{"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":"2026-10-23T09:49:12.795825+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.5,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":-0.9,"direction":"higher_better","percentile":49}],"summary":"매출 +16.5%","percentile":58},"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":37.6,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.7,"direction":"higher_better","percentile":43}],"summary":"RSI 38","percentile":37},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.73x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":12.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 12.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.6,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.84,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.4,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.6x, 순차입금비율 1.8x","percentile":36}},"signals":[],"summary":"코스맥스비티아이(044820)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 2146.14억. 현재가 22,350원, 전일 대비 -0.9%, 30일 -3.7%. PER 2.7배 / ROE 12.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.82만, 기관 순매수 5176.00.","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":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.24,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.24%","value_pct":4.24},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":11.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.84,"direction":"lower_better","percentile":null}],"summary":"배당성향 12%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":4.24},"catalysts":["전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-414.37443169454855,"grade":"D","trend":"하락","atr_14":1650.0,"rsi_14":37.634408602150536,"sma_20":24115.0,"sma_60":23639.0,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.6로 약세 구간입니다. MACD(-414.37)가 시그널선(-185.42)을 하회합니다(데드크로스). SMA20 24115, SMA60 23639 — 혼조세입니다. 볼린저밴드 21568~26662 (현재 위치 15%).","bb_lower":21567.825094344716,"bb_upper":26662.174905655284,"macd_signal":-185.41535265632422},"change_pct":-1.55,"chart_data":[{"date":"2024-10-23","open":7852,"high":7852,"low":7707,"close":7833,"volume":3012,"rsi_14":43.75,"sma_20":8698.0,"sma_60":8878.83,"sma_120":9420.5},{"date":"2024-10-24","open":7770,"high":7852,"low":7689,"close":7843,"volume":1368,"rsi_14":50.0,"sma_20":8700.0,"sma_60":8871.0,"sma_120":9412.92},{"date":"2024-10-25","open":7843,"high":7870,"low":7761,"close":7833,"volume":933,"rsi_14":41.03,"sma_20":8704.5,"sma_60":8863.17,"sma_120":9406.0},{"date":"2024-10-28","open":7897,"high":7906,"low":7734,"close":7906,"volume":3230,"rsi_14":54.55,"sma_20":8707.5,"sma_60":8857.67,"sma_120":9399.83},{"date":"2024-10-29","open":7924,"high":7924,"low":7752,"close":7888,"volume":2528,"rsi_14":53.33,"sma_20":8709.5,"sma_60":8850.83,"sma_120":9392.58},{"date":"2024-10-30","open":7870,"high":7924,"low":7752,"close":7806,"volume":4305,"rsi_14":41.18,"sma_20":8704.5,"sma_60":8840.5,"sma_120":9384.67},{"date":"2024-10-31","open":7797,"high":7888,"low":7770,"close":7888,"volume":1710,"rsi_14":46.43,"sma_20":8704.5,"sma_60":8831.67,"sma_120":9377.83},{"date":"2024-11-01","open":7897,"high":7915,"low":7833,"close":7906,"volume":2202,"rsi_14":50.0,"sma_20":8708.0,"sma_60":8822.67,"sma_120":9371.58},{"date":"2024-11-04","open":7888,"high":8059,"low":7852,"close":7978,"volume":2138,"rsi_14":57.14,"sma_20":8712.5,"sma_60":8815.0,"sma_120":9365.25},{"date":"2024-11-05","open":7969,"high":8023,"low":7942,"close":7987,"volume":15129,"rsi_14":68.52,"sma_20":8719.0,"sma_60":8804.67,"sma_120":9359.5},{"date":"2024-11-06","open":8032,"high":8032,"low":7906,"close":8005,"volume":4126,"rsi_14":69.64,"sma_20":8727.0,"sma_60":8805.33,"sma_120":9353.67},{"date":"2024-11-07","open":8032,"high":8032,"low":7960,"close":7996,"volume":5287,"rsi_14":73.58,"sma_20":8733.0,"sma_60":8800.5,"sma_120":9345.42},{"date":"2024-11-08","open":8032,"high":8032,"low":7879,"close":8014,"volume":4131,"rsi_14":72.55,"sma_20":8738.0,"sma_60":8797.0,"sma_120":9335.67},{"date":"2024-11-11","open":8005,"high":8014,"low":7734,"close":7861,"volume":7235,"rsi_14":51.56,"sma_20":8735.5,"sma_60":8796.33,"sma_120":9323.5},{"date":"2024-11-12","open":7870,"high":7870,"low":7445,"close":7761,"volume":7278,"rsi_14":44.59,"sma_20":8728.0,"sma_60":8789.0,"sma_120":9311.83},{"date":"2024-11-13","open":7698,"high":7761,"low":7590,"close":7752,"volume":18841,"rsi_14":43.24,"sma_20":8725.0,"sma_60":8781.5,"sma_120":9300.17},{"date":"2024-11-14","open":7879,"high":8086,"low":7509,"close":8086,"volume":4901,"rsi_14":62.73,"sma_20":8740.5,"sma_60":8780.33,"sma_120":9292.17},{"date":"2024-11-15","open":8032,"high":8032,"low":7500,"close":7608,"volume":14686,"rsi_14":39.35,"sma_20":8731.5,"sma_60":8768.17,"sma_120":9278.08},{"date":"2024-11-18","open":7599,"high":7599,"low":7500,"close":7590,"volume":10255,"rsi_14":39.35,"sma_20":8719.5,"sma_60":8755.5,"sma_120":9264.33},{"date":"2024-11-19","open":7527,"high":7590,"low":7445,"close":7590,"volume":11820,"rsi_14":41.78,"sma_20":8705.5,"sma_60":8744.17,"sma_120":9250.5},{"date":"2024-11-20","open":7500,"high":7653,"low":7454,"close":7599,"volume":1027,"rsi_14":38.41,"sma_20":8692.5,"sma_60":8732.17,"sma_120":9234.58},{"date":"2024-11-21","open":7599,"high":7689,"low":7500,"close":7581,"volume":2390,"rsi_14":36.96,"sma_20":8678.0,"sma_60":8720.5,"sma_120":9219.5},{"date":"2024-11-22","open":7707,"high":7797,"low":7554,"close":7662,"volume":2133,"rsi_14":37.41,"sma_20":8668.5,"sma_60":8710.83,"sma_120":9206.0},{"date":"2024-11-25","open":7662,"high":7879,"low":7662,"close":7806,"volume":3918,"rsi_14":43.51,"sma_20":8663.0,"sma_60":8704.17,"sma_120":9194.25},{"date":"2024-11-26","open":8014,"high":8014,"low":7725,"close":7833,"volume":3083,"rsi_14":43.87,"sma_20":8660.0,"sma_60":8698.33,"sma_120":9183.33},{"date":"2024-11-27","open":7833,"high":7833,"low":7761,"close":7833,"volume":1774,"rsi_14":44.16,"sma_20":8661.5,"sma_60":8693.0,"sma_120":9172.08},{"date":"2024-11-28","open":7833,"high":7833,"low":7752,"close":7824,"volume":2793,"rsi_14":43.14,"sma_20":8658.0,"sma_60":8687.33,"sma_120":9160.42},{"date":"2024-11-29","open":7770,"high":7806,"low":7725,"close":7797,"volume":2745,"rsi_14":47.48,"sma_20":8652.0,"sma_60":8683.0,"sma_120":9148.92},{"date":"2024-12-02","open":7843,"high":7870,"low":7761,"close":7797,"volume":2029,"rsi_14":51.56,"sma_20":8642.0,"sma_60":8678.33,"sma_120":9137.25},{"date":"2024-12-03","open":7797,"high":7906,"low":7779,"close":7879,"volume":3948,"rsi_14":55.15,"sma_20":8636.0,"sma_60":8674.17,"sma_120":9126.0},{"date":"2024-12-04","open":7671,"high":7870,"low":7671,"close":7870,"volume":3099,"rsi_14":38.0,"sma_20":8628.5,"sma_60":8670.17,"sma_120":9114.75},{"date":"2024-12-05","open":7870,"high":7897,"low":7824,"close":7897,"volume":1183,"rsi_14":82.0,"sma_20":8623.0,"sma_60":8670.33,"sma_120":9103.83},{"date":"2024-12-06","open":7870,"high":7960,"low":7824,"close":7942,"volume":1736,"rsi_14":86.79,"sma_20":8619.0,"sma_60":8670.33,"sma_120":9093.42},{"date":"2024-12-09","open":7942,"high":7942,"low":7491,"close":7698,"volume":3978,"rsi_14":57.5,"sma_20":8610.0,"sma_60":8668.33,"sma_120":9079.83},{"date":"2024-12-10","open":7716,"high":7915,"low":7635,"close":7906,"volume":3665,"rsi_14":66.67,"sma_20":8618.0,"sma_60":8670.17,"sma_120":9068.67},{"date":"2024-12-11","open":7861,"high":7987,"low":7843,"close":7978,"volume":2380,"rsi_14":70.37,"sma_20":8630.5,"sma_60":8675.5,"sma_120":9058.17},{"date":"2024-12-12","open":7978,"high":8032,"low":7824,"close":7879,"volume":3429,"rsi_14":60.91,"sma_20":8619.0,"sma_60":8679.67,"sma_120":9047.17},{"date":"2024-12-13","open":7915,"high":7915,"low":7797,"close":7879,"volume":5172,"rsi_14":54.26,"sma_20":8634.0,"sma_60":8682.33,"sma_120":9036.67},{"date":"2024-12-16","open":7852,"high":7942,"low":7824,"close":7915,"volume":3678,"rsi_14":54.74,"sma_20":8652.0,"sma_60":8685.0,"sma_120":9026.58},{"date":"2024-12-17","open":7933,"high":7933,"low":7824,"close":7933,"volume":1841,"rsi_14":55.67,"sma_20":8671.0,"sma_60":8689.17,"sma_120":9014.25},{"date":"2024-12-18","open":7942,"high":7987,"low":7698,"close":7843,"volume":4956,"rsi_14":50.94,"sma_20":8684.5,"sma_60":8691.67,"sma_120":9001.0},{"date":"2024-12-19","open":7843,"high":7915,"low":7788,"close":7852,"volume":1416,"rsi_14":52.88,"sma_20":8699.5,"sma_60":8692.5,"sma_120":8987.67},{"date":"2024-12-20","open":7924,"high":7933,"low":7788,"close":7815,"volume":1407,"rsi_14":50.93,"sma_20":8708.0,"sma_60":8693.67,"sma_120":8974.33},{"date":"2024-12-23","open":7852,"high":7933,"low":7734,"close":7870,"volume":4349,"rsi_14":49.52,"sma_20":8711.5,"sma_60":8694.0,"sma_120":8963.67},{"date":"2024-12-24","open":7870,"high":7897,"low":7806,"close":7870,"volume":4853,"rsi_14":50.0,"sma_20":8713.5,"sma_60":8694.33,"sma_120":8952.5},{"date":"2024-12-26","open":7815,"high":7870,"low":7779,"close":7833,"volume":11147,"rsi_14":46.67,"sma_20":8713.5,"sma_60":8693.17,"sma_120":8940.67},{"date":"2024-12-27","open":8214,"high":8262,"low":8205,"close":8243,"volume":564,"rsi_14":43.14,"sma_20":8713.0,"sma_60":8691.83,"sma_120":8928.58},{"date":"2024-12-30","open":8243,"high":8252,"low":8138,"close":8243,"volume":1746,"rsi_14":58.67,"sma_20":8714.0,"sma_60":8691.33,"sma_120":8916.92},{"date":"2025-01-02","open":8195,"high":8262,"low":8024,"close":8081,"volume":3935,"rsi_14":30.43,"sma_20":8706.5,"sma_60":8687.0,"sma_120":8904.17},{"date":"2025-01-03","open":8138,"high":8138,"low":7986,"close":8119,"volume":4392,"rsi_14":26.15,"sma_20":8696.5,"sma_60":8683.83,"sma_120":8891.5},{"date":"2025-01-06","open":8186,"high":8186,"low":8005,"close":8071,"volume":6897,"rsi_14":28.81,"sma_20":8684.5,"sma_60":8680.0,"sma_120":8878.08},{"date":"2025-01-07","open":8090,"high":8110,"low":8043,"close":8090,"volume":1352,"rsi_14":31.15,"sma_20":8672.0,"sma_60":8676.0,"sma_120":8865.0},{"date":"2025-01-08","open":8090,"high":8100,"low":7986,"close":8081,"volume":1718,"rsi_14":25.86,"sma_20":8656.5,"sma_60":8671.17,"sma_120":8852.33},{"date":"2025-01-09","open":8090,"high":8138,"low":8033,"close":8090,"volume":3397,"rsi_14":24.56,"sma_20":8655.0,"sma_60":8666.83,"sma_120":8839.75},{"date":"2025-01-10","open":8157,"high":8157,"low":8005,"close":8119,"volume":3869,"rsi_14":34.0,"sma_20":8643.5,"sma_60":8663.17,"sma_120":8827.33},{"date":"2025-01-13","open":8100,"high":8138,"low":8052,"close":8129,"volume":2359,"rsi_14":34.0,"sma_20":8628.5,"sma_60":8661.33,"sma_120":8814.67},{"date":"2025-01-14","open":8090,"high":8186,"low":7967,"close":8062,"volume":5626,"rsi_14":32.08,"sma_20":8615.5,"sma_60":8658.33,"sma_120":8802.25},{"date":"2025-01-15","open":8138,"high":8138,"low":7976,"close":8052,"volume":1671,"rsi_14":22.92,"sma_20":8602.0,"sma_60":8655.83,"sma_120":8790.08},{"date":"2025-01-16","open":8052,"high":8252,"low":8014,"close":8252,"volume":5804,"rsi_14":46.38,"sma_20":8597.0,"sma_60":8656.17,"sma_120":8780.25},{"date":"2025-01-17","open":8252,"high":8338,"low":8176,"close":8338,"volume":1347,"rsi_14":55.41,"sma_20":8595.5,"sma_60":8657.33,"sma_120":8773.92},{"date":"2025-01-20","open":8271,"high":8290,"low":8148,"close":8205,"volume":5018,"rsi_14":47.67,"sma_20":8592.0,"sma_60":8656.33,"sma_120":8767.58},{"date":"2025-01-21","open":8138,"high":8233,"low":8138,"close":8186,"volume":4410,"rsi_14":46.59,"sma_20":8587.0,"sma_60":8654.83,"sma_120":8762.92},{"date":"2025-01-22","open":8338,"high":8338,"low":8110,"close":8214,"volume":8869,"rsi_14":59.46,"sma_20":8585.5,"sma_60":8654.0,"sma_120":8758.58},{"date":"2025-01-23","open":8214,"high":8214,"low":8129,"close":8205,"volume":2821,"rsi_14":56.34,"sma_20":8580.5,"sma_60":8651.67,"sma_120":8754.67},{"date":"2025-01-24","open":8186,"high":8186,"low":8062,"close":8090,"volume":7752,"rsi_14":51.28,"sma_20":8569.5,"sma_60":8647.67,"sma_120":8749.25},{"date":"2025-01-31","open":8090,"high":8148,"low":8052,"close":8138,"volume":2430,"rsi_14":53.09,"sma_20":8563.0,"sma_60":8646.0,"sma_120":8743.25},{"date":"2025-02-03","open":8119,"high":8138,"low":8033,"close":8100,"volume":4107,"rsi_14":51.19,"sma_20":8555.5,"sma_60":8642.17,"sma_120":8736.92},{"date":"2025-02-04","open":8100,"high":8186,"low":8081,"close":8129,"volume":2788,"rsi_14":52.33,"sma_20":8549.5,"sma_60":8638.5,"sma_120":8730.58},{"date":"2025-02-05","open":8186,"high":8186,"low":8062,"close":8100,"volume":2443,"rsi_14":48.84,"sma_20":8550.5,"sma_60":8633.0,"sma_120":8724.0},{"date":"2025-02-06","open":8138,"high":8148,"low":8052,"close":8138,"volume":3254,"rsi_14":50.56,"sma_20":8551.5,"sma_60":8628.0,"sma_120":8716.33},{"date":"2025-02-07","open":8138,"high":8157,"low":8100,"close":8157,"volume":908,"rsi_14":55.95,"sma_20":8556.0,"sma_60":8623.0,"sma_120":8714.17},{"date":"2025-02-10","open":8157,"high":8186,"low":8148,"close":8186,"volume":940,"rsi_14":58.14,"sma_20":8561.0,"sma_60":8618.67,"sma_120":8709.58},{"date":"2025-02-11","open":8233,"high":8233,"low":8157,"close":8176,"volume":2106,"rsi_14":43.94,"sma_20":8566.0,"sma_60":8613.83,"sma_120":8705.42},{"date":"2025-02-12","open":8176,"high":8186,"low":8129,"close":8186,"volume":939,"rsi_14":36.21,"sma_20":8571.0,"sma_60":8612.0,"sma_120":8704.17},{"date":"2025-02-13","open":8186,"high":8214,"low":8138,"close":8176,"volume":4691,"rsi_14":46.67,"sma_20":8574.0,"sma_60":8611.83,"sma_120":8700.42},{"date":"2025-02-14","open":8176,"high":8224,"low":8138,"close":8224,"volume":3973,"rsi_14":54.17,"sma_20":8579.0,"sma_60":8612.67,"sma_120":8697.08},{"date":"2025-02-17","open":8224,"high":8252,"low":8214,"close":8233,"volume":1106,"rsi_14":52.17,"sma_20":8588.0,"sma_60":8607.5,"sma_120":8693.92},{"date":"2025-02-18","open":8252,"high":8271,"low":8167,"close":8243,"volume":4624,"rsi_14":54.35,"sma_20":8598.0,"sma_60":8611.33,"sma_120":8689.75},{"date":"2025-02-19","open":8214,"high":8233,"low":8195,"close":8224,"volume":2378,"rsi_14":69.44,"sma_20":8596.5,"sma_60":8615.17,"sma_120":8685.33},{"date":"2025-02-20","open":8262,"high":8290,"low":8224,"close":8262,"volume":4991,"rsi_14":68.57,"sma_20":8592.5,"sma_60":8619.67,"sma_120":8681.92},{"date":"2025-02-21","open":8129,"high":8519,"low":8129,"close":8433,"volume":27001,"rsi_14":85.71,"sma_20":8604.5,"sma_60":8627.0,"sma_120":8679.58},{"date":"2025-02-24","open":8424,"high":8519,"low":8300,"close":8452,"volume":16872,"rsi_14":85.42,"sma_20":8618.5,"sma_60":8635.0,"sma_120":8677.75},{"date":"2025-02-25","open":8433,"high":8709,"low":8433,"close":8681,"volume":10718,"rsi_14":94.2,"sma_20":8643.0,"sma_60":8645.5,"sma_120":8678.17},{"date":"2025-02-26","open":8728,"high":9023,"low":8604,"close":8985,"volume":17252,"rsi_14":95.88,"sma_20":8684.0,"sma_60":8658.67,"sma_120":8681.42},{"date":"2025-02-27","open":9023,"high":9080,"low":8823,"close":9014,"volume":6467,"rsi_14":95.92,"sma_20":8732.5,"sma_60":8671.83,"sma_120":8685.08},{"date":"2025-02-28","open":8804,"high":9033,"low":8785,"close":8938,"volume":5752,"rsi_14":88.35,"sma_20":8774.5,"sma_60":8683.67,"sma_120":8688.33},{"date":"2025-03-04","open":9176,"high":9176,"low":8842,"close":8947,"volume":2105,"rsi_14":89.32,"sma_20":8819.0,"sma_60":8695.83,"sma_120":8691.58},{"date":"2025-03-05","open":8928,"high":9166,"low":8928,"close":9033,"volume":4200,"rsi_14":90.09,"sma_20":8866.5,"sma_60":8710.0,"sma_120":8696.5},{"date":"2025-03-06","open":9028,"high":9185,"low":9023,"close":9166,"volume":18988,"rsi_14":91.94,"sma_20":8922.5,"sma_60":8726.5,"sma_120":8702.42},{"date":"2025-03-07","open":9147,"high":9185,"low":9052,"close":9185,"volume":7098,"rsi_14":91.74,"sma_20":8977.5,"sma_60":8741.83,"sma_120":8708.0},{"date":"2025-03-10","open":9185,"high":9280,"low":9176,"close":9271,"volume":4322,"rsi_14":92.25,"sma_20":9036.0,"sma_60":8758.83,"sma_120":8714.5},{"date":"2025-03-11","open":9128,"high":9128,"low":8947,"close":9014,"volume":4795,"rsi_14":76.13,"sma_20":9079.5,"sma_60":8770.83,"sma_120":8720.58},{"date":"2025-03-12","open":9014,"high":9271,"low":8957,"close":9071,"volume":9491,"rsi_14":77.99,"sma_20":9126.5,"sma_60":8783.0,"sma_120":8726.67},{"date":"2025-03-13","open":9090,"high":9233,"low":9052,"close":9137,"volume":3711,"rsi_14":78.4,"sma_20":9176.5,"sma_60":8800.83,"sma_120":8734.58},{"date":"2025-03-14","open":9137,"high":9137,"low":9042,"close":9099,"volume":3186,"rsi_14":73.65,"sma_20":9225.0,"sma_60":8814.17,"sma_120":8742.17},{"date":"2025-03-17","open":9099,"high":9375,"low":9099,"close":9299,"volume":12778,"rsi_14":76.65,"sma_20":9281.5,"sma_60":8829.67,"sma_120":8752.58},{"date":"2025-03-18","open":9423,"high":9518,"low":9366,"close":9490,"volume":26359,"rsi_14":76.07,"sma_20":9347.5,"sma_60":8850.33,"sma_120":8765.0},{"date":"2025-03-19","open":9490,"high":9699,"low":9480,"close":9528,"volume":20977,"rsi_14":71.11,"sma_20":9415.0,"sma_60":8871.67,"sma_120":8777.0},{"date":"2025-03-20","open":9680,"high":9737,"low":9385,"close":9566,"volume":15048,"rsi_14":71.32,"sma_20":9485.5,"sma_60":8893.0,"sma_120":8789.0},{"date":"2025-03-21","open":9566,"high":9804,"low":9537,"close":9699,"volume":6324,"rsi_14":78.17,"sma_20":9561.0,"sma_60":8916.33,"sma_120":8802.75},{"date":"2025-03-24","open":9699,"high":9899,"low":9699,"close":9861,"volume":7817,"rsi_14":80.38,"sma_20":9636.0,"sma_60":8944.17,"sma_120":8817.92},{"date":"2025-03-25","open":9966,"high":9985,"low":9737,"close":9861,"volume":11027,"rsi_14":79.19,"sma_20":9710.0,"sma_60":8971.83,"sma_120":8832.17},{"date":"2025-03-26","open":9880,"high":10042,"low":9804,"close":9889,"volume":16196,"rsi_14":77.54,"sma_20":9773.5,"sma_60":9000.67,"sma_120":8847.17},{"date":"2025-03-27","open":10023,"high":10023,"low":9671,"close":9889,"volume":11066,"rsi_14":77.21,"sma_20":9821.0,"sma_60":9028.5,"sma_120":8861.25},{"date":"2025-03-28","open":9775,"high":9975,"low":9775,"close":9937,"volume":6567,"rsi_14":76.52,"sma_20":9869.5,"sma_60":9057.17,"sma_120":8875.75},{"date":"2025-03-31","open":9937,"high":9937,"low":9775,"close":9832,"volume":38083,"rsi_14":87.07,"sma_20":9916.5,"sma_60":9084.67,"sma_120":8888.92},{"date":"2025-04-01","open":9832,"high":9975,"low":9794,"close":9928,"volume":14727,"rsi_14":87.5,"sma_20":9968.0,"sma_60":9114.17,"sma_120":8903.0},{"date":"2025-04-02","open":10137,"high":10137,"low":9880,"close":9956,"volume":10216,"rsi_14":87.07,"sma_20":10016.5,"sma_60":9144.17,"sma_120":8917.75},{"date":"2025-04-03","open":9842,"high":10023,"low":9842,"close":10023,"volume":17987,"rsi_14":90.76,"sma_20":10061.5,"sma_60":9178.17,"sma_120":8932.58},{"date":"2025-04-04","open":10165,"high":10175,"low":9994,"close":10137,"volume":17216,"rsi_14":90.0,"sma_20":10111.5,"sma_60":9213.5,"sma_120":8948.67},{"date":"2025-04-07","open":10061,"high":10061,"low":9642,"close":9908,"volume":19361,"rsi_14":69.3,"sma_20":10145.0,"sma_60":9245.67,"sma_120":8962.83},{"date":"2025-04-08","open":9813,"high":10118,"low":9813,"close":9994,"volume":20358,"rsi_14":70.59,"sma_20":10196.5,"sma_60":9279.0,"sma_120":8977.5},{"date":"2025-04-09","open":9889,"high":10089,"low":9794,"close":9994,"volume":14049,"rsi_14":69.57,"sma_20":10245.0,"sma_60":9312.5,"sma_120":8991.83},{"date":"2025-04-10","open":10223,"high":10242,"low":9899,"close":10089,"volume":13556,"rsi_14":68.47,"sma_20":10295.0,"sma_60":9347.5,"sma_120":9007.17},{"date":"2025-04-11","open":9908,"high":10042,"low":9870,"close":9994,"volume":23585,"rsi_14":56.73,"sma_20":10342.0,"sma_60":9380.33,"sma_120":9021.75},{"date":"2025-04-14","open":10042,"high":10051,"low":9889,"close":9889,"volume":6103,"rsi_14":51.3,"sma_20":10373.0,"sma_60":9411.17,"sma_120":9036.25},{"date":"2025-04-15","open":10137,"high":10137,"low":9851,"close":9908,"volume":8359,"rsi_14":50.88,"sma_20":10395.0,"sma_60":9443.5,"sma_120":9050.92},{"date":"2025-04-16","open":9908,"high":9994,"low":9908,"close":9975,"volume":3288,"rsi_14":53.72,"sma_20":10418.5,"sma_60":9477.17,"sma_120":9066.5},{"date":"2025-04-17","open":10137,"high":10137,"low":9985,"close":10127,"volume":4573,"rsi_14":57.58,"sma_20":10448.0,"sma_60":9510.0,"sma_120":9083.08},{"date":"2025-04-18","open":10261,"high":10261,"low":9947,"close":10165,"volume":7640,"rsi_14":64.0,"sma_20":10472.5,"sma_60":9542.0,"sma_120":9099.67},{"date":"2025-04-21","open":10308,"high":10327,"low":10089,"close":10270,"volume":7119,"rsi_14":64.29,"sma_20":10494.0,"sma_60":9578.17,"sma_120":9117.25},{"date":"2025-04-22","open":10270,"high":10280,"low":10165,"close":10242,"volume":5389,"rsi_14":61.9,"sma_20":10514.0,"sma_60":9614.17,"sma_120":9134.5},{"date":"2025-04-23","open":10327,"high":10470,"low":10261,"close":10384,"volume":10338,"rsi_14":64.18,"sma_20":10540.0,"sma_60":9652.17,"sma_120":9153.08},{"date":"2025-04-24","open":10422,"high":10594,"low":10384,"close":10499,"volume":18030,"rsi_14":64.18,"sma_20":10572.0,"sma_60":9692.33,"sma_120":9172.0},{"date":"2025-04-25","open":10499,"high":10813,"low":10470,"close":10708,"volume":17137,"rsi_14":81.82,"sma_20":10612.5,"sma_60":9738.17,"sma_120":9192.92},{"date":"2025-04-28","open":10565,"high":10784,"low":10565,"close":10718,"volume":6306,"rsi_14":80.65,"sma_20":10659.0,"sma_60":9783.33,"sma_120":9214.67},{"date":"2025-04-29","open":10480,"high":10737,"low":10480,"close":10698,"volume":7752,"rsi_14":79.37,"sma_20":10699.5,"sma_60":9828.83,"sma_120":9235.5},{"date":"2025-04-30","open":10698,"high":10698,"low":10556,"close":10641,"volume":6809,"rsi_14":73.77,"sma_20":10735.5,"sma_60":9872.83,"sma_120":9255.67},{"date":"2025-05-02","open":10641,"high":10794,"low":10518,"close":10737,"volume":8297,"rsi_14":81.97,"sma_20":10773.0,"sma_60":9919.0,"sma_120":9276.0},{"date":"2025-05-07","open":10955,"high":10955,"low":10613,"close":10746,"volume":11948,"rsi_14":90.18,"sma_20":10805.0,"sma_60":9964.67,"sma_120":9296.33},{"date":"2025-05-08","open":10746,"high":11136,"low":10737,"close":11089,"volume":40187,"rsi_14":92.47,"sma_20":10867.0,"sma_60":10016.0,"sma_120":9319.5},{"date":"2025-05-09","open":11089,"high":11289,"low":10984,"close":11184,"volume":32007,"rsi_14":92.62,"sma_20":10929.5,"sma_60":10068.5,"sma_120":9343.58},{"date":"2025-05-12","open":11184,"high":11389,"low":11089,"close":11336,"volume":16166,"rsi_14":92.62,"sma_20":11000.0,"sma_60":10123.83,"sma_120":9368.83},{"date":"2025-05-13","open":11336,"high":11412,"low":11251,"close":11346,"volume":14877,"rsi_14":92.47,"sma_20":11066.0,"sma_60":10179.17,"sma_120":9395.58},{"date":"2025-05-14","open":11422,"high":12259,"low":11336,"close":12088,"volume":57346,"rsi_14":94.84,"sma_20":11176.0,"sma_60":10247.67,"sma_120":9429.75},{"date":"2025-05-15","open":12183,"high":12564,"low":11917,"close":12145,"volume":26461,"rsi_14":96.3,"sma_20":11294.5,"sma_60":10316.33,"sma_120":9464.5},{"date":"2025-05-16","open":12193,"high":12345,"low":11765,"close":12126,"volume":21872,"rsi_14":95.07,"sma_20":11411.0,"sma_60":10384.5,"sma_120":9496.0},{"date":"2025-05-19","open":12421,"high":12469,"low":11945,"close":12240,"volume":22603,"rsi_14":95.07,"sma_20":11530.0,"sma_60":10454.5,"sma_120":9532.92},{"date":"2025-05-20","open":12240,"high":12488,"low":12202,"close":12317,"volume":14388,"rsi_14":94.71,"sma_20":11645.0,"sma_60":10526.17,"sma_120":9570.67},{"date":"2025-05-21","open":12336,"high":12383,"low":12126,"close":12269,"volume":11120,"rsi_14":92.23,"sma_20":11755.5,"sma_60":10596.33,"sma_120":9608.0},{"date":"2025-05-22","open":12126,"high":12269,"low":12031,"close":12174,"volume":17996,"rsi_14":88.56,"sma_20":11855.5,"sma_60":10661.83,"sma_120":9644.42},{"date":"2025-05-23","open":12164,"high":12174,"low":11669,"close":11679,"volume":33696,"rsi_14":72.06,"sma_20":11931.0,"sma_60":10718.33,"sma_120":9676.67},{"date":"2025-05-26","open":11679,"high":11784,"low":10975,"close":11698,"volume":29045,"rsi_14":71.13,"sma_20":12000.0,"sma_60":10771.17,"sma_120":9708.33},{"date":"2025-05-27","open":11698,"high":12002,"low":11641,"close":11907,"volume":19394,"rsi_14":73.46,"sma_20":12074.0,"sma_60":10822.33,"sma_120":9740.5},{"date":"2025-05-28","open":11907,"high":12421,"low":11888,"close":12259,"volume":22314,"rsi_14":73.56,"sma_20":12155.5,"sma_60":10879.17,"sma_120":9775.5},{"date":"2025-05-29","open":12259,"high":13268,"low":12259,"close":13145,"volume":41573,"rsi_14":79.94,"sma_20":12283.0,"sma_60":10952.83,"sma_120":9818.25},{"date":"2025-05-30","open":13221,"high":14135,"low":12945,"close":13897,"volume":78573,"rsi_14":83.05,"sma_20":12451.0,"sma_60":11039.5,"sma_120":9867.67},{"date":"2025-06-02","open":14182,"high":14230,"low":13659,"close":14106,"volume":29110,"rsi_14":83.88,"sma_20":12633.0,"sma_60":11128.33,"sma_120":9919.17},{"date":"2025-06-04","open":14106,"high":14753,"low":13963,"close":14449,"volume":38531,"rsi_14":82.12,"sma_20":12828.0,"sma_60":11220.83,"sma_120":9973.67},{"date":"2025-06-05","open":14515,"high":14687,"low":14135,"close":14515,"volume":30883,"rsi_14":82.17,"sma_20":13026.0,"sma_60":11314.17,"sma_120":10028.0},{"date":"2025-06-09","open":14753,"high":15619,"low":14753,"close":15115,"volume":27097,"rsi_14":85.04,"sma_20":13237.5,"sma_60":11416.5,"sma_120":10087.67},{"date":"2025-06-10","open":15115,"high":15486,"low":14944,"close":15477,"volume":31892,"rsi_14":85.86,"sma_20":13463.0,"sma_60":11529.67,"sma_120":10150.25},{"date":"2025-06-11","open":15515,"high":15705,"low":15163,"close":15705,"volume":29012,"rsi_14":86.33,"sma_20":13692.5,"sma_60":11645.83,"sma_120":10214.42},{"date":"2025-06-12","open":15924,"high":16314,"low":15657,"close":16086,"volume":30900,"rsi_14":88.19,"sma_20":13941.5,"sma_60":11767.5,"sma_120":10284.17},{"date":"2025-06-13","open":16324,"high":16333,"low":15791,"close":16029,"volume":34963,"rsi_14":88.87,"sma_20":14148.5,"sma_60":11888.83,"sma_120":10351.5},{"date":"2025-06-16","open":16029,"high":16971,"low":15867,"close":16933,"volume":49718,"rsi_14":98.94,"sma_20":14400.0,"sma_60":12022.5,"sma_120":10426.08},{"date":"2025-06-17","open":16933,"high":17799,"low":16933,"close":17390,"volume":58510,"rsi_14":99.02,"sma_20":14676.5,"sma_60":12160.83,"sma_120":10505.58},{"date":"2025-06-18","open":17799,"high":18180,"low":17161,"close":18180,"volume":54014,"rsi_14":99.11,"sma_20":14988.5,"sma_60":12312.33,"sma_120":10592.0},{"date":"2025-06-19","open":18408,"high":18513,"low":17295,"close":17542,"volume":71920,"rsi_14":89.59,"sma_20":15263.0,"sma_60":12452.0,"sma_120":10672.5},{"date":"2025-06-20","open":17542,"high":18180,"low":17533,"close":17970,"volume":32581,"rsi_14":88.82,"sma_20":15562.5,"sma_60":12596.83,"sma_120":10756.58},{"date":"2025-06-23","open":17885,"high":18608,"low":17628,"close":18085,"volume":49826,"rsi_14":87.54,"sma_20":15873.0,"sma_60":12740.83,"sma_120":10842.5},{"date":"2025-06-24","open":18085,"high":18475,"low":18085,"close":18332,"volume":27538,"rsi_14":87.63,"sma_20":16222.5,"sma_60":12889.17,"sma_120":10930.5},{"date":"2025-06-25","open":18561,"high":18561,"low":17799,"close":18227,"volume":30613,"rsi_14":85.13,"sma_20":16565.5,"sma_60":13035.17,"sma_120":11017.92},{"date":"2025-06-26","open":17856,"high":18218,"low":17104,"close":17190,"volume":40312,"rsi_14":71.06,"sma_20":16843.0,"sma_60":13163.0,"sma_120":11095.75},{"date":"2025-06-27","open":17875,"high":17875,"low":17218,"close":17333,"volume":22070,"rsi_14":68.82,"sma_20":17109.5,"sma_60":13292.5,"sma_120":11174.83},{"date":"2025-06-30","open":17333,"high":18323,"low":17333,"close":18104,"volume":36708,"rsi_14":70.85,"sma_20":17370.0,"sma_60":13437.33,"sma_120":11261.0},{"date":"2025-07-01","open":18104,"high":18751,"low":18104,"close":18484,"volume":36064,"rsi_14":71.53,"sma_20":17611.0,"sma_60":13587.17,"sma_120":11350.67},{"date":"2025-07-02","open":18561,"high":18561,"low":17447,"close":17780,"volume":35290,"rsi_14":62.5,"sma_20":17804.0,"sma_60":13724.17,"sma_120":11434.17},{"date":"2025-07-03","open":17609,"high":17942,"low":16181,"close":17885,"volume":37040,"rsi_14":63.6,"sma_20":17984.5,"sma_60":13861.83,"sma_120":11520.0},{"date":"2025-07-04","open":18180,"high":18199,"low":17599,"close":17818,"volume":18340,"rsi_14":57.39,"sma_20":18158.0,"sma_60":13996.33,"sma_120":11604.92},{"date":"2025-07-07","open":17818,"high":18361,"low":17571,"close":17932,"volume":17227,"rsi_14":54.81,"sma_20":18306.0,"sma_60":14136.83,"sma_120":11691.25},{"date":"2025-07-08","open":18085,"high":18656,"low":17894,"close":18656,"volume":30318,"rsi_14":54.27,"sma_20":18473.0,"sma_60":14288.5,"sma_120":11783.75},{"date":"2025-07-09","open":18760,"high":20131,"low":18399,"close":19893,"volume":78858,"rsi_14":69.03,"sma_20":18693.0,"sma_60":14461.83,"sma_120":11887.17},{"date":"2025-07-10","open":20131,"high":20702,"low":19798,"close":20417,"volume":42772,"rsi_14":69.5,"sma_20":18920.5,"sma_60":14642.67,"sma_120":11995.08},{"date":"2025-07-11","open":20464,"high":20512,"low":19750,"close":19893,"volume":22029,"rsi_14":63.53,"sma_20":19123.5,"sma_60":14816.0,"sma_120":12098.17},{"date":"2025-07-14","open":20750,"high":21654,"low":19893,"close":21511,"volume":77103,"rsi_14":69.74,"sma_20":19364.0,"sma_60":15019.5,"sma_120":12215.33},{"date":"2025-07-15","open":21416,"high":22415,"low":20988,"close":22130,"volume":82211,"rsi_14":72.78,"sma_20":19613.0,"sma_60":15233.5,"sma_120":12338.5},{"date":"2025-07-16","open":22368,"high":23700,"low":21844,"close":23510,"volume":71441,"rsi_14":85.47,"sma_20":19893.0,"sma_60":15470.5,"sma_120":12473.83},{"date":"2025-07-17","open":23510,"high":23510,"low":21987,"close":22273,"volume":70369,"rsi_14":74.69,"sma_20":20141.5,"sma_60":15683.17,"sma_120":12596.58},{"date":"2025-07-18","open":22177,"high":22177,"low":19988,"close":20417,"volume":85363,"rsi_14":60.43,"sma_20":20270.0,"sma_60":15862.67,"sma_120":12702.33},{"date":"2025-07-21","open":20179,"high":20607,"low":19845,"close":19845,"volume":36216,"rsi_14":56.03,"sma_20":20362.5,"sma_60":16030.33,"sma_120":12804.25},{"date":"2025-07-22","open":19798,"high":19845,"low":17942,"close":19132,"volume":59767,"rsi_14":55.99,"sma_20":20404.5,"sma_60":16186.0,"sma_120":12900.08},{"date":"2025-07-23","open":19465,"high":19798,"low":19008,"close":19608,"volume":28830,"rsi_14":57.39,"sma_20":20477.0,"sma_60":16347.5,"sma_120":12999.83},{"date":"2025-07-24","open":19608,"high":21892,"low":18437,"close":18722,"volume":47145,"rsi_14":53.62,"sma_20":20557.5,"sma_60":16491.5,"sma_120":13091.92},{"date":"2025-07-25","open":18722,"high":19084,"low":18446,"close":18760,"volume":20575,"rsi_14":53.34,"sma_20":20632.5,"sma_60":16632.5,"sma_120":13185.33},{"date":"2025-07-28","open":19027,"high":19027,"low":17894,"close":18123,"volume":38236,"rsi_14":47.84,"sma_20":20633.5,"sma_60":16762.17,"sma_120":13272.75},{"date":"2025-07-29","open":18123,"high":18151,"low":17123,"close":18123,"volume":60322,"rsi_14":42.01,"sma_20":20614.5,"sma_60":16892.17,"sma_120":13360.5},{"date":"2025-07-30","open":18161,"high":18684,"low":17923,"close":18656,"volume":22756,"rsi_14":42.06,"sma_20":20660.5,"sma_60":17032.5,"sma_120":13452.67},{"date":"2025-07-31","open":18656,"high":19512,"low":18342,"close":19227,"volume":30691,"rsi_14":47.01,"sma_20":20731.0,"sma_60":17181.17,"sma_120":13550.08},{"date":"2025-08-01","open":19227,"high":19227,"low":17361,"close":17666,"volume":38359,"rsi_14":32.65,"sma_20":20723.0,"sma_60":17302.33,"sma_120":13633.5},{"date":"2025-08-04","open":17618,"high":18180,"low":17323,"close":17885,"volume":18237,"rsi_14":30.12,"sma_20":20720.5,"sma_60":17421.33,"sma_120":13718.67},{"date":"2025-08-05","open":17875,"high":19322,"low":17875,"close":19017,"volume":47149,"rsi_14":28.47,"sma_20":20739.5,"sma_60":17558.5,"sma_120":13813.5},{"date":"2025-08-06","open":19017,"high":20797,"low":18789,"close":20321,"volume":52236,"rsi_14":40.71,"sma_20":20762.0,"sma_60":17715.83,"sma_120":13919.83},{"date":"2025-08-07","open":20274,"high":20845,"low":19655,"close":19845,"volume":15064,"rsi_14":46.87,"sma_20":20732.0,"sma_60":17864.67,"sma_120":14021.92},{"date":"2025-08-08","open":19703,"high":19893,"low":19036,"close":19274,"volume":14638,"rsi_14":46.87,"sma_20":20699.5,"sma_60":17990.5,"sma_120":14119.08},{"date":"2025-08-11","open":19036,"high":19036,"low":17961,"close":18094,"volume":48094,"rsi_14":44.59,"sma_20":20520.0,"sma_60":18094.67,"sma_120":14205.5},{"date":"2025-08-12","open":18094,"high":18380,"low":17038,"close":17199,"volume":65127,"rsi_14":37.96,"sma_20":20261.0,"sma_60":18183.5,"sma_120":14284.0},{"date":"2025-08-13","open":17894,"high":17894,"low":16895,"close":17209,"volume":26462,"rsi_14":41.71,"sma_20":19930.0,"sma_60":18270.5,"sma_120":14362.5},{"date":"2025-08-14","open":17209,"high":17323,"low":16885,"close":17057,"volume":18384,"rsi_14":40.78,"sma_20":19656.0,"sma_60":18353.5,"sma_120":14439.83},{"date":"2025-08-18","open":17228,"high":20369,"low":17228,"close":19417,"volume":225694,"rsi_14":55.9,"sma_20":19603.5,"sma_60":18478.67,"sma_120":14537.5},{"date":"2025-08-19","open":18932,"high":19084,"low":18608,"close":18818,"volume":25171,"rsi_14":53.0,"sma_20":19549.5,"sma_60":18595.0,"sma_120":14628.42},{"date":"2025-08-20","open":18608,"high":18618,"low":17856,"close":18199,"volume":26786,"rsi_14":48.04,"sma_20":19500.5,"sma_60":18709.17,"sma_120":14713.75},{"date":"2025-08-21","open":17951,"high":18484,"low":17837,"close":17894,"volume":14803,"rsi_14":44.15,"sma_20":19410.5,"sma_60":18817.67,"sma_120":14794.42},{"date":"2025-08-22","open":17904,"high":18561,"low":17828,"close":18189,"volume":36153,"rsi_14":52.59,"sma_20":19382.5,"sma_60":18927.67,"sma_120":14875.0},{"date":"2025-08-25","open":18208,"high":18608,"low":18056,"close":18085,"volume":39950,"rsi_14":51.0,"sma_20":19347.0,"sma_60":19029.67,"sma_120":14954.42},{"date":"2025-08-26","open":18094,"high":18551,"low":17561,"close":18389,"volume":29478,"rsi_14":46.58,"sma_20":19361.0,"sma_60":19121.5,"sma_120":15037.17},{"date":"2025-08-27","open":18551,"high":18865,"low":18351,"close":18856,"volume":23027,"rsi_14":41.21,"sma_20":19399.5,"sma_60":19208.33,"sma_120":15123.92},{"date":"2025-08-28","open":18570,"high":19417,"low":18570,"close":18656,"volume":16383,"rsi_14":42.62,"sma_20":19399.5,"sma_60":19288.0,"sma_120":15208.17},{"date":"2025-08-29","open":18703,"high":18703,"low":17894,"close":18151,"volume":28019,"rsi_14":42.98,"sma_20":19343.0,"sma_60":19352.83,"sma_120":15286.83},{"date":"2025-09-01","open":18085,"high":18408,"low":17647,"close":18313,"volume":24681,"rsi_14":51.57,"sma_20":19377.0,"sma_60":19419.33,"sma_120":15366.75},{"date":"2025-09-02","open":18380,"high":18656,"low":17609,"close":17913,"volume":51827,"rsi_14":55.51,"sma_20":19378.5,"sma_60":19468.33,"sma_120":15442.42},{"date":"2025-09-03","open":17913,"high":18037,"low":17552,"close":17742,"volume":17338,"rsi_14":54.01,"sma_20":19311.5,"sma_60":19508.0,"sma_120":15518.83},{"date":"2025-09-04","open":17837,"high":18142,"low":17590,"close":17856,"volume":7343,"rsi_14":56.05,"sma_20":19182.0,"sma_60":19545.67,"sma_120":15595.75},{"date":"2025-09-05","open":17847,"high":18056,"low":17371,"close":17504,"volume":17429,"rsi_14":29.19,"sma_20":19059.0,"sma_60":19570.5,"sma_120":15669.0},{"date":"2025-09-08","open":17609,"high":18256,"low":17599,"close":18056,"volume":26137,"rsi_14":41.63,"sma_20":18995.0,"sma_60":19606.0,"sma_120":15747.42},{"date":"2025-09-09","open":17894,"high":18418,"low":17704,"close":18094,"volume":27512,"rsi_14":48.68,"sma_20":18995.0,"sma_60":19626.33,"sma_120":15824.42},{"date":"2025-09-10","open":18113,"high":18246,"low":17828,"close":17999,"volume":48786,"rsi_14":51.39,"sma_20":19037.0,"sma_60":19637.0,"sma_120":15898.92},{"date":"2025-09-11","open":17866,"high":18008,"low":17437,"close":17561,"volume":34925,"rsi_14":41.95,"sma_20":19055.5,"sma_60":19626.17,"sma_120":15969.25},{"date":"2025-09-12","open":17561,"high":17951,"low":17237,"close":17618,"volume":19935,"rsi_14":43.95,"sma_20":19085.0,"sma_60":19627.5,"sma_120":16039.75},{"date":"2025-09-15","open":17618,"high":17828,"low":17428,"close":17590,"volume":16071,"rsi_14":38.83,"sma_20":18989.0,"sma_60":19620.83,"sma_120":16108.83},{"date":"2025-09-16","open":17590,"high":18465,"low":17590,"close":17771,"volume":32114,"rsi_14":33.53,"sma_20":18934.0,"sma_60":19615.33,"sma_120":16178.08},{"date":"2025-09-17","open":17780,"high":18227,"low":17780,"close":17828,"volume":10278,"rsi_14":36.86,"sma_20":18914.5,"sma_60":19606.5,"sma_120":16247.83},{"date":"2025-09-18","open":17782,"high":18559,"low":17782,"close":18208,"volume":35688,"rsi_14":52.29,"sma_20":18935.5,"sma_60":19607.67,"sma_120":16321.42},{"date":"2025-09-19","open":19220,"high":19290,"low":18620,"close":19270,"volume":13075,"rsi_14":50.48,"sma_20":18943.5,"sma_60":19627.83,"sma_120":16395.42},{"date":"2025-09-22","open":18342,"high":18741,"low":17790,"close":18361,"volume":20965,"rsi_14":58.55,"sma_20":18958.0,"sma_60":19645.83,"sma_120":16469.17},{"date":"2025-09-23","open":18361,"high":18361,"low":17533,"close":17694,"volume":29029,"rsi_14":49.24,"sma_20":18921.5,"sma_60":19638.67,"sma_120":16538.0},{"date":"2025-09-24","open":17694,"high":17694,"low":17228,"close":17342,"volume":27012,"rsi_14":42.33,"sma_20":18842.0,"sma_60":19618.67,"sma_120":16602.92},{"date":"2025-09-25","open":17656,"high":17656,"low":16771,"close":17190,"volume":23551,"rsi_14":45.02,"sma_20":18765.0,"sma_60":19608.33,"sma_120":16666.25},{"date":"2025-09-26","open":17190,"high":17409,"low":16086,"close":16657,"volume":24472,"rsi_14":27.66,"sma_20":18686.5,"sma_60":19586.83,"sma_120":16724.33},{"date":"2025-09-29","open":16657,"high":17552,"low":16657,"close":17323,"volume":26564,"rsi_14":39.75,"sma_20":18634.5,"sma_60":19578.17,"sma_120":16787.25},{"date":"2025-09-30","open":17190,"high":17266,"low":16752,"close":17123,"volume":15425,"rsi_14":38.67,"sma_20":18593.0,"sma_60":19564.0,"sma_120":16850.42},{"date":"2025-10-01","open":17123,"high":17475,"low":16904,"close":17418,"volume":15602,"rsi_14":48.08,"sma_20":18576.0,"sma_60":19542.33,"sma_120":16915.42},{"date":"2025-10-02","open":17506,"high":17506,"low":16952,"close":16971,"volume":28250,"rsi_14":41.55,"sma_20":18526.5,"sma_60":19490.17,"sma_120":16976.0},{"date":"2025-10-10","open":16800,"high":16800,"low":16133,"close":16647,"volume":27171,"rsi_14":39.31,"sma_20":18481.5,"sma_60":19424.17,"sma_120":17033.42},{"date":"2025-10-13","open":16638,"high":16638,"low":15638,"close":15638,"volume":43789,"rsi_14":29.64,"sma_20":18354.5,"sma_60":19349.67,"sma_120":17082.83},{"date":"2025-10-14","open":15638,"high":15991,"low":15629,"close":15857,"volume":19089,"rsi_14":31.75,"sma_20":18237.0,"sma_60":19250.67,"sma_120":17135.08},{"date":"2025-10-15","open":15867,"high":16181,"low":15648,"close":16029,"volume":8932,"rsi_14":27.8,"sma_20":18133.5,"sma_60":19143.83,"sma_120":17188.67},{"date":"2025-10-16","open":16038,"high":16171,"low":15334,"close":15381,"volume":25430,"rsi_14":24.04,"sma_20":18019.0,"sma_60":19001.5,"sma_120":17236.0},{"date":"2025-10-17","open":15381,"high":15381,"low":14001,"close":14287,"volume":144819,"rsi_14":19.94,"sma_20":17844.0,"sma_60":18861.67,"sma_120":17272.42},{"date":"2025-10-20","open":14525,"high":14525,"low":13916,"close":14382,"volume":92566,"rsi_14":23.31,"sma_20":17675.5,"sma_60":18756.0,"sma_120":17309.33},{"date":"2025-10-21","open":14373,"high":14677,"low":14239,"close":14430,"volume":22509,"rsi_14":25.32,"sma_20":17500.0,"sma_60":18661.17,"sma_120":17345.75},{"date":"2025-10-22","open":14658,"high":14848,"low":14287,"close":14810,"volume":28645,"rsi_14":30.59,"sma_20":17341.5,"sma_60":18585.5,"sma_120":17385.75},{"date":"2025-10-23","open":14801,"high":14801,"low":14135,"close":14163,"volume":100334,"rsi_14":30.03,"sma_20":17124.5,"sma_60":18490.17,"sma_120":17418.83},{"date":"2025-10-24","open":14182,"high":14296,"low":14087,"close":14173,"volume":27311,"rsi_14":21.81,"sma_20":16905.5,"sma_60":18410.5,"sma_120":17451.0},{"date":"2025-10-27","open":14173,"high":14173,"low":13935,"close":14106,"volume":27385,"rsi_14":22.34,"sma_20":16682.0,"sma_60":18329.0,"sma_120":17480.75},{"date":"2025-10-28","open":14106,"high":14258,"low":13916,"close":14125,"volume":23796,"rsi_14":18.2,"sma_20":16494.5,"sma_60":18259.0,"sma_120":17510.58},{"date":"2025-10-29","open":14096,"high":14106,"low":13716,"close":13897,"volume":28410,"rsi_14":19.22,"sma_20":16313.5,"sma_60":18185.0,"sma_120":17538.58},{"date":"2025-10-30","open":13792,"high":13944,"low":13516,"close":13668,"volume":95994,"rsi_14":19.37,"sma_20":16128.5,"sma_60":18097.67,"sma_120":17565.08},{"date":"2025-10-31","open":13640,"high":13706,"low":13230,"close":13573,"volume":41003,"rsi_14":23.86,"sma_20":15966.5,"sma_60":17998.67,"sma_120":17589.92},{"date":"2025-11-03","open":13516,"high":13754,"low":13135,"close":13135,"volume":43138,"rsi_14":17.35,"sma_20":15746.5,"sma_60":17919.33,"sma_120":17610.83},{"date":"2025-11-04","open":13411,"high":13459,"low":13078,"close":13240,"volume":23405,"rsi_14":16.01,"sma_20":15542.5,"sma_60":17838.0,"sma_120":17629.67},{"date":"2025-11-05","open":13240,"high":13364,"low":12631,"close":13030,"volume":16863,"rsi_14":17.92,"sma_20":15312.0,"sma_60":17733.17,"sma_120":17645.83},{"date":"2025-11-06","open":13030,"high":13944,"low":12983,"close":13602,"volume":27564,"rsi_14":39.09,"sma_20":15138.0,"sma_60":17615.5,"sma_120":17665.67},{"date":"2025-11-07","open":13602,"high":13944,"low":13088,"close":13621,"volume":18551,"rsi_14":37.58,"sma_20":14979.0,"sma_60":17506.5,"sma_120":17685.58},{"date":"2025-11-10","open":13525,"high":14411,"low":13525,"close":14287,"volume":44343,"rsi_14":48.06,"sma_20":14908.0,"sma_60":17419.17,"sma_120":17704.83},{"date":"2025-11-11","open":14287,"high":14296,"low":13088,"close":13088,"volume":79558,"rsi_14":30.87,"sma_20":14762.5,"sma_60":17331.5,"sma_120":17713.08},{"date":"2025-11-12","open":13088,"high":13440,"low":12802,"close":13421,"volume":20082,"rsi_14":41.14,"sma_20":14625.5,"sma_60":17265.33,"sma_120":17724.42},{"date":"2025-11-13","open":13373,"high":13563,"low":13069,"close":13192,"volume":28927,"rsi_14":38.88,"sma_20":14510.5,"sma_60":17195.0,"sma_120":17732.75},{"date":"2025-11-14","open":13230,"high":13897,"low":12859,"close":13326,"volume":27370,"rsi_14":41.28,"sma_20":14460.0,"sma_60":17129.67,"sma_120":17741.58},{"date":"2025-11-17","open":13221,"high":13240,"low":12764,"close":12992,"volume":23472,"rsi_14":38.17,"sma_20":14387.0,"sma_60":17017.17,"sma_120":17747.92},{"date":"2025-11-18","open":13326,"high":13326,"low":12574,"close":12574,"volume":22634,"rsi_14":36.71,"sma_20":14289.5,"sma_60":16907.83,"sma_120":17751.42},{"date":"2025-11-19","open":12574,"high":13211,"low":12555,"close":13040,"volume":38688,"rsi_14":43.98,"sma_20":14196.5,"sma_60":16817.5,"sma_120":17763.33},{"date":"2025-11-20","open":13040,"high":14268,"low":13040,"close":13801,"volume":23938,"rsi_14":51.94,"sma_20":14177.5,"sma_60":16745.83,"sma_120":17781.75},{"date":"2025-11-21","open":13668,"high":14049,"low":13416,"close":13925,"volume":33952,"rsi_14":57.09,"sma_20":14164.5,"sma_60":16671.17,"sma_120":17799.42},{"date":"2025-11-24","open":13763,"high":13820,"low":12916,"close":13002,"volume":25429,"rsi_14":48.14,"sma_20":14106.5,"sma_60":16582.17,"sma_120":17805.92},{"date":"2025-11-25","open":13145,"high":14116,"low":12935,"close":12983,"volume":16963,"rsi_14":49.62,"sma_20":14046.5,"sma_60":16487.5,"sma_120":17804.5},{"date":"2025-11-26","open":12916,"high":14125,"low":12916,"close":13297,"volume":9449,"rsi_14":47.44,"sma_20":14015.0,"sma_60":16390.17,"sma_120":17799.25},{"date":"2025-11-27","open":13297,"high":13306,"low":12840,"close":13249,"volume":17019,"rsi_14":46.89,"sma_20":13993.0,"sma_60":16295.5,"sma_120":17791.75},{"date":"2025-11-28","open":13249,"high":13249,"low":12964,"close":13164,"volume":10568,"rsi_14":39.58,"sma_20":13971.5,"sma_60":16208.17,"sma_120":17780.5},{"date":"2025-12-01","open":13164,"high":13164,"low":12897,"close":13126,"volume":12882,"rsi_14":50.45,"sma_20":13971.0,"sma_60":16117.33,"sma_120":17768.33},{"date":"2025-12-02","open":13088,"high":13088,"low":12593,"close":12878,"volume":16637,"rsi_14":43.45,"sma_20":13952.0,"sma_60":16029.17,"sma_120":17748.75},{"date":"2025-12-03","open":12878,"high":13478,"low":12735,"close":13211,"volume":19716,"rsi_14":50.22,"sma_20":13961.5,"sma_60":15949.83,"sma_120":17728.92},{"date":"2025-12-04","open":13592,"high":13592,"low":12792,"close":13164,"volume":19924,"rsi_14":48.05,"sma_20":13938.5,"sma_60":15867.67,"sma_120":17706.67},{"date":"2025-12-05","open":13164,"high":13240,"low":12983,"close":13240,"volume":4334,"rsi_14":53.17,"sma_20":13918.5,"sma_60":15793.0,"sma_120":17681.75},{"date":"2025-12-08","open":12983,"high":13364,"low":12707,"close":13249,"volume":50426,"rsi_14":59.67,"sma_20":13864.0,"sma_60":15708.83,"sma_120":17657.42},{"date":"2025-12-09","open":13145,"high":13630,"low":13107,"close":13383,"volume":22409,"rsi_14":55.42,"sma_20":13879.5,"sma_60":15626.33,"sma_120":17626.33},{"date":"2025-12-10","open":13373,"high":13373,"low":12907,"close":13287,"volume":17041,"rsi_14":39.69,"sma_20":13872.5,"sma_60":15543.83,"sma_120":17590.42},{"date":"2025-12-11","open":13287,"high":13287,"low":12954,"close":13249,"volume":16094,"rsi_14":35.97,"sma_20":13875.5,"sma_60":15468.33,"sma_120":17547.25},{"date":"2025-12-12","open":13249,"high":13335,"low":12992,"close":13240,"volume":14229,"rsi_14":57.96,"sma_20":13871.0,"sma_60":15391.67,"sma_120":17509.58},{"date":"2025-12-15","open":13135,"high":13392,"low":13059,"close":13211,"volume":16288,"rsi_14":57.59,"sma_20":13882.5,"sma_60":15315.0,"sma_120":17467.92},{"date":"2025-12-16","open":13230,"high":13468,"low":13030,"close":13287,"volume":23357,"rsi_14":49.62,"sma_20":13920.0,"sma_60":15236.5,"sma_120":17425.92},{"date":"2025-12-17","open":13287,"high":13525,"low":13049,"close":13487,"volume":75449,"rsi_14":58.39,"sma_20":13943.5,"sma_60":15160.5,"sma_120":17383.5},{"date":"2025-12-18","open":13487,"high":13811,"low":13049,"close":13345,"volume":21744,"rsi_14":56.13,"sma_20":13919.5,"sma_60":15073.83,"sma_120":17340.75},{"date":"2025-12-19","open":13345,"high":13421,"low":13069,"close":13192,"volume":23055,"rsi_14":52.1,"sma_20":13881.0,"sma_60":14983.67,"sma_120":17305.75},{"date":"2025-12-22","open":13211,"high":13316,"low":13088,"close":13249,"volume":14464,"rsi_14":63.27,"sma_20":13894.0,"sma_60":14894.17,"sma_120":17270.0},{"date":"2025-12-23","open":13278,"high":13278,"low":13040,"close":13069,"volume":12171,"rsi_14":44.27,"sma_20":13898.5,"sma_60":14813.17,"sma_120":17225.92},{"date":"2025-12-24","open":13040,"high":13259,"low":13040,"close":13088,"volume":2646,"rsi_14":46.88,"sma_20":13887.5,"sma_60":14738.67,"sma_120":17178.67},{"date":"2025-12-26","open":13088,"high":13211,"low":12954,"close":13059,"volume":16854,"rsi_14":42.28,"sma_20":13877.5,"sma_60":14666.33,"sma_120":17137.33},{"date":"2025-12-29","open":13059,"high":13059,"low":12707,"close":13002,"volume":20099,"rsi_14":39.84,"sma_20":13869.0,"sma_60":14602.33,"sma_120":17094.58},{"date":"2025-12-30","open":13002,"high":13002,"low":12516,"close":12916,"volume":19604,"rsi_14":30.08,"sma_20":13858.0,"sma_60":14525.17,"sma_120":17051.67},{"date":"2026-01-02","open":12916,"high":13497,"low":12678,"close":13221,"volume":22740,"rsi_14":47.59,"sma_20":13876.0,"sma_60":14456.83,"sma_120":17010.42},{"date":"2026-01-05","open":13221,"high":13230,"low":12964,"close":12983,"volume":20028,"rsi_14":41.57,"sma_20":13864.0,"sma_60":14379.17,"sma_120":16960.75},{"date":"2026-01-06","open":13002,"high":13002,"low":12650,"close":12707,"volume":45259,"rsi_14":35.57,"sma_20":13840.0,"sma_60":14305.5,"sma_120":16897.83},{"date":"2026-01-07","open":12659,"high":13221,"low":12041,"close":12440,"volume":36843,"rsi_14":31.51,"sma_20":13798.0,"sma_60":14231.83,"sma_120":16828.0},{"date":"2026-01-08","open":12374,"high":12374,"low":11898,"close":11907,"volume":24439,"rsi_14":22.85,"sma_20":13727.5,"sma_60":14166.5,"sma_120":16758.08},{"date":"2026-01-09","open":12022,"high":12298,"low":11831,"close":12107,"volume":25305,"rsi_14":22.85,"sma_20":13660.5,"sma_60":14100.83,"sma_120":16675.75},{"date":"2026-01-12","open":11898,"high":12364,"low":11822,"close":11907,"volume":21989,"rsi_14":22.34,"sma_20":13588.0,"sma_60":14028.67,"sma_120":16586.25},{"date":"2026-01-13","open":12269,"high":12269,"low":11527,"close":11631,"volume":25626,"rsi_14":21.33,"sma_20":13503.0,"sma_60":13963.0,"sma_120":16482.25},{"date":"2026-01-14","open":11574,"high":11974,"low":11517,"close":11926,"volume":14159,"rsi_14":27.65,"sma_20":13434.0,"sma_60":13921.67,"sma_120":16391.67},{"date":"2026-01-15","open":11907,"high":11907,"low":11679,"close":11860,"volume":8807,"rsi_14":28.76,"sma_20":13363.0,"sma_60":13877.5,"sma_120":16316.75},{"date":"2026-01-16","open":11993,"high":12041,"low":11669,"close":11860,"volume":14648,"rsi_14":28.28,"sma_20":13288.0,"sma_60":13832.5,"sma_120":16246.83},{"date":"2026-01-19","open":11765,"high":11860,"low":11412,"close":11450,"volume":18996,"rsi_14":25.38,"sma_20":13103.0,"sma_60":13733.33,"sma_120":16179.58},{"date":"2026-01-20","open":11450,"high":11784,"low":11355,"close":11612,"volume":13263,"rsi_14":29.79,"sma_20":13020.0,"sma_60":13688.5,"sma_120":16109.58},{"date":"2026-01-21","open":11460,"high":11546,"low":11241,"close":11546,"volume":14329,"rsi_14":21.97,"sma_20":12930.5,"sma_60":13643.67,"sma_120":16046.75},{"date":"2026-01-22","open":11488,"high":12060,"low":11488,"close":11898,"volume":13069,"rsi_14":32.52,"sma_20":12869.0,"sma_60":13604.67,"sma_120":15986.67},{"date":"2026-01-23","open":11898,"high":12250,"low":11755,"close":12183,"volume":15976,"rsi_14":41.59,"sma_20":12821.5,"sma_60":13574.67,"sma_120":15934.67},{"date":"2026-01-26","open":12155,"high":12574,"low":12060,"close":12193,"volume":53063,"rsi_14":45.67,"sma_20":12776.0,"sma_60":13548.83,"sma_120":15882.75},{"date":"2026-01-27","open":12183,"high":12279,"low":11907,"close":11993,"volume":22602,"rsi_14":51.7,"sma_20":12723.0,"sma_60":13521.17,"sma_120":15824.42},{"date":"2026-01-28","open":11993,"high":12497,"low":11993,"close":12412,"volume":38762,"rsi_14":55.56,"sma_20":12696.5,"sma_60":13508.5,"sma_120":15764.75},{"date":"2026-01-29","open":12317,"high":12374,"low":11974,"close":12336,"volume":30849,"rsi_14":58.18,"sma_20":12650.0,"sma_60":13492.67,"sma_120":15718.08},{"date":"2026-01-30","open":12269,"high":12535,"low":12031,"close":12431,"volume":45474,"rsi_14":66.41,"sma_20":12621.0,"sma_60":13482.17,"sma_120":15670.33},{"date":"2026-02-02","open":12088,"high":12355,"low":11945,"close":12240,"volume":41391,"rsi_14":56.73,"sma_20":12596.5,"sma_60":13458.33,"sma_120":15611.0},{"date":"2026-02-03","open":12183,"high":12497,"low":11926,"close":12478,"volume":40047,"rsi_14":62.36,"sma_20":12598.5,"sma_60":13438.33,"sma_120":15542.33},{"date":"2026-02-04","open":12478,"high":12735,"low":12336,"close":12688,"volume":27490,"rsi_14":65.26,"sma_20":12639.5,"sma_60":13452.83,"sma_120":15479.67},{"date":"2026-02-05","open":12593,"high":12907,"low":12022,"close":12593,"volume":48848,"rsi_14":63.05,"sma_20":12665.0,"sma_60":13423.17,"sma_120":15421.17},{"date":"2026-02-06","open":12593,"high":12593,"low":11812,"close":12431,"volume":41286,"rsi_14":69.14,"sma_20":12692.5,"sma_60":13411.67,"sma_120":15371.58},{"date":"2026-02-09","open":12374,"high":12792,"low":12345,"close":12555,"volume":46827,"rsi_14":68.68,"sma_20":12741.0,"sma_60":13396.5,"sma_120":15330.92},{"date":"2026-02-10","open":12459,"high":13202,"low":12402,"close":12964,"volume":50973,"rsi_14":74.75,"sma_20":12795.5,"sma_60":13392.5,"sma_120":15293.75},{"date":"2026-02-11","open":12850,"high":13040,"low":12754,"close":12945,"volume":16738,"rsi_14":70.68,"sma_20":12852.5,"sma_60":13385.83,"sma_120":15257.75},{"date":"2026-02-12","open":13069,"high":13402,"low":12869,"close":13383,"volume":17346,"rsi_14":72.34,"sma_20":12932.5,"sma_60":13392.67,"sma_120":15204.92},{"date":"2026-02-13","open":13278,"high":13525,"low":13135,"close":13383,"volume":27729,"rsi_14":72.24,"sma_20":13012.5,"sma_60":13406.83,"sma_120":15157.33},{"date":"2026-02-19","open":13392,"high":13573,"low":13221,"close":13487,"volume":26211,"rsi_14":78.97,"sma_20":13119.5,"sma_60":13414.67,"sma_120":15116.08},{"date":"2026-02-20","open":13345,"high":13887,"low":13326,"close":13659,"volume":18465,"rsi_14":76.73,"sma_20":13227.0,"sma_60":13412.17,"sma_120":15079.0},{"date":"2026-02-23","open":13678,"high":13887,"low":13535,"close":13563,"volume":16390,"rsi_14":76.11,"sma_20":13333.0,"sma_60":13405.83,"sma_120":15038.5},{"date":"2026-02-24","open":13706,"high":14363,"low":13563,"close":14315,"volume":51109,"rsi_14":81.33,"sma_20":13460.0,"sma_60":13428.83,"sma_120":15005.5},{"date":"2026-02-25","open":14506,"high":14934,"low":14106,"close":14287,"volume":63630,"rsi_14":85.95,"sma_20":13570.5,"sma_60":13451.67,"sma_120":14969.58},{"date":"2026-02-26","open":14382,"high":15086,"low":14087,"close":14668,"volume":61719,"rsi_14":86.62,"sma_20":13700.5,"sma_60":13451.33,"sma_120":14873.42},{"date":"2026-02-27","open":14658,"high":15058,"low":14182,"close":14363,"volume":32489,"rsi_14":77.16,"sma_20":13825.0,"sma_60":13495.17,"sma_120":14895.33},{"date":"2026-03-03","open":14363,"high":14363,"low":13440,"close":13440,"volume":52463,"rsi_14":60.83,"sma_20":13879.0,"sma_60":13500.0,"sma_120":14854.08},{"date":"2026-03-04","open":13316,"high":13316,"low":11917,"close":11917,"volume":100009,"rsi_14":45.13,"sma_20":13857.0,"sma_60":13478.83,"sma_120":14798.08},{"date":"2026-03-05","open":12383,"high":13211,"low":12383,"close":13126,"volume":26125,"rsi_14":54.49,"sma_20":13893.5,"sma_60":13483.17,"sma_120":14756.17},{"date":"2026-03-06","open":12926,"high":13192,"low":12621,"close":12964,"volume":21866,"rsi_14":50.0,"sma_20":13931.5,"sma_60":13478.83,"sma_120":14714.33},{"date":"2026-03-09","open":12916,"high":12916,"low":11707,"close":12707,"volume":37031,"rsi_14":48.13,"sma_20":13943.5,"sma_60":13470.83,"sma_120":14669.25},{"date":"2026-03-10","open":12754,"high":13554,"low":12754,"close":13525,"volume":22976,"rsi_14":51.06,"sma_20":13987.5,"sma_60":13475.83,"sma_120":14634.42},{"date":"2026-03-11","open":13535,"high":13801,"low":13154,"close":13373,"volume":23820,"rsi_14":49.93,"sma_20":14028.5,"sma_60":13478.0,"sma_120":14593.42},{"date":"2026-03-12","open":13735,"high":13735,"low":13192,"close":13468,"volume":12568,"rsi_14":49.86,"sma_20":14083.0,"sma_60":13479.5,"sma_120":14552.92},{"date":"2026-03-13","open":13326,"high":13602,"low":13097,"close":13487,"volume":26355,"rsi_14":48.73,"sma_20":14132.0,"sma_60":13483.0,"sma_120":14513.42},{"date":"2026-03-16","open":13373,"high":13725,"low":13192,"close":13640,"volume":18302,"rsi_14":50.56,"sma_20":14167.5,"sma_60":13465.67,"sma_120":14428.67},{"date":"2026-03-17","open":13744,"high":14068,"low":13583,"close":13868,"volume":15765,"rsi_14":46.42,"sma_20":14216.0,"sma_60":13500.83,"sma_120":14446.25},{"date":"2026-03-18","open":14106,"high":14563,"low":13801,"close":14468,"volume":17821,"rsi_14":51.32,"sma_20":14273.0,"sma_60":13522.83,"sma_120":14418.92},{"date":"2026-03-19","open":14420,"high":14782,"low":14154,"close":14373,"volume":29178,"rsi_14":47.74,"sma_20":14325.0,"sma_60":13541.83,"sma_120":14389.17},{"date":"2026-03-20","open":14411,"high":15420,"low":14411,"close":15191,"volume":26059,"rsi_14":55.87,"sma_20":14414.5,"sma_60":13571.67,"sma_120":14366.08},{"date":"2026-03-23","open":15115,"high":15477,"low":14782,"close":14858,"volume":43888,"rsi_14":60.97,"sma_20":14477.5,"sma_60":13598.17,"sma_120":14336.0},{"date":"2026-03-24","open":15039,"high":15391,"low":14829,"close":15182,"volume":17748,"rsi_14":81.01,"sma_20":14562.5,"sma_60":13633.0,"sma_120":14308.33},{"date":"2026-03-25","open":15448,"high":15448,"low":14848,"close":15143,"volume":10550,"rsi_14":74.65,"sma_20":14606.0,"sma_60":13666.17,"sma_120":14280.17},{"date":"2026-03-26","open":15105,"high":15105,"low":14639,"close":14925,"volume":13119,"rsi_14":73.62,"sma_20":14639.5,"sma_60":13698.67,"sma_120":14255.92},{"date":"2026-03-27","open":14925,"high":15410,"low":14791,"close":15410,"volume":24026,"rsi_14":80.87,"sma_20":14678.5,"sma_60":13739.33,"sma_120":14239.0},{"date":"2026-03-30","open":15010,"high":15760,"low":15010,"close":15760,"volume":14732,"rsi_14":68.59,"sma_20":14712.0,"sma_60":13773.33,"sma_120":14219.83},{"date":"2026-03-31","open":15700,"high":15900,"low":15180,"close":15700,"volume":15102,"rsi_14":70.27,"sma_20":14791.0,"sma_60":13807.33,"sma_120":14204.83},{"date":"2026-04-01","open":16000,"high":16720,"low":15720,"close":16640,"volume":33481,"rsi_14":75.36,"sma_20":14997.0,"sma_60":13858.5,"sma_120":14191.83},{"date":"2026-04-02","open":16560,"high":16670,"low":15550,"close":16190,"volume":27543,"rsi_14":68.91,"sma_20":15117.0,"sma_60":13896.83,"sma_120":14176.83},{"date":"2026-04-03","open":16190,"high":16200,"low":15910,"close":16120,"volume":10552,"rsi_14":67.05,"sma_20":15242.0,"sma_60":13938.17,"sma_120":14158.67},{"date":"2026-04-06","open":16120,"high":16460,"low":15750,"close":15900,"volume":18050,"rsi_14":62.72,"sma_20":15369.5,"sma_60":13980.67,"sma_120":14143.08},{"date":"2026-04-07","open":15780,"high":16200,"low":15780,"close":16010,"volume":29212,"rsi_14":58.6,"sma_20":15459.5,"sma_60":14029.67,"sma_120":14130.75},{"date":"2026-04-08","open":16750,"high":16810,"low":15900,"close":16130,"volume":16602,"rsi_14":60.89,"sma_20":15563.5,"sma_60":14090.0,"sma_120":14128.25},{"date":"2026-04-09","open":16380,"high":17230,"low":16210,"close":17230,"volume":38623,"rsi_14":62.78,"sma_20":15717.5,"sma_60":14165.17,"sma_120":14133.0},{"date":"2026-04-10","open":17110,"high":17890,"low":16760,"close":17790,"volume":24972,"rsi_14":71.04,"sma_20":15898.5,"sma_60":14253.17,"sma_120":14140.92},{"date":"2026-04-13","open":17500,"high":18180,"low":17200,"close":18000,"volume":27970,"rsi_14":70.3,"sma_20":16082.0,"sma_60":14349.5,"sma_120":14156.25},{"date":"2026-04-14","open":18020,"high":18380,"low":17800,"close":18100,"volume":24935,"rsi_14":71.43,"sma_20":16258.5,"sma_60":14442.33,"sma_120":14182.0},{"date":"2026-04-15","open":18100,"high":18240,"low":17510,"close":17740,"volume":25994,"rsi_14":69.66,"sma_20":16385.5,"sma_60":14530.33,"sma_120":14203.92},{"date":"2026-04-16","open":17760,"high":18470,"low":17610,"close":18400,"volume":25252,"rsi_14":70.5,"sma_20":16550.5,"sma_60":14629.33,"sma_120":14230.92},{"date":"2026-04-17","open":18390,"high":18830,"low":18010,"close":18180,"volume":33778,"rsi_14":73.36,"sma_20":16661.5,"sma_60":14731.83,"sma_120":14252.75},{"date":"2026-04-20","open":18180,"high":18850,"low":18070,"close":18180,"volume":29125,"rsi_14":74.22,"sma_20":16790.0,"sma_60":14831.5,"sma_120":14280.25},{"date":"2026-04-21","open":18180,"high":18390,"low":17560,"close":17730,"volume":23728,"rsi_14":61.77,"sma_20":16879.0,"sma_60":14924.83,"sma_120":14303.92},{"date":"2026-04-22","open":17700,"high":18010,"low":17360,"close":17540,"volume":15864,"rsi_14":65.45,"sma_20":16960.5,"sma_60":15008.83,"sma_120":14326.58},{"date":"2026-04-23","open":17540,"high":17560,"low":17010,"close":17540,"volume":20295,"rsi_14":66.51,"sma_20":17053.5,"sma_60":15087.83,"sma_120":14349.08},{"date":"2026-04-24","open":17510,"high":17850,"low":17150,"close":17780,"volume":16072,"rsi_14":71.76,"sma_20":17133.0,"sma_60":15170.67,"sma_120":14375.58},{"date":"2026-04-27","open":17990,"high":17990,"low":17430,"close":17520,"volume":16534,"rsi_14":66.89,"sma_20":17221.0,"sma_60":15252.67,"sma_120":14401.92},{"date":"2026-04-28","open":17760,"high":17890,"low":17400,"close":17820,"volume":9086,"rsi_14":68.17,"sma_20":17327.0,"sma_60":15332.33,"sma_120":14431.58},{"date":"2026-04-29","open":17920,"high":18390,"low":17540,"close":17800,"volume":23677,"rsi_14":57.98,"sma_20":17385.0,"sma_60":15413.0,"sma_120":14452.83},{"date":"2026-04-30","open":17890,"high":17890,"low":17320,"close":17810,"volume":18293,"rsi_14":44.65,"sma_20":17891.0,"sma_60":16792.0,"sma_120":15663.08},{"date":"2026-05-04","open":17810,"high":18790,"low":17810,"close":18400,"volume":40055,"rsi_14":55.88,"sma_20":17580.0,"sma_60":15584.5,"sma_120":14536.67},{"date":"2026-05-06","open":18400,"high":18400,"low":17410,"close":17920,"volume":35307,"rsi_14":47.62,"sma_20":17681.0,"sma_60":15664.67,"sma_120":14566.92},{"date":"2026-05-07","open":17780,"high":18310,"low":17600,"close":18250,"volume":46662,"rsi_14":56.8,"sma_20":17793.0,"sma_60":15746.67,"sma_120":14599.75},{"date":"2026-05-08","open":21200,"high":23700,"low":19970,"close":22650,"volume":1021946,"rsi_14":78.37,"sma_20":18119.0,"sma_60":15903.67,"sma_120":14663.42},{"date":"2026-05-11","open":23250,"high":23450,"low":20000,"close":21450,"volume":303237,"rsi_14":69.3,"sma_20":18330.0,"sma_60":16043.5,"sma_120":14727.58},{"date":"2026-05-12","open":21400,"high":21450,"low":19800,"close":20150,"volume":92591,"rsi_14":60.08,"sma_20":18448.0,"sma_60":16159.5,"sma_120":14778.0},{"date":"2026-05-13","open":20000,"high":20000,"low":18500,"close":19470,"volume":66605,"rsi_14":58.7,"sma_20":18521.5,"sma_60":16257.0,"sma_120":14824.75},{"date":"2026-05-14","open":19500,"high":21950,"low":19500,"close":21300,"volume":82914,"rsi_14":66.15,"sma_20":18681.5,"sma_60":16385.33,"sma_120":14885.58},{"date":"2026-05-15","open":22800,"high":23900,"low":20200,"close":20550,"volume":91605,"rsi_14":62.15,"sma_20":18822.0,"sma_60":16493.5,"sma_120":14943.08},{"date":"2026-05-18","open":20550,"high":21750,"low":19640,"close":20650,"volume":44859,"rsi_14":61.71,"sma_20":18934.5,"sma_60":16603.33,"sma_120":15005.08},{"date":"2026-05-19","open":20650,"high":21950,"low":19850,"close":20150,"volume":29716,"rsi_14":60.53,"sma_20":19033.0,"sma_60":16703.0,"sma_120":15058.83},{"date":"2026-05-20","open":20000,"high":20050,"low":19050,"close":19320,"volume":38182,"rsi_14":55.76,"sma_20":19090.0,"sma_60":16785.83,"sma_120":15099.0},{"date":"2026-05-21","open":19460,"high":20000,"low":18670,"close":18810,"volume":32015,"rsi_14":53.74,"sma_20":19144.0,"sma_60":16861.83,"sma_120":15133.83},{"date":"2026-05-22","open":18820,"high":20600,"low":18820,"close":20150,"volume":27163,"rsi_14":57.88,"sma_20":19274.5,"sma_60":16947.0,"sma_120":15187.92},{"date":"2026-05-26","open":19830,"high":20500,"low":18800,"close":18960,"volume":31626,"rsi_14":51.81,"sma_20":19345.5,"sma_60":17012.83,"sma_120":15232.25},{"date":"2026-05-27","open":18990,"high":18990,"low":18250,"close":18490,"volume":84394,"rsi_14":51.85,"sma_20":19381.0,"sma_60":17064.17,"sma_120":15269.92},{"date":"2026-05-28","open":18500,"high":18850,"low":17680,"close":18290,"volume":101301,"rsi_14":50.13,"sma_20":19419.5,"sma_60":17117.5,"sma_120":15306.33},{"date":"2026-05-29","open":18470,"high":18530,"low":17470,"close":18120,"volume":30611,"rsi_14":29.54,"sma_20":19434.5,"sma_60":17184.17,"sma_120":15342.08},{"date":"2026-06-01","open":18120,"high":18440,"low":17700,"close":18000,"volume":39003,"rsi_14":32.73,"sma_20":19444.5,"sma_60":17275.5,"sma_120":15377.17},{"date":"2026-06-02","open":17800,"high":18310,"low":17600,"close":18130,"volume":20586,"rsi_14":38.55,"sma_20":19460.5,"sma_60":17347.83,"sma_120":15415.5},{"date":"2026-06-04","open":17900,"high":18500,"low":17900,"close":18130,"volume":10168,"rsi_14":41.77,"sma_20":19447.0,"sma_60":17423.0,"sma_120":15450.92},{"date":"2026-06-05","open":18030,"high":18500,"low":17140,"close":17300,"volume":29375,"rsi_14":21.99,"sma_20":19416.0,"sma_60":17488.83,"sma_120":15479.83},{"date":"2026-06-08","open":17060,"high":17130,"low":16200,"close":16980,"volume":25719,"rsi_14":23.4,"sma_20":19352.5,"sma_60":17535.0,"sma_120":15505.42},{"date":"2026-06-09","open":16990,"high":17960,"low":16650,"close":17890,"volume":17517,"rsi_14":31.65,"sma_20":19114.5,"sma_60":17599.0,"sma_120":15538.5},{"date":"2026-06-10","open":17920,"high":17990,"low":17320,"close":17860,"volume":28223,"rsi_14":33.76,"sma_20":18935.0,"sma_60":17660.83,"sma_120":15570.17},{"date":"2026-06-11","open":17990,"high":17990,"low":17410,"close":17790,"volume":11856,"rsi_14":37.84,"sma_20":18817.0,"sma_60":17721.17,"sma_120":15602.08},{"date":"2026-06-12","open":17790,"high":18450,"low":17580,"close":17760,"volume":15500,"rsi_14":40.96,"sma_20":18731.5,"sma_60":17778.33,"sma_120":15634.08},{"date":"2026-06-15","open":18120,"high":18420,"low":17530,"close":18090,"volume":6900,"rsi_14":28.54,"sma_20":18571.0,"sma_60":17837.0,"sma_120":15668.92},{"date":"2026-06-16","open":18070,"high":18340,"low":17700,"close":17990,"volume":13780,"rsi_14":36.93,"sma_20":18443.0,"sma_60":17883.5,"sma_120":15703.17},{"date":"2026-06-17","open":18120,"high":18400,"low":17650,"close":18010,"volume":15719,"rsi_14":69.61,"sma_20":17914.0,"sma_60":18142.67,"sma_120":15941.0},{"date":"2026-06-18","open":17560,"high":18490,"low":17560,"close":17730,"volume":18605,"rsi_14":41.62,"sma_20":18190.0,"sma_60":17961.5,"sma_120":15766.58},{"date":"2026-06-19","open":17760,"high":17760,"low":16840,"close":17200,"volume":27552,"rsi_14":37.57,"sma_20":18084.0,"sma_60":17988.0,"sma_120":15793.08},{"date":"2026-06-22","open":17200,"high":17370,"low":16640,"close":16850,"volume":22823,"rsi_14":35.37,"sma_20":17986.0,"sma_60":18003.0,"sma_120":15818.0},{"date":"2026-06-23","open":16780,"high":17200,"low":16260,"close":16360,"volume":42967,"rsi_14":29.37,"sma_20":17796.5,"sma_60":18010.5,"sma_120":15838.33},{"date":"2026-06-24","open":16360,"high":16790,"low":15990,"close":16730,"volume":37798,"rsi_14":34.98,"sma_20":17685.0,"sma_60":18028.0,"sma_120":15863.33},{"date":"2026-06-25","open":16640,"high":17480,"low":16340,"close":16590,"volume":24995,"rsi_14":41.06,"sma_20":17590.0,"sma_60":18034.67,"sma_120":15887.0},{"date":"2026-06-26","open":17000,"high":17000,"low":15950,"close":16470,"volume":29905,"rsi_14":43.24,"sma_20":17499.0,"sma_60":18046.5,"sma_120":15909.92},{"date":"2026-06-29","open":16470,"high":17470,"low":16000,"close":17470,"volume":28564,"rsi_14":44.56,"sma_20":17466.5,"sma_60":18076.0,"sma_120":15941.67},{"date":"2026-06-30","open":17500,"high":17500,"low":16830,"close":17150,"volume":5795,"rsi_14":41.45,"sma_20":17424.0,"sma_60":18084.5,"sma_120":15971.5},{"date":"2026-07-01","open":17150,"high":18210,"low":16900,"close":18070,"volume":31115,"rsi_14":52.8,"sma_20":17421.0,"sma_60":18115.83,"sma_120":16006.33},{"date":"2026-07-02","open":18070,"high":20500,"low":17600,"close":19420,"volume":84849,"rsi_14":63.13,"sma_20":17485.5,"sma_60":18170.83,"sma_120":16054.5},{"date":"2026-07-03","open":19400,"high":19720,"low":18500,"close":19490,"volume":27910,"rsi_14":61.55,"sma_20":17595.0,"sma_60":18230.67,"sma_120":16105.67},{"date":"2026-07-06","open":19490,"high":20700,"low":19230,"close":19880,"volume":26496,"rsi_14":64.88,"sma_20":17740.0,"sma_60":18295.17,"sma_120":16162.42},{"date":"2026-07-07","open":19880,"high":20400,"low":19220,"close":19740,"volume":11271,"rsi_14":63.37,"sma_20":17832.5,"sma_60":18355.33,"sma_120":16222.67},{"date":"2026-07-08","open":19740,"high":19740,"low":19000,"close":19160,"volume":19203,"rsi_14":60.56,"sma_20":17897.5,"sma_60":18387.5,"sma_120":16276.33},{"date":"2026-07-09","open":19360,"high":19470,"low":18570,"close":18670,"volume":24356,"rsi_14":60.92,"sma_20":17941.5,"sma_60":18402.17,"sma_120":16327.67},{"date":"2026-07-10","open":19640,"high":20000,"low":18750,"close":19550,"volume":22901,"rsi_14":68.6,"sma_20":18031.0,"sma_60":18428.0,"sma_120":16388.75},{"date":"2026-07-13","open":19550,"high":21700,"low":19500,"close":20950,"volume":58078,"rsi_14":78.09,"sma_20":18174.0,"sma_60":18475.5,"sma_120":16458.92},{"date":"2026-07-14","open":20950,"high":21400,"low":20100,"close":20650,"volume":27474,"rsi_14":74.2,"sma_20":18307.0,"sma_60":18524.0,"sma_120":16527.17},{"date":"2026-07-15","open":20650,"high":21150,"low":19140,"close":19710,"volume":50823,"rsi_14":67.53,"sma_20":18392.0,"sma_60":18545.83,"sma_120":16587.58},{"date":"2026-07-16","open":19710,"high":20250,"low":19290,"close":19550,"volume":17108,"rsi_14":67.23,"sma_20":18483.0,"sma_60":18568.67,"sma_120":16650.25},{"date":"2026-07-20","open":19400,"high":19480,"low":18630,"close":18960,"volume":17711,"rsi_14":58.73,"sma_20":18571.0,"sma_60":18581.67,"sma_120":16706.58},{"date":"2026-07-21","open":18960,"high":19290,"low":18610,"close":18910,"volume":9975,"rsi_14":60.65,"sma_20":18674.0,"sma_60":18601.33,"sma_120":16763.08},{"date":"2026-07-22","open":18940,"high":19160,"low":18700,"close":18980,"volume":8836,"rsi_14":56.14,"sma_20":18805.0,"sma_60":18625.33,"sma_120":16817.08},{"date":"2026-07-23","open":18980,"high":19540,"low":18670,"close":19230,"volume":10534,"rsi_14":48.49,"sma_20":18930.0,"sma_60":18653.5,"sma_120":16870.67},{"date":"2026-07-24","open":19230,"high":20000,"low":18800,"close":19550,"volume":22435,"rsi_14":50.46,"sma_20":19078.0,"sma_60":18683.0,"sma_120":16926.83},{"date":"2026-07-27","open":19600,"high":20750,"low":19330,"close":20450,"volume":22119,"rsi_14":54.03,"sma_20":19277.0,"sma_60":18731.83,"sma_120":16992.25},{"date":"2026-07-28","open":20300,"high":20350,"low":18890,"close":19630,"volume":56439,"rsi_14":49.29,"sma_20":19385.0,"sma_60":18762.0,"sma_120":17047.17},{"date":"2026-07-29","open":19830,"high":20100,"low":18670,"close":19310,"volume":55515,"rsi_14":51.0,"sma_20":19493.0,"sma_60":18787.17,"sma_120":17100.08},{"date":"2026-07-30","open":19310,"high":19890,"low":19000,"close":19420,"volume":31154,"rsi_14":55.27,"sma_20":19560.5,"sma_60":18814.0,"sma_120":17153.08},{"date":"2026-07-31","open":19900,"high":19990,"low":18830,"close":19930,"volume":37245,"rsi_14":52.82,"sma_20":19586.0,"sma_60":18839.5,"sma_120":17212.0},{"date":"2026-08-03","open":20000,"high":20650,"low":19790,"close":19950,"volume":20074,"rsi_14":40.67,"sma_20":19609.0,"sma_60":18873.33,"sma_120":17269.0},{"date":"2026-08-04","open":20350,"high":21350,"low":19760,"close":21050,"volume":20684,"rsi_14":53.25,"sma_20":19667.5,"sma_60":18920.0,"sma_120":17333.33},{"date":"2026-08-05","open":21400,"high":22300,"low":21050,"close":21900,"volume":39530,"rsi_14":68.04,"sma_20":19775.5,"sma_60":18907.5,"sma_120":17405.58},{"date":"2026-08-06","open":21900,"high":23450,"low":21700,"close":22900,"volume":71971,"rsi_14":74.24,"sma_20":19962.5,"sma_60":18931.67,"sma_120":17487.58},{"date":"2026-08-07","open":22900,"high":23750,"low":22400,"close":23100,"volume":29926,"rsi_14":81.75,"sma_20":20184.0,"sma_60":18980.83,"sma_120":17570.17},{"date":"2026-08-10","open":23500,"high":25600,"low":23500,"close":25000,"volume":111485,"rsi_14":86.38,"sma_20":20456.5,"sma_60":19073.0,"sma_120":17665.0},{"date":"2026-08-11","open":25150,"high":26450,"low":24750,"close":25600,"volume":78140,"rsi_14":87.19,"sma_20":20689.0,"sma_60":19144.67,"sma_120":17765.0},{"date":"2026-08-12","open":26350,"high":28950,"low":25800,"close":28000,"volume":228198,"rsi_14":89.68,"sma_20":21056.5,"sma_60":19268.83,"sma_120":17881.17},{"date":"2026-08-13","open":27350,"high":29150,"low":26650,"close":27150,"volume":70913,"rsi_14":82.82,"sma_20":21428.5,"sma_60":19377.17,"sma_120":17990.25},{"date":"2026-08-14","open":27150,"high":28300,"low":26600,"close":27200,"volume":48377,"rsi_14":81.45,"sma_20":21811.0,"sma_60":19494.67,"sma_120":18098.83},{"date":"2026-08-18","open":26000,"high":26950,"low":22700,"close":22750,"volume":204962,"rsi_14":60.86,"sma_20":22000.5,"sma_60":19551.83,"sma_120":18168.83},{"date":"2026-08-19","open":22700,"high":23300,"low":21950,"close":22000,"volume":39252,"rsi_14":59.09,"sma_20":22155.0,"sma_60":19605.0,"sma_120":18233.42},{"date":"2026-08-20","open":22250,"high":23100,"low":21900,"close":22900,"volume":43528,"rsi_14":61.17,"sma_20":22351.0,"sma_60":19650.83,"sma_120":18298.92},{"date":"2026-08-21","open":23250,"high":23250,"low":21700,"close":22350,"volume":45602,"rsi_14":57.75,"sma_20":22507.0,"sma_60":19707.33,"sma_120":18360.08},{"date":"2026-08-24","open":22500,"high":23350,"low":21650,"close":23350,"volume":23873,"rsi_14":60.24,"sma_20":22697.0,"sma_60":19788.33,"sma_120":18426.25},{"date":"2026-08-25","open":23300,"high":24250,"low":22300,"close":24150,"volume":34644,"rsi_14":59.51,"sma_20":22882.0,"sma_60":19886.0,"sma_120":18501.75},{"date":"2026-08-26","open":24900,"high":24950,"low":23500,"close":24700,"volume":22754,"rsi_14":58.75,"sma_20":23135.5,"sma_60":19995.67,"sma_120":18589.92},{"date":"2026-08-27","open":24600,"high":24900,"low":23500,"close":24900,"volume":32727,"rsi_14":56.58,"sma_20":23415.0,"sma_60":20110.67,"sma_120":18693.08},{"date":"2026-08-28","open":24900,"high":27250,"low":24850,"close":26800,"volume":64678,"rsi_14":60.95,"sma_20":23784.0,"sma_60":20255.17,"sma_120":18801.5},{"date":"2026-08-31","open":26800,"high":27350,"low":25950,"close":26800,"volume":34828,"rsi_14":56.0,"sma_20":24127.5,"sma_60":20399.67,"sma_120":18911.33},{"date":"2026-09-01","open":26800,"high":27500,"low":25350,"close":25600,"volume":23594,"rsi_14":50.0,"sma_20":24410.0,"sma_60":20538.0,"sma_120":19013.42},{"date":"2026-09-02","open":25000,"high":25500,"low":24800,"close":24800,"volume":13153,"rsi_14":38.57,"sma_20":24597.5,"sma_60":20668.33,"sma_120":19101.67},{"date":"2026-09-03","open":24600,"high":25450,"low":23800,"close":24950,"volume":33302,"rsi_14":41.73,"sma_20":24750.0,"sma_60":20786.0,"sma_120":19192.5},{"date":"2026-09-04","open":24950,"high":24950,"low":23950,"close":24600,"volume":14609,"rsi_14":40.44,"sma_20":24835.0,"sma_60":20898.33,"sma_120":19279.58},{"date":"2026-09-07","open":25050,"high":25050,"low":23000,"close":23400,"volume":38368,"rsi_14":53.14,"sma_20":24850.0,"sma_60":20991.83,"sma_120":19356.5},{"date":"2026-09-08","open":23100,"high":23450,"low":22450,"close":23200,"volume":42888,"rsi_14":56.12,"sma_20":24760.0,"sma_60":21082.5,"sma_120":19430.42},{"date":"2026-09-09","open":23150,"high":23150,"low":21800,"close":21950,"volume":29882,"rsi_14":45.32,"sma_20":24577.5,"sma_60":21146.83,"sma_120":19491.92},{"date":"2026-09-10","open":21850,"high":22300,"low":21400,"close":21950,"volume":14953,"rsi_14":47.92,"sma_20":24275.0,"sma_60":21212.83,"sma_120":19548.17},{"date":"2026-09-11","open":21950,"high":23100,"low":21600,"close":22600,"volume":25969,"rsi_14":45.95,"sma_20":24047.5,"sma_60":21289.33,"sma_120":19610.67},{"date":"2026-09-14","open":22600,"high":23350,"low":22200,"close":22800,"volume":22256,"rsi_14":42.2,"sma_20":23827.5,"sma_60":21373.83,"sma_120":19667.67},{"date":"2026-09-15","open":23200,"high":25000,"low":22300,"close":23700,"volume":36687,"rsi_14":44.44,"sma_20":23875.0,"sma_60":21482.17,"sma_120":19735.08},{"date":"2026-09-16","open":23850,"high":26150,"low":22900,"close":25350,"volume":78715,"rsi_14":52.15,"sma_20":24042.5,"sma_60":21623.83,"sma_120":19813.42},{"date":"2026-09-17","open":25950,"high":26450,"low":24750,"close":24850,"volume":25526,"rsi_14":39.23,"sma_20":24140.0,"sma_60":21765.33,"sma_120":19887.92},{"date":"2026-09-18","open":24950,"high":26150,"low":24700,"close":25450,"volume":33137,"rsi_14":43.01,"sma_20":24295.0,"sma_60":21910.67,"sma_120":19969.33},{"date":"2026-09-21","open":25650,"high":25700,"low":24750,"close":25650,"volume":9547,"rsi_14":50.29,"sma_20":24410.0,"sma_60":22061.67,"sma_120":20048.17},{"date":"2026-09-22","open":25350,"high":25900,"low":24700,"close":24900,"volume":12851,"rsi_14":50.58,"sma_20":24447.5,"sma_60":22202.17,"sma_120":20124.33},{"date":"2026-09-23","open":24950,"high":26250,"low":24500,"close":25800,"volume":17100,"rsi_14":54.55,"sma_20":24502.5,"sma_60":22341.0,"sma_120":20208.5},{"date":"2026-09-28","open":26000,"high":26000,"low":25000,"close":25400,"volume":16619,"rsi_14":54.26,"sma_20":24527.5,"sma_60":22478.5,"sma_120":20281.5},{"date":"2026-09-29","open":25350,"high":26000,"low":25000,"close":25950,"volume":12131,"rsi_14":64.57,"sma_20":24485.0,"sma_60":22609.83,"sma_120":20362.83},{"date":"2026-09-30","open":26000,"high":26000,"low":24600,"close":24850,"volume":20354,"rsi_14":58.55,"sma_20":24387.5,"sma_60":22700.33,"sma_120":20435.58},{"date":"2026-10-01","open":25100,"high":25750,"low":24300,"close":25050,"volume":19891,"rsi_14":68.02,"sma_20":24360.0,"sma_60":22793.0,"sma_120":20511.83},{"date":"2026-10-02","open":25500,"high":26000,"low":23550,"close":25000,"volume":33487,"rsi_14":67.63,"sma_20":24370.0,"sma_60":22878.33,"sma_120":20586.75},{"date":"2026-10-06","open":25000,"high":25500,"low":23100,"close":24200,"volume":32009,"rsi_14":59.09,"sma_20":24332.5,"sma_60":22952.67,"sma_120":20654.0},{"date":"2026-10-07","open":24650,"high":26000,"low":24550,"close":25600,"volume":104886,"rsi_14":64.0,"sma_20":24382.5,"sma_60":23060.0,"sma_120":20723.75},{"date":"2026-10-08","open":24900,"high":25800,"low":23950,"close":24650,"volume":32179,"rsi_14":54.73,"sma_20":24445.0,"sma_60":23159.67,"sma_120":20780.92},{"date":"2026-10-12","open":23700,"high":24750,"low":22500,"close":22600,"volume":26883,"rsi_14":36.84,"sma_20":24415.0,"sma_60":23210.5,"sma_120":20819.25},{"date":"2026-10-13","open":23050,"high":23300,"low":21800,"close":23300,"volume":27152,"rsi_14":42.72,"sma_20":24482.5,"sma_60":23249.67,"sma_120":20862.58},{"date":"2026-10-14","open":23450,"high":23450,"low":22400,"close":22600,"volume":20052,"rsi_14":36.74,"sma_20":24515.0,"sma_60":23282.17,"sma_120":20903.08},{"date":"2026-10-15","open":22200,"high":22850,"low":21800,"close":22150,"volume":24181,"rsi_14":34.09,"sma_20":24492.5,"sma_60":23322.83,"sma_120":20934.33},{"date":"2026-10-16","open":21000,"high":23800,"low":21000,"close":23350,"volume":22102,"rsi_14":43.23,"sma_20":24520.0,"sma_60":23386.17,"sma_120":20977.42},{"date":"2026-10-19","open":23950,"high":24000,"low":23000,"close":23350,"volume":6889,"rsi_14":38.39,"sma_20":24502.5,"sma_60":23459.33,"sma_120":21020.5},{"date":"2026-10-20","open":23400,"high":23400,"low":22050,"close":22800,"volume":12117,"rsi_14":37.85,"sma_20":24375.0,"sma_60":23524.17,"sma_120":21062.75},{"date":"2026-10-21","open":23000,"high":23000,"low":21800,"close":22550,"volume":20098,"rsi_14":33.65,"sma_20":24260.0,"sma_60":23583.67,"sma_120":21104.5},{"date":"2026-10-22","open":22800,"high":23000,"low":22050,"close":22550,"volume":5900,"rsi_14":37.63,"sma_20":24115.0,"sma_60":23639.0,"sma_120":21146.25},{"date":"2026-10-23","open":21849,"high":22200,"low":21020,"close":22200,"volume":54287}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8179.629999999999,"pbr":0.58,"per":2.71,"roa":4.17,"roe":12.69,"grade":"B","comment":"PER 2.73배, ROE 12.69%","revenue":771331592433.0,"analysis":"PER 2.7배입니다. ROE 12.7%입니다. 시가총액 2146.14억. 매출 7713.32억, 영업이익 432.08억.","eps_basis":"TTM","debt_ratio":2.044113733891442,"market_cap":213174034800,"net_income":78556487798.0,"total_debt":749789405326.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.28,"total_assets":1116593557607.0,"total_equity":366804152281.0,"profit_margin":10.18,"revenue_basis":"TTM","dividend_yield":4.24,"net_income_basis":"TTM","operating_income":43207693130.0,"operating_margin":5.6,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":22200.0,"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":39450.0},{"date":"2016-10-25","close":39400.0},{"date":"2016-10-26","close":40100.0},{"date":"2016-10-27","close":41600.0},{"date":"2016-10-28","close":42200.0},{"date":"2016-10-31","close":40300.0},{"date":"2016-11-01","close":39800.0},{"date":"2016-11-02","close":38750.0},{"date":"2016-11-03","close":39300.0},{"date":"2016-11-04","close":39100.0},{"date":"2016-11-07","close":38700.0},{"date":"2016-11-08","close":39000.0},{"date":"2016-11-09","close":37950.0},{"date":"2016-11-10","close":38450.0},{"date":"2016-11-11","close":37200.0},{"date":"2016-11-14","close":36300.0},{"date":"2016-11-15","close":36550.0},{"date":"2016-11-16","close":36300.0},{"date":"2016-11-17","close":36300.0},{"date":"2016-11-18","close":35350.0},{"date":"2016-11-21","close":33550.0},{"date":"2016-11-22","close":32100.0},{"date":"2016-11-23","close":30450.0},{"date":"2016-11-24","close":29000.0},{"date":"2016-11-25","close":30450.0},{"date":"2016-11-28","close":31850.0},{"date":"2016-11-29","close":32150.0},{"date":"2016-11-30","close":30950.0},{"date":"2016-12-01","close":30500.0},{"date":"2016-12-02","close":29550.0},{"date":"2016-12-05","close":29100.0},{"date":"2016-12-06","close":29000.0},{"date":"2016-12-07","close":28600.0},{"date":"2016-12-08","close":28950.0},{"date":"2016-12-09","close":33650.0},{"date":"2016-12-12","close":34350.0},{"date":"2016-12-13","close":34200.0},{"date":"2016-12-14","close":34150.0},{"date":"2016-12-15","close":35150.0},{"date":"2016-12-16","close":35700.0},{"date":"2016-12-19","close":36250.0},{"date":"2016-12-20","close":36050.0},{"date":"2016-12-21","close":35800.0},{"date":"2016-12-22","close":34850.0},{"date":"2016-12-23","close":36400.0},{"date":"2016-12-26","close":36650.0},{"date":"2016-12-27","close":36050.0},{"date":"2016-12-28","close":36450.0},{"date":"2016-12-29","close":37400.0},{"date":"2017-01-02","close":35550.0},{"date":"2017-01-03","close":35250.0},{"date":"2017-01-04","close":34700.0},{"date":"2017-01-05","close":35100.0},{"date":"2017-01-06","close":35700.0},{"date":"2017-01-09","close":34100.0},{"date":"2017-01-10","close":33100.0},{"date":"2017-01-11","close":32200.0},{"date":"2017-01-12","close":32850.0},{"date":"2017-01-13","close":33600.0},{"date":"2017-01-16","close":34200.0},{"date":"2017-01-17","close":33500.0},{"date":"2017-01-18","close":33100.0},{"date":"2017-01-19","close":32600.0},{"date":"2017-01-20","close":31800.0},{"date":"2017-01-23","close":31500.0},{"date":"2017-01-24","close":33100.0},{"date":"2017-01-25","close":34650.0},{"date":"2017-01-26","close":33000.0},{"date":"2017-01-31","close":32550.0},{"date":"2017-02-01","close":32800.0},{"date":"2017-02-02","close":32050.0},{"date":"2017-02-03","close":31150.0},{"date":"2017-02-06","close":31100.0},{"date":"2017-02-07","close":32700.0},{"date":"2017-02-08","close":31650.0},{"date":"2017-02-09","close":32350.0},{"date":"2017-02-10","close":32700.0},{"date":"2017-02-13","close":33450.0},{"date":"2017-02-14","close":36750.0},{"date":"2017-02-15","close":35700.0},{"date":"2017-02-16","close":35000.0},{"date":"2017-02-17","close":34800.0},{"date":"2017-02-20","close":35300.0},{"date":"2017-02-21","close":35400.0},{"date":"2017-02-22","close":34900.0},{"date":"2017-02-23","close":34500.0},{"date":"2017-02-24","close":35700.0},{"date":"2017-02-27","close":35500.0},{"date":"2017-02-28","close":34700.0},{"date":"2017-03-02","close":33600.0},{"date":"2017-03-03","close":31150.0},{"date":"2017-03-06","close":31050.0},{"date":"2017-03-07","close":30800.0},{"date":"2017-03-08","close":30950.0},{"date":"2017-03-09","close":31550.0},{"date":"2017-03-10","close":31300.0},{"date":"2017-03-13","close":32000.0},{"date":"2017-03-14","close":31150.0},{"date":"2017-03-15","close":29850.0},{"date":"2017-03-16","close":29550.0},{"date":"2017-03-17","close":30550.0},{"date":"2017-03-20","close":29550.0},{"date":"2017-03-21","close":29250.0},{"date":"2017-03-22","close":28900.0},{"date":"2017-03-23","close":28900.0},{"date":"2017-03-24","close":30250.0},{"date":"2017-03-27","close":30650.0},{"date":"2017-03-28","close":30900.0},{"date":"2017-03-29","close":30750.0},{"date":"2017-03-30","close":31600.0},{"date":"2017-03-31","close":31950.0},{"date":"2017-04-03","close":33850.0},{"date":"2017-04-04","close":34900.0},{"date":"2017-04-05","close":34550.0},{"date":"2017-04-06","close":34250.0},{"date":"2017-04-07","close":34700.0},{"date":"2017-04-10","close":33150.0},{"date":"2017-04-11","close":32850.0},{"date":"2017-04-12","close":32250.0},{"date":"2017-04-13","close":34150.0},{"date":"2017-04-14","close":34300.0},{"date":"2017-04-17","close":36500.0},{"date":"2017-04-18","close":35550.0},{"date":"2017-04-19","close":35650.0},{"date":"2017-04-20","close":37350.0},{"date":"2017-04-21","close":37700.0},{"date":"2017-04-24","close":36800.0},{"date":"2017-04-25","close":36400.0},{"date":"2017-04-26","close":36500.0},{"date":"2017-04-27","close":35600.0},{"date":"2017-04-28","close":35100.0},{"date":"2017-05-02","close":35250.0},{"date":"2017-05-04","close":36950.0},{"date":"2017-05-08","close":37100.0},{"date":"2017-05-10","close":36500.0},{"date":"2017-05-11","close":37900.0},{"date":"2017-05-12","close":33850.0},{"date":"2017-05-15","close":34150.0},{"date":"2017-05-16","close":33900.0},{"date":"2017-05-17","close":34400.0},{"date":"2017-05-18","close":34600.0},{"date":"2017-05-19","close":35050.0},{"date":"2017-05-22","close":34200.0},{"date":"2017-05-23","close":34000.0},{"date":"2017-05-24","close":34050.0},{"date":"2017-05-25","close":33800.0},{"date":"2017-05-26","close":34350.0},{"date":"2017-05-29","close":33500.0},{"date":"2017-05-30","close":33500.0},{"date":"2017-05-31","close":33400.0},{"date":"2017-06-01","close":32850.0},{"date":"2017-06-02","close":32250.0},{"date":"2017-06-05","close":32850.0},{"date":"2017-06-07","close":33000.0},{"date":"2017-06-08","close":32700.0},{"date":"2017-06-09","close":33550.0},{"date":"2017-06-12","close":33700.0},{"date":"2017-06-13","close":32850.0},{"date":"2017-06-14","close":31550.0},{"date":"2017-06-15","close":31200.0},{"date":"2017-06-16","close":30600.0},{"date":"2017-06-19","close":29300.0},{"date":"2017-06-20","close":29200.0},{"date":"2017-06-21","close":29900.0},{"date":"2017-06-22","close":29350.0},{"date":"2017-06-23","close":29950.0},{"date":"2017-06-26","close":29100.0},{"date":"2017-06-27","close":29800.0},{"date":"2017-06-28","close":29900.0},{"date":"2017-06-29","close":29250.0},{"date":"2017-06-30","close":29450.0},{"date":"2017-07-03","close":29550.0},{"date":"2017-07-04","close":29300.0},{"date":"2017-07-05","close":29150.0},{"date":"2017-07-06","close":28950.0},{"date":"2017-07-07","close":28050.0},{"date":"2017-07-10","close":27100.0},{"date":"2017-07-11","close":26300.0},{"date":"2017-07-12","close":25900.0},{"date":"2017-07-13","close":26300.0},{"date":"2017-07-14","close":25500.0},{"date":"2017-07-17","close":26000.0},{"date":"2017-07-18","close":26400.0},{"date":"2017-07-19","close":26550.0},{"date":"2017-07-20","close":27150.0},{"date":"2017-07-21","close":26600.0},{"date":"2017-07-24","close":26000.0},{"date":"2017-07-25","close":25800.0},{"date":"2017-07-26","close":26550.0},{"date":"2017-07-27","close":26650.0},{"date":"2017-07-28","close":25550.0},{"date":"2017-07-31","close":24950.0},{"date":"2017-08-01","close":25150.0},{"date":"2017-08-02","close":25400.0},{"date":"2017-08-03","close":24900.0},{"date":"2017-08-04","close":24600.0},{"date":"2017-08-07","close":24350.0},{"date":"2017-08-08","close":24000.0},{"date":"2017-08-09","close":24950.0},{"date":"2017-08-10","close":25050.0},{"date":"2017-08-11","close":24800.0},{"date":"2017-08-14","close":24900.0},{"date":"2017-08-16","close":25300.0},{"date":"2017-08-17","close":26200.0},{"date":"2017-08-18","close":26500.0},{"date":"2017-08-21","close":26600.0},{"date":"2017-08-22","close":26200.0},{"date":"2017-08-23","close":26900.0},{"date":"2017-08-24","close":27300.0},{"date":"2017-08-25","close":26600.0},{"date":"2017-08-28","close":26600.0},{"date":"2017-08-29","close":26250.0},{"date":"2017-08-30","close":26400.0},{"date":"2017-08-31","close":26850.0},{"date":"2017-09-01","close":27300.0},{"date":"2017-09-04","close":26600.0},{"date":"2017-09-05","close":26300.0},{"date":"2017-09-06","close":25600.0},{"date":"2017-09-07","close":26000.0},{"date":"2017-09-08","close":24700.0},{"date":"2017-09-11","close":24800.0},{"date":"2017-09-12","close":25150.0},{"date":"2017-09-13","close":23950.0},{"date":"2017-09-14","close":24150.0},{"date":"2017-09-15","close":25700.0},{"date":"2017-09-18","close":26400.0},{"date":"2017-09-19","close":26250.0},{"date":"2017-09-20","close":26200.0},{"date":"2017-09-21","close":27400.0},{"date":"2017-09-22","close":26700.0},{"date":"2017-09-25","close":25650.0},{"date":"2017-09-26","close":26350.0},{"date":"2017-09-27","close":27800.0},{"date":"2017-09-28","close":28000.0},{"date":"2017-09-29","close":28900.0},{"date":"2017-10-10","close":29150.0},{"date":"2017-10-11","close":28650.0},{"date":"2017-10-12","close":28250.0},{"date":"2017-10-13","close":29050.0},{"date":"2017-10-16","close":31800.0},{"date":"2017-10-17","close":30500.0},{"date":"2017-10-18","close":30250.0},{"date":"2017-10-19","close":29900.0},{"date":"2017-10-20","close":30500.0},{"date":"2017-10-23","close":31050.0},{"date":"2017-10-24","close":32800.0},{"date":"2017-10-25","close":33450.0},{"date":"2017-10-26","close":35000.0},{"date":"2017-10-27","close":35200.0},{"date":"2017-10-30","close":37250.0},{"date":"2017-10-31","close":37050.0},{"date":"2017-11-01","close":37250.0},{"date":"2017-11-02","close":37200.0},{"date":"2017-11-03","close":37200.0},{"date":"2017-11-06","close":37950.0},{"date":"2017-11-07","close":38000.0},{"date":"2017-11-08","close":39550.0},{"date":"2017-11-09","close":40000.0},{"date":"2017-11-10","close":39100.0},{"date":"2017-11-13","close":37800.0},{"date":"2017-11-14","close":36550.0},{"date":"2017-11-15","close":36850.0},{"date":"2017-11-16","close":37500.0},{"date":"2017-11-17","close":37550.0},{"date":"2017-11-20","close":38550.0},{"date":"2017-11-21","close":38400.0},{"date":"2017-11-22","close":38200.0},{"date":"2017-11-23","close":38750.0},{"date":"2017-11-24","close":39050.0},{"date":"2017-11-27","close":39150.0},{"date":"2017-11-28","close":38400.0},{"date":"2017-11-29","close":39450.0},{"date":"2017-11-30","close":38550.0},{"date":"2017-12-01","close":39650.0},{"date":"2017-12-04","close":39700.0},{"date":"2017-12-05","close":39000.0},{"date":"2017-12-06","close":38250.0},{"date":"2017-12-07","close":37450.0},{"date":"2017-12-08","close":37300.0},{"date":"2017-12-11","close":38050.0},{"date":"2017-12-12","close":35550.0},{"date":"2017-12-13","close":35600.0},{"date":"2017-12-14","close":36100.0},{"date":"2017-12-15","close":34200.0},{"date":"2017-12-18","close":33400.0},{"date":"2017-12-19","close":33050.0},{"date":"2017-12-20","close":32300.0},{"date":"2017-12-21","close":31400.0},{"date":"2017-12-22","close":32000.0},{"date":"2017-12-26","close":32100.0},{"date":"2017-12-27","close":32300.0},{"date":"2017-12-28","close":32900.0},{"date":"2018-01-02","close":27517.2988},{"date":"2018-01-03","close":27105.3633},{"date":"2018-01-04","close":26240.2988},{"date":"2018-01-05","close":26281.4941},{"date":"2018-01-08","close":26034.3281},{"date":"2018-01-09","close":26034.3281},{"date":"2018-01-10","close":26817.0078},{"date":"2018-01-11","close":27270.1387},{"date":"2018-01-12","close":26858.2012},{"date":"2018-01-15","close":27105.3633},{"date":"2018-01-16","close":28505.9414},{"date":"2018-01-17","close":28794.3008},{"date":"2018-01-18","close":27805.6562},{"date":"2018-01-19","close":28629.5273},{"date":"2018-01-22","close":30318.4609},{"date":"2018-01-23","close":30112.4922},{"date":"2018-01-24","close":29947.7207},{"date":"2018-01-25","close":29659.3672},{"date":"2018-01-26","close":30071.3008},{"date":"2018-01-29","close":30277.2715},{"date":"2018-01-30","close":30153.6855},{"date":"2018-01-31","close":29988.9141},{"date":"2018-02-01","close":32130.9766},{"date":"2018-02-02","close":31224.7227},{"date":"2018-02-05","close":29741.75},{"date":"2018-02-06","close":29206.2344},{"date":"2018-02-07","close":28176.3965},{"date":"2018-02-08","close":28464.75},{"date":"2018-02-09","close":27723.2656},{"date":"2018-02-12","close":26775.8164},{"date":"2018-02-13","close":26528.6523},{"date":"2018-02-14","close":26611.041},{"date":"2018-02-19","close":27970.4297},{"date":"2018-02-20","close":28052.8145},{"date":"2018-02-21","close":28341.1699},{"date":"2018-02-22","close":27599.6875},{"date":"2018-02-23","close":27434.9121},{"date":"2018-02-26","close":27311.332},{"date":"2018-02-27","close":27682.0762},{"date":"2018-02-28","close":27476.1094},{"date":"2018-03-02","close":26775.8164},{"date":"2018-03-05","close":26487.4609},{"date":"2018-03-06","close":26240.2988},{"date":"2018-03-07","close":25416.4258},{"date":"2018-03-08","close":26487.4609},{"date":"2018-03-09","close":28794.3008},{"date":"2018-03-12","close":29247.4297},{"date":"2018-03-13","close":28547.1367},{"date":"2018-03-14","close":27805.6562},{"date":"2018-03-15","close":28547.1367},{"date":"2018-03-16","close":27846.8477},{"date":"2018-03-19","close":27682.0762},{"date":"2018-03-20","close":27434.9121},{"date":"2018-03-21","close":27022.9766},{"date":"2018-03-22","close":26693.4297},{"date":"2018-03-23","close":25663.5898},{"date":"2018-03-26","close":26446.2656},{"date":"2018-03-27","close":26322.6875},{"date":"2018-03-28","close":26322.6875},{"date":"2018-03-29","close":26446.2656},{"date":"2018-03-30","close":27970.4297},{"date":"2018-04-02","close":29165.043},{"date":"2018-04-03","close":29412.2031},{"date":"2018-04-04","close":28464.75},{"date":"2018-04-05","close":28299.9766},{"date":"2018-04-06","close":29000.2656},{"date":"2018-04-09","close":29741.75},{"date":"2018-04-10","close":29782.9473},{"date":"2018-04-11","close":29453.3965},{"date":"2018-04-12","close":28670.7227},{"date":"2018-04-13","close":30030.1055},{"date":"2018-04-16","close":31471.8848},{"date":"2018-04-17","close":31471.8848},{"date":"2018-04-18","close":31636.6582},{"date":"2018-04-19","close":31554.2656},{"date":"2018-04-20","close":31801.4277},{"date":"2018-04-23","close":30771.5918},{"date":"2018-04-24","close":31142.332},{"date":"2018-04-25","close":33490.3633},{"date":"2018-04-26","close":35426.4648},{"date":"2018-04-27","close":35591.2383},{"date":"2018-04-30","close":35385.2695},{"date":"2018-05-02","close":36126.7578},{"date":"2018-05-03","close":34602.5898},{"date":"2018-05-04","close":35138.1055},{"date":"2018-05-08","close":34108.2695},{"date":"2018-05-09","close":33778.7227},{"date":"2018-05-10","close":33449.1719},{"date":"2018-05-11","close":37074.207},{"date":"2018-05-14","close":35302.8828},{"date":"2018-05-15","close":34932.1406},{"date":"2018-05-16","close":34025.8867},{"date":"2018-05-17","close":32419.3301},{"date":"2018-05-18","close":32666.4922},{"date":"2018-05-21","close":33160.8164},{"date":"2018-05-23","close":31842.625},{"date":"2018-05-24","close":32089.7871},{"date":"2018-05-25","close":31883.8164},{"date":"2018-05-28","close":31883.8164},{"date":"2018-05-29","close":31265.9141},{"date":"2018-05-30","close":30812.7852},{"date":"2018-05-31","close":31471.8848},{"date":"2018-06-01","close":31883.8164},{"date":"2018-06-04","close":31018.752},{"date":"2018-06-05","close":31389.4941},{"date":"2018-06-07","close":31719.041},{"date":"2018-06-08","close":31842.625},{"date":"2018-06-11","close":31554.2656},{"date":"2018-06-12","close":31554.2656},{"date":"2018-06-14","close":29947.7207},{"date":"2018-06-15","close":29824.1367},{"date":"2018-06-18","close":28094.0078},{"date":"2018-06-19","close":26693.4297},{"date":"2018-06-20","close":27270.1387},{"date":"2018-06-21","close":25910.75},{"date":"2018-06-22","close":25951.9434},{"date":"2018-06-25","close":26157.9121},{"date":"2018-06-26","close":26157.9121},{"date":"2018-06-27","close":26363.8828},{"date":"2018-06-28","close":26487.4609},{"date":"2018-06-29","close":25951.9434},{"date":"2018-07-02","close":25086.8789},{"date":"2018-07-03","close":24674.9473},{"date":"2018-07-04","close":24716.1367},{"date":"2018-07-05","close":24716.1367},{"date":"2018-07-06","close":26157.9121},{"date":"2018-07-09","close":25828.3613},{"date":"2018-07-10","close":25828.3613},{"date":"2018-07-11","close":25251.6504},{"date":"2018-07-12","close":25622.3945},{"date":"2018-07-13","close":25704.7812},{"date":"2018-07-16","close":25416.4258},{"date":"2018-07-17","close":25128.0742},{"date":"2018-07-18","close":24798.5273},{"date":"2018-07-19","close":23809.877},{"date":"2018-07-20","close":23480.332},{"date":"2018-07-23","close":22120.9434},{"date":"2018-07-24","close":22780.0391},{"date":"2018-07-25","close":23068.3945},{"date":"2018-07-26","close":23480.332},{"date":"2018-07-27","close":24263.0098},{"date":"2018-07-30","close":24098.2324},{"date":"2018-07-31","close":24098.2324},{"date":"2018-08-01","close":25169.2676},{"date":"2018-08-02","close":24963.2988},{"date":"2018-08-03","close":25210.457},{"date":"2018-08-06","close":25210.457},{"date":"2018-08-07","close":25086.8789},{"date":"2018-08-08","close":25004.4922},{"date":"2018-08-09","close":24180.6211},{"date":"2018-08-10","close":23768.6855},{"date":"2018-08-13","close":23191.9766},{"date":"2018-08-14","close":23356.752},{"date":"2018-08-16","close":22862.4277},{"date":"2018-08-17","close":22903.6172},{"date":"2018-08-20","close":22821.2305},{"date":"2018-08-21","close":23727.4922},{"date":"2018-08-22","close":23768.6855},{"date":"2018-08-23","close":24716.1367},{"date":"2018-08-24","close":24551.3613},{"date":"2018-08-27","close":24633.748},{"date":"2018-08-28","close":24304.2012},{"date":"2018-08-29","close":24633.748},{"date":"2018-08-30","close":24674.9473},{"date":"2018-08-31","close":24757.334},{"date":"2018-09-03","close":24592.5566},{"date":"2018-09-04","close":24922.1055},{"date":"2018-09-05","close":24963.2988},{"date":"2018-09-06","close":24633.748},{"date":"2018-09-07","close":24674.9473},{"date":"2018-09-10","close":24427.7793},{"date":"2018-09-11","close":24468.9746},{"date":"2018-09-12","close":24098.2324},{"date":"2018-09-13","close":24386.5879},{"date":"2018-09-14","close":25498.8164},{"date":"2018-09-17","close":26034.3281},{"date":"2018-09-18","close":25828.3613},{"date":"2018-09-19","close":25375.2344},{"date":"2018-09-20","close":24798.5273},{"date":"2018-09-21","close":23892.2676},{"date":"2018-09-27","close":24180.6211},{"date":"2018-09-28","close":25004.4922},{"date":"2018-10-01","close":27146.5586},{"date":"2018-10-02","close":26363.8828},{"date":"2018-10-04","close":24386.5879},{"date":"2018-10-05","close":23603.9121},{"date":"2018-10-08","close":22697.6523},{"date":"2018-10-10","close":21420.6504},{"date":"2018-10-11","close":19896.4902},{"date":"2018-10-12","close":20061.2656},{"date":"2018-10-15","close":19237.3926},{"date":"2018-10-16","close":19608.1348},{"date":"2018-10-17","close":19772.9102},{"date":"2018-10-18","close":19360.9766},{"date":"2018-10-19","close":19196.1992},{"date":"2018-10-22","close":19525.748},{"date":"2018-10-23","close":19072.6172},{"date":"2018-10-24","close":18743.0703},{"date":"2018-10-25","close":17630.8438},{"date":"2018-10-26","close":16477.4258},{"date":"2018-10-29","close":13964.6182},{"date":"2018-10-30","close":15406.3926},{"date":"2018-10-31","close":15653.5518},{"date":"2018-11-01","close":15735.9424},{"date":"2018-11-02","close":16065.4883},{"date":"2018-11-05","close":15818.3291},{"date":"2018-11-06","close":15694.7471},{"date":"2018-11-07","close":14623.7148},{"date":"2018-11-08","close":15735.9424},{"date":"2018-11-09","close":15282.8125},{"date":"2018-11-12","close":14994.457},{"date":"2018-11-13","close":14788.4893},{"date":"2018-11-14","close":14829.6836},{"date":"2018-11-15","close":16353.8447},{"date":"2018-11-16","close":17218.9102},{"date":"2018-11-19","close":17136.5195},{"date":"2018-11-20","close":16312.6504},{"date":"2018-11-21","close":16930.5527},{"date":"2018-11-22","close":16518.6172},{"date":"2018-11-23","close":16353.8447},{"date":"2018-11-26","close":16724.5859},{"date":"2018-11-27","close":16889.3613},{"date":"2018-11-28","close":17466.0703},{"date":"2018-11-29","close":17054.1348},{"date":"2018-11-30","close":17054.1348},{"date":"2018-12-03","close":17177.7148},{"date":"2018-12-04","close":17260.1016},{"date":"2018-12-05","close":17012.9434},{"date":"2018-12-06","close":16271.458},{"date":"2018-12-07","close":16065.4883},{"date":"2018-12-10","close":15571.166},{"date":"2018-12-11","close":15241.6162},{"date":"2018-12-12","close":15900.7139},{"date":"2018-12-13","close":16024.2939},{"date":"2018-12-14","close":16683.3926},{"date":"2018-12-17","close":16889.3613},{"date":"2018-12-18","close":16271.458},{"date":"2018-12-19","close":16312.6504},{"date":"2018-12-20","close":15900.7139},{"date":"2018-12-21","close":15735.9424},{"date":"2018-12-24","close":15612.3613},{"date":"2018-12-26","close":15282.8125},{"date":"2018-12-27","close":16063.1406},{"date":"2018-12-28","close":16229.166},{"date":"2019-01-02","close":16187.6592},{"date":"2019-01-03","close":15814.0996},{"date":"2019-01-04","close":15606.5635},{"date":"2019-01-07","close":15689.5771},{"date":"2019-01-08","close":15938.6172},{"date":"2019-01-09","close":15980.125},{"date":"2019-01-10","close":16312.1816},{"date":"2019-01-11","close":15980.125},{"date":"2019-01-14","close":16104.6465},{"date":"2019-01-15","close":16353.6885},{"date":"2019-01-16","close":16312.1816},{"date":"2019-01-17","close":16270.6729},{"date":"2019-01-18","close":16187.6592},{"date":"2019-01-21","close":16146.1523},{"date":"2019-01-22","close":16353.6885},{"date":"2019-01-23","close":17059.3047},{"date":"2019-01-24","close":16851.7676},{"date":"2019-01-25","close":17059.3047},{"date":"2019-01-28","close":16934.7793},{"date":"2019-01-29","close":16893.2773},{"date":"2019-01-30","close":16893.2773},{"date":"2019-01-31","close":17100.8105},{"date":"2019-02-01","close":17017.7949},{"date":"2019-02-07","close":16727.25},{"date":"2019-02-08","close":16436.7012},{"date":"2019-02-11","close":16187.6592},{"date":"2019-02-12","close":15980.125},{"date":"2019-02-13","close":16312.1816},{"date":"2019-02-14","close":17266.8379},{"date":"2019-02-15","close":18553.5469},{"date":"2019-02-18","close":18263.0},{"date":"2019-02-19","close":18221.4941},{"date":"2019-02-20","close":19508.2051},{"date":"2019-02-21","close":19674.2324},{"date":"2019-02-22","close":19757.2461},{"date":"2019-02-25","close":19674.2324},{"date":"2019-02-26","close":19881.7656},{"date":"2019-02-27","close":20255.3301},{"date":"2019-02-28","close":19176.1504},{"date":"2019-03-04","close":20255.3301},{"date":"2019-03-05","close":20172.3145},{"date":"2019-03-06","close":20213.8203},{"date":"2019-03-07","close":20587.3848},{"date":"2019-03-08","close":20919.4375},{"date":"2019-03-11","close":20836.4238},{"date":"2019-03-12","close":20628.8887},{"date":"2019-03-13","close":20753.4121},{"date":"2019-03-14","close":20794.916},{"date":"2019-03-15","close":20047.791},{"date":"2019-03-18","close":20545.875},{"date":"2019-03-19","close":21168.4766},{"date":"2019-03-20","close":20836.4238},{"date":"2019-03-21","close":20338.3418},{"date":"2019-03-22","close":19549.7109},{"date":"2019-03-25","close":18927.1094},{"date":"2019-03-26","close":19549.7109},{"date":"2019-03-27","close":19591.2188},{"date":"2019-03-28","close":19466.6973},{"date":"2019-03-29","close":20089.3027},{"date":"2019-04-01","close":20338.3418},{"date":"2019-04-02","close":20338.3418},{"date":"2019-04-03","close":19798.7539},{"date":"2019-04-04","close":19383.6855},{"date":"2019-04-05","close":19342.1777},{"date":"2019-04-08","close":19591.2188},{"date":"2019-04-09","close":19840.2598},{"date":"2019-04-10","close":19632.7246},{"date":"2019-04-11","close":19466.6973},{"date":"2019-04-12","close":19840.2598},{"date":"2019-04-15","close":20711.9004},{"date":"2019-04-16","close":20753.4121},{"date":"2019-04-17","close":20379.8496},{"date":"2019-04-18","close":20006.2891},{"date":"2019-04-19","close":20545.875},{"date":"2019-04-22","close":20545.875},{"date":"2019-04-23","close":19840.2598},{"date":"2019-04-24","close":19798.7539},{"date":"2019-04-25","close":19632.7246},{"date":"2019-04-26","close":19051.6289},{"date":"2019-04-29","close":19217.6562},{"date":"2019-04-30","close":19093.1367},{"date":"2019-05-02","close":19051.6289},{"date":"2019-05-03","close":19010.125},{"date":"2019-05-07","close":19010.125},{"date":"2019-05-08","close":18636.5625},{"date":"2019-05-09","close":18304.5078},{"date":"2019-05-10","close":18263.0},{"date":"2019-05-13","close":17432.8633},{"date":"2019-05-14","close":16768.7539},{"date":"2019-05-15","close":16893.2773},{"date":"2019-05-16","close":16519.7129},{"date":"2019-05-17","close":16312.1816},{"date":"2019-05-20","close":15938.6172},{"date":"2019-05-21","close":15606.5635},{"date":"2019-05-22","close":15897.1133},{"date":"2019-05-23","close":14983.9629},{"date":"2019-05-24","close":14900.9492},{"date":"2019-05-27","close":14817.9336},{"date":"2019-05-28","close":14859.4424},{"date":"2019-05-29","close":14734.9219},{"date":"2019-05-30","close":14859.4424},{"date":"2019-05-31","close":14942.4541},{"date":"2019-06-03","close":14817.9336},{"date":"2019-06-04","close":14776.4287},{"date":"2019-06-05","close":15108.4824},{"date":"2019-06-07","close":15357.5244},{"date":"2019-06-10","close":15399.0312},{"date":"2019-06-11","close":15482.043},{"date":"2019-06-12","close":15897.1133},{"date":"2019-06-13","close":16395.1934},{"date":"2019-06-14","close":16436.7012},{"date":"2019-06-17","close":16561.2188},{"date":"2019-06-18","close":15938.6172},{"date":"2019-06-19","close":15938.6172},{"date":"2019-06-20","close":15814.0996},{"date":"2019-06-21","close":15648.0693},{"date":"2019-06-24","close":15648.0693},{"date":"2019-06-25","close":16104.6465},{"date":"2019-06-26","close":15980.125},{"date":"2019-06-27","close":16187.6592},{"date":"2019-06-28","close":16021.6309},{"date":"2019-07-01","close":16187.6592},{"date":"2019-07-02","close":16229.166},{"date":"2019-07-03","close":16146.1523},{"date":"2019-07-04","close":16063.1406},{"date":"2019-07-05","close":16312.1816},{"date":"2019-07-08","close":15689.5771},{"date":"2019-07-09","close":15108.4824},{"date":"2019-07-10","close":15108.4824},{"date":"2019-07-11","close":15980.125},{"date":"2019-07-12","close":16312.1816},{"date":"2019-07-15","close":15980.125},{"date":"2019-07-16","close":15938.6172},{"date":"2019-07-17","close":15689.5771},{"date":"2019-07-18","close":15814.0996},{"date":"2019-07-19","close":15523.5518},{"date":"2019-07-22","close":15233.0029},{"date":"2019-07-23","close":15191.4941},{"date":"2019-07-24","close":15066.9766},{"date":"2019-07-25","close":15025.4688},{"date":"2019-07-26","close":15108.4824},{"date":"2019-07-29","close":14568.8945},{"date":"2019-07-30","close":14568.8945},{"date":"2019-07-31","close":14568.8945},{"date":"2019-08-01","close":14029.3057},{"date":"2019-08-02","close":13697.25},{"date":"2019-08-05","close":13282.1816},{"date":"2019-08-06","close":12825.6064},{"date":"2019-08-07","close":12618.0742},{"date":"2019-08-08","close":12991.6338},{"date":"2019-08-09","close":12908.6211},{"date":"2019-08-12","close":11580.4023},{"date":"2019-08-13","close":11248.3477},{"date":"2019-08-14","close":11248.3477},{"date":"2019-08-16","close":10916.293},{"date":"2019-08-19","close":11123.8281},{"date":"2019-08-20","close":11538.8955},{"date":"2019-08-21","close":11372.8682},{"date":"2019-08-22","close":11289.8545},{"date":"2019-08-23","close":11040.8135},{"date":"2019-08-26","close":10501.2246},{"date":"2019-08-27","close":10252.1846},{"date":"2019-08-28","close":10667.252},{"date":"2019-08-29","close":10667.252},{"date":"2019-08-30","close":10916.293},{"date":"2019-09-02","close":11123.8281},{"date":"2019-09-03","close":11372.8682},{"date":"2019-09-04","close":11372.8682},{"date":"2019-09-05","close":11289.8545},{"date":"2019-09-06","close":11248.3477},{"date":"2019-09-09","close":10957.7998},{"date":"2019-09-10","close":11165.335},{"date":"2019-09-11","close":11912.457},{"date":"2019-09-16","close":12825.6064},{"date":"2019-09-17","close":12327.5254},{"date":"2019-09-18","close":12369.0312},{"date":"2019-09-19","close":12327.5254},{"date":"2019-09-20","close":12327.5254},{"date":"2019-09-23","close":12036.9775},{"date":"2019-09-24","close":12161.498},{"date":"2019-09-25","close":11455.8828},{"date":"2019-09-26","close":11787.9375},{"date":"2019-09-27","close":11912.457},{"date":"2019-09-30","close":11538.8955},{"date":"2019-10-01","close":11621.9092},{"date":"2019-10-02","close":11289.8545},{"date":"2019-10-04","close":10957.7998},{"date":"2019-10-07","close":10750.2656},{"date":"2019-10-08","close":11206.8408},{"date":"2019-10-10","close":11082.3193},{"date":"2019-10-11","close":10957.7998},{"date":"2019-10-14","close":11206.8408},{"date":"2019-10-15","close":11372.8682},{"date":"2019-10-16","close":11580.4023},{"date":"2019-10-17","close":11497.3887},{"date":"2019-10-18","close":11538.8955},{"date":"2019-10-21","close":11455.8828},{"date":"2019-10-22","close":11663.416},{"date":"2019-10-23","close":11580.4023},{"date":"2019-10-24","close":11414.376},{"date":"2019-10-25","close":11165.335},{"date":"2019-10-28","close":11248.3477},{"date":"2019-10-29","close":11331.3613},{"date":"2019-10-30","close":11746.4307},{"date":"2019-10-31","close":11995.4707},{"date":"2019-11-01","close":12036.9775},{"date":"2019-11-04","close":12119.9922},{"date":"2019-11-05","close":12161.498},{"date":"2019-11-06","close":12535.0605},{"date":"2019-11-07","close":12452.0459},{"date":"2019-11-08","close":12161.498},{"date":"2019-11-11","close":12244.5137},{"date":"2019-11-12","close":12203.0049},{"date":"2019-11-13","close":11829.4434},{"date":"2019-11-14","close":11082.3193},{"date":"2019-11-15","close":11248.3477},{"date":"2019-11-18","close":11082.3193},{"date":"2019-11-19","close":10957.7998},{"date":"2019-11-20","close":10667.252},{"date":"2019-11-21","close":10459.7188},{"date":"2019-11-22","close":10418.2119},{"date":"2019-11-25","close":10874.7861},{"date":"2019-11-26","close":10957.7998},{"date":"2019-11-27","close":10999.3066},{"date":"2019-11-28","close":10999.3066},{"date":"2019-11-29","close":11082.3193},{"date":"2019-12-02","close":11040.8135},{"date":"2019-12-03","close":11040.8135},{"date":"2019-12-04","close":10874.7861},{"date":"2019-12-05","close":10667.252},{"date":"2019-12-06","close":10667.252},{"date":"2019-12-09","close":10625.7451},{"date":"2019-12-10","close":10459.7188},{"date":"2019-12-11","close":10667.252},{"date":"2019-12-12","close":10667.252},{"date":"2019-12-13","close":11165.335},{"date":"2019-12-16","close":11372.8682},{"date":"2019-12-17","close":11248.3477},{"date":"2019-12-18","close":10999.3066},{"date":"2019-12-19","close":10999.3066},{"date":"2019-12-20","close":10999.3066},{"date":"2019-12-23","close":10874.7861},{"date":"2019-12-24","close":10874.7861},{"date":"2019-12-26","close":11123.8281},{"date":"2019-12-27","close":11377.6045},{"date":"2019-12-30","close":11377.6045},{"date":"2020-01-02","close":12054.3379},{"date":"2020-01-03","close":12054.3379},{"date":"2020-01-06","close":11504.4902},{"date":"2020-01-07","close":11842.8584},{"date":"2020-01-08","close":11335.3076},{"date":"2020-01-09","close":11885.1553},{"date":"2020-01-10","close":12223.5225},{"date":"2020-01-13","close":13196.3281},{"date":"2020-01-14","close":13280.9199},{"date":"2020-01-15","close":13111.7373},{"date":"2020-01-16","close":12942.5518},{"date":"2020-01-17","close":12731.0723},{"date":"2020-01-20","close":12815.6641},{"date":"2020-01-21","close":12265.8174},{"date":"2020-01-22","close":12604.1855},{"date":"2020-01-23","close":12138.9307},{"date":"2020-01-28","close":11123.8281},{"date":"2020-01-29","close":11039.2373},{"date":"2020-01-30","close":10489.3896},{"date":"2020-01-31","close":10024.1338},{"date":"2020-02-03","close":9854.9492},{"date":"2020-02-04","close":10277.9092},{"date":"2020-02-05","close":10320.2041},{"date":"2020-02-06","close":10531.6846},{"date":"2020-02-07","close":10362.502},{"date":"2020-02-10","close":10277.9092},{"date":"2020-02-11","close":10700.8691},{"date":"2020-02-12","close":10954.6445},{"date":"2020-02-13","close":11039.2373},{"date":"2020-02-14","close":11039.2373},{"date":"2020-02-17","close":11166.123},{"date":"2020-02-18","close":11039.2373},{"date":"2020-02-19","close":11081.5312},{"date":"2020-02-20","close":10912.3486},{"date":"2020-02-21","close":10320.2041},{"date":"2020-02-24","close":10024.1338},{"date":"2020-02-25","close":10320.2041},{"date":"2020-02-26","close":10277.9092},{"date":"2020-02-27","close":10024.1338},{"date":"2020-02-28","close":9685.7676},{"date":"2020-03-02","close":10108.7256},{"date":"2020-03-03","close":10024.1338},{"date":"2020-03-04","close":10447.0928},{"date":"2020-03-05","close":10954.6445},{"date":"2020-03-06","close":10743.1631},{"date":"2020-03-09","close":10743.1631},{"date":"2020-03-10","close":9854.9492},{"date":"2020-03-11","close":9558.8779},{"date":"2020-03-12","close":9558.8779},{"date":"2020-03-13","close":8712.9619},{"date":"2020-03-16","close":8712.9619},{"date":"2020-03-17","close":8712.9619},{"date":"2020-03-18","close":8712.9619},{"date":"2020-03-19","close":8171.5723},{"date":"2020-03-20","close":8205.4092},{"date":"2020-03-23","close":7376.4092},{"date":"2020-03-24","close":7494.8374},{"date":"2020-03-25","close":7664.0215},{"date":"2020-03-26","close":8281.542},{"date":"2020-03-27","close":8797.5518},{"date":"2020-03-30","close":8882.1436},{"date":"2020-03-31","close":9093.624},{"date":"2020-04-01","close":9347.3984},{"date":"2020-04-02","close":9770.3574},{"date":"2020-04-03","close":9897.2461},{"date":"2020-04-06","close":11081.5312},{"date":"2020-04-07","close":11504.4902},{"date":"2020-04-08","close":11504.4902},{"date":"2020-04-09","close":11589.083},{"date":"2020-04-10","close":11758.2666},{"date":"2020-04-13","close":11589.083},{"date":"2020-04-14","close":12519.5928},{"date":"2020-04-16","close":12519.5928},{"date":"2020-04-17","close":12731.0723},{"date":"2020-04-20","close":12688.7764},{"date":"2020-04-21","close":12181.2256},{"date":"2020-04-22","close":12646.4805},{"date":"2020-04-23","close":12561.8896},{"date":"2020-04-24","close":12138.9307},{"date":"2020-04-27","close":12561.8896},{"date":"2020-04-28","close":12688.7764},{"date":"2020-04-29","close":13238.623},{"date":"2020-05-04","close":13111.7373},{"date":"2020-05-06","close":13238.623},{"date":"2020-05-07","close":13450.1035},{"date":"2020-05-08","close":13661.582},{"date":"2020-05-11","close":13238.623},{"date":"2020-05-12","close":12900.2568},{"date":"2020-05-13","close":12900.2568},{"date":"2020-05-14","close":13238.623},{"date":"2020-05-15","close":14211.4297},{"date":"2020-05-18","close":14761.2764},{"date":"2020-05-19","close":14592.0938},{"date":"2020-05-20","close":14422.9102},{"date":"2020-05-21","close":14338.3174},{"date":"2020-05-22","close":13492.3984},{"date":"2020-05-25","close":13534.6953},{"date":"2020-05-26","close":13873.0635},{"date":"2020-05-27","close":14507.501},{"date":"2020-05-28","close":13534.6953},{"date":"2020-05-29","close":12731.0723},{"date":"2020-06-01","close":13111.7373},{"date":"2020-06-02","close":12984.8486},{"date":"2020-06-03","close":12942.5518},{"date":"2020-06-04","close":12731.0723},{"date":"2020-06-05","close":14718.9824},{"date":"2020-06-08","close":17341.3301},{"date":"2020-06-09","close":17806.582},{"date":"2020-06-10","close":17679.6953},{"date":"2020-06-11","close":16918.3711},{"date":"2020-06-12","close":15353.4189},{"date":"2020-06-15","close":13576.9922},{"date":"2020-06-16","close":14761.2764},{"date":"2020-06-17","close":14803.5732},{"date":"2020-06-18","close":14422.9102},{"date":"2020-06-19","close":14296.0225},{"date":"2020-06-22","close":14126.8389},{"date":"2020-06-23","close":13915.3584},{"date":"2020-06-24","close":13873.0635},{"date":"2020-06-25","close":13407.8076},{"date":"2020-06-26","close":13746.1738},{"date":"2020-06-29","close":13661.582},{"date":"2020-06-30","close":14634.3896},{"date":"2020-07-01","close":13830.7666},{"date":"2020-07-02","close":14211.4297},{"date":"2020-07-03","close":15607.1963},{"date":"2020-07-06","close":17045.2578},{"date":"2020-07-07","close":19752.1973},{"date":"2020-07-08","close":19963.6758},{"date":"2020-07-09","close":19456.123},{"date":"2020-07-10","close":18525.6152},{"date":"2020-07-13","close":18567.9102},{"date":"2020-07-14","close":17975.7676},{"date":"2020-07-15","close":19117.7559},{"date":"2020-07-16","close":20175.1543},{"date":"2020-07-17","close":21782.4004},{"date":"2020-07-20","close":20936.4824},{"date":"2020-07-21","close":21993.8789},{"date":"2020-07-22","close":21401.7383},{"date":"2020-07-23","close":20936.4824},{"date":"2020-07-24","close":20978.7793},{"date":"2020-07-27","close":19667.6035},{"date":"2020-07-28","close":18356.4297},{"date":"2020-07-29","close":18314.1367},{"date":"2020-07-30","close":18906.2793},{"date":"2020-07-31","close":18652.5},{"date":"2020-08-03","close":19033.166},{"date":"2020-08-04","close":20894.1855},{"date":"2020-08-05","close":19836.7871},{"date":"2020-08-06","close":19540.7148},{"date":"2020-08-07","close":19456.123},{"date":"2020-08-10","close":19413.8281},{"date":"2020-08-11","close":19456.123},{"date":"2020-08-12","close":19752.1973},{"date":"2020-08-13","close":19879.084},{"date":"2020-08-14","close":20471.2266},{"date":"2020-08-18","close":19117.7559},{"date":"2020-08-19","close":19836.7871},{"date":"2020-08-20","close":19286.9414},{"date":"2020-08-21","close":18610.207},{"date":"2020-08-24","close":18356.4297},{"date":"2020-08-25","close":18271.8398},{"date":"2020-08-26","close":17933.4727},{"date":"2020-08-27","close":16833.7773},{"date":"2020-08-28","close":17172.1445},{"date":"2020-08-31","close":17214.4414},{"date":"2020-09-01","close":17256.7363},{"date":"2020-09-02","close":17383.625},{"date":"2020-09-03","close":18271.8398},{"date":"2020-09-04","close":17975.7676},{"date":"2020-09-07","close":17848.8809},{"date":"2020-09-08","close":17341.3301},{"date":"2020-09-09","close":17045.2578},{"date":"2020-09-10","close":16960.666},{"date":"2020-09-11","close":17087.5547},{"date":"2020-09-14","close":16960.666},{"date":"2020-09-15","close":17383.625},{"date":"2020-09-16","close":17087.5547},{"date":"2020-09-17","close":16706.8887},{"date":"2020-09-18","close":16326.2246},{"date":"2020-09-21","close":16283.9277},{"date":"2020-09-22","close":16114.7461},{"date":"2020-09-23","close":15522.6045},{"date":"2020-09-24","close":14803.5732},{"date":"2020-09-25","close":14761.2764},{"date":"2020-09-28","close":15480.3086},{"date":"2020-09-29","close":16283.9277},{"date":"2020-10-05","close":16241.6357},{"date":"2020-10-06","close":16072.4521},{"date":"2020-10-07","close":16241.6357},{"date":"2020-10-08","close":16537.707},{"date":"2020-10-12","close":16960.666},{"date":"2020-10-13","close":16664.5938},{"date":"2020-10-14","close":16241.6357},{"date":"2020-10-15","close":15776.3789},{"date":"2020-10-16","close":15564.8994},{"date":"2020-10-19","close":15903.2676},{"date":"2020-10-20","close":15649.4912},{"date":"2020-10-21","close":15776.3789},{"date":"2020-10-22","close":15395.7168},{"date":"2020-10-23","close":15522.6045},{"date":"2020-10-26","close":14676.6846},{"date":"2020-10-27","close":14634.3896},{"date":"2020-10-28","close":14676.6846},{"date":"2020-10-29","close":14296.0225},{"date":"2020-10-30","close":13999.9502},{"date":"2020-11-02","close":14296.0225},{"date":"2020-11-03","close":14380.6143},{"date":"2020-11-04","close":14507.501},{"date":"2020-11-05","close":15184.2363},{"date":"2020-11-06","close":15734.082},{"date":"2020-11-09","close":16030.1553},{"date":"2020-11-10","close":16072.4521},{"date":"2020-11-11","close":15987.8584},{"date":"2020-11-12","close":16157.041},{"date":"2020-11-13","close":16030.1553},{"date":"2020-11-16","close":15438.0127},{"date":"2020-11-17","close":15353.4189},{"date":"2020-11-18","close":15184.2363},{"date":"2020-11-19","close":14465.2061},{"date":"2020-11-20","close":14803.5732},{"date":"2020-11-23","close":14718.9824},{"date":"2020-11-24","close":14761.2764},{"date":"2020-11-25","close":14338.3174},{"date":"2020-11-26","close":14169.1338},{"date":"2020-11-27","close":14253.7266},{"date":"2020-11-30","close":14126.8389},{"date":"2020-12-01","close":14253.7266},{"date":"2020-12-02","close":14126.8389},{"date":"2020-12-03","close":14042.2471},{"date":"2020-12-04","close":13788.4707},{"date":"2020-12-07","close":13703.8799},{"date":"2020-12-08","close":13619.2871},{"date":"2020-12-09","close":13915.3584},{"date":"2020-12-10","close":14042.2471},{"date":"2020-12-11","close":15099.6436},{"date":"2020-12-14","close":16791.4805},{"date":"2020-12-15","close":15903.2676},{"date":"2020-12-16","close":15607.1963},{"date":"2020-12-17","close":15522.6045},{"date":"2020-12-18","close":15564.8994},{"date":"2020-12-21","close":15353.4189},{"date":"2020-12-22","close":15099.6436},{"date":"2020-12-23","close":14718.9824},{"date":"2020-12-24","close":14380.6143},{"date":"2020-12-28","close":14296.0225},{"date":"2020-12-29","close":14638.4424},{"date":"2020-12-30","close":15023.665},{"date":"2021-01-04","close":15066.4678},{"date":"2021-01-05","close":15152.0723},{"date":"2021-01-06","close":14980.8613},{"date":"2021-01-07","close":15194.874},{"date":"2021-01-08","close":14895.2578},{"date":"2021-01-11","close":14467.2324},{"date":"2021-01-12","close":14552.8369},{"date":"2021-01-13","close":14638.4424},{"date":"2021-01-14","close":14852.4531},{"date":"2021-01-15","close":14895.2578},{"date":"2021-01-18","close":14381.627},{"date":"2021-01-19","close":14724.0469},{"date":"2021-01-20","close":14724.0469},{"date":"2021-01-21","close":14809.6514},{"date":"2021-01-22","close":15280.4775},{"date":"2021-01-25","close":15451.6895},{"date":"2021-01-26","close":15109.2676},{"date":"2021-01-27","close":15323.2822},{"date":"2021-01-28","close":15152.0723},{"date":"2021-01-29","close":14510.0342},{"date":"2021-02-01","close":14424.4297},{"date":"2021-02-02","close":14381.627},{"date":"2021-02-03","close":14338.8242},{"date":"2021-02-04","close":14253.2197},{"date":"2021-02-05","close":14381.627},{"date":"2021-02-08","close":14467.2324},{"date":"2021-02-09","close":14424.4297},{"date":"2021-02-10","close":14210.418},{"date":"2021-02-15","close":14381.627},{"date":"2021-02-16","close":14467.2324},{"date":"2021-02-17","close":14253.2197},{"date":"2021-02-18","close":14552.8369},{"date":"2021-02-19","close":14424.4297},{"date":"2021-02-22","close":14210.418},{"date":"2021-02-23","close":14124.8125},{"date":"2021-02-24","close":13739.5908},{"date":"2021-02-25","close":13825.1943},{"date":"2021-02-26","close":13439.9727},{"date":"2021-03-02","close":13439.9727},{"date":"2021-03-03","close":13825.1943},{"date":"2021-03-04","close":13910.7988},{"date":"2021-03-05","close":14338.8242},{"date":"2021-03-08","close":14210.418},{"date":"2021-03-09","close":14296.0225},{"date":"2021-03-10","close":13996.4043},{"date":"2021-03-11","close":14082.0098},{"date":"2021-03-12","close":13653.9844},{"date":"2021-03-15","close":12969.1455},{"date":"2021-03-16","close":13525.5781},{"date":"2021-03-17","close":13568.3799},{"date":"2021-03-18","close":13696.7871},{"date":"2021-03-19","close":13611.1826},{"date":"2021-03-22","close":13568.3799},{"date":"2021-03-23","close":13311.5654},{"date":"2021-03-24","close":13696.7871},{"date":"2021-03-25","close":13482.7754},{"date":"2021-03-26","close":13482.7754},{"date":"2021-03-29","close":13525.5781},{"date":"2021-03-30","close":13739.5908},{"date":"2021-03-31","close":14039.208},{"date":"2021-04-01","close":13996.4043},{"date":"2021-04-02","close":13696.7871},{"date":"2021-04-05","close":13782.3926},{"date":"2021-04-06","close":13696.7871},{"date":"2021-04-07","close":13653.9844},{"date":"2021-04-08","close":13739.5908},{"date":"2021-04-09","close":13910.7988},{"date":"2021-04-12","close":13910.7988},{"date":"2021-04-13","close":13953.6025},{"date":"2021-04-14","close":13996.4043},{"date":"2021-04-15","close":13996.4043},{"date":"2021-04-16","close":14467.2324},{"date":"2021-04-19","close":14766.8496},{"date":"2021-04-20","close":15580.0967},{"date":"2021-04-21","close":15665.7012},{"date":"2021-04-22","close":15280.4775},{"date":"2021-04-23","close":15280.4775},{"date":"2021-04-26","close":15366.084},{"date":"2021-04-27","close":14681.2432},{"date":"2021-04-28","close":14381.627},{"date":"2021-04-29","close":14424.4297},{"date":"2021-04-30","close":14510.0342},{"date":"2021-05-03","close":14510.0342},{"date":"2021-05-04","close":14381.627},{"date":"2021-05-06","close":14467.2324},{"date":"2021-05-07","close":14467.2324},{"date":"2021-05-10","close":14809.6514},{"date":"2021-05-11","close":15323.2822},{"date":"2021-05-12","close":15280.4775},{"date":"2021-05-13","close":15751.3057},{"date":"2021-05-14","close":15580.0967},{"date":"2021-05-17","close":15622.8994},{"date":"2021-05-18","close":15580.0967},{"date":"2021-05-20","close":15366.084},{"date":"2021-05-21","close":15194.874},{"date":"2021-05-24","close":15237.6758},{"date":"2021-05-25","close":15408.8848},{"date":"2021-05-26","close":16093.7256},{"date":"2021-05-27","close":16350.5391},{"date":"2021-05-28","close":16008.1201},{"date":"2021-05-31","close":16436.1465},{"date":"2021-06-01","close":16607.3555},{"date":"2021-06-02","close":16778.5645},{"date":"2021-06-03","close":17292.1953},{"date":"2021-06-04","close":17120.9863},{"date":"2021-06-07","close":16949.7754},{"date":"2021-06-08","close":16949.7754},{"date":"2021-06-09","close":16778.5645},{"date":"2021-06-10","close":16906.9707},{"date":"2021-06-11","close":17634.6172},{"date":"2021-06-14","close":17420.6016},{"date":"2021-06-15","close":17420.6016},{"date":"2021-06-16","close":17420.6016},{"date":"2021-06-17","close":17763.0215},{"date":"2021-06-18","close":17677.416},{"date":"2021-06-21","close":17078.1816},{"date":"2021-06-22","close":17206.5879},{"date":"2021-06-23","close":18019.834},{"date":"2021-06-24","close":17720.2188},{"date":"2021-06-25","close":17634.6172},{"date":"2021-06-28","close":17506.2051},{"date":"2021-06-29","close":16864.1699},{"date":"2021-06-30","close":16992.5762},{"date":"2021-07-01","close":16478.9453},{"date":"2021-07-02","close":16436.1465},{"date":"2021-07-05","close":16650.1562},{"date":"2021-07-06","close":17120.9863},{"date":"2021-07-07","close":16821.3672},{"date":"2021-07-08","close":16393.3438},{"date":"2021-07-09","close":16264.9365},{"date":"2021-07-12","close":16478.9453},{"date":"2021-07-13","close":16607.3555},{"date":"2021-07-14","close":16692.9609},{"date":"2021-07-15","close":16778.5645},{"date":"2021-07-16","close":16521.748},{"date":"2021-07-19","close":16436.1465},{"date":"2021-07-20","close":16093.7256},{"date":"2021-07-21","close":15879.7129},{"date":"2021-07-22","close":15708.5039},{"date":"2021-07-23","close":15665.7012},{"date":"2021-07-26","close":15537.292},{"date":"2021-07-27","close":15408.8848},{"date":"2021-07-28","close":15366.084},{"date":"2021-07-29","close":15023.665},{"date":"2021-07-30","close":15109.2676},{"date":"2021-08-02","close":15066.4678},{"date":"2021-08-03","close":14895.2578},{"date":"2021-08-04","close":14938.0586},{"date":"2021-08-05","close":14980.8613},{"date":"2021-08-06","close":15152.0723},{"date":"2021-08-09","close":14809.6514},{"date":"2021-08-10","close":14638.4424},{"date":"2021-08-11","close":15366.084},{"date":"2021-08-12","close":15494.4922},{"date":"2021-08-13","close":15922.5146},{"date":"2021-08-17","close":15751.3057},{"date":"2021-08-18","close":15366.084},{"date":"2021-08-19","close":14809.6514},{"date":"2021-08-20","close":14510.0342},{"date":"2021-08-23","close":14766.8496},{"date":"2021-08-24","close":15408.8848},{"date":"2021-08-25","close":15366.084},{"date":"2021-08-26","close":15280.4775},{"date":"2021-08-27","close":15451.6895},{"date":"2021-08-30","close":15580.0967},{"date":"2021-08-31","close":15408.8848},{"date":"2021-09-01","close":15280.4775},{"date":"2021-09-02","close":14938.0586},{"date":"2021-09-03","close":15194.874},{"date":"2021-09-06","close":15280.4775},{"date":"2021-09-07","close":15494.4922},{"date":"2021-09-08","close":15408.8848},{"date":"2021-09-09","close":15408.8848},{"date":"2021-09-10","close":15408.8848},{"date":"2021-09-13","close":15451.6895},{"date":"2021-09-14","close":15879.7129},{"date":"2021-09-15","close":15922.5146},{"date":"2021-09-16","close":15965.3174},{"date":"2021-09-17","close":16050.9238},{"date":"2021-09-23","close":15794.1084},{"date":"2021-09-24","close":16179.3301},{"date":"2021-09-27","close":16093.7256},{"date":"2021-09-28","close":15879.7129},{"date":"2021-09-29","close":15366.084},{"date":"2021-09-30","close":15580.0967},{"date":"2021-10-01","close":14852.4531},{"date":"2021-10-05","close":14895.2578},{"date":"2021-10-06","close":14980.8613},{"date":"2021-10-07","close":15408.8848},{"date":"2021-10-08","close":15323.2822},{"date":"2021-10-12","close":14895.2578},{"date":"2021-10-13","close":15237.6758},{"date":"2021-10-14","close":15194.874},{"date":"2021-10-15","close":15109.2676},{"date":"2021-10-18","close":15280.4775},{"date":"2021-10-19","close":15323.2822},{"date":"2021-10-20","close":15280.4775},{"date":"2021-10-21","close":15323.2822},{"date":"2021-10-22","close":15237.6758},{"date":"2021-10-25","close":15494.4922},{"date":"2021-10-26","close":15494.4922},{"date":"2021-10-27","close":15152.0723},{"date":"2021-10-28","close":15152.0723},{"date":"2021-10-29","close":14938.0586},{"date":"2021-11-01","close":14980.8613},{"date":"2021-11-02","close":14895.2578},{"date":"2021-11-03","close":14809.6514},{"date":"2021-11-04","close":14124.8125},{"date":"2021-11-05","close":13825.1943},{"date":"2021-11-08","close":13996.4043},{"date":"2021-11-09","close":14039.208},{"date":"2021-11-10","close":13867.998},{"date":"2021-11-11","close":12969.1455},{"date":"2021-11-12","close":12926.3428},{"date":"2021-11-15","close":13311.5654},{"date":"2021-11-16","close":12969.1455},{"date":"2021-11-17","close":12883.54},{"date":"2021-11-18","close":12755.1338},{"date":"2021-11-19","close":12669.5283},{"date":"2021-11-22","close":12155.8994},{"date":"2021-11-23","close":12241.5039},{"date":"2021-11-24","close":11941.8867},{"date":"2021-11-25","close":11984.6895},{"date":"2021-11-26","close":11941.8867},{"date":"2021-11-29","close":11813.4795},{"date":"2021-11-30","close":11299.8496},{"date":"2021-12-01","close":11342.6523},{"date":"2021-12-02","close":11599.4678},{"date":"2021-12-03","close":11770.6777},{"date":"2021-12-06","close":11899.084},{"date":"2021-12-07","close":12113.0967},{"date":"2021-12-08","close":12027.4922},{"date":"2021-12-09","close":12113.0967},{"date":"2021-12-10","close":11899.084},{"date":"2021-12-13","close":11813.4795},{"date":"2021-12-14","close":11727.874},{"date":"2021-12-15","close":11727.874},{"date":"2021-12-16","close":11813.4795},{"date":"2021-12-17","close":11813.4795},{"date":"2021-12-20","close":11000.2334},{"date":"2021-12-21","close":10743.418},{"date":"2021-12-22","close":11000.2334},{"date":"2021-12-23","close":11085.8379},{"date":"2021-12-24","close":11085.8379},{"date":"2021-12-27","close":11128.6396},{"date":"2021-12-28","close":11642.2686},{"date":"2021-12-29","close":11869.1797},{"date":"2021-12-30","close":11869.1797},{"date":"2022-01-03","close":13550.0},{"date":"2022-01-04","close":11781.9072},{"date":"2022-01-05","close":11694.6338},{"date":"2022-01-06","close":11650.9971},{"date":"2022-01-07","close":11694.6338},{"date":"2022-01-10","close":11563.7236},{"date":"2022-01-11","close":11563.7236},{"date":"2022-01-12","close":11607.3613},{"date":"2022-01-13","close":11607.3613},{"date":"2022-01-14","close":11389.1768},{"date":"2022-01-17","close":11301.9033},{"date":"2022-01-18","close":10996.4463},{"date":"2022-01-19","close":10821.9004},{"date":"2022-01-20","close":11040.083},{"date":"2022-01-21","close":10778.2637},{"date":"2022-01-24","close":10298.2598},{"date":"2022-01-25","close":10210.9854},{"date":"2022-01-26","close":10210.9854},{"date":"2022-01-27","close":10036.4385},{"date":"2022-01-28","close":10167.3486},{"date":"2022-02-03","close":10560.0791},{"date":"2022-02-04","close":11170.9932},{"date":"2022-02-07","close":11214.6299},{"date":"2022-02-08","close":11214.6299},{"date":"2022-02-09","close":11214.6299},{"date":"2022-02-10","close":11694.6338},{"date":"2022-02-11","close":11607.3613},{"date":"2022-02-14","close":11258.2666},{"date":"2022-02-15","close":11127.3574},{"date":"2022-02-16","close":11345.54},{"date":"2022-02-17","close":11694.6338},{"date":"2022-02-18","close":11869.1797},{"date":"2022-02-21","close":11869.1797},{"date":"2022-02-22","close":11869.1797},{"date":"2022-02-23","close":11869.1797},{"date":"2022-02-24","close":11258.2666},{"date":"2022-02-25","close":11520.0859},{"date":"2022-02-28","close":11520.0859},{"date":"2022-03-02","close":11738.2705},{"date":"2022-03-03","close":11738.2705},{"date":"2022-03-04","close":11738.2705},{"date":"2022-03-07","close":11214.6299},{"date":"2022-03-08","close":11389.1768},{"date":"2022-03-10","close":11389.1768},{"date":"2022-03-11","close":11389.1768},{"date":"2022-03-14","close":11170.9932},{"date":"2022-03-15","close":11170.9932},{"date":"2022-03-16","close":11170.9932},{"date":"2022-03-17","close":11170.9932},{"date":"2022-03-18","close":11214.6299},{"date":"2022-03-21","close":11214.6299},{"date":"2022-03-22","close":11563.7236},{"date":"2022-03-23","close":11563.7236},{"date":"2022-03-24","close":11650.9971},{"date":"2022-03-25","close":11432.8135},{"date":"2022-03-28","close":11389.1768},{"date":"2022-03-29","close":11607.3613},{"date":"2022-03-30","close":11956.4541},{"date":"2022-03-31","close":11781.9072},{"date":"2022-04-01","close":12261.9102},{"date":"2022-04-04","close":12611.0039},{"date":"2022-04-05","close":12392.8203},{"date":"2022-04-06","close":12305.5479},{"date":"2022-04-07","close":12000.0908},{"date":"2022-04-08","close":11912.8164},{"date":"2022-04-11","close":12043.7275},{"date":"2022-04-12","close":12000.0908},{"date":"2022-04-13","close":12174.6377},{"date":"2022-04-14","close":12261.9102},{"date":"2022-04-15","close":12043.7275},{"date":"2022-04-18","close":12567.3672},{"date":"2022-04-19","close":12480.0947},{"date":"2022-04-20","close":12523.7314},{"date":"2022-04-21","close":12305.5479},{"date":"2022-04-22","close":12218.2734},{"date":"2022-04-25","close":11825.5439},{"date":"2022-04-26","close":11956.4541},{"date":"2022-04-27","close":11781.9072},{"date":"2022-04-28","close":11912.8164},{"date":"2022-04-29","close":12392.8203},{"date":"2022-05-02","close":12392.8203},{"date":"2022-05-03","close":12349.1836},{"date":"2022-05-04","close":12131.001},{"date":"2022-05-06","close":12087.3633},{"date":"2022-05-09","close":13650.0},{"date":"2022-05-10","close":11694.6338},{"date":"2022-05-11","close":11258.2666},{"date":"2022-05-12","close":10821.9004},{"date":"2022-05-13","close":11083.7197},{"date":"2022-05-16","close":10996.4463},{"date":"2022-05-17","close":10690.9902},{"date":"2022-05-18","close":10603.7158},{"date":"2022-05-19","close":10516.4424},{"date":"2022-05-20","close":10472.8066},{"date":"2022-05-23","close":10647.3525},{"date":"2022-05-24","close":10429.1699},{"date":"2022-05-25","close":10341.8965},{"date":"2022-05-26","close":10429.1699},{"date":"2022-05-27","close":10690.9902},{"date":"2022-05-30","close":10734.626},{"date":"2022-05-31","close":10690.9902},{"date":"2022-06-02","close":10778.2637},{"date":"2022-06-03","close":10603.7158},{"date":"2022-06-07","close":10341.8965},{"date":"2022-06-08","close":10254.623},{"date":"2022-06-09","close":10167.3486},{"date":"2022-06-10","close":10472.8066},{"date":"2022-06-13","close":10210.9854},{"date":"2022-06-14","close":9774.6191},{"date":"2022-06-15","close":9556.4365},{"date":"2022-06-16","close":9469.1621},{"date":"2022-06-17","close":9076.4326},{"date":"2022-06-20","close":8657.5205},{"date":"2022-06-21","close":8448.0635},{"date":"2022-06-22","close":8194.9707},{"date":"2022-06-23","close":8072.7891},{"date":"2022-06-24","close":8229.8809},{"date":"2022-06-27","close":8299.6992},{"date":"2022-06-28","close":8308.4268},{"date":"2022-06-29","close":8448.0635},{"date":"2022-06-30","close":8221.1523},{"date":"2022-07-01","close":8046.6064},{"date":"2022-07-04","close":8064.061},{"date":"2022-07-05","close":8369.5176},{"date":"2022-07-06","close":8352.0625},{"date":"2022-07-07","close":8386.9717},{"date":"2022-07-08","close":8474.2461},{"date":"2022-07-11","close":8325.8818},{"date":"2022-07-12","close":8160.062},{"date":"2022-07-13","close":7933.1509},{"date":"2022-07-14","close":8116.4248},{"date":"2022-07-15","close":8020.4238},{"date":"2022-07-18","close":8160.062},{"date":"2022-07-19","close":8168.7881},{"date":"2022-07-20","close":8273.5176},{"date":"2022-07-21","close":8212.4248},{"date":"2022-07-22","close":8160.062},{"date":"2022-07-25","close":8151.334},{"date":"2022-07-26","close":8177.5166},{"date":"2022-07-27","close":8194.9707},{"date":"2022-07-28","close":8194.9707},{"date":"2022-07-29","close":8229.8809},{"date":"2022-08-01","close":8142.6064},{"date":"2022-08-02","close":8046.6064},{"date":"2022-08-03","close":8125.1523},{"date":"2022-08-04","close":8133.8794},{"date":"2022-08-05","close":8221.1523},{"date":"2022-08-08","close":8247.335},{"date":"2022-08-09","close":8186.2437},{"date":"2022-08-10","close":8194.9707},{"date":"2022-08-11","close":8221.1523},{"date":"2022-08-12","close":8404.4268},{"date":"2022-08-16","close":8421.8809},{"date":"2022-08-17","close":8264.7891},{"date":"2022-08-18","close":8177.5166},{"date":"2022-08-19","close":7906.9692},{"date":"2022-08-22","close":7872.0586},{"date":"2022-08-23","close":7418.2373},{"date":"2022-08-24","close":7496.7837},{"date":"2022-08-25","close":7549.1479},{"date":"2022-08-26","close":7575.3301},{"date":"2022-08-29","close":7444.4199},{"date":"2022-08-30","close":7444.4199},{"date":"2022-08-31","close":7409.5107},{"date":"2022-09-01","close":7339.6919},{"date":"2022-09-02","close":7357.146},{"date":"2022-09-05","close":7339.6919},{"date":"2022-09-06","close":7339.6919},{"date":"2022-09-07","close":7322.2368},{"date":"2022-09-08","close":7322.2368},{"date":"2022-09-13","close":7374.6011},{"date":"2022-09-14","close":7348.4189},{"date":"2022-09-15","close":7444.4199},{"date":"2022-09-16","close":7557.8755},{"date":"2022-09-19","close":7383.3281},{"date":"2022-09-20","close":7435.6924},{"date":"2022-09-21","close":7592.7847},{"date":"2022-09-22","close":7522.9663},{"date":"2022-09-23","close":7243.6909},{"date":"2022-09-26","close":6711.3237},{"date":"2022-09-27","close":6693.8687},{"date":"2022-09-28","close":6510.5947},{"date":"2022-09-29","close":6877.1431},{"date":"2022-09-30","close":6685.1411},{"date":"2022-10-04","close":6789.8696},{"date":"2022-10-05","close":6728.7783},{"date":"2022-10-06","close":6789.8696},{"date":"2022-10-07","close":6807.3237},{"date":"2022-10-11","close":6562.959},{"date":"2022-10-12","close":6414.5938},{"date":"2022-10-13","close":6274.9565},{"date":"2022-10-14","close":6388.4121},{"date":"2022-10-17","close":6397.1392},{"date":"2022-10-18","close":6580.4131},{"date":"2022-10-19","close":6641.5044},{"date":"2022-10-20","close":6554.231},{"date":"2022-10-21","close":6528.0498},{"date":"2022-10-24","close":6693.8687},{"date":"2022-10-25","close":6615.3228},{"date":"2022-10-26","close":6571.686},{"date":"2022-10-27","close":6624.0498},{"date":"2022-10-28","close":6562.959},{"date":"2022-10-31","close":6667.686},{"date":"2022-11-01","close":6685.1411},{"date":"2022-11-02","close":6789.8696},{"date":"2022-11-03","close":6781.1421},{"date":"2022-11-04","close":6772.4146},{"date":"2022-11-07","close":6789.8696},{"date":"2022-11-08","close":6999.3257},{"date":"2022-11-09","close":7034.2349},{"date":"2022-11-10","close":7016.7798},{"date":"2022-11-11","close":7095.3262},{"date":"2022-11-14","close":7226.2363},{"date":"2022-11-15","close":7330.9644},{"date":"2022-11-16","close":7322.2368},{"date":"2022-11-17","close":7287.3276},{"date":"2022-11-18","close":7226.2363},{"date":"2022-11-21","close":7095.3262},{"date":"2022-11-22","close":7042.9619},{"date":"2022-11-23","close":7165.145},{"date":"2022-11-24","close":7304.7822},{"date":"2022-11-25","close":7313.5098},{"date":"2022-11-28","close":7252.4185},{"date":"2022-11-29","close":7426.9653},{"date":"2022-11-30","close":7470.6016},{"date":"2022-12-01","close":7505.5107},{"date":"2022-12-02","close":7592.7847},{"date":"2022-12-05","close":7906.9692},{"date":"2022-12-06","close":7819.6953},{"date":"2022-12-07","close":7828.4229},{"date":"2022-12-08","close":7741.1494},{"date":"2022-12-09","close":7968.0596},{"date":"2022-12-12","close":7889.5142},{"date":"2022-12-13","close":7898.2412},{"date":"2022-12-14","close":7915.6958},{"date":"2022-12-15","close":7767.3311},{"date":"2022-12-16","close":7706.2402},{"date":"2022-12-19","close":7758.604},{"date":"2022-12-20","close":7488.0562},{"date":"2022-12-21","close":7592.7847},{"date":"2022-12-22","close":7732.4219},{"date":"2022-12-23","close":7697.5127},{"date":"2022-12-26","close":7767.3311},{"date":"2022-12-27","close":7968.0596},{"date":"2022-12-28","close":8011.6968},{"date":"2022-12-29","close":7741.1494},{"date":"2023-01-02","close":7636.4209},{"date":"2023-01-03","close":7575.3301},{"date":"2023-01-04","close":7461.8745},{"date":"2023-01-05","close":7618.9663},{"date":"2023-01-06","close":7680.0576},{"date":"2023-01-09","close":7828.4229},{"date":"2023-01-10","close":7828.4229},{"date":"2023-01-11","close":7837.1499},{"date":"2023-01-12","close":7880.7866},{"date":"2023-01-13","close":7889.5142},{"date":"2023-01-16","close":7889.5142},{"date":"2023-01-17","close":7863.3325},{"date":"2023-01-18","close":7933.1509},{"date":"2023-01-19","close":8029.1509},{"date":"2023-01-20","close":8186.2437},{"date":"2023-01-25","close":8081.5151},{"date":"2023-01-26","close":8029.1509},{"date":"2023-01-27","close":8037.8784},{"date":"2023-01-30","close":7915.6958},{"date":"2023-01-31","close":7933.1509},{"date":"2023-02-01","close":7976.7881},{"date":"2023-02-02","close":7985.5142},{"date":"2023-02-03","close":7854.604},{"date":"2023-02-06","close":7810.9683},{"date":"2023-02-07","close":7802.2402},{"date":"2023-02-08","close":7880.7866},{"date":"2023-02-09","close":7872.0586},{"date":"2023-02-10","close":7889.5142},{"date":"2023-02-13","close":7889.5142},{"date":"2023-02-14","close":7837.1499},{"date":"2023-02-15","close":7758.604},{"date":"2023-02-16","close":7819.6953},{"date":"2023-02-17","close":7741.1494},{"date":"2023-02-20","close":7802.2402},{"date":"2023-02-21","close":7810.9683},{"date":"2023-02-22","close":7732.4219},{"date":"2023-02-23","close":7680.0576},{"date":"2023-02-24","close":7680.0576},{"date":"2023-02-27","close":7549.1479},{"date":"2023-02-28","close":7531.6929},{"date":"2023-03-02","close":7592.7847},{"date":"2023-03-03","close":7653.8755},{"date":"2023-03-06","close":7636.4209},{"date":"2023-03-07","close":7645.1484},{"date":"2023-03-08","close":7496.7837},{"date":"2023-03-09","close":7584.0571},{"date":"2023-03-10","close":7522.9663},{"date":"2023-03-13","close":7418.2373},{"date":"2023-03-14","close":7330.9644},{"date":"2023-03-15","close":7461.8745},{"date":"2023-03-16","close":7374.6011},{"date":"2023-03-17","close":7514.2388},{"date":"2023-03-20","close":7601.5117},{"date":"2023-03-21","close":7575.3301},{"date":"2023-03-22","close":7479.3291},{"date":"2023-03-23","close":7365.874},{"date":"2023-03-24","close":7365.874},{"date":"2023-03-27","close":7461.8745},{"date":"2023-03-28","close":7488.0562},{"date":"2023-03-29","close":7522.9663},{"date":"2023-03-30","close":7601.5117},{"date":"2023-03-31","close":7645.1484},{"date":"2023-04-03","close":7645.1484},{"date":"2023-04-04","close":7627.6943},{"date":"2023-04-05","close":7618.9663},{"date":"2023-04-06","close":7505.5107},{"date":"2023-04-07","close":7505.5107},{"date":"2023-04-10","close":7287.3276},{"date":"2023-04-11","close":7296.0552},{"date":"2023-04-12","close":7330.9644},{"date":"2023-04-13","close":7357.146},{"date":"2023-04-14","close":7479.3291},{"date":"2023-04-17","close":7531.6929},{"date":"2023-04-18","close":7671.3301},{"date":"2023-04-19","close":7810.9683},{"date":"2023-04-20","close":7784.7856},{"date":"2023-04-21","close":7749.8765},{"date":"2023-04-24","close":7549.1479},{"date":"2023-04-25","close":7418.2373},{"date":"2023-04-26","close":7496.7837},{"date":"2023-04-27","close":7531.6929},{"date":"2023-04-28","close":7592.7847},{"date":"2023-05-02","close":7584.0571},{"date":"2023-05-03","close":7540.4209},{"date":"2023-05-04","close":7522.9663},{"date":"2023-05-08","close":7540.4209},{"date":"2023-05-09","close":7540.4209},{"date":"2023-05-10","close":7653.8755},{"date":"2023-05-11","close":7776.0591},{"date":"2023-05-12","close":7749.8765},{"date":"2023-05-15","close":7767.3311},{"date":"2023-05-16","close":7671.3301},{"date":"2023-05-17","close":7688.7852},{"date":"2023-05-18","close":7680.0576},{"date":"2023-05-19","close":7645.1484},{"date":"2023-05-22","close":7627.6943},{"date":"2023-05-23","close":7671.3301},{"date":"2023-05-24","close":7671.3301},{"date":"2023-05-25","close":7610.2393},{"date":"2023-05-26","close":7653.8755},{"date":"2023-05-30","close":7662.6035},{"date":"2023-05-31","close":7636.4209},{"date":"2023-06-01","close":7662.6035},{"date":"2023-06-02","close":7706.2402},{"date":"2023-06-05","close":7854.604},{"date":"2023-06-07","close":7714.9673},{"date":"2023-06-08","close":7732.4219},{"date":"2023-06-09","close":7810.9683},{"date":"2023-06-12","close":7784.7856},{"date":"2023-06-13","close":7767.3311},{"date":"2023-06-14","close":7767.3311},{"date":"2023-06-15","close":7767.3311},{"date":"2023-06-16","close":7810.9683},{"date":"2023-06-19","close":7819.6953},{"date":"2023-06-20","close":8125.1523},{"date":"2023-06-21","close":8090.2432},{"date":"2023-06-22","close":7985.5142},{"date":"2023-06-23","close":8011.6968},{"date":"2023-06-26","close":7950.6055},{"date":"2023-06-27","close":8029.1509},{"date":"2023-06-28","close":8081.5151},{"date":"2023-06-29","close":7723.6948},{"date":"2023-06-30","close":7976.7881},{"date":"2023-07-03","close":8046.6064},{"date":"2023-07-04","close":8160.062},{"date":"2023-07-05","close":8151.334},{"date":"2023-07-06","close":8098.9697},{"date":"2023-07-07","close":8029.1509},{"date":"2023-07-10","close":8029.1509},{"date":"2023-07-11","close":8107.6978},{"date":"2023-07-12","close":8116.4248},{"date":"2023-07-13","close":8107.6978},{"date":"2023-07-14","close":8055.3325},{"date":"2023-07-17","close":8186.2437},{"date":"2023-07-18","close":8229.8809},{"date":"2023-07-19","close":8282.2441},{"date":"2023-07-20","close":8290.9717},{"date":"2023-07-21","close":8282.2441},{"date":"2023-07-24","close":8238.6064},{"date":"2023-07-25","close":8055.3325},{"date":"2023-07-26","close":7618.9663},{"date":"2023-07-27","close":7959.3325},{"date":"2023-07-28","close":8002.9697},{"date":"2023-07-31","close":8229.8809},{"date":"2023-08-01","close":8256.0635},{"date":"2023-08-02","close":8256.0635},{"date":"2023-08-03","close":8194.9707},{"date":"2023-08-04","close":8264.7891},{"date":"2023-08-07","close":8395.6992},{"date":"2023-08-08","close":8378.2451},{"date":"2023-08-09","close":8369.5176},{"date":"2023-08-10","close":9076.4326},{"date":"2023-08-11","close":8936.7939},{"date":"2023-08-14","close":9006.6143},{"date":"2023-08-16","close":8832.0664},{"date":"2023-08-17","close":8718.6104},{"date":"2023-08-18","close":8884.4307},{"date":"2023-08-21","close":8770.9746},{"date":"2023-08-22","close":8797.1572},{"date":"2023-08-23","close":8744.793},{"date":"2023-08-24","close":8840.7939},{"date":"2023-08-25","close":9085.1592},{"date":"2023-08-28","close":9381.8896},{"date":"2023-08-29","close":9792.0742},{"date":"2023-08-30","close":9861.8926},{"date":"2023-08-31","close":9861.8926},{"date":"2023-09-01","close":9774.6191},{"date":"2023-09-04","close":9495.3447},{"date":"2023-09-05","close":9521.5254},{"date":"2023-09-06","close":9530.2539},{"date":"2023-09-07","close":9469.1621},{"date":"2023-09-08","close":9469.1621},{"date":"2023-09-11","close":9469.1621},{"date":"2023-09-12","close":9416.7979},{"date":"2023-09-13","close":8971.7031},{"date":"2023-09-14","close":8928.0674},{"date":"2023-09-15","close":8928.0674},{"date":"2023-09-18","close":8971.7031},{"date":"2023-09-19","close":8884.4307},{"date":"2023-09-20","close":8805.8857},{"date":"2023-09-21","close":8465.5176},{"date":"2023-09-22","close":8334.6084},{"date":"2023-09-25","close":8439.3369},{"date":"2023-09-26","close":8395.6992},{"date":"2023-09-27","close":8334.6084},{"date":"2023-10-04","close":8290.9717},{"date":"2023-10-05","close":8212.4248},{"date":"2023-10-06","close":8212.4248},{"date":"2023-10-10","close":8037.8784},{"date":"2023-10-11","close":7976.7881},{"date":"2023-10-12","close":8107.6978},{"date":"2023-10-13","close":8238.6064},{"date":"2023-10-16","close":8151.334},{"date":"2023-10-17","close":8317.1533},{"date":"2023-10-18","close":8273.5176},{"date":"2023-10-19","close":8203.6982},{"date":"2023-10-20","close":8098.9697},{"date":"2023-10-23","close":7985.5142},{"date":"2023-10-24","close":8046.6064},{"date":"2023-10-25","close":8194.9707},{"date":"2023-10-26","close":8151.334},{"date":"2023-10-27","close":8125.1523},{"date":"2023-10-30","close":8186.2437},{"date":"2023-10-31","close":8194.9707},{"date":"2023-11-01","close":8203.6982},{"date":"2023-11-02","close":8081.5151},{"date":"2023-11-03","close":8133.8794},{"date":"2023-11-06","close":8125.1523},{"date":"2023-11-07","close":8308.4268},{"date":"2023-11-08","close":8369.5176},{"date":"2023-11-09","close":8404.4268},{"date":"2023-11-10","close":8413.1543},{"date":"2023-11-13","close":8413.1543},{"date":"2023-11-14","close":8378.2451},{"date":"2023-11-15","close":8509.1553},{"date":"2023-11-16","close":8683.7021},{"date":"2023-11-17","close":8692.4297},{"date":"2023-11-20","close":8805.8857},{"date":"2023-11-21","close":9076.4326},{"date":"2023-11-22","close":9058.9775},{"date":"2023-11-23","close":9076.4326},{"date":"2023-11-24","close":9067.7041},{"date":"2023-11-27","close":9006.6143},{"date":"2023-11-28","close":9006.6143},{"date":"2023-11-29","close":9032.7959},{"date":"2023-11-30","close":9067.7041},{"date":"2023-12-01","close":9032.7959},{"date":"2023-12-04","close":9050.25},{"date":"2023-12-05","close":9154.9775},{"date":"2023-12-06","close":9137.5225},{"date":"2023-12-07","close":9093.8867},{"date":"2023-12-08","close":9163.7051},{"date":"2023-12-11","close":9207.3428},{"date":"2023-12-12","close":9216.0693},{"date":"2023-12-13","close":9207.3428},{"date":"2023-12-14","close":9216.0693},{"date":"2023-12-15","close":9242.252},{"date":"2023-12-18","close":9259.7061},{"date":"2023-12-19","close":9233.5244},{"date":"2023-12-20","close":9216.0693},{"date":"2023-12-21","close":9233.5244},{"date":"2023-12-22","close":9224.7969},{"date":"2023-12-26","close":9268.4326},{"date":"2023-12-27","close":9566.251},{"date":"2023-12-28","close":9593.3252},{"date":"2024-01-02","close":9566.251},{"date":"2024-01-03","close":9421.8545},{"date":"2024-01-04","close":9403.8047},{"date":"2024-01-05","close":9277.458},{"date":"2024-01-08","close":9151.1113},{"date":"2024-01-09","close":9169.1611},{"date":"2024-01-10","close":9250.3838},{"date":"2024-01-11","close":9340.6309},{"date":"2024-01-12","close":9313.5566},{"date":"2024-01-15","close":9205.2598},{"date":"2024-01-16","close":9196.2354},{"date":"2024-01-17","close":9069.8887},{"date":"2024-01-18","close":9151.1113},{"date":"2024-01-19","close":9232.334},{"date":"2024-01-22","close":9142.0869},{"date":"2024-01-23","close":9151.1113},{"date":"2024-01-24","close":9087.9375},{"date":"2024-01-25","close":8943.542},{"date":"2024-01-26","close":8898.418},{"date":"2024-01-29","close":8799.1455},{"date":"2024-01-30","close":8799.1455},{"date":"2024-01-31","close":8862.3193},{"date":"2024-02-01","close":8961.5908},{"date":"2024-02-02","close":9051.8389},{"date":"2024-02-05","close":9457.9531},{"date":"2024-02-06","close":9412.8291},{"date":"2024-02-07","close":9457.9531},{"date":"2024-02-08","close":9448.9287},{"date":"2024-02-13","close":9512.1016},{"date":"2024-02-14","close":9448.9287},{"date":"2024-02-15","close":9313.5566},{"date":"2024-02-16","close":9241.3584},{"date":"2024-02-19","close":9286.4834},{"date":"2024-02-20","close":9295.5078},{"date":"2024-02-21","close":9042.8135},{"date":"2024-02-22","close":9115.0117},{"date":"2024-02-23","close":9069.8887},{"date":"2024-02-26","close":9024.7646},{"date":"2024-02-27","close":8835.2451},{"date":"2024-02-28","close":8925.4922},{"date":"2024-02-29","close":8970.6152},{"date":"2024-03-04","close":8952.5664},{"date":"2024-03-05","close":8844.2695},{"date":"2024-03-06","close":8889.3926},{"date":"2024-03-07","close":8871.3438},{"date":"2024-03-08","close":8898.418},{"date":"2024-03-11","close":9006.7148},{"date":"2024-03-12","close":8988.666},{"date":"2024-03-13","close":8988.666},{"date":"2024-03-14","close":8871.3438},{"date":"2024-03-15","close":8862.3193},{"date":"2024-03-18","close":8889.3926},{"date":"2024-03-19","close":8889.3926},{"date":"2024-03-20","close":8934.5166},{"date":"2024-03-21","close":8934.5166},{"date":"2024-03-22","close":8817.1943},{"date":"2024-03-25","close":8735.9717},{"date":"2024-03-26","close":8744.9971},{"date":"2024-03-27","close":8663.7734},{"date":"2024-03-28","close":8663.7734},{"date":"2024-03-29","close":8663.7734},{"date":"2024-04-01","close":8826.2197},{"date":"2024-04-02","close":8889.3926},{"date":"2024-04-03","close":8826.2197},{"date":"2024-04-04","close":8826.2197},{"date":"2024-04-05","close":8826.2197},{"date":"2024-04-08","close":8717.9229},{"date":"2024-04-09","close":8654.749},{"date":"2024-04-11","close":8645.7246},{"date":"2024-04-12","close":8763.0469},{"date":"2024-04-15","close":8663.7734},{"date":"2024-04-16","close":8501.3281},{"date":"2024-04-17","close":8474.2539},{"date":"2024-04-18","close":8654.749},{"date":"2024-04-19","close":8510.3525},{"date":"2024-04-22","close":8582.5508},{"date":"2024-04-23","close":8600.6006},{"date":"2024-04-24","close":8663.7734},{"date":"2024-04-25","close":8582.5508},{"date":"2024-04-26","close":8573.5264},{"date":"2024-04-29","close":8672.7988},{"date":"2024-04-30","close":8663.7734},{"date":"2024-05-02","close":8627.6748},{"date":"2024-05-03","close":8582.5508},{"date":"2024-05-07","close":8663.7734},{"date":"2024-05-08","close":8609.625},{"date":"2024-05-09","close":8636.7002},{"date":"2024-05-10","close":8889.3926},{"date":"2024-05-13","close":9069.8887},{"date":"2024-05-14","close":9178.1855},{"date":"2024-05-16","close":9024.7646},{"date":"2024-05-17","close":9015.7402},{"date":"2024-05-20","close":8952.5664},{"date":"2024-05-21","close":9133.0625},{"date":"2024-05-22","close":9078.9131},{"date":"2024-05-23","close":9087.9375},{"date":"2024-05-24","close":9322.582},{"date":"2024-05-27","close":9214.2852},{"date":"2024-05-28","close":9124.0371},{"date":"2024-05-29","close":9078.9131},{"date":"2024-05-30","close":9015.7402},{"date":"2024-05-31","close":9051.8389},{"date":"2024-06-03","close":9087.9375},{"date":"2024-06-04","close":9042.8135},{"date":"2024-06-05","close":9060.8643},{"date":"2024-06-07","close":9096.9629},{"date":"2024-06-10","close":9087.9375},{"date":"2024-06-11","close":9078.9131},{"date":"2024-06-12","close":9069.8887},{"date":"2024-06-13","close":9169.1611},{"date":"2024-06-14","close":9115.0117},{"date":"2024-06-17","close":9115.0117},{"date":"2024-06-18","close":9069.8887},{"date":"2024-06-19","close":9015.7402},{"date":"2024-06-20","close":9006.7148},{"date":"2024-06-21","close":9268.4326},{"date":"2024-06-24","close":9277.458},{"date":"2024-06-25","close":9295.5078},{"date":"2024-06-26","close":9259.4082},{"date":"2024-06-27","close":9024.7646},{"date":"2024-06-28","close":9078.9131},{"date":"2024-07-01","close":9115.0117},{"date":"2024-07-02","close":9124.0371},{"date":"2024-07-03","close":9078.9131},{"date":"2024-07-04","close":9042.8135},{"date":"2024-07-05","close":9069.8887},{"date":"2024-07-08","close":9105.9873},{"date":"2024-07-09","close":9087.9375},{"date":"2024-07-10","close":9033.7891},{"date":"2024-07-11","close":9033.7891},{"date":"2024-07-12","close":9042.8135},{"date":"2024-07-15","close":9078.9131},{"date":"2024-07-16","close":8988.666},{"date":"2024-07-17","close":8952.5664},{"date":"2024-07-18","close":8889.3926},{"date":"2024-07-19","close":8591.5762},{"date":"2024-07-22","close":8465.2285},{"date":"2024-07-23","close":8266.6846},{"date":"2024-07-24","close":8257.6602},{"date":"2024-07-25","close":8203.5107},{"date":"2024-07-26","close":8257.6602},{"date":"2024-07-29","close":8365.957},{"date":"2024-07-30","close":8365.957},{"date":"2024-07-31","close":8393.0303},{"date":"2024-08-01","close":8393.0303},{"date":"2024-08-02","close":8546.4521},{"date":"2024-08-05","close":7968.8677},{"date":"2024-08-06","close":8257.6602},{"date":"2024-08-07","close":8203.5107},{"date":"2024-08-08","close":7896.6694},{"date":"2024-08-09","close":8158.3872},{"date":"2024-08-12","close":8158.3872},{"date":"2024-08-13","close":8149.3623},{"date":"2024-08-14","close":8266.6846},{"date":"2024-08-16","close":8275.709},{"date":"2024-08-19","close":8203.5107},{"date":"2024-08-20","close":8248.6348},{"date":"2024-08-21","close":8212.5361},{"date":"2024-08-22","close":8185.4619},{"date":"2024-08-23","close":8167.4116},{"date":"2024-08-26","close":8149.3623},{"date":"2024-08-27","close":8122.2886},{"date":"2024-08-28","close":8131.313},{"date":"2024-08-29","close":8032.04},{"date":"2024-08-30","close":8050.0903},{"date":"2024-09-02","close":8104.2383},{"date":"2024-09-03","close":8086.189},{"date":"2024-09-04","close":7887.6445},{"date":"2024-09-05","close":7941.7925},{"date":"2024-09-06","close":7806.4209},{"date":"2024-09-09","close":7806.4209},{"date":"2024-09-10","close":7689.0996},{"date":"2024-09-11","close":7653.0005},{"date":"2024-09-12","close":7734.2231},{"date":"2024-09-13","close":7770.3223},{"date":"2024-09-19","close":7707.1489},{"date":"2024-09-20","close":7707.1489},{"date":"2024-09-23","close":7806.4209},{"date":"2024-09-24","close":7752.2725},{"date":"2024-09-25","close":7851.5454},{"date":"2024-09-26","close":7851.5454},{"date":"2024-09-27","close":7896.6694},{"date":"2024-09-30","close":7887.6445},{"date":"2024-10-02","close":7842.5205},{"date":"2024-10-04","close":7896.6694},{"date":"2024-10-07","close":7869.5947},{"date":"2024-10-08","close":7860.5698},{"date":"2024-10-10","close":7887.6445},{"date":"2024-10-11","close":7923.7432},{"date":"2024-10-14","close":7905.6938},{"date":"2024-10-15","close":7896.6694},{"date":"2024-10-16","close":7806.4209},{"date":"2024-10-17","close":7806.4209},{"date":"2024-10-18","close":7770.3223},{"date":"2024-10-21","close":7806.4209},{"date":"2024-10-22","close":7842.5205},{"date":"2024-10-23","close":7833.4961},{"date":"2024-10-24","close":7842.5205},{"date":"2024-10-25","close":7833.4961},{"date":"2024-10-28","close":7905.6938},{"date":"2024-10-29","close":7887.6445},{"date":"2024-10-30","close":7806.4209},{"date":"2024-10-31","close":7887.6445},{"date":"2024-11-01","close":7905.6938},{"date":"2024-11-04","close":7977.8921},{"date":"2024-11-05","close":7986.917},{"date":"2024-11-06","close":8004.9663},{"date":"2024-11-07","close":7995.9414},{"date":"2024-11-08","close":8013.9907},{"date":"2024-11-11","close":7860.5698},{"date":"2024-11-12","close":7761.2979},{"date":"2024-11-13","close":7752.2725},{"date":"2024-11-14","close":8086.189},{"date":"2024-11-15","close":7607.8765},{"date":"2024-11-18","close":7589.8271},{"date":"2024-11-19","close":7589.8271},{"date":"2024-11-20","close":7598.8516},{"date":"2024-11-21","close":7580.8022},{"date":"2024-11-22","close":7662.0254},{"date":"2024-11-25","close":7806.4209},{"date":"2024-11-26","close":7833.4961},{"date":"2024-11-27","close":7833.4961},{"date":"2024-11-28","close":7824.4712},{"date":"2024-11-29","close":7797.3965},{"date":"2024-12-02","close":7797.3965},{"date":"2024-12-03","close":7878.6191},{"date":"2024-12-04","close":7869.5947},{"date":"2024-12-05","close":7896.6694},{"date":"2024-12-06","close":7941.7925},{"date":"2024-12-09","close":7698.1245},{"date":"2024-12-10","close":7905.6938},{"date":"2024-12-11","close":7977.8921},{"date":"2024-12-12","close":7878.6191},{"date":"2024-12-13","close":7878.6191},{"date":"2024-12-16","close":7914.7188},{"date":"2024-12-17","close":7932.7681},{"date":"2024-12-18","close":7842.5205},{"date":"2024-12-19","close":7851.5454},{"date":"2024-12-20","close":7815.4468},{"date":"2024-12-23","close":7869.5947},{"date":"2024-12-24","close":7869.5947},{"date":"2024-12-26","close":7833.4961},{"date":"2024-12-27","close":8242.7793},{"date":"2024-12-30","close":8242.7793},{"date":"2025-01-02","close":8080.9697},{"date":"2025-01-03","close":8119.0425},{"date":"2025-01-06","close":8071.4517},{"date":"2025-01-07","close":8090.4878},{"date":"2025-01-08","close":8080.9697},{"date":"2025-01-09","close":8090.4878},{"date":"2025-01-10","close":8119.0425},{"date":"2025-01-13","close":8128.5605},{"date":"2025-01-14","close":8061.9331},{"date":"2025-01-15","close":8052.415},{"date":"2025-01-16","close":8252.2979},{"date":"2025-01-17","close":8337.9619},{"date":"2025-01-20","close":8204.7061},{"date":"2025-01-21","close":8185.6699},{"date":"2025-01-22","close":8214.2246},{"date":"2025-01-23","close":8204.7061},{"date":"2025-01-24","close":8090.4878},{"date":"2025-01-31","close":8138.0791},{"date":"2025-02-03","close":8100.0059},{"date":"2025-02-04","close":8128.5605},{"date":"2025-02-05","close":8100.0059},{"date":"2025-02-06","close":8138.0791},{"date":"2025-02-07","close":8157.1152},{"date":"2025-02-10","close":8185.6699},{"date":"2025-02-11","close":8176.1519},{"date":"2025-02-12","close":8185.6699},{"date":"2025-02-13","close":8176.1519},{"date":"2025-02-14","close":8223.7432},{"date":"2025-02-17","close":8233.2607},{"date":"2025-02-18","close":8242.7793},{"date":"2025-02-19","close":8223.7432},{"date":"2025-02-20","close":8261.8154},{"date":"2025-02-21","close":8433.1436},{"date":"2025-02-24","close":8452.1807},{"date":"2025-02-25","close":8680.6172},{"date":"2025-02-26","close":8985.2002},{"date":"2025-02-27","close":9013.7549},{"date":"2025-02-28","close":8937.6094},{"date":"2025-03-04","close":8947.1279},{"date":"2025-03-05","close":9032.792},{"date":"2025-03-06","close":9166.0469},{"date":"2025-03-07","close":9185.083},{"date":"2025-03-10","close":9270.7471},{"date":"2025-03-11","close":9013.7549},{"date":"2025-03-12","close":9070.8643},{"date":"2025-03-13","close":9137.4922},{"date":"2025-03-14","close":9099.4189},{"date":"2025-03-17","close":9299.3018},{"date":"2025-03-18","close":9489.666},{"date":"2025-03-19","close":9527.7393},{"date":"2025-03-20","close":9565.8125},{"date":"2025-03-21","close":9699.0674},{"date":"2025-03-24","close":9860.877},{"date":"2025-03-25","close":9860.877},{"date":"2025-03-26","close":9889.4316},{"date":"2025-03-27","close":9889.4316},{"date":"2025-03-28","close":9937.0225},{"date":"2025-03-31","close":9832.3223},{"date":"2025-04-01","close":9927.5049},{"date":"2025-04-02","close":9956.0596},{"date":"2025-04-03","close":10022.6865},{"date":"2025-04-04","close":10136.9053},{"date":"2025-04-07","close":9908.4678},{"date":"2025-04-08","close":9994.1318},{"date":"2025-04-09","close":9994.1318},{"date":"2025-04-10","close":10089.3145},{"date":"2025-04-11","close":9994.1318},{"date":"2025-04-14","close":9889.4316},{"date":"2025-04-15","close":9908.4678},{"date":"2025-04-16","close":9975.0957},{"date":"2025-04-17","close":10127.3867},{"date":"2025-04-18","close":10165.46},{"date":"2025-04-21","close":10270.1602},{"date":"2025-04-22","close":10241.6055},{"date":"2025-04-23","close":10384.3789},{"date":"2025-04-24","close":10498.5977},{"date":"2025-04-25","close":10707.999},{"date":"2025-04-28","close":10717.5166},{"date":"2025-04-29","close":10698.4805},{"date":"2025-04-30","close":10641.3711},{"date":"2025-05-02","close":10736.5537},{"date":"2025-05-07","close":10746.0713},{"date":"2025-05-08","close":11088.7275},{"date":"2025-05-09","close":11183.9102},{"date":"2025-05-12","close":11336.2012},{"date":"2025-05-13","close":11345.7197},{"date":"2025-05-14","close":12088.1406},{"date":"2025-05-15","close":12145.25},{"date":"2025-05-16","close":12126.2139},{"date":"2025-05-19","close":12240.4326},{"date":"2025-05-20","close":12316.5781},{"date":"2025-05-21","close":12268.9873},{"date":"2025-05-22","close":12173.8047},{"date":"2025-05-23","close":11678.8574},{"date":"2025-05-26","close":11697.8936},{"date":"2025-05-27","close":11907.2949},{"date":"2025-05-28","close":12259.4688},{"date":"2025-05-29","close":13144.6631},{"date":"2025-05-30","close":13896.6025},{"date":"2025-06-02","close":14106.0039},{"date":"2025-06-04","close":14448.6592},{"date":"2025-06-05","close":14515.2871},{"date":"2025-06-09","close":15114.9346},{"date":"2025-06-10","close":15476.627},{"date":"2025-06-11","close":15705.0645},{"date":"2025-06-12","close":16085.7939},{"date":"2025-06-13","close":16028.6846},{"date":"2025-06-16","close":16932.916},{"date":"2025-06-17","close":17389.7891},{"date":"2025-06-18","close":18179.8027},{"date":"2025-06-19","close":17542.082},{"date":"2025-06-20","close":17970.4004},{"date":"2025-06-23","close":18084.6191},{"date":"2025-06-24","close":18332.0938},{"date":"2025-06-25","close":18227.3926},{"date":"2025-06-26","close":17189.9062},{"date":"2025-06-27","close":17332.6797},{"date":"2025-06-30","close":18103.6562},{"date":"2025-07-01","close":18484.3848},{"date":"2025-07-02","close":17780.0371},{"date":"2025-07-03","close":17884.7363},{"date":"2025-07-04","close":17818.1094},{"date":"2025-07-07","close":17932.3281},{"date":"2025-07-08","close":18655.7129},{"date":"2025-07-09","close":19893.082},{"date":"2025-07-10","close":20416.584},{"date":"2025-07-11","close":19893.082},{"date":"2025-07-14","close":21511.1797},{"date":"2025-07-15","close":22129.8633},{"date":"2025-07-16","close":23510.0059},{"date":"2025-07-17","close":22272.6367},{"date":"2025-07-18","close":20416.584},{"date":"2025-07-21","close":19845.4902},{"date":"2025-07-22","close":19131.625},{"date":"2025-07-23","close":19607.5352},{"date":"2025-07-24","close":18722.3398},{"date":"2025-07-25","close":18760.4141},{"date":"2025-07-28","close":18122.6934},{"date":"2025-07-29","close":18122.6934},{"date":"2025-07-30","close":18655.7129},{"date":"2025-07-31","close":19226.8066},{"date":"2025-08-01","close":17665.8184},{"date":"2025-08-04","close":17884.7363},{"date":"2025-08-05","close":19017.4062},{"date":"2025-08-06","close":20321.4023},{"date":"2025-08-07","close":19845.4902},{"date":"2025-08-08","close":19274.3984},{"date":"2025-08-11","close":18094.1387},{"date":"2025-08-12","close":17199.4258},{"date":"2025-08-13","close":17208.9434},{"date":"2025-08-14","close":17056.6523},{"date":"2025-08-18","close":19417.1699},{"date":"2025-08-19","close":18817.5234},{"date":"2025-08-20","close":18198.8379},{"date":"2025-08-21","close":17894.2559},{"date":"2025-08-22","close":18189.3203},{"date":"2025-08-25","close":18084.6191},{"date":"2025-08-26","close":18389.2031},{"date":"2025-08-27","close":18855.5957},{"date":"2025-08-28","close":18655.7129},{"date":"2025-08-29","close":18151.248},{"date":"2025-09-01","close":18313.0566},{"date":"2025-09-02","close":17913.291},{"date":"2025-09-03","close":17741.9648},{"date":"2025-09-04","close":17856.1836},{"date":"2025-09-05","close":17504.0078},{"date":"2025-09-08","close":18056.0645},{"date":"2025-09-09","close":18094.1387},{"date":"2025-09-10","close":17998.9551},{"date":"2025-09-11","close":17561.1172},{"date":"2025-09-12","close":17618.2266},{"date":"2025-09-15","close":17589.6719},{"date":"2025-09-16","close":17770.5195},{"date":"2025-09-17","close":17827.6289},{"date":"2025-09-18","close":18208.3574},{"date":"2025-09-19","close":19270.0},{"date":"2025-09-22","close":18360.6484},{"date":"2025-09-23","close":17694.373},{"date":"2025-09-24","close":17342.1992},{"date":"2025-09-25","close":17189.9062},{"date":"2025-09-26","close":16656.8867},{"date":"2025-09-29","close":17323.1621},{"date":"2025-09-30","close":17123.2793},{"date":"2025-10-01","close":17418.3438},{"date":"2025-10-02","close":16970.9883},{"date":"2025-10-10","close":16647.3691},{"date":"2025-10-13","close":15638.4375},{"date":"2025-10-14","close":15857.3564},{"date":"2025-10-15","close":16028.6846},{"date":"2025-10-16","close":15381.4453},{"date":"2025-10-17","close":14286.8496},{"date":"2025-10-20","close":14382.0322},{"date":"2025-10-21","close":14429.623},{"date":"2025-10-22","close":14810.3516},{"date":"2025-10-23","close":14163.1133},{"date":"2025-10-24","close":14172.6309},{"date":"2025-10-27","close":14106.0039},{"date":"2025-10-28","close":14125.04},{"date":"2025-10-29","close":13896.6025},{"date":"2025-10-30","close":13668.165},{"date":"2025-10-31","close":13572.9834},{"date":"2025-11-03","close":13135.1445},{"date":"2025-11-04","close":13239.8457},{"date":"2025-11-05","close":13030.4443},{"date":"2025-11-06","close":13601.5381},{"date":"2025-11-07","close":13620.5742},{"date":"2025-11-10","close":14286.8496},{"date":"2025-11-11","close":13087.5537},{"date":"2025-11-12","close":13420.6914},{"date":"2025-11-13","close":13192.2539},{"date":"2025-11-14","close":13325.5098},{"date":"2025-11-17","close":12992.3721},{"date":"2025-11-18","close":12573.5703},{"date":"2025-11-19","close":13039.9629},{"date":"2025-11-20","close":13801.4209},{"date":"2025-11-21","close":13925.1572},{"date":"2025-11-24","close":13001.8896},{"date":"2025-11-25","close":12982.8535},{"date":"2025-11-26","close":13296.9551},{"date":"2025-11-27","close":13249.3633},{"date":"2025-11-28","close":13163.6992},{"date":"2025-12-01","close":13125.627},{"date":"2025-12-02","close":12878.1533},{"date":"2025-12-03","close":13211.291},{"date":"2025-12-04","close":13163.6992},{"date":"2025-12-05","close":13239.8457},{"date":"2025-12-08","close":13249.3633},{"date":"2025-12-09","close":13382.6191},{"date":"2025-12-10","close":13287.4365},{"date":"2025-12-11","close":13249.3633},{"date":"2025-12-12","close":13239.8457},{"date":"2025-12-15","close":13211.291},{"date":"2025-12-16","close":13287.4365},{"date":"2025-12-17","close":13487.3193},{"date":"2025-12-18","close":13344.5459},{"date":"2025-12-19","close":13192.2539},{"date":"2025-12-22","close":13249.3633},{"date":"2025-12-23","close":13068.5176},{"date":"2025-12-24","close":13087.5537},{"date":"2025-12-26","close":13058.999},{"date":"2025-12-29","close":13001.8896},{"date":"2025-12-30","close":12916.2256},{"date":"2026-01-02","close":13220.8086},{"date":"2026-01-05","close":12982.8535},{"date":"2026-01-06","close":12706.8252},{"date":"2026-01-07","close":12440.3145},{"date":"2026-01-08","close":11907.2949},{"date":"2026-01-09","close":12107.1768},{"date":"2026-01-12","close":11907.2949},{"date":"2026-01-13","close":11631.2656},{"date":"2026-01-14","close":11926.3311},{"date":"2026-01-15","close":11859.7031},{"date":"2026-01-16","close":11859.7031},{"date":"2026-01-19","close":11450.4199},{"date":"2026-01-20","close":11612.2295},{"date":"2026-01-21","close":11545.6025},{"date":"2026-01-22","close":11897.7764},{"date":"2026-01-23","close":12183.3232},{"date":"2026-01-26","close":12192.8408},{"date":"2026-01-27","close":11992.958},{"date":"2026-01-28","close":12411.7598},{"date":"2026-01-29","close":12335.6143},{"date":"2026-01-30","close":12430.7969},{"date":"2026-02-02","close":12240.4326},{"date":"2026-02-03","close":12478.3877},{"date":"2026-02-04","close":12687.7891},{"date":"2026-02-05","close":12592.6064},{"date":"2026-02-06","close":12430.7969},{"date":"2026-02-09","close":12554.5332},{"date":"2026-02-10","close":12963.8174},{"date":"2026-02-11","close":12944.7803},{"date":"2026-02-12","close":13382.6191},{"date":"2026-02-13","close":13382.6191},{"date":"2026-02-19","close":13487.3193},{"date":"2026-02-20","close":13658.6475},{"date":"2026-02-23","close":13563.4648},{"date":"2026-02-24","close":14315.4043},{"date":"2026-02-25","close":14286.8496},{"date":"2026-02-26","close":14667.5781},{"date":"2026-02-27","close":14362.9951},{"date":"2026-03-03","close":13439.7285},{"date":"2026-03-04","close":11916.8125},{"date":"2026-03-05","close":13125.627},{"date":"2026-03-06","close":12963.8174},{"date":"2026-03-09","close":12706.8252},{"date":"2026-03-10","close":13525.3916},{"date":"2026-03-11","close":13373.1006},{"date":"2026-03-12","close":13468.2832},{"date":"2026-03-13","close":13487.3193},{"date":"2026-03-16","close":13639.6104},{"date":"2026-03-17","close":13868.0479},{"date":"2026-03-18","close":14467.6963},{"date":"2026-03-19","close":14372.5137},{"date":"2026-03-20","close":15191.0811},{"date":"2026-03-23","close":14857.9434},{"date":"2026-03-24","close":15181.5625},{"date":"2026-03-25","close":15143.4893},{"date":"2026-03-26","close":14924.5703},{"date":"2026-03-27","close":15410.0},{"date":"2026-03-30","close":15760.0},{"date":"2026-03-31","close":15700.0},{"date":"2026-04-01","close":16640.0},{"date":"2026-04-02","close":16190.0},{"date":"2026-04-03","close":16120.0},{"date":"2026-04-06","close":15900.0},{"date":"2026-04-07","close":16010.0},{"date":"2026-04-08","close":16130.0},{"date":"2026-04-09","close":17230.0},{"date":"2026-04-10","close":17790.0},{"date":"2026-04-13","close":18000.0},{"date":"2026-04-14","close":18100.0},{"date":"2026-04-15","close":17740.0},{"date":"2026-04-16","close":18400.0},{"date":"2026-04-17","close":18180.0},{"date":"2026-04-20","close":18180.0},{"date":"2026-04-21","close":17730.0},{"date":"2026-04-22","close":17540.0},{"date":"2026-04-23","close":17540.0},{"date":"2026-04-24","close":17780.0},{"date":"2026-04-27","close":17520.0},{"date":"2026-04-28","close":17820.0},{"date":"2026-04-29","close":17800.0},{"date":"2026-04-30","close":17810.0},{"date":"2026-05-04","close":18400.0},{"date":"2026-05-06","close":17920.0},{"date":"2026-05-07","close":18250.0},{"date":"2026-05-08","close":22650.0},{"date":"2026-05-11","close":21450.0},{"date":"2026-05-12","close":20150.0},{"date":"2026-05-13","close":19470.0},{"date":"2026-05-14","close":21300.0},{"date":"2026-05-15","close":20550.0},{"date":"2026-05-18","close":20650.0},{"date":"2026-05-19","close":20150.0},{"date":"2026-05-20","close":19320.0},{"date":"2026-05-21","close":18810.0},{"date":"2026-05-22","close":20150.0},{"date":"2026-05-26","close":18960.0},{"date":"2026-05-27","close":18490.0},{"date":"2026-05-28","close":18290.0},{"date":"2026-05-29","close":18120.0},{"date":"2026-06-01","close":18000.0},{"date":"2026-06-02","close":18130.0},{"date":"2026-06-04","close":18130.0},{"date":"2026-06-05","close":17300.0},{"date":"2026-06-08","close":16980.0},{"date":"2026-06-09","close":17890.0},{"date":"2026-06-10","close":17860.0},{"date":"2026-06-11","close":17790.0},{"date":"2026-06-12","close":17760.0},{"date":"2026-06-15","close":18090.0},{"date":"2026-06-16","close":17990.0},{"date":"2026-06-17","close":18010.0},{"date":"2026-06-18","close":17730.0},{"date":"2026-06-19","close":17200.0},{"date":"2026-06-22","close":16850.0},{"date":"2026-06-23","close":16360.0},{"date":"2026-06-24","close":16730.0},{"date":"2026-06-25","close":16590.0},{"date":"2026-06-26","close":16470.0},{"date":"2026-06-29","close":17470.0},{"date":"2026-06-30","close":17150.0},{"date":"2026-07-01","close":18070.0},{"date":"2026-07-02","close":19420.0},{"date":"2026-07-03","close":19490.0},{"date":"2026-07-06","close":19880.0},{"date":"2026-07-07","close":19740.0},{"date":"2026-07-08","close":19160.0},{"date":"2026-07-09","close":18670.0},{"date":"2026-07-10","close":19550.0},{"date":"2026-07-13","close":20950.0},{"date":"2026-07-14","close":20650.0},{"date":"2026-07-15","close":19710.0},{"date":"2026-07-16","close":19550.0},{"date":"2026-07-20","close":18960.0},{"date":"2026-07-21","close":18910.0},{"date":"2026-07-22","close":18980.0},{"date":"2026-07-23","close":19230.0},{"date":"2026-07-24","close":19550.0},{"date":"2026-07-27","close":20450.0},{"date":"2026-07-28","close":19630.0},{"date":"2026-07-29","close":19310.0},{"date":"2026-07-30","close":19420.0},{"date":"2026-07-31","close":19930.0},{"date":"2026-08-03","close":19950.0},{"date":"2026-08-04","close":21050.0},{"date":"2026-08-05","close":21900.0},{"date":"2026-08-06","close":22900.0},{"date":"2026-08-07","close":23100.0},{"date":"2026-08-10","close":25000.0},{"date":"2026-08-11","close":25600.0},{"date":"2026-08-12","close":28000.0},{"date":"2026-08-13","close":27150.0},{"date":"2026-08-14","close":27200.0},{"date":"2026-08-18","close":22750.0},{"date":"2026-08-19","close":22000.0},{"date":"2026-08-20","close":22900.0},{"date":"2026-08-21","close":22350.0},{"date":"2026-08-24","close":23350.0},{"date":"2026-08-25","close":24150.0},{"date":"2026-08-26","close":24700.0},{"date":"2026-08-27","close":24900.0},{"date":"2026-08-28","close":26800.0},{"date":"2026-08-31","close":26800.0},{"date":"2026-09-01","close":25600.0},{"date":"2026-09-02","close":24800.0},{"date":"2026-09-03","close":24950.0},{"date":"2026-09-04","close":24600.0},{"date":"2026-09-07","close":23400.0},{"date":"2026-09-08","close":23200.0},{"date":"2026-09-09","close":21950.0},{"date":"2026-09-10","close":21950.0},{"date":"2026-09-11","close":22600.0},{"date":"2026-09-14","close":22800.0},{"date":"2026-09-15","close":23700.0},{"date":"2026-09-16","close":25350.0},{"date":"2026-09-17","close":24850.0},{"date":"2026-09-18","close":25450.0},{"date":"2026-09-21","close":25650.0},{"date":"2026-09-22","close":24900.0},{"date":"2026-09-23","close":25800.0},{"date":"2026-09-28","close":25400.0},{"date":"2026-09-29","close":25950.0},{"date":"2026-09-30","close":24850.0},{"date":"2026-10-01","close":25050.0},{"date":"2026-10-02","close":25000.0},{"date":"2026-10-06","close":24200.0},{"date":"2026-10-07","close":25600.0},{"date":"2026-10-08","close":24650.0},{"date":"2026-10-12","close":22600.0},{"date":"2026-10-13","close":23300.0},{"date":"2026-10-14","close":22600.0},{"date":"2026-10-15","close":22150.0},{"date":"2026-10-16","close":23350.0},{"date":"2026-10-19","close":23350.0},{"date":"2026-10-20","close":22800.0},{"date":"2026-10-21","close":22550.0},{"date":"2026-10-22","close":22550.0},{"date":"2026-10-23","close":21800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1221.0,"foreign_net":-922.0,"institution_net":-299.0},{"date":"2026-10-21","retail_net":-1967.0,"foreign_net":-3434.0,"institution_net":5401.0},{"date":"2026-10-20","retail_net":6275.0,"foreign_net":-2307.0,"institution_net":-3968.0},{"date":"2026-10-19","retail_net":2957.0,"foreign_net":-2842.0,"institution_net":-115.0},{"date":"2026-10-16","retail_net":4570.0,"foreign_net":-8727.0,"institution_net":4157.0},{"date":"2026-10-15","retail_net":140.0,"foreign_net":-5231.0,"institution_net":5091.0},{"date":"2026-10-14","retail_net":3588.0,"foreign_net":-13270.0,"institution_net":9682.0},{"date":"2026-10-13","retail_net":-6833.0,"foreign_net":-6184.0,"institution_net":13017.0},{"date":"2026-10-12","retail_net":9113.0,"foreign_net":-4507.0,"institution_net":-4606.0},{"date":"2026-10-08","retail_net":-1536.0,"foreign_net":-6386.0,"institution_net":7922.0},{"date":"2026-10-07","retail_net":-65035.0,"foreign_net":36757.0,"institution_net":28278.0},{"date":"2026-10-06","retail_net":3470.0,"foreign_net":-1581.0,"institution_net":-1889.0},{"date":"2026-10-02","retail_net":-6796.0,"foreign_net":-1900.0,"institution_net":8696.0},{"date":"2026-10-01","retail_net":-10466.0,"foreign_net":1289.0,"institution_net":9177.0},{"date":"2026-09-30","retail_net":1861.0,"foreign_net":-2283.0,"institution_net":422.0},{"date":"2026-09-29","retail_net":-6482.0,"foreign_net":1490.0,"institution_net":4992.0},{"date":"2026-09-28","retail_net":974.0,"foreign_net":1544.0,"institution_net":-2518.0},{"date":"2026-09-23","retail_net":-7843.0,"foreign_net":-194.0,"institution_net":8037.0},{"date":"2026-09-22","retail_net":-1869.0,"foreign_net":-6526.0,"institution_net":8395.0},{"date":"2026-09-21","retail_net":3017.0,"foreign_net":-795.0,"institution_net":-2222.0},{"date":"2026-09-18","retail_net":-3737.0,"foreign_net":-4238.0,"institution_net":7975.0},{"date":"2026-09-17","retail_net":-7019.0,"foreign_net":-3749.0,"institution_net":10768.0},{"date":"2026-09-16","retail_net":17888.0,"foreign_net":-26966.0,"institution_net":9078.0},{"date":"2026-09-15","retail_net":11172.0,"foreign_net":-11648.0,"institution_net":476.0},{"date":"2026-09-14","retail_net":-2754.0,"foreign_net":-6915.0,"institution_net":9669.0},{"date":"2026-09-11","retail_net":-7088.0,"foreign_net":-5656.0,"institution_net":12744.0},{"date":"2026-09-10","retail_net":1768.0,"foreign_net":-1668.0,"institution_net":-100.0},{"date":"2026-09-09","retail_net":10386.0,"foreign_net":56.0,"institution_net":-10442.0},{"date":"2026-09-08","retail_net":-989.0,"foreign_net":9659.0,"institution_net":-8670.0},{"date":"2026-09-07","retail_net":-4914.0,"foreign_net":6688.0,"institution_net":-1774.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":1221.0,"foreign_net":-922.0,"institution_net":-299.0},"d3":{"retail_net":5529.0,"foreign_net":-6663.0,"institution_net":1134.0},"d7":{"retail_net":16784.0,"foreign_net":-36733.0,"institution_net":19949.0},"d14":{"retail_net":-61299.0,"foreign_net":-19245.0,"institution_net":80544.0},"d30":{"retail_net":-56928.0,"foreign_net":-70446.0,"institution_net":127374.0}},"analysis":"최근 5일 외국인 순매수 -1.82만, 기관 순매수 5176.00. 30일 누적: 외국인 -7.04만, 기관 12.74만.","foreign_flow":-18232.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":5176.0},"insider_trades":[],"price_analysis":{"current":22200.0,"low_30d":21000.0,"support":21545.0,"high_30d":26450.0,"change_1d":-1.6,"change_7d":-4.3,"change_30d":-3.7,"resistance":25905.0,"position_in_range":22.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.29,"per":27.96,"quarter":"2024-Q2"},{"pbr":0.25,"per":null,"quarter":"2024-Q3"},{"pbr":0.24,"per":9.84,"quarter":"2024-Q4"},{"pbr":0.29,"per":8.59,"quarter":"2025-Q1"},{"pbr":0.55,"per":15.13,"quarter":"2025-Q2"},{"pbr":0.52,"per":39.62,"quarter":"2025-Q3"},{"pbr":0.35,"per":6.64,"quarter":"2025-Q4"},{"pbr":0.4,"per":3.84,"quarter":"2026-Q1"},{"pbr":0.38,"per":2.1,"quarter":"2026-Q2"},{"pbr":0.58,"per":2.71,"quarter":"현재"}],"timeline":[{"close":9078.9131,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7887.6445,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8242.7793,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":9832.3223,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":18103.6562,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":17123.2793,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":12916.2256,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":15700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":17150.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.36,"pbr_5y_low":0.24,"per_5y_avg":14.21,"per_5y_low":2.1,"current_pbr":0.58,"current_per":2.71,"pbr_5y_high":0.55,"per_5y_high":39.62,"pbr_5y_median":0.35,"per_5y_median":9.21,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":12.5,"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":["전분기 대비 매출 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +16.5%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 2.73x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 12.7%"},"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":4.17,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":12.69,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.87,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.04,"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":20.28,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.6,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.18,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.29,"per":27.96,"close":9078.9131,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.25,"per":null,"close":7887.6445,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.24,"per":9.84,"close":8242.7793,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.29,"per":8.59,"close":9832.3223,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.55,"per":15.13,"close":18103.6562,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.52,"per":39.62,"close":17123.2793,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.35,"per":6.64,"close":12916.2256,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.4,"per":3.84,"close":15700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.38,"per":2.1,"close":17150.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"2.7배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 12%"},{"label":"ROE","value":"12.7%"}],"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":4846.98,"pbr":null,"per":null,"roa":0.04168929521119796,"roe":0.12690695610866243,"revenue":238977044740.0,"market_cap":null,"net_income":46549998454.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.20277866066476155,"total_assets":1116593557607.0,"total_equity":366804152281.0,"profit_margin":0.19478857688881804,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":16260419821.0,"operating_margin":0.0680417645916195},{"eps":1997.63,"pbr":0.64,"per":6.05,"roa":0.018269217861573456,"roe":0.060665773806051114,"revenue":205190786521.0,"market_cap":176700000000.0,"net_income":19185124654.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2256535281239895,"total_assets":1050133880901.0,"total_equity":316242972773.0,"profit_margin":0.09349895762515888,"dividend_yield":4.24,"fiscal_quarter":"Q1","operating_income":16405923442.0,"operating_margin":0.0799544839228001},{"eps":2136.17,"pbr":null,"per":null,"roa":0.020386344749377328,"roe":0.06938264533198281,"revenue":173697101197.0,"market_cap":null,"net_income":20515566818.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.20453020211723366,"total_assets":1006338658068.0,"total_equity":295687296439.0,"profit_margin":0.11811116407021727,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7360675445.0,"operating_margin":0.042376501359408576},{"eps":-801.15,"pbr":null,"per":null,"roa":-0.007863182010791924,"roe":-0.028795333124976202,"revenue":153466659975.0,"market_cap":null,"net_income":-7694202128.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2133283651988856,"total_assets":978509987107.0,"total_equity":267203094842.0,"profit_margin":-0.05013598477515181,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3180674422.0,"operating_margin":0.02072550756312894},{"eps":759.39,"pbr":null,"per":null,"roa":0.007552010973198394,"roe":0.027163047096937034,"revenue":163725947929.0,"market_cap":null,"net_income":7293099164.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.21712340535915395,"total_assets":965716176775.0,"total_equity":268493410845.0,"profit_margin":0.0445445529939009,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9904626333.0,"operating_margin":0.060495153384576256},{"eps":-150.41,"pbr":null,"per":null,"roa":-0.0015023318553200546,"roe":-0.005309824725124037,"revenue":154315882634.0,"market_cap":null,"net_income":-1444517341.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.20539819213020177,"total_assets":961516815266.0,"total_equity":272046143852.0,"profit_margin":-0.00936078202932647,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6538497509.0,"operating_margin":0.04237086550907878},{"eps":624.38,"pbr":null,"per":null,"roa":0.006286275951757122,"roe":0.021322386170562833,"revenue":146535038785.0,"market_cap":null,"net_income":5996498783.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.19437291800079418,"total_assets":953903205812.0,"total_equity":281230193236.0,"profit_margin":0.040921944899459974,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4434729733.0,"operating_margin":0.03026395440824737},{"eps":-36.77,"pbr":null,"per":null,"roa":-0.0003840354076003448,"roe":-0.0013823604194835636,"revenue":151884870493.0,"market_cap":null,"net_income":-353174370.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.18439913989517998,"total_assets":919640124349.0,"total_equity":255486459987.0,"profit_margin":-0.002325276828782475,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3348153559.0,"operating_margin":0.02204402287161517},{"eps":706.96,"pbr":null,"per":null,"roa":0.007638314123193897,"roe":0.026336487983377357,"revenue":158969116513.0,"market_cap":null,"net_income":6789635925.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1996906744613129,"total_assets":888891948602.0,"total_equity":257803391602.0,"profit_margin":0.04271040862483981,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6860787334.0,"operating_margin":0.04315798869926377},{"eps":-456.68,"pbr":null,"per":null,"roa":-0.0049831917272410015,"roe":-0.01763877031357407,"revenue":140241237621.0,"market_cap":null,"net_income":-4385960492.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1713511070969159,"total_assets":880150861550.0,"total_equity":248654549837.0,"profit_margin":-0.031274399501899704,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2150783212.0,"operating_margin":0.015336310834709415},{"eps":-244.35,"pbr":null,"per":null,"roa":-0.0026720219779491836,"roe":-0.009297940381088745,"revenue":155852900750.0,"market_cap":null,"net_income":-2346765371.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1718120992817004,"total_assets":878273229175.0,"total_equity":252396259259.0,"profit_margin":-0.015057566203175079,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3279406441.0,"operating_margin":0.02104167728171078},{"eps":318.8,"pbr":null,"per":null,"roa":0.003167731694834156,"roe":0.009653419158159553,"revenue":167533899697.0,"market_cap":null,"net_income":3061715803.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.18573296417785945,"total_assets":966532553244.0,"total_equity":317163872493.0,"profit_margin":0.01827520166687092,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7916457665.0,"operating_margin":0.047252870489600134}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":324.73,"per":27.96,"date":"2024-06","close":9078.91,"source":"reported"},{"eps":324.73,"per":25.85,"date":"2024-07","close":8393.03,"source":"reported"},{"eps":324.73,"per":24.79,"date":"2024-08","close":8050.09,"source":"reported"},{"eps":837.89,"per":9.84,"date":"2024-12","close":8242.78,"source":"reported"},{"eps":837.89,"per":9.71,"date":"2025-01","close":8138.08,"source":"reported"},{"eps":837.89,"per":10.67,"date":"2025-02","close":8937.61,"source":"reported"},{"eps":1144.16,"per":8.59,"date":"2025-03","close":9832.32,"source":"reported"},{"eps":1144.16,"per":9.3,"date":"2025-04","close":10641.37,"source":"reported"},{"eps":1144.16,"per":12.15,"date":"2025-05","close":13896.6,"source":"reported"},{"eps":1196.59,"per":15.13,"date":"2025-06","close":18103.66,"source":"reported"},{"eps":1196.59,"per":16.07,"date":"2025-07","close":19226.81,"source":"reported"},{"eps":1196.59,"per":15.17,"date":"2025-08","close":18151.25,"source":"reported"},{"eps":432.21,"per":39.62,"date":"2025-09","close":17123.28,"source":"reported"},{"eps":432.21,"per":31.4,"date":"2025-10","close":13572.98,"source":"reported"},{"eps":432.21,"per":30.46,"date":"2025-11","close":13163.7,"source":"reported"},{"eps":1944.0,"per":6.64,"date":"2025-12","close":12916.23,"source":"reported"},{"eps":1944.0,"per":6.39,"date":"2026-01","close":12430.8,"source":"reported"},{"eps":1944.0,"per":7.39,"date":"2026-02","close":14363.0,"source":"reported"},{"eps":4092.04,"per":3.84,"date":"2026-03","close":15700.0,"source":"reported"},{"eps":4092.04,"per":4.35,"date":"2026-04","close":17810.0,"source":"reported"},{"eps":4092.04,"per":4.43,"date":"2026-05","close":18120.0,"source":"reported"},{"eps":8179.63,"per":2.1,"date":"2026-06","close":17150.0,"source":"reported"},{"eps":8179.63,"per":2.44,"date":"2026-07","close":19930.0,"source":"reported"},{"eps":8179.63,"per":3.28,"date":"2026-08","close":26800.0,"source":"reported"},{"eps":8179.63,"per":3.04,"date":"2026-09","close":24850.0,"source":"reported"},{"eps":8179.63,"per":2.67,"date":"2026-10","close":21800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.82,"std":10.44,"count":26,"current":2.67,"lower_1sd":2.37,"upper_1sd":23.26},"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":"코스맥스비티아이","phase":"above-fold","symbol_resolved":true}