close":2390.3635},{"date":"2019-01-09","close":2435.55},{"date":"2019-01-10","close":2440.0684},{"date":"2019-01-11","close":2498.8108},{"date":"2019-01-14","close":2449.1055},{"date":"2019-01-15","close":2489.7734},{"date":"2019-01-16","close":2828.6719},{"date":"2019-01-17","close":3298.6106},{"date":"2019-01-18","close":3357.3533},{"date":"2019-01-21","close":3361.8721},{"date":"2019-01-22","close":3727.8823},{"date":"2019-01-23","close":3551.655},{"date":"2019-01-24","close":3592.323},{"date":"2019-01-25","close":3759.5127},{"date":"2019-01-28","close":3515.5061},{"date":"2019-01-29","close":3560.6924},{"date":"2019-01-30","close":3660.1021},{"date":"2019-01-31","close":3691.7329},{"date":"2019-02-01","close":3651.0652},{"date":"2019-02-07","close":3732.4009},{"date":"2019-02-08","close":3813.7368},{"date":"2019-02-11","close":3718.845},{"date":"2019-02-12","close":3574.2483},{"date":"2019-02-13","close":3673.6584},{"date":"2019-02-14","close":3605.8789},{"date":"2019-02-15","close":3506.4688},{"date":"2019-02-18","close":3470.3196},{"date":"2019-02-19","close":3488.3943},{"date":"2019-02-20","close":3407.0583},{"date":"2019-02-21","close":3280.5364},{"date":"2019-02-22","close":3357.3533},{"date":"2019-02-25","close":3285.0547},{"date":"2019-02-26","close":3289.5737},{"date":"2019-02-27","close":3370.9092},{"date":"2019-02-28","close":2846.7463},{"date":"2019-03-04","close":2873.8584},{"date":"2019-03-05","close":3000.3806},{"date":"2019-03-06","close":2959.7126},{"date":"2019-03-07","close":3036.5293},{"date":"2019-03-08","close":2937.1191},{"date":"2019-03-11","close":2964.2312},{"date":"2019-03-12","close":3036.5293},{"date":"2019-03-13","close":3036.5293},{"date":"2019-03-14","close":3122.384},{"date":"2019-03-15","close":2955.1941},{"date":"2019-03-18","close":3000.3806},{"date":"2019-03-19","close":3050.085},{"date":"2019-03-20","close":3072.6785},{"date":"2019-03-21","close":3004.8989},{"date":"2019-03-22","close":2973.2686},{"date":"2019-03-25","close":2910.0076},{"date":"2019-03-26","close":3614.9163},{"date":"2019-03-27","close":3529.0618},{"date":"2019-03-28","close":3592.323},{"date":"2019-03-29","close":3339.2786},{"date":"2019-04-01","close":3465.801},{"date":"2019-04-02","close":3520.0247},{"date":"2019-04-03","close":3443.2078},{"date":"2019-04-04","close":3497.4312},{"date":"2019-04-05","close":3384.4653},{"date":"2019-04-08","close":3357.3533},{"date":"2019-04-09","close":3379.9468},{"date":"2019-04-10","close":3429.6516},{"date":"2019-04-11","close":3465.801},{"date":"2019-04-12","close":3497.4312},{"date":"2019-04-15","close":3479.3567},{"date":"2019-04-16","close":3488.3943},{"date":"2019-04-17","close":3438.689},{"date":"2019-04-18","close":3456.7634},{"date":"2019-04-19","close":3420.6143},{"date":"2019-04-22","close":3849.8857},{"date":"2019-04-23","close":4997.6216},{"date":"2019-04-24","close":5729.6426},{"date":"2019-04-25","close":5512.7476},{"date":"2019-04-26","close":4979.5469},{"date":"2019-04-29","close":5060.8828},{"date":"2019-04-30","close":5069.9199},{"date":"2019-05-02","close":4807.8384},{"date":"2019-05-03","close":6244.7681},{"date":"2019-05-07","close":6922.564},{"date":"2019-05-08","close":6922.564},{"date":"2019-05-09","close":6542.9985},{"date":"2019-05-10","close":6118.2456},{"date":"2019-05-13","close":7293.0923},{"date":"2019-05-14","close":6145.3569},{"date":"2019-05-15","close":6326.103},{"date":"2019-05-16","close":6552.0356},{"date":"2019-05-17","close":5964.6118},{"date":"2019-05-20","close":5856.1636},{"date":"2019-05-21","close":6118.2456},{"date":"2019-05-22","close":6262.8418},{"date":"2019-05-23","close":6100.1699},{"date":"2019-05-24","close":6208.6187},{"date":"2019-05-27","close":5973.6494},{"date":"2019-05-28","close":5621.1938},{"date":"2019-05-29","close":5368.1499},{"date":"2019-05-30","close":5259.7031},{"date":"2019-05-31","close":5413.3369},{"date":"2019-06-03","close":5169.3296},{"date":"2019-06-04","close":5205.479},{"date":"2019-06-05","close":5241.6289},{"date":"2019-06-07","close":5368.1499},{"date":"2019-06-10","close":5268.7407},{"date":"2019-06-11","close":5286.8145},{"date":"2019-06-12","close":5268.7407},{"date":"2019-06-13","close":5332.002},{"date":"2019-06-14","close":6434.5503},{"date":"2019-06-17","close":5964.6118},{"date":"2019-06-18","close":5422.374},{"date":"2019-06-19","close":6326.103},{"date":"2019-06-20","close":6479.7378},{"date":"2019-06-21","close":6380.3271},{"date":"2019-06-24","close":6579.1475},{"date":"2019-06-25","close":6597.2212},{"date":"2019-06-26","close":6326.103},{"date":"2019-06-27","close":6524.9238},{"date":"2019-06-28","close":6100.1699},{"date":"2019-07-01","close":6145.3569},{"date":"2019-07-02","close":6416.4761},{"date":"2019-07-03","close":6145.3569},{"date":"2019-07-04","close":6344.1768},{"date":"2019-07-05","close":6606.2598},{"date":"2019-07-08","close":6190.5435},{"date":"2019-07-09","close":5738.6792},{"date":"2019-07-10","close":5648.3062},{"date":"2019-07-11","close":5783.8657},{"date":"2019-07-12","close":5801.9409},{"date":"2019-07-15","close":5566.9712},{"date":"2019-07-16","close":5268.7407},{"date":"2019-07-17","close":5133.1807},{"date":"2019-07-18","close":5133.1807},{"date":"2019-07-19","close":5241.6289},{"date":"2019-07-22","close":5377.187},{"date":"2019-07-23","close":5151.2554},{"date":"2019-07-24","close":4889.1733},{"date":"2019-07-25","close":4825.9131},{"date":"2019-07-26","close":4853.0249},{"date":"2019-07-29","close":4365.0112},{"date":"2019-07-30","close":4581.9062},{"date":"2019-07-31","close":4581.9062},{"date":"2019-08-01","close":4491.5332},{"date":"2019-08-02","close":4514.127},{"date":"2019-08-05","close":4130.042},{"date":"2019-08-06","close":4238.4893},{"date":"2019-08-07","close":4342.4175},{"date":"2019-08-08","close":4459.9028},{"date":"2019-08-09","close":4563.8315},{"date":"2019-08-12","close":4753.6147},{"date":"2019-08-13","close":4871.1001},{"date":"2019-08-14","close":4943.3975},{"date":"2019-08-16","close":4663.2417},{"date":"2019-08-19","close":4518.645},{"date":"2019-08-20","close":4536.7202},{"date":"2019-08-21","close":4536.7202},{"date":"2019-08-22","close":4645.1665},{"date":"2019-08-23","close":4554.7939},{"date":"2019-08-26","close":4306.269},{"date":"2019-08-27","close":4387.6045},{"date":"2019-08-28","close":4527.6821},{"date":"2019-08-29","close":4468.9404},{"date":"2019-08-30","close":4545.7578},{"date":"2019-09-02","close":4572.8691},{"date":"2019-09-03","close":4618.0557},{"date":"2019-09-04","close":4581.9062},{"date":"2019-09-05","close":4581.9062},{"date":"2019-09-06","close":4627.0933},{"date":"2019-09-09","close":4450.8652},{"date":"2019-09-10","close":4482.4961},{"date":"2019-09-11","close":4545.7578},{"date":"2019-09-16","close":5901.3501},{"date":"2019-09-17","close":7663.6221},{"date":"2019-09-18","close":6814.1167},{"date":"2019-09-19","close":6533.9614},{"date":"2019-09-20","close":6289.9541},{"date":"2019-09-23","close":6335.1406},{"date":"2019-09-24","close":6109.208},{"date":"2019-09-25","close":5910.3882},{"date":"2019-09-26","close":5847.1265},{"date":"2019-09-27","close":5774.8281},{"date":"2019-09-30","close":5991.7236},{"date":"2019-10-01","close":5395.2622},{"date":"2019-10-02","close":5440.4487},{"date":"2019-10-04","close":5566.9712},{"date":"2019-10-07","close":5232.5913},{"date":"2019-10-08","close":5259.7031},{"date":"2019-10-10","close":5277.7778},{"date":"2019-10-11","close":6660.4829},{"date":"2019-10-14","close":5603.1201},{"date":"2019-10-15","close":5440.4487},{"date":"2019-10-16","close":5413.3369},{"date":"2019-10-17","close":5494.6724},{"date":"2019-10-18","close":5467.5605},{"date":"2019-10-21","close":5341.0386},{"date":"2019-10-22","close":5286.8145},{"date":"2019-10-23","close":5178.3677},{"date":"2019-10-24","close":5223.5532},{"date":"2019-10-25","close":5151.2554},{"date":"2019-10-28","close":5124.1431},{"date":"2019-10-29","close":5142.2178},{"date":"2019-10-30","close":4952.4351},{"date":"2019-10-31","close":5006.6587},{"date":"2019-11-01","close":5033.7715},{"date":"2019-11-04","close":5178.3677},{"date":"2019-11-05","close":5133.1807},{"date":"2019-11-06","close":5241.6289},{"date":"2019-11-07","close":5196.4419},{"date":"2019-11-08","close":5304.8896},{"date":"2019-11-11","close":5332.002},{"date":"2019-11-12","close":5322.9644},{"date":"2019-11-13","close":5404.2998},{"date":"2019-11-14","close":5286.8145},{"date":"2019-11-15","close":5250.665},{"date":"2019-11-18","close":5277.7778},{"date":"2019-11-19","close":5277.7778},{"date":"2019-11-20","close":5015.6963},{"date":"2019-11-21","close":4825.9131},{"date":"2019-11-22","close":4916.2856},{"date":"2019-11-25","close":4997.6216},{"date":"2019-11-26","close":5024.7334},{"date":"2019-11-27","close":4925.3228},{"date":"2019-11-28","close":4898.2109},{"date":"2019-11-29","close":4762.6519},{"date":"2019-12-02","close":4907.249},{"date":"2019-12-03","close":4970.5093},{"date":"2019-12-04","close":4916.2856},{"date":"2019-12-05","close":4862.0625},{"date":"2019-12-06","close":4934.3608},{"date":"2019-12-09","close":5060.8828},{"date":"2019-12-10","close":5006.6587},{"date":"2019-12-11","close":4889.1733},{"date":"2019-12-12","close":4907.249},{"date":"2019-12-13","close":4961.4722},{"date":"2019-12-16","close":4952.4351},{"date":"2019-12-17","close":4871.1001},{"date":"2019-12-18","close":4816.876},{"date":"2019-12-19","close":5060.8828},{"date":"2019-12-20","close":4934.3608},{"date":"2019-12-23","close":4843.9878},{"date":"2019-12-24","close":4744.5776},{"date":"2019-12-26","close":4807.8384},{"date":"2019-12-27","close":4938.0312},{"date":"2019-12-30","close":4984.5288},{"date":"2020-01-02","close":5189.1182},{"date":"2020-01-03","close":6742.1333},{"date":"2020-01-06","close":8760.124},{"date":"2020-01-07","close":9299.4941},{"date":"2020-01-08","close":8834.5195},{"date":"2020-01-09","close":6184.1631},{"date":"2020-01-10","close":6267.8594},{"date":"2020-01-13","close":6053.9702},{"date":"2020-01-14","close":5905.1787},{"date":"2020-01-15","close":5867.981},{"date":"2020-01-16","close":5672.6909},{"date":"2020-01-17","close":5644.793},{"date":"2020-01-20","close":5644.793},{"date":"2020-01-21","close":6295.7578},{"date":"2020-01-22","close":5951.6763},{"date":"2020-01-23","close":6081.8696},{"date":"2020-01-28","close":5793.585},{"date":"2020-01-29","close":5933.0767},{"date":"2020-01-30","close":6044.6714},{"date":"2020-01-31","close":5765.6865},{"date":"2020-02-03","close":5672.6909},{"date":"2020-02-04","close":5849.3823},{"date":"2020-02-05","close":6128.3667},{"date":"2020-02-06","close":6212.0625},{"date":"2020-02-07","close":6128.3667},{"date":"2020-02-10","close":6026.0723},{"date":"2020-02-11","close":5867.981},{"date":"2020-02-12","close":5933.0767},{"date":"2020-02-13","close":5942.3765},{"date":"2020-02-14","close":6063.2705},{"date":"2020-02-17","close":5858.6816},{"date":"2020-02-18","close":5830.7822},{"date":"2020-02-19","close":5756.3872},{"date":"2020-02-20","close":5672.6909},{"date":"2020-02-21","close":5486.7012},{"date":"2020-02-24","close":5114.7227},{"date":"2020-02-25","close":5319.3105},{"date":"2020-02-26","close":5356.5088},{"date":"2020-02-27","close":5170.519},{"date":"2020-02-28","close":4854.3359},{"date":"2020-03-02","close":5198.4175},{"date":"2020-03-03","close":5207.7168},{"date":"2020-03-04","close":5310.0117},{"date":"2020-03-05","close":5384.4072},{"date":"2020-03-06","close":5161.2192},{"date":"2020-03-09","close":5010.0},{"date":"2020-03-10","close":4659.0469},{"date":"2020-03-11","close":4649.7471},{"date":"2020-03-12","close":4649.7471},{"date":"2020-03-13","close":3840.6912},{"date":"2020-03-16","close":3719.7979},{"date":"2020-03-17","close":3770.9448},{"date":"2020-03-18","close":3547.7568},{"date":"2020-03-19","close":3068.8333},{"date":"2020-03-20","close":3696.5491},{"date":"2020-03-23","close":3766.2949},{"date":"2020-03-24","close":4012.7322},{"date":"2020-03-25","close":4170.8232},{"date":"2020-03-26","close":4259.1685},{"date":"2020-03-27","close":4417.2598},{"date":"2020-03-30","close":4473.0571},{"date":"2020-03-31","close":4910.1328},{"date":"2020-04-01","close":4705.5439},{"date":"2020-04-02","close":6109.7681},{"date":"2020-04-03","close":6295.7578},{"date":"2020-04-06","close":8183.5547},{"date":"2020-04-07","close":7765.0776},{"date":"2020-04-08","close":7765.0776},{"date":"2020-04-09","close":8267.251},{"date":"2020-04-10","close":7579.0884},{"date":"2020-04-13","close":6863.0264},{"date":"2020-04-14","close":6956.0215},{"date":"2020-04-16","close":6816.5298},{"date":"2020-04-17","close":6909.5249},{"date":"2020-04-20","close":6751.4331},{"date":"2020-04-21","close":7114.1128},{"date":"2020-04-22","close":7058.3159},{"date":"2020-04-23","close":7420.9971},{"date":"2020-04-24","close":7318.7017},{"date":"2020-04-27","close":7272.2041},{"date":"2020-04-28","close":7049.0161},{"date":"2020-04-29","close":7430.2959},{"date":"2020-05-04","close":7300.103},{"date":"2020-05-06","close":7458.1948},{"date":"2020-05-07","close":7420.9971},{"date":"2020-05-08","close":7411.6973},{"date":"2020-05-11","close":7197.8091},{"date":"2020-05-12","close":7076.915},{"date":"2020-05-13","close":7058.3159},{"date":"2020-05-14","close":6946.7222},{"date":"2020-05-15","close":7151.3115},{"date":"2020-05-18","close":7439.5957},{"date":"2020-05-19","close":7448.895},{"date":"2020-05-20","close":7337.3008},{"date":"2020-05-21","close":7346.6006},{"date":"2020-05-22","close":7086.2144},{"date":"2020-05-25","close":7216.4072},{"date":"2020-05-26","close":7346.6006},{"date":"2020-05-27","close":7272.2041},{"date":"2020-05-28","close":7104.8135},{"date":"2020-05-29","close":7067.6157},{"date":"2020-06-01","close":7169.9102},{"date":"2020-06-02","close":7225.707},{"date":"2020-06-03","close":7355.8999},{"date":"2020-06-04","close":7253.6055},{"date":"2020-06-05","close":7309.4023},{"date":"2020-06-08","close":7402.397},{"date":"2020-06-09","close":7244.3057},{"date":"2020-06-10","close":7197.8091},{"date":"2020-06-11","close":7104.8135},{"date":"2020-06-12","close":6816.5298},{"date":"2020-06-15","close":6249.2607},{"date":"2020-06-16","close":6686.3369},{"date":"2020-06-17","close":6593.3413},{"date":"2020-06-18","close":6732.8335},{"date":"2020-06-19","close":6686.3369},{"date":"2020-06-22","close":6574.7422},{"date":"2020-06-23","close":6593.3413},{"date":"2020-06-24","close":6509.646},{"date":"2020-06-25","close":6379.4526},{"date":"2020-06-26","close":6407.3511},{"date":"2020-06-29","close":6165.5645},{"date":"2020-06-30","close":6305.0576},{"date":"2020-07-01","close":6277.1587},{"date":"2020-07-02","close":6286.458},{"date":"2020-07-03","close":6277.1587},{"date":"2020-07-06","close":6267.8594},{"date":"2020-07-07","close":6267.8594},{"date":"2020-07-08","close":6286.458},{"date":"2020-07-09","close":6286.458},{"date":"2020-07-10","close":6193.4629},{"date":"2020-07-13","close":6295.7578},{"date":"2020-07-14","close":6342.2549},{"date":"2020-07-15","close":6360.854},{"date":"2020-07-16","close":6370.1538},{"date":"2020-07-17","close":6323.6562},{"date":"2020-07-20","close":6221.3613},{"date":"2020-07-21","close":6249.2607},{"date":"2020-07-22","close":6360.854},{"date":"2020-07-23","close":6332.9556},{"date":"2020-07-24","close":6212.0625},{"date":"2020-07-27","close":6398.0518},{"date":"2020-07-28","close":6305.0576},{"date":"2020-07-29","close":6370.1538},{"date":"2020-07-30","close":6314.356},{"date":"2020-07-31","close":6295.7578},{"date":"2020-08-03","close":6165.5645},{"date":"2020-08-04","close":6174.8643},{"date":"2020-08-05","close":6379.4526},{"date":"2020-08-06","close":6370.1538},{"date":"2020-08-07","close":6621.2397},{"date":"2020-08-10","close":6249.2607},{"date":"2020-08-11","close":6239.9609},{"date":"2020-08-12","close":6202.7627},{"date":"2020-08-13","close":6295.7578},{"date":"2020-08-14","close":6202.7627},{"date":"2020-08-18","close":5793.585},{"date":"2020-08-19","close":5849.3823},{"date":"2020-08-20","close":5570.397},{"date":"2020-08-21","close":5570.397},{"date":"2020-08-24","close":5561.0977},{"date":"2020-08-25","close":5598.2959},{"date":"2020-08-26","close":5709.8896},{"date":"2020-08-27","close":5681.9912},{"date":"2020-08-28","close":5607.5952},{"date":"2020-08-31","close":5635.4932},{"date":"2020-09-01","close":5579.6968},{"date":"2020-09-02","close":5607.5952},{"date":"2020-09-03","close":5635.4932},{"date":"2020-09-04","close":5533.1992},{"date":"2020-09-07","close":5607.5952},{"date":"2020-09-08","close":5607.5952},{"date":"2020-09-09","close":5570.397},{"date":"2020-09-10","close":5588.9966},{"date":"2020-09-11","close":5570.397},{"date":"2020-09-14","close":5598.2959},{"date":"2020-09-15","close":5570.397},{"date":"2020-09-16","close":5672.6909},{"date":"2020-09-17","close":6212.0625},{"date":"2020-09-18","close":6128.3667},{"date":"2020-09-21","close":5979.5747},{"date":"2020-09-22","close":5756.3872},{"date":"2020-09-23","close":5663.3921},{"date":"2020-09-24","close":5505.3003},{"date":"2020-09-25","close":5514.6001},{"date":"2020-09-28","close":5635.4932},{"date":"2020-09-29","close":5821.4839},{"date":"2020-10-05","close":5812.1836},{"date":"2020-10-06","close":5793.585},{"date":"2020-10-07","close":5905.1787},{"date":"2020-10-08","close":5830.7822},{"date":"2020-10-12","close":5812.1836},{"date":"2020-10-13","close":5774.9858},{"date":"2020-10-14","close":5681.9912},{"date":"2020-10-15","close":5654.0928},{"date":"2020-10-16","close":5626.1943},{"date":"2020-10-19","close":5719.189},{"date":"2020-10-20","close":5672.6909},{"date":"2020-10-21","close":5737.7881},{"date":"2020-10-22","close":5672.6909},{"date":"2020-10-23","close":5700.5894},{"date":"2020-10-26","close":5533.1992},{"date":"2020-10-27","close":5514.6001},{"date":"2020-10-28","close":5616.8945},{"date":"2020-10-29","close":5607.5952},{"date":"2020-10-30","close":5514.6001},{"date":"2020-11-02","close":5533.1992},{"date":"2020-11-03","close":5644.793},{"date":"2020-11-04","close":5979.5747},{"date":"2020-11-05","close":5719.189},{"date":"2020-11-06","close":5654.0928},{"date":"2020-11-09","close":5691.29},{"date":"2020-11-10","close":5812.1836},{"date":"2020-11-11","close":5858.6816},{"date":"2020-11-12","close":5793.585},{"date":"2020-11-13","close":5849.3823},{"date":"2020-11-16","close":5812.1836},{"date":"2020-11-17","close":5867.981},{"date":"2020-11-18","close":5849.3823},{"date":"2020-11-19","close":5849.3823},{"date":"2020-11-20","close":5886.5796},{"date":"2020-11-23","close":5849.3823},{"date":"2020-11-24","close":6063.2705},{"date":"2020-11-25","close":6379.4526},{"date":"2020-11-26","close":7021.1177},{"date":"2020-11-27","close":6807.2295},{"date":"2020-11-30","close":6974.6206},{"date":"2020-12-01","close":6937.4233},{"date":"2020-12-02","close":7011.8188},{"date":"2020-12-03","close":6983.9199},{"date":"2020-12-04","close":6900.2251},{"date":"2020-12-07","close":6918.8237},{"date":"2020-12-08","close":6667.7373},{"date":"2020-12-09","close":6788.6309},{"date":"2020-12-10","close":6816.5298},{"date":"2020-12-11","close":6900.2251},{"date":"2020-12-14","close":7021.1177},{"date":"2020-12-15","close":6946.7222},{"date":"2020-12-16","close":6965.3208},{"date":"2020-12-17","close":6928.123},{"date":"2020-12-18","close":7011.8188},{"date":"2020-12-21","close":6956.0215},{"date":"2020-12-22","close":6611.9399},{"date":"2020-12-23","close":6481.7471},{"date":"2020-12-24","close":6556.144},{"date":"2020-12-28","close":6435.25},{"date":"2020-12-29","close":6634.8662},{"date":"2020-12-30","close":6862.9995},{"date":"2021-01-04","close":6958.0552},{"date":"2021-01-05","close":6929.5381},{"date":"2021-01-06","close":6967.5601},{"date":"2021-01-07","close":7176.6821},{"date":"2021-01-08","close":7138.6602},{"date":"2021-01-11","close":6910.5269},{"date":"2021-01-12","close":7024.5938},{"date":"2021-01-13","close":7110.1431},{"date":"2021-01-14","close":7005.5825},{"date":"2021-01-15","close":6920.0322},{"date":"2021-01-18","close":6777.4497},{"date":"2021-01-19","close":6672.8887},{"date":"2021-01-20","close":6691.8994},{"date":"2021-01-21","close":6653.877},{"date":"2021-01-22","close":6653.877},{"date":"2021-01-25","close":6549.3164},{"date":"2021-01-26","close":6416.2393},{"date":"2021-01-27","close":6444.7554},{"date":"2021-01-28","close":6188.106},{"date":"2021-01-29","close":6026.5117},{"date":"2021-02-01","close":6083.5444},{"date":"2021-02-02","close":6226.1284},{"date":"2021-02-03","close":6425.7446},{"date":"2021-02-04","close":6615.8555},{"date":"2021-02-05","close":6492.2832},{"date":"2021-02-08","close":6482.7778},{"date":"2021-02-09","close":6539.811},{"date":"2021-02-10","close":6558.8218},{"date":"2021-02-15","close":6587.3389},{"date":"2021-02-16","close":6939.0435},{"date":"2021-02-17","close":6910.5269},{"date":"2021-02-18","close":6796.4609},{"date":"2021-02-19","close":6492.2832},{"date":"2021-02-22","close":6577.8325},{"date":"2021-02-23","close":6796.4609},{"date":"2021-02-24","close":6397.2271},{"date":"2021-02-25","close":6634.8667},{"date":"2021-02-26","close":7433.332},{"date":"2021-03-02","close":7157.6714},{"date":"2021-03-03","close":6815.4712},{"date":"2021-03-04","close":6872.5049},{"date":"2021-03-05","close":6996.0767},{"date":"2021-03-08","close":7490.3647},{"date":"2021-03-09","close":7433.332},{"date":"2021-03-10","close":6853.4937},{"date":"2021-03-11","close":6996.0767},{"date":"2021-03-12","close":7081.627},{"date":"2021-03-15","close":7138.6602},{"date":"2021-03-16","close":7157.6714},{"date":"2021-03-17","close":7081.627},{"date":"2021-03-18","close":6996.0767},{"date":"2021-03-19","close":6862.9995},{"date":"2021-03-22","close":6977.0659},{"date":"2021-03-23","close":6805.9658},{"date":"2021-03-24","close":6843.9883},{"date":"2021-03-25","close":6948.5493},{"date":"2021-03-26","close":7100.6372},{"date":"2021-03-29","close":7005.5825},{"date":"2021-03-30","close":6882.0103},{"date":"2021-03-31","close":6891.5161},{"date":"2021-04-01","close":6853.4937},{"date":"2021-04-02","close":6910.5269},{"date":"2021-04-05","close":6872.5049},{"date":"2021-04-06","close":6767.9443},{"date":"2021-04-07","close":6748.9326},{"date":"2021-04-08","close":6748.9326},{"date":"2021-04-09","close":6748.9326},{"date":"2021-04-12","close":6767.9443},{"date":"2021-04-13","close":6853.4937},{"date":"2021-04-14","close":6853.4937},{"date":"2021-04-15","close":7176.6821},{"date":"2021-04-16","close":7262.2324},{"date":"2021-04-19","close":7138.6602},{"date":"2021-04-20","close":7271.7373},{"date":"2021-04-21","close":7043.6045},{"date":"2021-04-22","close":7053.1099},{"date":"2021-04-23","close":7072.1211},{"date":"2021-04-26","close":7110.1431},{"date":"2021-04-27","close":7024.5938},{"date":"2021-04-28","close":7043.6045},{"date":"2021-04-29","close":7376.2979},{"date":"2021-04-30","close":7300.2544},{"date":"2021-05-03","close":7632.9482},{"date":"2021-05-04","close":7404.8149},{"date":"2021-05-06","close":7785.0366},{"date":"2021-05-07","close":7556.9033},{"date":"2021-05-10","close":8478.9414},{"date":"2021-05-11","close":8003.6641},{"date":"2021-05-12","close":8070.2026},{"date":"2021-05-13","close":8954.2188},{"date":"2021-05-14","close":8051.1919},{"date":"2021-05-17","close":8383.8857},{"date":"2021-05-18","close":8345.8633},{"date":"2021-05-20","close":7870.5864},{"date":"2021-05-21","close":7509.3755},{"date":"2021-05-24","close":7613.9375},{"date":"2021-05-25","close":7927.6191},{"date":"2021-05-26","close":7861.0811},{"date":"2021-05-27","close":7766.0254},{"date":"2021-05-28","close":7927.6191},{"date":"2021-05-31","close":8003.6641},{"date":"2021-06-01","close":8127.2344},{"date":"2021-06-02","close":8174.7637},{"date":"2021-06-03","close":8440.9189},{"date":"2021-06-04","close":8241.3027},{"date":"2021-06-07","close":8117.7305},{"date":"2021-06-08","close":7975.1475},{"date":"2021-06-09","close":8051.1919},{"date":"2021-06-10","close":7908.6094},{"date":"2021-06-11","close":7842.0698},{"date":"2021-06-14","close":7994.1582},{"date":"2021-06-15","close":8003.6641},{"date":"2021-06-16","close":8203.2803},{"date":"2021-06-17","close":8203.2803},{"date":"2021-06-18","close":8070.2026},{"date":"2021-06-21","close":8279.3232},{"date":"2021-06-22","close":8250.8076},{"date":"2021-06-23","close":8345.8633},{"date":"2021-06-24","close":8222.292},{"date":"2021-06-25","close":8326.8525},{"date":"2021-06-28","close":8402.8965},{"date":"2021-06-29","close":8260.3135},{"date":"2021-06-30","close":8326.8525},{"date":"2021-07-01","close":8526.4688},{"date":"2021-07-02","close":8459.9287},{"date":"2021-07-05","close":8345.8633},{"date":"2021-07-06","close":8783.1182},{"date":"2021-07-07","close":8488.4473},{"date":"2021-07-08","close":8146.2471},{"date":"2021-07-09","close":8022.6753},{"date":"2021-07-12","close":8089.2144},{"date":"2021-07-13","close":8241.3027},{"date":"2021-07-14","close":8117.7305},{"date":"2021-07-15","close":7937.125},{"date":"2021-07-16","close":7899.103},{"date":"2021-07-19","close":7737.5083},{"date":"2021-07-20","close":7585.4204},{"date":"2021-07-21","close":7528.3872},{"date":"2021-07-22","close":7604.4312},{"date":"2021-07-23","close":7585.4204},{"date":"2021-07-26","close":7518.8813},{"date":"2021-07-27","close":7537.8926},{"date":"2021-07-28","close":7480.8599},{"date":"2021-07-29","close":7490.3647},{"date":"2021-07-30","close":7366.793},{"date":"2021-08-02","close":7347.7817},{"date":"2021-08-03","close":7680.4761},{"date":"2021-08-04","close":7689.981},{"date":"2021-08-05","close":7556.9033},{"date":"2021-08-06","close":7537.8926},{"date":"2021-08-09","close":7385.8037},{"date":"2021-08-10","close":7414.3203},{"date":"2021-08-11","close":7347.7817},{"date":"2021-08-12","close":7319.2656},{"date":"2021-08-13","close":7157.6714},{"date":"2021-08-17","close":6777.4497},{"date":"2021-08-18","close":6882.0103},{"date":"2021-08-19","close":6710.9106},{"date":"2021-08-20","close":6463.7661},{"date":"2021-08-23","close":6558.8218},{"date":"2021-08-24","close":6834.4824},{"date":"2021-08-25","close":6843.9883},{"date":"2021-08-26","close":6786.9546},{"date":"2021-08-27","close":7110.1431},{"date":"2021-08-30","close":7100.6372},{"date":"2021-08-31","close":7053.1099},{"date":"2021-09-01","close":7081.627},{"date":"2021-09-02","close":7053.1099},{"date":"2021-09-03","close":7119.6489},{"date":"2021-09-06","close":7072.1211},{"date":"2021-09-07","close":7110.1431},{"date":"2021-09-08","close":7110.1431},{"date":"2021-09-09","close":7034.0991},{"date":"2021-09-10","close":7062.6157},{"date":"2021-09-13","close":6986.5713},{"date":"2021-09-14","close":7157.6714},{"date":"2021-09-15","close":7138.6602},{"date":"2021-09-16","close":7461.8477},{"date":"2021-09-17","close":7224.21},{"date":"2021-09-23","close":6948.5493},{"date":"2021-09-24","close":7053.1099},{"date":"2021-09-27","close":7461.8477},{"date":"2021-09-28","close":7651.959},{"date":"2021-09-29","close":7575.9146},{"date":"2021-09-30","close":7604.4312},{"date":"2021-10-01","close":7442.8374},{"date":"2021-10-05","close":7613.9375},{"date":"2021-10-06","close":7642.4531},{"date":"2021-10-07","close":7290.7485},{"date":"2021-10-08","close":7376.2979},{"date":"2021-10-12","close":7718.498},{"date":"2021-10-13","close":7813.5537},{"date":"2021-10-14","close":7937.125},{"date":"2021-10-15","close":7946.6299},{"date":"2021-10-18","close":7956.1367},{"date":"2021-10-19","close":7851.5752},{"date":"2021-10-20","close":7708.9927},{"date":"2021-10-21","close":7813.5537},{"date":"2021-10-22","close":7461.8477},{"date":"2021-10-25","close":7594.9253},{"date":"2021-10-26","close":7585.4204},{"date":"2021-10-27","close":7613.9375},{"date":"2021-10-28","close":7376.2979},{"date":"2021-10-29","close":7262.2324},{"date":"2021-11-01","close":7328.7705},{"date":"2021-11-02","close":7414.3203},{"date":"2021-11-03","close":7347.7817},{"date":"2021-11-04","close":7243.2207},{"date":"2021-11-05","close":7072.1211},{"date":"2021-11-08","close":7328.7705},{"date":"2021-11-09","close":7290.7485},{"date":"2021-11-10","close":7129.1548},{"date":"2021-11-11","close":6948.5493},{"date":"2021-11-12","close":7015.0874},{"date":"2021-11-15","close":7081.627},{"date":"2021-11-16","close":7015.0874},{"date":"2021-11-17","close":6862.9995},{"date":"2021-11-18","close":6691.8994},{"date":"2021-11-19","close":6758.4375},{"date":"2021-11-22","close":6758.4375},{"date":"2021-11-23","close":6777.4497},{"date":"2021-11-24","close":6720.416},{"date":"2021-11-25","close":6720.416},{"date":"2021-11-26","close":6644.3716},{"date":"2021-11-29","close":6321.1841},{"date":"2021-11-30","close":5969.4785},{"date":"2021-12-01","close":6207.1172},{"date":"2021-12-02","close":6330.689},{"date":"2021-12-03","close":6425.7446},{"date":"2021-12-06","close":6482.7778},{"date":"2021-12-07","close":6492.2832},{"date":"2021-12-08","close":6463.7661},{"date":"2021-12-09","close":6587.3389},{"date":"2021-12-10","close":6663.3833},{"date":"2021-12-13","close":6606.3496},{"date":"2021-12-14","close":6596.8447},{"date":"2021-12-15","close":6454.2612},{"date":"2021-12-16","close":6492.2832},{"date":"2021-12-17","close":6492.2832},{"date":"2021-12-20","close":6359.2056},{"date":"2021-12-21","close":6359.2056},{"date":"2021-12-22","close":6682.394},{"date":"2021-12-23","close":6625.3604},{"date":"2021-12-24","close":7176.6821},{"date":"2021-12-27","close":6634.8667},{"date":"2021-12-28","close":6805.9658},{"date":"2021-12-29","close":6969.8496},{"date":"2021-12-30","close":6902.3682},{"date":"2022-01-03","close":7150.0},{"date":"2022-01-04","close":7027.6904},{"date":"2022-01-05","close":6940.9287},{"date":"2022-01-06","close":6863.8076},{"date":"2022-01-07","close":7095.1714},{"date":"2022-01-10","close":6989.1289},{"date":"2022-01-11","close":6777.0459},{"date":"2022-01-12","close":6979.4893},{"date":"2022-01-13","close":6979.4893},{"date":"2022-01-14","close":6931.2881},{"date":"2022-01-17","close":6979.4893},{"date":"2022-01-18","close":7615.7407},{"date":"2022-01-19","close":7818.1851},{"date":"2022-01-20","close":7538.6196},{"date":"2022-01-21","close":7345.8159},{"date":"2022-01-24","close":7769.9844},{"date":"2022-01-25","close":7548.2603},{"date":"2022-01-26","close":7548.2603},{"date":"2022-01-27","close":6969.8496},{"date":"2022-01-28","close":6834.8867},{"date":"2022-02-03","close":7577.1807},{"date":"2022-02-04","close":7760.3438},{"date":"2022-02-07","close":7856.7461},{"date":"2022-02-08","close":7856.7461},{"date":"2022-02-09","close":7510.0},{"date":"2022-02-10","close":7172.2925},{"date":"2022-02-11","close":7336.1763},{"date":"2022-02-14","close":7991.709},{"date":"2022-02-15","close":7374.7368},{"date":"2022-02-16","close":6950.5693},{"date":"2022-02-17","close":7374.7368},{"date":"2022-02-18","close":7239.7744},{"date":"2022-02-21","close":7239.7744},{"date":"2022-02-22","close":7239.7744},{"date":"2022-02-23","close":7239.7744},{"date":"2022-02-24","close":10363.1934},{"date":"2022-02-25","close":9457.0156},{"date":"2022-02-28","close":9457.0156},{"date":"2022-03-02","close":10170.3896},{"date":"2022-03-03","close":10025.7861},{"date":"2022-03-04","close":10025.7861},{"date":"2022-03-07","close":10025.7861},{"date":"2022-03-08","close":9485.9355},{"date":"2022-03-10","close":9280.0},{"date":"2022-03-11","close":8425.5156},{"date":"2022-03-14","close":8464.0771},{"date":"2022-03-15","close":8220.0},{"date":"2022-03-16","close":8130.0},{"date":"2022-03-17","close":8190.0},{"date":"2022-03-18","close":8010.9888},{"date":"2022-03-21","close":8010.9888},{"date":"2022-03-22","close":8396.5947},{"date":"2022-03-23","close":8647.2402},{"date":"2022-03-24","close":8714.7217},{"date":"2022-03-25","close":8319.4746},{"date":"2022-03-28","close":8117.0303},{"date":"2022-03-29","close":7924.2271},{"date":"2022-03-30","close":7712.1426},{"date":"2022-03-31","close":7808.5444},{"date":"2022-04-01","close":7895.3062},{"date":"2022-04-04","close":7760.3438},{"date":"2022-04-05","close":7808.5444},{"date":"2022-04-06","close":7750.7036},{"date":"2022-04-07","close":7586.8208},{"date":"2022-04-08","close":7538.6196},{"date":"2022-04-11","close":7721.7832},{"date":"2022-04-12","close":7953.1475},{"date":"2022-04-13","close":7914.5864},{"date":"2022-04-14","close":7847.1055},{"date":"2022-04-15","close":7847.1055},{"date":"2022-04-18","close":7808.5444},{"date":"2022-04-19","close":7808.5444},{"date":"2022-04-20","close":7663.9419},{"date":"2022-04-21","close":7663.9419},{"date":"2022-04-22","close":7789.2646},{"date":"2022-04-25","close":7567.54},{"date":"2022-04-26","close":7548.2603},{"date":"2022-04-27","close":8676.1602},{"date":"2022-04-28","close":7914.5864},{"date":"2022-04-29","close":8348.3945},{"date":"2022-05-02","close":8396.5947},{"date":"2022-05-03","close":8464.0771},{"date":"2022-05-04","close":8059.189},{"date":"2022-05-06","close":7924.2271},{"date":"2022-05-09","close":8390.0},{"date":"2022-05-10","close":7625.3809},{"date":"2022-05-11","close":7683.2227},{"date":"2022-05-12","close":7471.1387},{"date":"2022-05-13","close":7490.4185},{"date":"2022-05-16","close":7663.9419},{"date":"2022-05-17","close":7731.4233},{"date":"2022-05-18","close":7721.7832},{"date":"2022-05-19","close":7519.3394},{"date":"2022-05-20","close":7557.8999},{"date":"2022-05-23","close":7500.0596},{"date":"2022-05-24","close":7394.0171},{"date":"2022-05-25","close":7297.6152},{"date":"2022-05-26","close":7461.498},{"date":"2022-05-27","close":7500.0596},{"date":"2022-05-30","close":7596.4609},{"date":"2022-05-31","close":7779.6245},{"date":"2022-06-02","close":7586.8208},{"date":"2022-06-03","close":7596.4609},{"date":"2022-06-07","close":7866.3862},{"date":"2022-06-08","close":7837.4653},{"date":"2022-06-09","close":7847.1055},{"date":"2022-06-10","close":7615.7407},{"date":"2022-06-13","close":7519.3394},{"date":"2022-06-14","close":7365.0967},{"date":"2022-06-15","close":6854.167},{"date":"2022-06-16","close":6671.0034},{"date":"2022-06-17","close":6748.125},{"date":"2022-06-20","close":6478.2002},{"date":"2022-06-21","close":6362.5181},{"date":"2022-06-22","close":5947.9907},{"date":"2022-06-23","close":5543.103},{"date":"2022-06-24","close":5803.3872},{"date":"2022-06-27","close":6111.873},{"date":"2022-06-28","close":6285.3965},{"date":"2022-06-29","close":6266.1162},{"date":"2022-06-30","close":6034.752},{"date":"2022-07-01","close":5899.7896},{"date":"2022-07-04","close":5899.7896},{"date":"2022-07-05","close":6044.3926},{"date":"2022-07-06","close":5774.4673},{"date":"2022-07-07","close":5851.5884},{"date":"2022-07-08","close":5947.9907},{"date":"2022-07-11","close":5957.6304},{"date":"2022-07-12","close":5822.668},{"date":"2022-07-13","close":5745.5464},{"date":"2022-07-14","close":5716.626},{"date":"2022-07-15","close":5678.0654},{"date":"2022-07-18","close":5832.3081},{"date":"2022-07-19","close":5899.7896},{"date":"2022-07-20","close":5947.9907},{"date":"2022-07-21","close":5967.271},{"date":"2022-07-22","close":5880.5083},{"date":"2022-07-25","close":5841.9482},{"date":"2022-07-26","close":5928.7095},{"date":"2022-07-27","close":5899.7896},{"date":"2022-07-28","close":5890.1489},{"date":"2022-07-29","close":5976.9106},{"date":"2022-08-01","close":5986.5503},{"date":"2022-08-02","close":5870.8691},{"date":"2022-08-03","close":5899.7896},{"date":"2022-08-04","close":5928.7095},{"date":"2022-08-05","close":5947.9907},{"date":"2022-08-08","close":6063.6719},{"date":"2022-08-09","close":6034.752},{"date":"2022-08-10","close":6015.4717},{"date":"2022-08-11","close":6063.6719},{"date":"2022-08-12","close":6111.873},{"date":"2022-08-16","close":6082.9526},{"date":"2022-08-17","close":6111.873},{"date":"2022-08-18","close":6179.3545},{"date":"2022-08-19","close":6179.3545},{"date":"2022-08-22","close":6179.3545},{"date":"2022-08-23","close":6574.6021},{"date":"2022-08-24","close":6651.7236},{"date":"2022-08-25","close":6642.083},{"date":"2022-08-26","close":6738.4849},{"date":"2022-08-29","close":6545.6816},{"date":"2022-08-30","close":6497.481},{"date":"2022-08-31","close":6439.6392},{"date":"2022-09-01","close":6150.4346},{"date":"2022-09-02","close":6063.6719},{"date":"2022-09-05","close":6834.8867},{"date":"2022-09-06","close":7133.7324},{"date":"2022-09-07","close":6632.4429},{"date":"2022-09-08","close":6372.1582},{"date":"2022-09-13","close":6507.1206},{"date":"2022-09-14","close":6555.3213},{"date":"2022-09-15","close":6458.9194},{"date":"2022-09-16","close":6160.0737},{"date":"2022-09-19","close":5899.7896},{"date":"2022-09-20","close":5928.7095},{"date":"2022-09-21","close":5976.9106},{"date":"2022-09-22","close":6044.3926},{"date":"2022-09-23","close":5870.8691},{"date":"2022-09-26","close":5427.4204},{"date":"2022-09-27","close":5321.3789},{"date":"2022-09-28","close":5118.9351},{"date":"2022-09-29","close":5234.6172},{"date":"2022-09-30","close":5302.0981},{"date":"2022-10-04","close":5735.9062},{"date":"2022-10-05","close":5880.5083},{"date":"2022-10-06","close":6063.6719},{"date":"2022-10-07","close":6034.752},{"date":"2022-10-11","close":5976.9106},{"date":"2022-10-12","close":5832.3081},{"date":"2022-10-13","close":5494.9023},{"date":"2022-10-14","close":5629.8643},{"date":"2022-10-17","close":5668.4248},{"date":"2022-10-18","close":5706.9854},{"date":"2022-10-19","close":5716.626},{"date":"2022-10-20","close":5629.8643},{"date":"2022-10-21","close":5572.0234},{"date":"2022-10-24","close":5591.3042},{"date":"2022-10-25","close":5543.103},{"date":"2022-10-26","close":5465.9814},{"date":"2022-10-27","close":5514.1826},{"date":"2022-10-28","close":5600.9443},{"date":"2022-10-31","close":5591.3042},{"date":"2022-11-01","close":5678.0654},{"date":"2022-11-02","close":6131.1538},{"date":"2022-11-03","close":5957.6304},{"date":"2022-11-04","close":5899.7896},{"date":"2022-11-07","close":6005.8311},{"date":"2022-11-08","close":5986.5503},{"date":"2022-11-09","close":5996.1914},{"date":"2022-11-10","close":5745.5464},{"date":"2022-11-11","close":5841.9482},{"date":"2022-11-14","close":5899.7896},{"date":"2022-11-15","close":5919.0698},{"date":"2022-11-16","close":5938.3501},{"date":"2022-11-17","close":5861.229},{"date":"2022-11-18","close":5813.0278},{"date":"2022-11-21","close":5668.4248},{"date":"2022-11-22","close":5639.5044},{"date":"2022-11-23","close":5687.7056},{"date":"2022-11-24","close":5745.5464},{"date":"2022-11-25","close":5755.1865},{"date":"2022-11-28","close":5600.9443},{"date":"2022-11-29","close":5687.7056},{"date":"2022-11-30","close":5909.4297},{"date":"2022-12-01","close":6111.873},{"date":"2022-12-02","close":6150.4346},{"date":"2022-12-05","close":6246.8354},{"date":"2022-12-06","close":5919.0698},{"date":"2022-12-07","close":5832.3081},{"date":"2022-12-08","close":5784.1074},{"date":"2022-12-09","close":5755.1865},{"date":"2022-12-12","close":5784.1074},{"date":"2022-12-13","close":5774.4673},{"date":"2022-12-14","close":5832.3081},{"date":"2022-12-15","close":5899.7896},{"date":"2022-12-16","close":5832.3081},{"date":"2022-12-19","close":5726.2666},{"date":"2022-12-20","close":5658.7847},{"date":"2022-12-21","close":5687.7056},{"date":"2022-12-22","close":5726.2666},{"date":"2022-12-23","close":5629.8643},{"date":"2022-12-26","close":5610.5835},{"date":"2022-12-27","close":5620.2241},{"date":"2022-12-28","close":5738.9619},{"date":"2022-12-29","close":5620.2241},{"date":"2023-01-02","close":5461.9082},{"date":"2023-01-03","close":5412.4341},{"date":"2023-01-04","close":5452.0137},{"date":"2023-01-05","close":5442.1187},{"date":"2023-01-06","close":5521.2769},{"date":"2023-01-09","close":5550.9614},{"date":"2023-01-10","close":5600.4346},{"date":"2023-01-11","close":5659.8037},{"date":"2023-01-12","close":5669.6978},{"date":"2023-01-13","close":5719.1719},{"date":"2023-01-16","close":5729.0669},{"date":"2023-01-17","close":5640.0142},{"date":"2023-01-18","close":5580.645},{"date":"2023-01-19","close":5590.54},{"date":"2023-01-20","close":5659.8037},{"date":"2023-01-25","close":5709.2769},{"date":"2023-01-26","close":5966.541},{"date":"2023-01-27","close":5877.4883},{"date":"2023-01-30","close":5877.4883},{"date":"2023-01-31","close":5798.3301},{"date":"2023-02-01","close":5798.3301},{"date":"2023-02-02","close":5818.1191},{"date":"2023-02-03","close":5808.2246},{"date":"2023-02-06","close":5738.9619},{"date":"2023-02-07","close":5738.9619},{"date":"2023-02-08","close":5788.4351},{"date":"2023-02-09","close":5798.3301},{"date":"2023-02-10","close":5699.3823},{"date":"2023-02-13","close":5837.9092},{"date":"2023-02-14","close":5798.3301},{"date":"2023-02-15","close":5709.2769},{"date":"2023-02-16","close":5758.7505},{"date":"2023-02-17","close":5719.1719},{"date":"2023-02-20","close":5748.8564},{"date":"2023-02-21","close":5788.4351},{"date":"2023-02-22","close":5867.5933},{"date":"2023-02-23","close":5768.6455},{"date":"2023-02-24","close":5758.7505},{"date":"2023-02-27","close":5719.1719},{"date":"2023-02-28","close":5719.1719},{"date":"2023-03-02","close":5719.1719},{"date":"2023-03-03","close":5719.1719},{"date":"2023-03-06","close":5837.9092},{"date":"2023-03-07","close":5917.0674},{"date":"2023-03-08","close":5818.1191},{"date":"2023-03-09","close":5738.9619},{"date":"2023-03-10","close":5580.645},{"date":"2023-03-13","close":5560.856},{"date":"2023-03-14","close":5333.2764},{"date":"2023-03-15","close":5362.9609},{"date":"2023-03-16","close":5362.9609},{"date":"2023-03-17","close":5511.3818},{"date":"2023-03-20","close":5452.0137},{"date":"2023-03-21","close":5461.9082},{"date":"2023-03-22","close":5412.4341},{"date":"2023-03-23","close":5471.8032},{"date":"2023-03-24","close":5442.1187},{"date":"2023-03-27","close":5343.1709},{"date":"2023-03-28","close":5412.4341},{"date":"2023-03-29","close":5491.5918},{"date":"2023-03-30","close":5590.54},{"date":"2023-03-31","close":5541.0664},{"date":"2023-04-03","close":5659.8037},{"date":"2023-04-04","close":6085.2778},{"date":"2023-04-05","close":5828.0146},{"date":"2023-04-06","close":5679.5923},{"date":"2023-04-07","close":5689.4878},{"date":"2023-04-10","close":5590.54},{"date":"2023-04-11","close":5679.5923},{"date":"2023-04-12","close":5719.1719},{"date":"2023-04-13","close":5709.2769},{"date":"2023-04-14","close":5729.0669},{"date":"2023-04-17","close":5808.2246},{"date":"2023-04-18","close":5719.1719},{"date":"2023-04-19","close":5669.6978},{"date":"2023-04-20","close":5719.1719},{"date":"2023-04-21","close":5649.9087},{"date":"2023-04-24","close":5550.9614},{"date":"2023-04-25","close":5481.6973},{"date":"2023-04-26","close":5560.856},{"date":"2023-04-27","close":5461.9082},{"date":"2023-04-28","close":5422.3291},{"date":"2023-05-02","close":5452.0137},{"date":"2023-05-03","close":5511.3818},{"date":"2023-05-04","close":5471.8032},{"date":"2023-05-08","close":5501.4873},{"date":"2023-05-09","close":5541.0664},{"date":"2023-05-10","close":5531.1714},{"date":"2023-05-11","close":5541.0664},{"date":"2023-05-12","close":5491.5918},{"date":"2023-05-15","close":5461.9082},{"date":"2023-05-16","close":5491.5918},{"date":"2023-05-17","close":5481.6973},{"date":"2023-05-18","close":5521.2769},{"date":"2023-05-19","close":5550.9614},{"date":"2023-05-22","close":5570.75},{"date":"2023-05-23","close":5560.856},{"date":"2023-05-24","close":5659.8037},{"date":"2023-05-25","close":5679.5923},{"date":"2023-05-26","close":5610.3296},{"date":"2023-05-30","close":5590.54},{"date":"2023-05-31","close":5590.54},{"date":"2023-06-01","close":5600.4346},{"date":"2023-06-02","close":5620.2241},{"date":"2023-06-05","close":5689.4878},{"date":"2023-06-07","close":5679.5923},{"date":"2023-06-08","close":5699.3823},{"date":"2023-06-09","close":5640.0142},{"date":"2023-06-12","close":5600.4346},{"date":"2023-06-13","close":5590.54},{"date":"2023-06-14","close":5590.54},{"date":"2023-06-15","close":5550.9614},{"date":"2023-06-16","close":5570.75},{"date":"2023-06-19","close":5550.9614},{"date":"2023-06-20","close":5560.856},{"date":"2023-06-21","close":5491.5918},{"date":"2023-06-22","close":5491.5918},{"date":"2023-06-23","close":5471.8032},{"date":"2023-06-26","close":5461.9082},{"date":"2023-06-27","close":5442.1187},{"date":"2023-06-28","close":5412.4341},{"date":"2023-06-29","close":5392.6445},{"date":"2023-06-30","close":5392.6445},{"date":"2023-07-03","close":5432.2236},{"date":"2023-07-04","close":5412.4341},{"date":"2023-07-05","close":5372.8555},{"date":"2023-07-06","close":5303.5913},{"date":"2023-07-07","close":5224.4341},{"date":"2023-07-10","close":5293.6968},{"date":"2023-07-11","close":5303.5913},{"date":"2023-07-12","close":5303.5913},{"date":"2023-07-13","close":5343.1709},{"date":"2023-07-14","close":5392.6445},{"date":"2023-07-17","close":5323.3813},{"date":"2023-07-18","close":5264.0132},{"date":"2023-07-19","close":5303.5913},{"date":"2023-07-20","close":5264.0132},{"date":"2023-07-21","close":5254.1182},{"date":"2023-07-24","close":5085.9072},{"date":"2023-07-25","close":4986.96},{"date":"2023-07-26","close":4695.064},{"date":"2023-07-27","close":4798.9595},{"date":"2023-07-28","close":4996.8545},{"date":"2023-07-31","close":5056.2227},{"date":"2023-08-01","close":5125.4863},{"date":"2023-08-02","close":5095.8022},{"date":"2023-08-03","close":5046.3281},{"date":"2023-08-04","close":5204.644},{"date":"2023-08-07","close":5264.0132},{"date":"2023-08-08","close":5165.0649},{"date":"2023-08-09","close":5234.3286},{"date":"2023-08-10","close":5303.5913},{"date":"2023-08-11","close":5313.4868},{"date":"2023-08-14","close":5323.3813},{"date":"2023-08-16","close":5115.5913},{"date":"2023-08-17","close":4986.96},{"date":"2023-08-18","close":5026.5386},{"date":"2023-08-21","close":5036.4336},{"date":"2023-08-22","close":4996.8545},{"date":"2023-08-23","close":4932.5386},{"date":"2023-08-24","close":4917.6958},{"date":"2023-08-25","close":4912.749},{"date":"2023-08-28","close":5036.4336},{"date":"2023-08-29","close":5046.3281},{"date":"2023-08-30","close":5056.2227},{"date":"2023-08-31","close":4957.2754},{"date":"2023-09-01","close":4977.0645},{"date":"2023-09-04","close":5105.6963},{"date":"2023-09-05","close":5105.6963},{"date":"2023-09-06","close":5491.5918},{"date":"2023-09-07","close":6431.5947},{"date":"2023-09-08","close":6223.8042},{"date":"2023-09-11","close":6035.8037},{"date":"2023-09-12","close":7430.9658},{"date":"2023-09-13","close":7648.6504},{"date":"2023-09-14","close":7440.8599},{"date":"2023-09-15","close":7638.7554},{"date":"2023-09-18","close":8014.7559},{"date":"2023-09-19","close":8123.5986},{"date":"2023-09-20","close":7529.9136},{"date":"2023-09-21","close":6956.0171},{"date":"2023-09-22","close":7144.0176},{"date":"2023-09-25","close":6827.3853},{"date":"2023-09-26","close":6223.8042},{"date":"2023-09-27","close":7213.2808},{"date":"2023-10-04","close":6688.8589},{"date":"2023-10-05","close":6134.7515},{"date":"2023-10-06","close":6144.646},{"date":"2023-10-10","close":7985.0723},{"date":"2023-10-11","close":9964.0244},{"date":"2023-10-12","close":10458.7627},{"date":"2023-10-13","close":13357.9277},{"date":"2023-10-16","close":16524.25},{"date":"2023-10-17","close":15307.1963},{"date":"2023-10-18","close":16385.7246},{"date":"2023-10-19","close":14842.1426},{"date":"2023-10-20","close":14020.877},{"date":"2023-10-23","close":12912.6631},{"date":"2023-10-24","close":12259.6084},{"date":"2023-10-25","close":11477.9238},{"date":"2023-10-26","close":12130.9775},{"date":"2023-10-27","close":11626.3438},{"date":"2023-10-30","close":14258.3506},{"date":"2023-10-31","close":12734.5566},{"date":"2023-11-01","close":12853.2939},{"date":"2023-11-02","close":13080.874},{"date":"2023-11-03","close":12388.2412},{"date":"2023-11-06","close":11754.9766},{"date":"2023-11-07","close":10765.499},{"date":"2023-11-08","close":10102.5518},{"date":"2023-11-09","close":9390.1279},{"date":"2023-11-10","close":9251.6016},{"date":"2023-11-13","close":9340.6543},{"date":"2023-11-14","close":9301.0742},{"date":"2023-11-15","close":9231.8125},{"date":"2023-11-16","close":8746.9688},{"date":"2023-11-17","close":8281.915},{"date":"2023-11-20","close":8618.3359},{"date":"2023-11-21","close":8638.126},{"date":"2023-11-22","close":8262.125},{"date":"2023-11-23","close":8054.3354},{"date":"2023-11-24","close":8222.5469},{"date":"2023-11-27","close":8004.8613},{"date":"2023-11-28","close":8044.4409},{"date":"2023-11-29","close":8054.3354},{"date":"2023-11-30","close":8272.0195},{"date":"2023-12-01","close":8202.7578},{"date":"2023-12-04","close":8093.9146},{"date":"2023-12-05","close":7915.8086},{"date":"2023-12-06","close":7955.3877},{"date":"2023-12-07","close":7727.8081},{"date":"2023-12-08","close":7915.8086},{"date":"2023-12-11","close":7955.3877},{"date":"2023-12-12","close":7876.2295},{"date":"2023-12-13","close":7628.8604},{"date":"2023-12-14","close":7599.1768},{"date":"2023-12-15","close":7668.4399},{"date":"2023-12-18","close":7876.2295},{"date":"2023-12-19","close":8410.5469},{"date":"2023-12-20","close":8370.9678},{"date":"2023-12-21","close":8163.1777},{"date":"2023-12-22","close":7876.2295},{"date":"2023-12-26","close":7688.229},{"date":"2023-12-27","close":7977.0356},{"date":"2023-12-28","close":7967.0767},{"date":"2024-01-02","close":7837.6113},{"date":"2024-01-03","close":7688.229},{"date":"2024-01-04","close":9988.7227},{"date":"2024-01-05","close":9401.1504},{"date":"2024-01-08","close":8972.9209},{"date":"2024-01-09","close":10586.2529},{"date":"2024-01-10","close":11153.9082},{"date":"2024-01-11","close":10556.376},{"date":"2024-01-12","close":12687.5693},{"date":"2024-01-15","close":12697.5283},{"date":"2024-01-16","close":12846.9121},{"date":"2024-01-17","close":12826.9932},{"date":"2024-01-18","close":13314.9766},{"date":"2024-01-19","close":12348.9688},{"date":"2024-01-22","close":11791.2734},{"date":"2024-01-23","close":11353.084},{"date":"2024-01-24","close":10914.8955},{"date":"2024-01-25","close":10506.583},{"date":"2024-01-26","close":10377.1172},{"date":"2024-01-29","close":12060.1631},{"date":"2024-01-30","close":11104.1133},{"date":"2024-01-31","close":10506.583},{"date":"2024-02-01","close":9948.8877},{"date":"2024-02-02","close":10088.3115},{"date":"2024-02-05","close":10586.2529},{"date":"2024-02-06","close":9899.0928},{"date":"2024-02-07","close":9709.875},{"date":"2024-02-08","close":9789.5449},{"date":"2024-02-13","close":9968.8047},{"date":"2024-02-14","close":10805.3486},{"date":"2024-02-15","close":10815.3066},{"date":"2024-02-16","close":10914.8955},{"date":"2024-02-19","close":10765.5117},{"date":"2024-02-20","close":11064.2773},{"date":"2024-02-21","close":10536.459},{"date":"2024-02-22","close":10327.3232},{"date":"2024-02-23","close":10038.5166},{"date":"2024-02-26","close":9909.0518},{"date":"2024-02-27","close":9909.0518},{"date":"2024-02-28","close":10018.5996},{"date":"2024-02-29","close":9968.8047},{"date":"2024-03-04","close":10227.7354},{"date":"2024-03-05","close":10098.2695},{"date":"2024-03-06","close":9919.0107},{"date":"2024-03-07","close":9789.5449},{"date":"2024-03-08","close":9689.957},{"date":"2024-03-11","close":9311.5205},{"date":"2024-03-12","close":9201.9736},{"date":"2024-03-13","close":9201.9736},{"date":"2024-03-14","close":9650.1221},{"date":"2024-03-15","close":9948.8877},{"date":"2024-03-18","close":9869.2168},{"date":"2024-03-19","close":10167.9814},{"date":"2024-03-20","close":10018.5996},{"date":"2024-03-21","close":9869.2168},{"date":"2024-03-22","close":9640.1631},{"date":"2024-03-25","close":9998.6807},{"date":"2024-03-26","close":9968.8047},{"date":"2024-03-27","close":9719.834},{"date":"2024-03-28","close":9749.71},{"date":"2024-03-29","close":9909.0518},{"date":"2024-04-01","close":9998.6807},{"date":"2024-04-02","close":12996.2939},{"date":"2024-04-03","close":13793.002},{"date":"2024-04-04","close":13793.002},{"date":"2024-04-05","close":14649.4629},{"date":"2024-04-08","close":15615.4707},{"date":"2024-04-09","close":14838.6807},{"date":"2024-04-11","close":15346.582},{"date":"2024-04-12","close":15486.0059},{"date":"2024-04-15","close":16631.2734},{"date":"2024-04-16","close":16432.0957},{"date":"2024-04-17","close":15137.4463},{"date":"2024-04-18","close":14131.6025},{"date":"2024-04-19","close":16979.832},{"date":"2024-04-22","close":14549.874},{"date":"2024-04-23","close":15007.9805},{"date":"2024-04-24","close":15456.1289},{"date":"2024-04-25","close":15127.4873},{"date":"2024-04-26","close":14988.0635},{"date":"2024-04-29","close":13295.0596},{"date":"2024-04-30","close":12936.541},{"date":"2024-05-02","close":12637.7764},{"date":"2024-05-03","close":13633.6602},{"date":"2024-05-07","close":13753.166},{"date":"2024-05-08","close":12677.6113},{"date":"2024-05-09","close":12607.8994},{"date":"2024-05-10","close":13354.8125},{"date":"2024-05-13","close":12707.4883},{"date":"2024-05-14","close":12498.3525},{"date":"2024-05-16","close":12339.0098},{"date":"2024-05-17","close":12179.668},{"date":"2024-05-20","close":13553.9893},{"date":"2024-05-21","close":13135.7178},{"date":"2024-05-22","close":12448.5576},{"date":"2024-05-23","close":12219.5049},{"date":"2024-05-24","close":12229.4629},{"date":"2024-05-27","close":11791.2734},{"date":"2024-05-28","close":12080.0801},{"date":"2024-05-29","close":12777.2002},{"date":"2024-05-30","close":12319.0918},{"date":"2024-05-31","close":12448.5576},{"date":"2024-06-03","close":16183.125},{"date":"2024-06-04","close":19160.8203},{"date":"2024-06-05","close":17427.9805},{"date":"2024-06-07","close":16103.4541},{"date":"2024-06-10","close":16352.4248},{"date":"2024-06-11","close":15715.0596},{"date":"2024-06-12","close":15057.7754},{"date":"2024-06-13","close":14838.6807},{"date":"2024-06-14","close":14360.6553},{"date":"2024-06-17","close":13743.208},{"date":"2024-06-18","close":14300.9033},{"date":"2024-06-19","close":14599.668},{"date":"2024-06-20","close":14430.3672},{"date":"2024-06-21","close":14290.9434},{"date":"2024-06-24","close":14370.6152},{"date":"2024-06-25","close":14510.0391},{"date":"2024-06-26","close":13962.3018},{"date":"2024-06-27","close":14091.7676},{"date":"2024-06-28","close":15177.2812},{"date":"2024-07-01","close":14948.2275},{"date":"2024-07-02","close":15147.4043},{"date":"2024-07-03","close":14350.6973},{"date":"2024-07-04","close":13992.1787},{"date":"2024-07-05","close":14151.5195},{"date":"2024-07-08","close":14081.8076},{"date":"2024-07-09","close":13842.7959},{"date":"2024-07-10","close":13852.7549},{"date":"2024-07-11","close":13922.4668},{"date":"2024-07-12","close":13783.043},{"date":"2024-07-15","close":13773.084},{"date":"2024-07-16","close":13852.7549},{"date":"2024-07-17","close":13633.6602},{"date":"2024-07-18","close":13932.4258},{"date":"2024-07-19","close":13713.3311},{"date":"2024-07-22","close":13962.3018},{"date":"2024-07-23","close":13783.043},{"date":"2024-07-24","close":13175.5527},{"date":"2024-07-25","close":12647.7344},{"date":"2024-07-26","close":12617.8574},{"date":"2024-07-29","close":13603.7842},{"date":"2024-07-30","close":13334.8945},{"date":"2024-07-31","close":17328.3926},{"date":"2024-08-01","close":18145.0156},{"date":"2024-08-02","close":18752.5078},{"date":"2024-08-05","close":19479.5039},{"date":"2024-08-06","close":19917.6914},{"date":"2024-08-07","close":20017.2812},{"date":"2024-08-08","close":18772.4238},{"date":"2024-08-09","close":19270.3672},{"date":"2024-08-12","close":19320.1602},{"date":"2024-08-13","close":20216.457},{"date":"2024-08-14","close":19469.543},{"date":"2024-08-16","close":17965.7578},{"date":"2024-08-19","close":16432.0957},{"date":"2024-08-20","close":15924.1953},{"date":"2024-08-21","close":15476.0469},{"date":"2024-08-22","close":15237.0342},{"date":"2024-08-23","close":14998.0225},{"date":"2024-08-26","close":16033.7422},{"date":"2024-08-27","close":16143.2891},{"date":"2024-08-28","close":14858.5986},{"date":"2024-08-29","close":14988.0635},{"date":"2024-08-30","close":15316.7051},{"date":"2024-09-02","close":14609.627},{"date":"2024-09-03","close":14968.1455},{"date":"2024-09-04","close":14022.0557},{"date":"2024-09-05","close":14280.9854},{"date":"2024-09-06","close":14490.1211},{"date":"2024-09-09","close":14659.4209},{"date":"2024-09-10","close":14490.1211},{"date":"2024-09-11","close":14539.915},{"date":"2024-09-12","close":14918.3516},{"date":"2024-09-13","close":14978.1045},{"date":"2024-09-19","close":15097.6104},{"date":"2024-09-20","close":16481.8906},{"date":"2024-09-23","close":17159.0918},{"date":"2024-09-24","close":17169.0508},{"date":"2024-09-25","close":18802.3008},{"date":"2024-09-26","close":17418.0215},{"date":"2024-09-27","close":16880.2441},{"date":"2024-09-30","close":17408.0625},{"date":"2024-10-02","close":18652.918},{"date":"2024-10-04","close":21710.2852},{"date":"2024-10-07","close":20963.3711},{"date":"2024-10-08","close":21511.1074},{"date":"2024-10-10","close":20166.6621},{"date":"2024-10-11","close":20067.0742},{"date":"2024-10-14","close":20067.0742},{"date":"2024-10-15","close":17726.7441},{"date":"2024-10-16","close":16870.2852},{"date":"2024-10-17","close":16969.873},{"date":"2024-10-18","close":17029.627},{"date":"2024-10-21","close":17348.3105},{"date":"2024-10-22","close":18184.8535},{"date":"2024-10-23","close":17497.6934},{"date":"2024-10-24","close":17597.2812},{"date":"2024-10-25","close":16930.0391},{"date":"2024-10-28","close":16342.4668},{"date":"2024-10-29","close":16033.7422},{"date":"2024-10-30","close":16133.3311},{"date":"2024-10-31","close":16173.166},{"date":"2024-11-01","close":16959.916},{"date":"2024-11-04","close":17079.4219},{"date":"2024-11-05","close":17039.5859},{"date":"2024-11-06","close":16591.4375},{"date":"2024-11-07","close":16591.4375},{"date":"2024-11-08","close":16412.1777},{"date":"2024-11-11","close":15476.0469},{"date":"2024-11-12","close":15436.2119},{"date":"2024-11-13","close":14858.5986},{"date":"2024-11-14","close":14778.9277},{"date":"2024-11-15","close":15077.6924},{"date":"2024-11-18","close":16023.7832},{"date":"2024-11-19","close":16083.5361},{"date":"2024-11-20","close":15894.3184},{"date":"2024-11-21","close":15266.9111},{"date":"2024-11-22","close":15227.0762},{"date":"2024-11-25","close":15486.0059},{"date":"2024-11-26","close":14948.2275},{"date":"2024-11-27","close":14022.0557},{"date":"2024-11-28","close":14201.3145},{"date":"2024-11-29","close":13982.2207},{"date":"2024-12-02","close":13952.3438},{"date":"2024-12-03","close":14151.5195},{"date":"2024-12-04","close":13344.8535},{"date":"2024-12-05","close":13464.3604},{"date":"2024-12-06","close":12886.7471},{"date":"2024-12-09","close":11990.4512},{"date":"2024-12-10","close":12817.0352},{"date":"2024-12-11","close":12966.417},{"date":"2024-12-12","close":12966.417},{"date":"2024-12-13","close":13185.5117},{"date":"2024-12-16","close":13603.7842},{"date":"2024-12-17","close":13334.8945},{"date":"2024-12-18","close":13344.8535},{"date":"2024-12-19","close":12896.7051},{"date":"2024-12-20","close":12687.5693},{"date":"2024-12-23","close":12747.3232},{"date":"2024-12-24","close":12727.4053},{"date":"2024-12-26","close":12358.9287},{"date":"2024-12-27","close":12159.2676},{"date":"2024-12-30","close":12468.7402},{"date":"2025-01-02","close":12768.2295},{"date":"2025-01-03","close":13307.3105},{"date":"2025-01-06","close":13257.3955},{"date":"2025-01-07","close":13097.668},{"date":"2025-01-08","close":13287.3447},{"date":"2025-01-09","close":13287.3447},{"date":"2025-01-10","close":13167.5488},{"date":"2025-01-13","close":13367.208},{"date":"2025-01-14","close":13417.123},{"date":"2025-01-15","close":13007.8213},{"date":"2025-01-16","close":13177.5322},{"date":"2025-01-17","close":12788.1953},{"date":"2025-01-20","close":12818.1445},{"date":"2025-01-21","close":12738.2812},{"date":"2025-01-22","close":12378.8936},{"date":"2025-01-23","close":12189.2168},{"date":"2025-01-24","close":12029.4893},{"date":"2025-01-31","close":11839.8125},{"date":"2025-02-03","close":14405.4385},{"date":"2025-02-04","close":13137.5996},{"date":"2025-02-05","close":13187.5146},{"date":"2025-02-06","close":12758.2471},{"date":"2025-02-07","close":11600.2217},{"date":"2025-02-10","close":11360.6299},{"date":"2025-02-11","close":11580.2549},{"date":"2025-02-12","close":11550.3066},{"date":"2025-02-13","close":11560.2891},{"date":"2025-02-14","close":11530.3408},{"date":"2025-02-17","close":11570.2725},{"date":"2025-02-18","close":11570.2725},{"date":"2025-02-19","close":11819.8467},{"date":"2025-02-20","close":11889.7275},{"date":"2025-02-21","close":11859.7783},{"date":"2025-02-24","close":11769.9316},{"date":"2025-02-25","close":11640.1533},{"date":"2025-02-26","close":11520.3574},{"date":"2025-02-27","close":11530.3408},{"date":"2025-02-28","close":11280.7656},{"date":"2025-03-04","close":11220.8682},{"date":"2025-03-05","close":11480.4258},{"date":"2025-03-06","close":11260.7998},{"date":"2025-03-07","close":11330.6807},{"date":"2025-03-10","close":11400.5615},{"date":"2025-03-11","close":11210.8848},{"date":"2025-03-12","close":11280.7656},{"date":"2025-03-13","close":11071.123},{"date":"2025-03-14","close":11121.0381},{"date":"2025-03-17","close":11230.8506},{"date":"2025-03-18","close":11510.374},{"date":"2025-03-19","close":11480.4258},{"date":"2025-03-20","close":11250.8174},{"date":"2025-03-21","close":11310.7148},{"date":"2025-03-24","close":11430.5107},{"date":"2025-03-25","close":11200.9023},{"date":"2025-03-26","close":11270.7832},{"date":"2025-03-27","close":11400.5615},{"date":"2025-03-28","close":11180.9365},{"date":"2025-03-31","close":11350.6465},{"date":"2025-04-01","close":11580.2549},{"date":"2025-04-02","close":11380.5957},{"date":"2025-04-03","close":10891.4297},{"date":"2025-04-04","close":10542.0254},{"date":"2025-04-07","close":9593.6426},{"date":"2025-04-08","close":9703.4551},{"date":"2025-04-09","close":9284.1699},{"date":"2025-04-10","close":10312.417},{"date":"2025-04-11","close":10312.417},{"date":"2025-04-14","close":10462.1621},{"date":"2025-04-15","close":10492.1104},{"date":"2025-04-16","close":10232.5527},{"date":"2025-04-17","close":10581.957},{"date":"2025-04-18","close":10911.3955},{"date":"2025-04-21","close":10472.1445},{"date":"2025-04-22","close":10532.043},{"date":"2025-04-23","close":10611.9062},{"date":"2025-04-24","close":10981.2764},{"date":"2025-04-25","close":11270.7832},{"date":"2025-04-28","close":11889.7275},{"date":"2025-04-29","close":11849.7959},{"date":"2025-04-30","close":11829.8301},{"date":"2025-05-02","close":12099.3701},{"date":"2025-05-07","close":11680.085},{"date":"2025-05-08","close":11610.2041},{"date":"2025-05-09","close":11809.8643},{"date":"2025-05-12","close":11131.0215},{"date":"2025-05-13","close":11280.7656},{"date":"2025-05-14","close":11200.9023},{"date":"2025-05-15","close":11160.9697},{"date":"2025-05-16","close":10981.2764},{"date":"2025-05-19","close":10891.4297},{"date":"2025-05-20","close":10981.2764},{"date":"2025-05-21","close":11620.1875},{"date":"2025-05-22","close":11580.2549},{"date":"2025-05-23","close":11460.46},{"date":"2025-05-26","close":11111.0557},{"date":"2025-05-27","close":11051.1572},{"date":"2025-05-28","close":11051.1572},{"date":"2025-05-29","close":11041.1748},{"date":"2025-05-30","close":10881.4473},{"date":"2025-06-02","close":10991.2598},{"date":"2025-06-04","close":11041.1748},{"date":"2025-06-05","close":11011.2256},{"date":"2025-06-09","close":11180.9365},{"date":"2025-06-10","close":11091.0889},{"date":"2025-06-11","close":10991.2598},{"date":"2025-06-12","close":12259.0977},{"date":"2025-06-13","close":15932.834},{"date":"2025-06-16","close":19137.3711},{"date":"2025-06-17","close":18378.6641},{"date":"2025-06-18","close":19157.3359},{"date":"2025-06-19","close":17879.5156},{"date":"2025-06-20","close":15503.5664},{"date":"2025-06-23","close":18238.9023},{"date":"2025-06-24","close":13077.7021},{"date":"2025-06-25","close":12708.332},{"date":"2025-06-26","close":12418.8252},{"date":"2025-06-27","close":12868.0596},{"date":"2025-06-30","close":12279.0635},{"date":"2025-07-01","close":12428.8086},{"date":"2025-07-02","close":12438.791},{"date":"2025-07-03","close":12578.5527},{"date":"2025-07-04","close":12398.8594},{"date":"2025-07-07","close":12438.791},{"date":"2025-07-08","close":12478.7236},{"date":"2025-07-09","close":12768.2295},{"date":"2025-07-10","close":12868.0596},{"date":"2025-07-11","close":13017.8047},{"date":"2025-07-14","close":13037.7705},{"date":"2025-07-15","close":12937.9404},{"date":"2025-07-16","close":12828.1279},{"date":"2025-07-17","close":12848.0938},{"date":"2025-07-18","close":13057.7363},{"date":"2025-07-21","close":12708.332},{"date":"2025-07-22","close":12568.5703},{"date":"2025-07-23","close":12578.5527},{"date":"2025-07-24","close":12448.7744},{"date":"2025-07-25","close":12528.6387},{"date":"2025-07-28","close":12348.9443},{"date":"2025-07-29","close":12328.9785},{"date":"2025-07-30","close":12568.5703},{"date":"2025-07-31","close":12628.4678},{"date":"2025-08-01","close":12299.0293},{"date":"2025-08-04","close":12249.1152},{"date":"2025-08-05","close":12289.0469},{"date":"2025-08-06","close":12478.7236},{"date":"2025-08-07","close":12378.8936},{"date":"2025-08-08","close":12428.8086},{"date":"2025-08-11","close":12299.0293},{"date":"2025-08-12","close":12259.0977},{"date":"2025-08-13","close":12249.1152},{"date":"2025-08-14","close":12279.0635},{"date":"2025-08-18","close":12109.3535},{"date":"2025-08-19","close":11839.8125},{"date":"2025-08-20","close":11630.1699},{"date":"2025-08-21","close":11759.9492},{"date":"2025-08-22","close":11749.9658},{"date":"2025-08-25","close":12029.4893},{"date":"2025-08-26","close":12019.5068},{"date":"2025-08-27","close":11979.5742},{"date":"2025-08-28","close":12019.5068},{"date":"2025-08-29","close":12129.3193},{"date":"2025-09-01","close":12099.3701},{"date":"2025-09-02","close":11969.5918},{"date":"2025-09-03","close":12159.2676},{"date":"2025-09-04","close":12099.3701},{"date":"2025-09-05","close":12089.3877},{"date":"2025-09-08","close":12289.0469},{"date":"2025-09-09","close":12279.0635},{"date":"2025-09-10","close":12548.6045},{"date":"2025-09-11","close":12478.7236},{"date":"2025-09-12","close":12269.0811},{"date":"2025-09-15","close":12378.8936},{"date":"2025-09-16","close":12478.7236},{"date":"2025-09-17","close":12907.9912},{"date":"2025-09-18","close":12698.3486},{"date":"2025-09-19","close":12450.0},{"date":"2025-09-22","close":12748.2637},{"date":"2025-09-23","close":12398.8594},{"date":"2025-09-24","close":12488.7061},{"date":"2025-09-25","close":12608.502},{"date":"2025-09-26","close":12458.7578},{"date":"2025-09-29","close":12558.5869},{"date":"2025-09-30","close":12269.0811},{"date":"2025-10-01","close":12318.9961},{"date":"2025-10-02","close":12718.3145},{"date":"2025-10-10","close":12269.0811},{"date":"2025-10-13","close":12259.0977},{"date":"2025-10-14","close":12428.8086},{"date":"2025-10-15","close":12518.6553},{"date":"2025-10-16","close":12698.3486},{"date":"2025-10-17","close":12428.8086},{"date":"2025-10-20","close":12378.8936},{"date":"2025-10-21","close":12408.8428},{"date":"2025-10-22","close":12568.5703},{"date":"2025-10-23","close":12788.1953},{"date":"2025-10-24","close":12768.2295},{"date":"2025-10-27","close":12728.2979},{"date":"2025-10-28","close":12568.5703},{"date":"2025-10-29","close":12548.6045},{"date":"2025-10-30","close":12259.0977},{"date":"2025-10-31","close":12269.0811},{"date":"2025-11-03","close":12239.1318},{"date":"2025-11-04","close":12199.2002},{"date":"2025-11-05","close":12229.1484},{"date":"2025-11-06","close":12169.251},{"date":"2025-11-07","close":12009.5234},{"date":"2025-11-10","close":12239.1318},{"date":"2025-11-11","close":12219.166},{"date":"2025-11-12","close":12358.9277},{"date":"2025-11-13","close":12219.166},{"date":"2025-11-14","close":12259.0977},{"date":"2025-11-17","close":12368.9102},{"date":"2025-11-18","close":12049.4551},{"date":"2025-11-19","close":12029.4893},{"date":"2025-11-20","close":12069.4209},{"date":"2025-11-21","close":11889.7275},{"date":"2025-11-24","close":11999.54},{"date":"2025-11-25","close":11959.6084},{"date":"2025-11-26","close":12009.5234},{"date":"2025-11-27","close":11979.5742},{"date":"2025-11-28","close":12119.3359},{"date":"2025-12-01","close":12328.9785},{"date":"2025-12-02","close":12378.8936},{"date":"2025-12-03","close":12348.9443},{"date":"2025-12-04","close":12229.1484},{"date":"2025-12-05","close":12279.0635},{"date":"2025-12-08","close":12089.3877},{"date":"2025-12-09","close":11969.5918},{"date":"2025-12-10","close":12009.5234},{"date":"2025-12-11","close":12089.3877},{"date":"2025-12-12","close":12099.3701},{"date":"2025-12-15","close":11959.6084},{"date":"2025-12-16","close":11660.1191},{"date":"2025-12-17","close":11640.1533},{"date":"2025-12-18","close":11620.1875},{"date":"2025-12-19","close":11650.1357},{"date":"2025-12-22","close":11769.9316},{"date":"2025-12-23","close":11799.8809},{"date":"2025-12-24","close":11859.7783},{"date":"2025-12-26","close":11730.0},{"date":"2025-12-29","close":11660.0},{"date":"2025-12-30","close":11860.0},{"date":"2026-01-02","close":11730.0},{"date":"2026-01-05","close":12370.0},{"date":"2026-01-06","close":12820.0},{"date":"2026-01-07","close":12550.0},{"date":"2026-01-08","close":12430.0},{"date":"2026-01-09","close":12600.0},{"date":"2026-01-12","close":13510.0},{"date":"2026-01-13","close":13550.0},{"date":"2026-01-14","close":14430.0},{"date":"2026-01-15","close":14750.0},{"date":"2026-01-16","close":13430.0},{"date":"2026-01-19","close":13160.0},{"date":"2026-01-20","close":13130.0},{"date":"2026-01-21","close":12570.0},{"date":"2026-01-22","close":12220.0},{"date":"2026-01-23","close":12530.0},{"date":"2026-01-26","close":13070.0},{"date":"2026-01-27","close":12710.0},{"date":"2026-01-28","close":12980.0},{"date":"2026-01-29","close":14130.0},{"date":"2026-01-30","close":15390.0},{"date":"2026-02-02","close":13610.0},{"date":"2026-02-03","close":13140.0},{"date":"2026-02-04","close":13730.0},{"date":"2026-02-05","close":13700.0},{"date":"2026-02-06","close":14620.0},{"date":"2026-02-09","close":14240.0},{"date":"2026-02-10","close":14610.0},{"date":"2026-02-11","close":14570.0},{"date":"2026-02-12","close":14260.0},{"date":"2026-02-13","close":13770.0},{"date":"2026-02-19","close":15310.0},{"date":"2026-02-20","close":19040.0},{"date":"2026-02-23","close":21850.0},{"date":"2026-02-24","close":21750.0},{"date":"2026-02-25","close":21100.0},{"date":"2026-02-26","close":19230.0},{"date":"2026-02-27","close":17610.0},{"date":"2026-03-03","close":22850.0},{"date":"2026-03-04","close":29700.0},{"date":"2026-03-05","close":32700.0},{"date":"2026-03-06","close":27600.0},{"date":"2026-03-09","close":27950.0},{"date":"2026-03-10","close":25900.0},{"date":"2026-03-11","close":25500.0},{"date":"2026-03-12","close":26000.0},{"date":"2026-03-13","close":24600.0},{"date":"2026-03-16","close":23550.0},{"date":"2026-03-17","close":22750.0},{"date":"2026-03-18","close":20050.0},{"date":"2026-03-19","close":20950.0},{"date":"2026-03-20","close":19540.0},{"date":"2026-03-23","close":20650.0},{"date":"2026-03-24","close":19750.0},{"date":"2026-03-25","close":19250.0},{"date":"2026-03-26","close":21000.0},{"date":"2026-03-27","close":19930.0},{"date":"2026-03-30","close":20550.0},{"date":"2026-03-31","close":19240.0},{"date":"2026-04-01","close":18400.0},{"date":"2026-04-02","close":21650.0},{"date":"2026-04-03","close":22000.0},{"date":"2026-04-06","close":20800.0},{"date":"2026-04-07","close":22850.0},{"date":"2026-04-08","close":18840.0},{"date":"2026-04-09","close":19240.0},{"date":"2026-04-10","close":19360.0},{"date":"2026-04-13","close":20250.0},{"date":"2026-04-14","close":19440.0},{"date":"2026-04-15","close":18610.0},{"date":"2026-04-16","close":17900.0},{"date":"2026-04-17","close":17740.0},{"date":"2026-04-20","close":18350.0},{"date":"2026-04-21","close":17700.0},{"date":"2026-04-22","close":17710.0},{"date":"2026-04-23","close":17770.0},{"date":"2026-04-24","close":17830.0},{"date":"2026-04-27","close":17470.0},{"date":"2026-04-28","close":17280.0},{"date":"2026-04-29","close":16940.0},{"date":"2026-04-30","close":17930.0},{"date":"2026-05-04","close":16890.0},{"date":"2026-05-06","close":15840.0},{"date":"2026-05-07","close":15390.0},{"date":"2026-05-08","close":15220.0},{"date":"2026-05-11","close":15520.0},{"date":"2026-05-12","close":15620.0},{"date":"2026-05-13","close":14740.0},{"date":"2026-05-14","close":14600.0},{"date":"2026-05-15","close":15130.0},{"date":"2026-05-18","close":14700.0},{"date":"2026-05-19","close":14150.0},{"date":"2026-05-20","close":13850.0},{"date":"2026-05-21","close":13870.0},{"date":"2026-05-22","close":14120.0},{"date":"2026-05-26","close":13300.0},{"date":"2026-05-27","close":13160.0},{"date":"2026-05-28","close":13550.0},{"date":"2026-05-29","close":12480.0},{"date":"2026-06-01","close":12750.0},{"date":"2026-06-02","close":12040.0},{"date":"2026-06-04","close":12200.0},{"date":"2026-06-05","close":11950.0},{"date":"2026-06-08","close":12220.0},{"date":"2026-06-09","close":11870.0},{"date":"2026-06-10","close":11900.0},{"date":"2026-06-11","close":12170.0},{"date":"2026-06-12","close":11700.0},{"date":"2026-06-15","close":11070.0},{"date":"2026-06-16","close":11370.0},{"date":"2026-06-17","close":10960.0},{"date":"2026-06-18","close":10490.0},{"date":"2026-06-19","close":10190.0},{"date":"2026-06-22","close":10090.0},{"date":"2026-06-23","close":9680.0},{"date":"2026-06-24","close":10100.0},{"date":"2026-06-25","close":9620.0},{"date":"2026-06-26","close":9200.0},{"date":"2026-06-29","close":9650.0},{"date":"2026-06-30","close":9470.0},{"date":"2026-07-01","close":9500.0},{"date":"2026-07-02","close":9210.0},{"date":"2026-07-03","close":9290.0},{"date":"2026-07-06","close":9100.0},{"date":"2026-07-07","close":9100.0},{"date":"2026-07-08","close":10440.0},{"date":"2026-07-09","close":10780.0},{"date":"2026-07-10","close":10840.0},{"date":"2026-07-13","close":11640.0},{"date":"2026-07-14","close":12680.0},{"date":"2026-07-15","close":12580.0},{"date":"2026-07-16","close":12010.0},{"date":"2026-07-20","close":13440.0},{"date":"2026-07-21","close":12430.0},{"date":"2026-07-22","close":13710.0},{"date":"2026-07-23","close":13870.0},{"date":"2026-07-24","close":14120.0},{"date":"2026-07-27","close":10990.0},{"date":"2026-07-28","close":9990.0},{"date":"2026-07-29","close":10510.0},{"date":"2026-07-30","close":10910.0},{"date":"2026-07-31","close":11140.0},{"date":"2026-08-03","close":9900.0},{"date":"2026-08-04","close":10540.0},{"date":"2026-08-05","close":10230.0},{"date":"2026-08-06","close":10170.0},{"date":"2026-08-07","close":10470.0},{"date":"2026-08-10","close":10500.0},{"date":"2026-08-11","close":10750.0},{"date":"2026-08-12","close":11020.0},{"date":"2026-08-13","close":10880.0},{"date":"2026-08-14","close":10730.0},{"date":"2026-08-18","close":11400.0},{"date":"2026-08-19","close":10640.0},{"date":"2026-08-20","close":10510.0},{"date":"2026-08-21","close":10160.0},{"date":"2026-08-24","close":10110.0},{"date":"2026-08-25","close":10130.0},{"date":"2026-08-26","close":9760.0},{"date":"2026-08-27","close":9750.0},{"date":"2026-08-28","close":9950.0},{"date":"2026-08-31","close":10060.0},{"date":"2026-09-01","close":10210.0},{"date":"2026-09-02","close":11570.0},{"date":"2026-09-03","close":10620.0},{"date":"2026-09-04","close":10820.0},{"date":"2026-09-07","close":11230.0},{"date":"2026-09-08","close":11990.0},{"date":"2026-09-09","close":12090.0},{"date":"2026-09-10","close":14510.0},{"date":"2026-09-11","close":14610.0},{"date":"2026-09-14","close":15250.0},{"date":"2026-09-15","close":14580.0},{"date":"2026-09-16","close":13910.0},{"date":"2026-09-17","close":13600.0},{"date":"2026-09-18","close":12930.0},{"date":"2026-09-21","close":12710.0},{"date":"2026-09-22","close":12490.0},{"date":"2026-09-23","close":12550.0},{"date":"2026-09-28","close":13310.0},{"date":"2026-09-29","close":11960.0},{"date":"2026-09-30","close":12030.0},{"date":"2026-10-01","close":12150.0},{"date":"2026-10-02","close":12140.0},{"date":"2026-10-06","close":12100.0},{"date":"2026-10-07","close":12350.0},{"date":"2026-10-08","close":12490.0},{"date":"2026-10-12","close":12200.0},{"date":"2026-10-13","close":11420.0},{"date":"2026-10-14","close":11890.0},{"date":"2026-10-15","close":11230.0},{"date":"2026-10-16","close":11870.0},{"date":"2026-10-19","close":11640.0},{"date":"2026-10-20","close":12030.0},{"date":"2026-10-21","close":11780.0},{"date":"2026-10-22","close":11980.0},{"date":"2026-10-23","close":11580.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":152397.0,"foreign_net":-152404.0,"institution_net":7.0},{"date":"2026-10-21","retail_net":-78478.0,"foreign_net":78473.0,"institution_net":5.0},{"date":"2026-10-20","retail_net":75132.0,"foreign_net":-75139.0,"institution_net":7.0},{"date":"2026-10-19","retail_net":78370.0,"foreign_net":-78378.0,"institution_net":8.0},{"date":"2026-10-16","retail_net":-149026.0,"foreign_net":149013.0,"institution_net":13.0},{"date":"2026-10-15","retail_net":-81766.0,"foreign_net":81757.0,"institution_net":9.0},{"date":"2026-10-14","retail_net":-52177.0,"foreign_net":52171.0,"institution_net":6.0},{"date":"2026-10-13","retail_net":1678.0,"foreign_net":-3137.0,"institution_net":1459.0},{"date":"2026-10-12","retail_net":7994.0,"foreign_net":-8039.0,"institution_net":45.0},{"date":"2026-10-08","retail_net":35357.0,"foreign_net":-35365.0,"institution_net":8.0},{"date":"2026-10-07","retail_net":-8315.0,"foreign_net":8307.0,"institution_net":8.0},{"date":"2026-10-06","retail_net":-6215.0,"foreign_net":6208.0,"institution_net":7.0},{"date":"2026-10-02","retail_net":82740.0,"foreign_net":-82748.0,"institution_net":8.0},{"date":"2026-10-01","retail_net":1696.0,"foreign_net":-1266.0,"institution_net":-430.0},{"date":"2026-09-30","retail_net":-182902.0,"foreign_net":182894.0,"institution_net":8.0},{"date":"2026-09-29","retail_net":129285.0,"foreign_net":-130604.0,"institution_net":1319.0},{"date":"2026-09-28","retail_net":-20652.0,"foreign_net":20647.0,"institution_net":5.0},{"date":"2026-09-23","retail_net":-66174.0,"foreign_net":66167.0,"institution_net":7.0},{"date":"2026-09-22","retail_net":-110906.0,"foreign_net":115948.0,"institution_net":-5042.0},{"date":"2026-09-21","retail_net":15219.0,"foreign_net":-16915.0,"institution_net":1696.0},{"date":"2026-09-18","retail_net":-173719.0,"foreign_net":173712.0,"institution_net":7.0},{"date":"2026-09-17","retail_net":-173349.0,"foreign_net":171190.0,"institution_net":2159.0},{"date":"2026-09-16","retail_net":-11809.0,"foreign_net":9703.0,"institution_net":2106.0},{"date":"2026-09-15","retail_net":-4338.0,"foreign_net":4734.0,"institution_net":-396.0},{"date":"2026-09-14","retail_net":206317.0,"foreign_net":-206175.0,"institution_net":-142.0},{"date":"2026-09-11","retail_net":293963.0,"foreign_net":-293383.0,"institution_net":-580.0},{"date":"2026-09-10","retail_net":-454356.0,"foreign_net":453221.0,"institution_net":1135.0},{"date":"2026-09-09","retail_net":-46597.0,"foreign_net":56986.0,"institution_net":-10389.0},{"date":"2026-09-08","retail_net":373373.0,"foreign_net":-383775.0,"institution_net":10402.0},{"date":"2026-09-07","retail_net":-105689.0,"foreign_net":105680.0,"institution_net":9.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":152397.0,"foreign_net":-152404.0,"institution_net":7.0},"d3":{"retail_net":149051.0,"foreign_net":-149070.0,"institution_net":19.0},"d7":{"retail_net":-55548.0,"foreign_net":55493.0,"institution_net":55.0},"d14":{"retail_net":59387.0,"foreign_net":-60547.0,"institution_net":1160.0},"d30":{"retail_net":-272947.0,"foreign_net":269483.0,"institution_net":3464.0}},"analysis":"최근 5일 외국인 순매수 -7.84만, 기관 순매수 40.00. 30일 누적: 외국인 26.95만, 기관 3464.00.","foreign_flow":-78435.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":40.0},"insider_trades":[],"price_analysis":{"current":11590.0,"low_30d":10950.0,"support":11586.0,"high_30d":17310.0,"change_1d":-3.3,"change_7d":0.0,"change_30d":-2.9,"resistance":16674.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.45,"per":268.81,"quarter":"2024-Q2"},{"pbr":5.08,"per":304.71,"quarter":"2024-Q3"},{"pbr":3.62,"per":301.47,"quarter":"2024-Q4"},{"pbr":3.31,"per":256.8,"quarter":"2025-Q1"},{"pbr":3.6,"per":410.81,"quarter":"2025-Q2"},{"pbr":3.59,"per":816.85,"quarter":"2025-Q3"},{"pbr":3.47,"per":null,"quarter":"2025-Q4"},{"pbr":5.24,"per":706.83,"quarter":"2026-Q1"},{"pbr":2.63,"per":340.4,"quarter":"2026-Q2"},{"pbr":2.11,"per":null,"quarter":"현재"}],"timeline":[{"close":15177.2812,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":17408.0625,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":12468.7402,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":11350.6465,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":12279.0635,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":12269.0811,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":11860.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":19240.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9470.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.89,"pbr_5y_low":2.63,"per_5y_avg":503.43,"per_5y_low":256.8,"current_pbr":2.11,"current_per":null,"pbr_5y_high":5.24,"per_5y_high":1124.17,"pbr_5y_median":3.6,"per_5y_median":340.4,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Energy","industry":"Unknown"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +1.1%"},"momentum":{"grade":"D","reason":"RSI 49"},"valuation":{"grade":"C","reason":"적자 (EPS -36, PBR 2.11x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.7%"},"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":-0.54,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.66,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.14,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.22,"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":4.02,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-0.14,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.39,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.45,"per":268.81,"close":15177.2812,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.08,"per":304.71,"close":17408.0625,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.62,"per":301.47,"close":12468.7402,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.31,"per":256.8,"close":11350.6465,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.6,"per":410.81,"close":12279.0635,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.59,"per":816.85,"close":12269.0811,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.47,"per":1124.17,"close":11860.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.24,"per":706.83,"close":19240.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.63,"per":340.4,"close":9470.0,"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":"2.1배"},{"label":"ROE","value":"-0.7%"}],"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":-36.0,"pbr":null,"per":null,"roa":-0.005390655283239171,"roe":-0.006562454334944316,"revenue":27392682983.0,"market_cap":null,"net_income":-542112326.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.0402429607090379,"total_assets":100565199872.0,"total_equity":82608167361.0,"profit_margin":-0.01979040630435642,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-691412613.0,"operating_margin":-0.025240777379459078},{"eps":27.96,"pbr":3.28,"per":1609.09,"roa":0.004338849801185693,"roe":0.004977436267285858,"revenue":27102556729.0,"market_cap":265500000000.0,"net_income":419355290.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08113988713274949,"total_assets":96651257641.0,"total_equity":84251262594.0,"profit_margin":0.01547290516511624,"dividend_yield":0.11,"fiscal_quarter":"Q1","operating_income":560989477.0,"operating_margin":0.020698765899076075},{"eps":24.06,"pbr":null,"per":null,"roa":0.003923022661424516,"roe":0.0046016346119273225,"revenue":26924001197.0,"market_cap":null,"net_income":360934495.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.05276400199975819,"total_assets":92004183037.0,"total_equity":78436148334.0,"profit_margin":0.013405678166446413,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":160812914.0,"operating_margin":0.005972846042582948},{"eps":11.8,"pbr":null,"per":null,"roa":0.001912194422538239,"roe":0.002261268461691217,"revenue":25114714053.0,"market_cap":null,"net_income":177020917.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.045153259941836374,"total_assets":92574748108.0,"total_equity":78283901270.0,"profit_margin":0.00704849422638975,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-176127637.0,"operating_margin":-0.00701292623233993},{"eps":-36.6,"pbr":null,"per":null,"roa":-0.0059986590565994985,"roe":-0.007028594197065691,"revenue":26444392556.0,"market_cap":null,"net_income":-548981566.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.03950997145377575,"total_assets":91517380938.0,"total_equity":78106880353.0,"profit_margin":-0.020759847851957593,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-791133127.0,"operating_margin":-0.029916857622070765},{"eps":11.29,"pbr":null,"per":null,"roa":0.0018338320639941686,"roe":0.002152959459962307,"revenue":29368591672.0,"market_cap":null,"net_income":169342882.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.04135100704055306,"total_assets":92343724011.0,"total_equity":78655861919.0,"profit_margin":0.00576612198130874,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-188407638.0,"operating_margin":-0.006415276568390161},{"eps":28.53,"pbr":null,"per":null,"roa":0.004604966394331722,"roe":0.0054220802998968505,"revenue":29042269102.0,"market_cap":null,"net_income":427925453.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.054057210491582616,"total_assets":92926943729.0,"total_equity":78922743547.0,"profit_margin":0.014734573648397564,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":219069663.0,"operating_margin":0.007543131779083809},{"eps":26.67,"pbr":null,"per":null,"roa":0.004394989838958705,"roe":0.005092395886403478,"revenue":27277279882.0,"market_cap":null,"net_income":400062917.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.056732492011462805,"total_assets":91027040257.0,"total_equity":78560843643.0,"profit_margin":0.014666525354824602,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":174437308.0,"operating_margin":0.006394967121157466},{"eps":-22.29,"pbr":null,"per":null,"roa":-0.003600516486125924,"roe":-0.0042778927602085065,"revenue":29953198215.0,"market_cap":null,"net_income":-334363438.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.04948897127311318,"total_assets":92865409529.0,"total_equity":78160780726.0,"profit_margin":-0.011162862663278376,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-495728442.0,"operating_margin":-0.01655010054157584},{"eps":8.45,"pbr":null,"per":null,"roa":0.0013769229862740278,"roe":0.0016152048684069731,"revenue":30579654119.0,"market_cap":null,"net_income":126785739.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.03903489749605562,"total_assets":92079034386.0,"total_equity":78495144164.0,"profit_margin":0.004146081525533817,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-180551917.0,"operating_margin":-0.005904315212244929},{"eps":44.3,"pbr":null,"per":null,"roa":0.007242268318072438,"roe":0.008400688599975463,"revenue":32243641396.0,"market_cap":null,"net_income":664455819.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.05942526458062212,"total_assets":91746920967.0,"total_equity":79095399275.0,"profit_margin":0.02060734427726359,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":550966417.0,"operating_margin":0.017087599078320925},{"eps":26.0,"pbr":null,"per":null,"roa":0.0041003006277747205,"roe":0.004887295694714824,"revenue":32674683940.0,"market_cap":null,"net_income":383016910.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.04221266343487086,"total_assets":93411909216.0,"total_equity":78369907189.0,"profit_margin":0.011722130524761244,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-50775964.0,"operating_margin":-0.0015539848554691176}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":56.46,"per":268.81,"date":"2024-06","close":15177.28,"source":"reported"},{"eps":56.46,"per":306.91,"date":"2024-07","close":17328.39,"source":"reported"},{"eps":56.46,"per":271.28,"date":"2024-08","close":15316.71,"source":"reported"},{"eps":57.13,"per":304.71,"date":"2024-09","close":17408.06,"source":"reported"},{"eps":57.13,"per":283.09,"date":"2024-10","close":16173.17,"source":"reported"},{"eps":57.13,"per":244.74,"date":"2024-11","close":13982.22,"source":"reported"},{"eps":41.36,"per":301.47,"date":"2024-12","close":12468.74,"source":"reported"},{"eps":41.36,"per":286.26,"date":"2025-01","close":11839.81,"source":"reported"},{"eps":41.36,"per":272.75,"date":"2025-02","close":11280.77,"source":"reported"},{"eps":44.2,"per":256.8,"date":"2025-03","close":11350.65,"source":"reported"},{"eps":44.2,"per":267.64,"date":"2025-04","close":11829.83,"source":"reported"},{"eps":44.2,"per":246.19,"date":"2025-05","close":10881.45,"source":"reported"},{"eps":29.89,"per":410.81,"date":"2025-06","close":12279.06,"source":"reported"},{"eps":29.89,"per":422.5,"date":"2025-07","close":12628.47,"source":"reported"},{"eps":29.89,"per":405.8,"date":"2025-08","close":12129.32,"source":"reported"},{"eps":15.02,"per":816.85,"date":"2025-09","close":12269.08,"source":"reported"},{"eps":15.02,"per":816.85,"date":"2025-10","close":12269.08,"source":"reported"},{"eps":15.02,"per":806.88,"date":"2025-11","close":12119.34,"source":"reported"},{"eps":10.55,"per":null,"date":"2025-12","close":11860.0,"source":"reported"},{"eps":10.55,"per":null,"date":"2026-01","close":15390.0,"source":"reported"},{"eps":10.55,"per":null,"date":"2026-02","close":17610.0,"source":"reported"},{"eps":27.22,"per":706.83,"date":"2026-03","close":19240.0,"source":"reported"},{"eps":27.22,"per":658.71,"date":"2026-04","close":17930.0,"source":"reported"},{"eps":27.22,"per":458.49,"date":"2026-05","close":12480.0,"source":"reported"},{"eps":27.82,"per":340.4,"date":"2026-06","close":9470.0,"source":"reported"},{"eps":27.82,"per":400.43,"date":"2026-07","close":11140.0,"source":"reported"},{"eps":27.82,"per":361.61,"date":"2026-08","close":10060.0,"source":"reported"},{"eps":27.82,"per":432.42,"date":"2026-09","close":12030.0,"source":"reported"},{"eps":27.82,"per":416.25,"date":"2026-10","close":11580.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"흥구석유","phase":"above-fold","symbol_resolved":true}