{"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":"2026-10-23T09:50:36.577517+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.4,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":-57.7,"direction":"higher_better","percentile":17}],"summary":"매출 +15.4%","percentile":42},"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":43.2,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.1,"direction":"higher_better","percentile":33}],"summary":"RSI 43","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.66x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.5%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":10.34,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.07,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":32.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.12,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 10.3x, 순차입금비율 0.1x","percentile":79}},"signals":[],"summary":"일진다이아(081000)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1236.65억. 현재가 8,710원, 전일 대비 -1.5%, 30일 -11.1%. PER 8.7배 / ROE 1.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1857.00, 기관 순매수 1521.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.15,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.15%","value_pct":2.15},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":18.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.07,"direction":"lower_better","percentile":null}],"summary":"배당성향 19%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.15},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":-130.3258997017001,"grade":"D","trend":"하락","atr_14":405.7142857142857,"rsi_14":43.23432343234324,"sma_20":9203.0,"sma_60":9277.666666666666,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.2로 중립 구간입니다. MACD(-130.33)가 시그널선(-106.62)을 하회합니다(데드크로스). 현재가가 SMA20(9203)과 SMA60(9278) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8680~9726 (현재 위치 3%).","bb_lower":8680.08126826437,"bb_upper":9725.91873173563,"macd_signal":-106.61502219210826},"change_pct":-0.23,"chart_data":[{"date":"2024-10-23","open":11513,"high":11722,"low":11513,"close":11637,"volume":17915,"rsi_14":18.42,"sma_20":12948.0,"sma_60":13208.83,"sma_120":14979.25},{"date":"2024-10-24","open":11475,"high":11637,"low":11475,"close":11589,"volume":15756,"rsi_14":19.18,"sma_20":12899.0,"sma_60":13176.0,"sma_120":14973.0},{"date":"2024-10-25","open":11589,"high":11694,"low":11390,"close":11390,"volume":20031,"rsi_14":17.72,"sma_20":12837.0,"sma_60":13141.17,"sma_120":14965.5},{"date":"2024-10-28","open":11304,"high":11646,"low":11304,"close":11580,"volume":13791,"rsi_14":24.86,"sma_20":12792.5,"sma_60":13111.5,"sma_120":14932.5},{"date":"2024-10-29","open":11580,"high":12729,"low":11447,"close":11741,"volume":148242,"rsi_14":31.75,"sma_20":12745.0,"sma_60":13084.83,"sma_120":14899.75},{"date":"2024-10-30","open":11817,"high":11817,"low":11608,"close":11618,"volume":16506,"rsi_14":22.83,"sma_20":12691.0,"sma_60":13053.83,"sma_120":14870.83},{"date":"2024-10-31","open":11437,"high":11713,"low":11399,"close":11599,"volume":19649,"rsi_14":27.27,"sma_20":12641.0,"sma_60":13023.5,"sma_120":14822.42},{"date":"2024-11-01","open":11684,"high":12843,"low":11675,"close":11874,"volume":170469,"rsi_14":38.12,"sma_20":12611.0,"sma_60":12981.33,"sma_120":14769.0},{"date":"2024-11-04","open":12007,"high":12444,"low":11988,"close":12321,"volume":30236,"rsi_14":51.56,"sma_20":12609.0,"sma_60":12949.0,"sma_120":14719.42},{"date":"2024-11-05","open":12207,"high":12397,"low":12055,"close":12093,"volume":16741,"rsi_14":47.74,"sma_20":12592.5,"sma_60":12921.17,"sma_120":14670.92},{"date":"2024-11-06","open":12112,"high":12226,"low":11494,"close":11827,"volume":20154,"rsi_14":43.28,"sma_20":12562.5,"sma_60":12928.67,"sma_120":14614.92},{"date":"2024-11-07","open":11713,"high":11960,"low":11675,"close":11827,"volume":9225,"rsi_14":46.96,"sma_20":12523.5,"sma_60":12922.5,"sma_120":14561.5},{"date":"2024-11-08","open":11836,"high":12026,"low":11817,"close":11817,"volume":7759,"rsi_14":46.12,"sma_20":12500.0,"sma_60":12912.5,"sma_120":14514.67},{"date":"2024-11-11","open":11732,"high":11846,"low":11504,"close":11656,"volume":21952,"rsi_14":48.92,"sma_20":12467.0,"sma_60":12903.83,"sma_120":14467.75},{"date":"2024-11-12","open":11551,"high":11684,"low":11399,"close":11684,"volume":33125,"rsi_14":51.1,"sma_20":12437.0,"sma_60":12889.67,"sma_120":14421.17},{"date":"2024-11-13","open":11352,"high":11665,"low":11352,"close":11361,"volume":23566,"rsi_14":45.31,"sma_20":12393.0,"sma_60":12867.17,"sma_120":14377.58},{"date":"2024-11-14","open":11209,"high":11485,"low":11209,"close":11352,"volume":36541,"rsi_14":49.15,"sma_20":12350.0,"sma_60":12848.5,"sma_120":14332.0},{"date":"2024-11-15","open":11257,"high":11390,"low":10991,"close":11038,"volume":33106,"rsi_14":38.55,"sma_20":12301.0,"sma_60":12821.5,"sma_120":14283.0},{"date":"2024-11-18","open":11057,"high":11323,"low":10972,"close":11152,"volume":19275,"rsi_14":37.3,"sma_20":12256.5,"sma_60":12795.17,"sma_120":14232.5},{"date":"2024-11-19","open":10943,"high":11532,"low":10943,"close":11095,"volume":15591,"rsi_14":38.4,"sma_20":12224.5,"sma_60":12771.5,"sma_120":14177.67},{"date":"2024-11-20","open":11399,"high":11399,"low":11067,"close":11095,"volume":12081,"rsi_14":38.72,"sma_20":12196.0,"sma_60":12743.67,"sma_120":14128.08},{"date":"2024-11-21","open":11095,"high":11314,"low":11000,"close":11181,"volume":14646,"rsi_14":33.02,"sma_20":12174.5,"sma_60":12718.83,"sma_120":14075.17},{"date":"2024-11-22","open":11352,"high":11352,"low":11181,"close":11295,"volume":10836,"rsi_14":20.0,"sma_20":12169.5,"sma_60":12695.83,"sma_120":14024.0},{"date":"2024-11-25","open":11494,"high":11570,"low":11019,"close":11371,"volume":17158,"rsi_14":26.83,"sma_20":12158.5,"sma_60":12675.33,"sma_120":13978.0},{"date":"2024-11-26","open":11371,"high":11542,"low":11333,"close":11371,"volume":10340,"rsi_14":32.35,"sma_20":12139.0,"sma_60":12649.83,"sma_120":13938.0},{"date":"2024-11-27","open":11399,"high":11684,"low":11209,"close":11219,"volume":18857,"rsi_14":28.95,"sma_20":12118.0,"sma_60":12621.67,"sma_120":13894.75},{"date":"2024-11-28","open":11352,"high":11456,"low":11219,"close":11219,"volume":20484,"rsi_14":29.14,"sma_20":12098.0,"sma_60":12597.83,"sma_120":13846.5},{"date":"2024-11-29","open":11266,"high":11361,"low":11038,"close":11114,"volume":24487,"rsi_14":30.34,"sma_20":12058.0,"sma_60":12571.17,"sma_120":13789.0},{"date":"2024-12-02","open":11038,"high":11238,"low":10744,"close":10753,"volume":24703,"rsi_14":22.78,"sma_20":11975.5,"sma_60":12538.0,"sma_120":13728.5},{"date":"2024-12-03","open":10753,"high":11086,"low":10753,"close":10924,"volume":10372,"rsi_14":35.98,"sma_20":11914.0,"sma_60":12507.0,"sma_120":13674.25},{"date":"2024-12-04","open":10544,"high":10867,"low":10468,"close":10639,"volume":29716,"rsi_14":30.57,"sma_20":11851.5,"sma_60":12470.17,"sma_120":13614.33},{"date":"2024-12-05","open":10639,"high":10639,"low":10212,"close":10212,"volume":28691,"rsi_14":28.78,"sma_20":11766.5,"sma_60":12433.5,"sma_120":13553.67},{"date":"2024-12-06","open":10088,"high":10212,"low":9689,"close":9879,"volume":40231,"rsi_14":20.61,"sma_20":11664.5,"sma_60":12392.67,"sma_120":13493.67},{"date":"2024-12-09","open":9689,"high":9689,"low":9215,"close":9215,"volume":52553,"rsi_14":16.1,"sma_20":11536.0,"sma_60":12346.0,"sma_120":13428.33},{"date":"2024-12-10","open":9215,"high":9775,"low":9215,"close":9775,"volume":26597,"rsi_14":30.2,"sma_20":11435.5,"sma_60":12307.5,"sma_120":13372.25},{"date":"2024-12-11","open":9699,"high":10240,"low":9699,"close":10164,"volume":18028,"rsi_14":36.03,"sma_20":11372.5,"sma_60":12278.0,"sma_120":13320.17},{"date":"2024-12-12","open":10164,"high":10354,"low":10060,"close":10354,"volume":17348,"rsi_14":37.34,"sma_20":11320.0,"sma_60":12252.5,"sma_120":13269.33},{"date":"2024-12-13","open":10259,"high":10487,"low":10212,"close":10430,"volume":12393,"rsi_14":37.34,"sma_20":11288.0,"sma_60":12218.5,"sma_120":13218.75},{"date":"2024-12-16","open":10497,"high":10753,"low":10402,"close":10478,"volume":13392,"rsi_14":38.13,"sma_20":11252.5,"sma_60":12182.33,"sma_120":13169.75},{"date":"2024-12-17","open":10478,"high":10573,"low":9784,"close":10478,"volume":16203,"rsi_14":39.74,"sma_20":11220.0,"sma_60":12145.83,"sma_120":13121.25},{"date":"2024-12-18","open":10297,"high":10639,"low":10297,"close":10620,"volume":17543,"rsi_14":42.03,"sma_20":11195.0,"sma_60":12113.0,"sma_120":13077.17},{"date":"2024-12-19","open":10449,"high":11561,"low":10364,"close":11542,"volume":151908,"rsi_14":54.68,"sma_20":11214.0,"sma_60":12095.83,"sma_120":13043.0},{"date":"2024-12-20","open":11323,"high":11542,"low":10991,"close":10991,"volume":47213,"rsi_14":52.5,"sma_20":11198.0,"sma_60":12068.17,"sma_120":13004.42},{"date":"2024-12-23","open":11247,"high":11399,"low":11095,"close":11314,"volume":33200,"rsi_14":53.97,"sma_20":11195.0,"sma_60":12048.67,"sma_120":12971.92},{"date":"2024-12-24","open":11190,"high":11390,"low":11029,"close":11095,"volume":19489,"rsi_14":54.71,"sma_20":11180.5,"sma_60":12021.5,"sma_120":12937.5},{"date":"2024-12-26","open":11095,"high":11266,"low":10877,"close":10943,"volume":16830,"rsi_14":58.0,"sma_20":11166.0,"sma_60":11991.67,"sma_120":12902.17},{"date":"2024-12-27","open":11138,"high":11304,"low":10124,"close":10680,"volume":28008,"rsi_14":55.47,"sma_20":11123.0,"sma_60":11954.0,"sma_120":12865.08},{"date":"2024-12-30","open":10573,"high":10797,"low":10241,"close":10622,"volume":12580,"rsi_14":63.55,"sma_20":11082.5,"sma_60":11917.17,"sma_120":12827.58},{"date":"2025-01-02","open":10758,"high":10836,"low":10573,"close":10631,"volume":11557,"rsi_14":58.01,"sma_20":11061.5,"sma_60":11882.0,"sma_120":12790.92},{"date":"2025-01-03","open":10641,"high":11021,"low":10641,"close":10943,"volume":7139,"rsi_14":56.99,"sma_20":11047.5,"sma_60":11851.33,"sma_120":12756.33},{"date":"2025-01-06","open":10953,"high":11148,"low":10943,"close":11109,"volume":5259,"rsi_14":56.64,"sma_20":11057.0,"sma_60":11823.67,"sma_120":12720.0},{"date":"2025-01-07","open":11207,"high":11207,"low":10943,"close":10963,"volume":11172,"rsi_14":53.46,"sma_20":11081.5,"sma_60":11790.5,"sma_120":12681.17},{"date":"2025-01-08","open":11099,"high":11304,"low":10963,"close":11226,"volume":10587,"rsi_14":56.03,"sma_20":11137.0,"sma_60":11767.17,"sma_120":12644.5},{"date":"2025-01-09","open":11226,"high":11509,"low":11041,"close":11324,"volume":4494,"rsi_14":57.11,"sma_20":11232.5,"sma_60":11745.17,"sma_120":12609.92},{"date":"2025-01-10","open":11421,"high":11704,"low":11138,"close":11148,"volume":11257,"rsi_14":53.04,"sma_20":11289.5,"sma_60":11720.67,"sma_120":12574.42},{"date":"2025-01-13","open":11148,"high":11295,"low":10992,"close":10992,"volume":8811,"rsi_14":36.67,"sma_20":11318.0,"sma_60":11694.5,"sma_120":12540.92},{"date":"2025-01-14","open":10953,"high":11119,"low":10943,"close":11070,"volume":7065,"rsi_14":46.07,"sma_20":11340.5,"sma_60":11670.17,"sma_120":12510.08},{"date":"2025-01-15","open":11070,"high":11129,"low":10943,"close":10953,"volume":12819,"rsi_14":36.82,"sma_20":11353.0,"sma_60":11647.33,"sma_120":12479.25},{"date":"2025-01-16","open":11031,"high":11168,"low":10914,"close":10982,"volume":14838,"rsi_14":41.18,"sma_20":11364.5,"sma_60":11624.5,"sma_120":12451.83},{"date":"2025-01-17","open":10982,"high":10982,"low":10680,"close":10904,"volume":11795,"rsi_14":42.61,"sma_20":11372.0,"sma_60":11605.5,"sma_120":12423.58},{"date":"2025-01-20","open":10904,"high":11178,"low":10807,"close":10992,"volume":12475,"rsi_14":58.79,"sma_20":11376.5,"sma_60":11589.17,"sma_120":12399.0},{"date":"2025-01-21","open":10992,"high":11197,"low":10778,"close":10973,"volume":7234,"rsi_14":60.11,"sma_20":11331.5,"sma_60":11573.33,"sma_120":12374.67},{"date":"2025-01-22","open":10856,"high":11070,"low":10856,"close":10924,"volume":11852,"rsi_14":58.24,"sma_20":11313.0,"sma_60":11560.17,"sma_120":12350.67},{"date":"2025-01-23","open":10924,"high":10924,"low":10680,"close":10817,"volume":23947,"rsi_14":45.96,"sma_20":11272.0,"sma_60":11541.83,"sma_120":12326.67},{"date":"2025-01-24","open":10817,"high":10934,"low":10709,"close":10865,"volume":6839,"rsi_14":41.61,"sma_20":11245.0,"sma_60":11521.5,"sma_120":12303.17},{"date":"2025-01-31","open":10875,"high":10875,"low":10651,"close":10787,"volume":6930,"rsi_14":43.66,"sma_20":11222.0,"sma_60":11502.0,"sma_120":12277.92},{"date":"2025-02-03","open":10787,"high":10924,"low":10436,"close":10514,"volume":12039,"rsi_14":24.48,"sma_20":11213.5,"sma_60":11478.17,"sma_120":12250.83},{"date":"2025-02-04","open":10446,"high":10787,"low":10446,"close":10583,"volume":5846,"rsi_14":22.86,"sma_20":11211.5,"sma_60":11450.67,"sma_120":12216.0},{"date":"2025-02-05","open":10583,"high":10680,"low":10534,"close":10651,"volume":6167,"rsi_14":30.23,"sma_20":11212.5,"sma_60":11416.5,"sma_120":12182.75},{"date":"2025-02-06","open":10612,"high":10865,"low":10612,"close":10836,"volume":6495,"rsi_14":43.94,"sma_20":11207.0,"sma_60":11389.5,"sma_120":12155.33},{"date":"2025-02-07","open":10661,"high":11441,"low":10631,"close":11265,"volume":45498,"rsi_14":55.95,"sma_20":11215.0,"sma_60":11374.5,"sma_120":12151.58},{"date":"2025-02-10","open":11265,"high":11324,"low":11197,"close":11236,"volume":19861,"rsi_14":59.12,"sma_20":11229.0,"sma_60":11359.0,"sma_120":12140.75},{"date":"2025-02-11","open":11226,"high":11519,"low":11148,"close":11519,"volume":21856,"rsi_14":64.86,"sma_20":11244.0,"sma_60":11348.5,"sma_120":12130.5},{"date":"2025-02-12","open":11519,"high":11704,"low":11226,"close":11704,"volume":22660,"rsi_14":70.92,"sma_20":11263.5,"sma_60":11344.0,"sma_120":12123.92},{"date":"2025-02-13","open":11558,"high":11958,"low":11558,"close":11655,"volume":28737,"rsi_14":67.71,"sma_20":11289.5,"sma_60":11338.17,"sma_120":12113.92},{"date":"2025-02-14","open":11655,"high":11743,"low":11265,"close":11616,"volume":16061,"rsi_14":67.01,"sma_20":11321.5,"sma_60":11337.33,"sma_120":12102.25},{"date":"2025-02-17","open":11890,"high":12826,"low":11733,"close":12484,"volume":129351,"rsi_14":78.78,"sma_20":11394.0,"sma_60":11351.5,"sma_120":12100.0},{"date":"2025-02-18","open":12582,"high":12582,"low":12358,"close":12445,"volume":23459,"rsi_14":80.81,"sma_20":11470.5,"sma_60":11370.5,"sma_120":12096.0},{"date":"2025-02-19","open":12475,"high":12728,"low":12348,"close":12621,"volume":30690,"rsi_14":81.69,"sma_20":11554.5,"sma_60":11390.5,"sma_120":12092.83},{"date":"2025-02-20","open":12592,"high":12680,"low":12328,"close":12406,"volume":22347,"rsi_14":77.85,"sma_20":11631.5,"sma_60":11407.83,"sma_120":12089.67},{"date":"2025-02-21","open":12406,"high":12670,"low":12367,"close":12387,"volume":10457,"rsi_14":85.29,"sma_20":11703.0,"sma_60":11424.83,"sma_120":12084.25},{"date":"2025-02-24","open":12299,"high":12377,"low":12094,"close":12192,"volume":23804,"rsi_14":78.95,"sma_20":11765.5,"sma_60":11437.0,"sma_120":12077.92},{"date":"2025-02-25","open":12231,"high":12231,"low":12026,"close":12104,"volume":9273,"rsi_14":75.96,"sma_20":11826.0,"sma_60":11445.67,"sma_120":12070.75},{"date":"2025-02-26","open":12016,"high":12192,"low":12016,"close":12133,"volume":9022,"rsi_14":74.54,"sma_20":11893.5,"sma_60":11453.5,"sma_120":12064.42},{"date":"2025-02-27","open":12094,"high":12484,"low":11997,"close":12143,"volume":17911,"rsi_14":69.74,"sma_20":11959.0,"sma_60":11461.5,"sma_120":12055.67},{"date":"2025-02-28","open":12104,"high":12114,"low":11577,"close":11587,"volume":22684,"rsi_14":56.38,"sma_20":12000.0,"sma_60":11462.67,"sma_120":12042.17},{"date":"2025-03-04","open":11587,"high":11753,"low":11285,"close":11363,"volume":8549,"rsi_14":47.1,"sma_20":12043.5,"sma_60":11460.0,"sma_120":12028.92},{"date":"2025-03-05","open":11363,"high":11655,"low":11363,"close":11616,"volume":7739,"rsi_14":48.41,"sma_20":12096.5,"sma_60":11463.5,"sma_120":12017.33},{"date":"2025-03-06","open":11616,"high":11802,"low":11519,"close":11519,"volume":14378,"rsi_14":47.57,"sma_20":12141.0,"sma_60":11471.67,"sma_120":12004.83},{"date":"2025-03-07","open":11811,"high":11811,"low":11412,"close":11431,"volume":15681,"rsi_14":46.76,"sma_20":12171.5,"sma_60":11475.33,"sma_120":11991.17},{"date":"2025-03-10","open":11431,"high":11451,"low":11295,"close":11343,"volume":9671,"rsi_14":22.54,"sma_20":12175.5,"sma_60":11482.5,"sma_120":11976.33},{"date":"2025-03-11","open":11197,"high":11499,"low":11021,"close":11265,"volume":9014,"rsi_14":22.12,"sma_20":12177.0,"sma_60":11495.83,"sma_120":11964.67},{"date":"2025-03-12","open":11470,"high":11470,"low":11158,"close":11392,"volume":11615,"rsi_14":20.28,"sma_20":12170.5,"sma_60":11517.17,"sma_120":11954.92},{"date":"2025-03-13","open":11265,"high":11431,"low":11119,"close":11119,"volume":10582,"rsi_14":19.72,"sma_20":12140.5,"sma_60":11545.5,"sma_120":11945.75},{"date":"2025-03-14","open":11119,"high":11265,"low":11099,"close":11109,"volume":7317,"rsi_14":19.82,"sma_20":12112.5,"sma_60":11563.83,"sma_120":11935.67},{"date":"2025-03-17","open":11021,"high":11782,"low":11021,"close":11519,"volume":32185,"rsi_14":35.56,"sma_20":12107.5,"sma_60":11582.33,"sma_120":11930.17},{"date":"2025-03-18","open":11451,"high":11811,"low":11441,"close":11451,"volume":11688,"rsi_14":35.86,"sma_20":12054.5,"sma_60":11596.33,"sma_120":11924.42},{"date":"2025-03-19","open":11451,"high":11782,"low":11314,"close":11548,"volume":14235,"rsi_14":37.7,"sma_20":12008.5,"sma_60":11610.67,"sma_120":11914.58},{"date":"2025-03-20","open":11597,"high":11597,"low":11402,"close":11421,"volume":10017,"rsi_14":35.55,"sma_20":11947.0,"sma_60":11622.0,"sma_120":11902.17},{"date":"2025-03-21","open":11431,"high":11577,"low":11275,"close":11275,"volume":10106,"rsi_14":42.52,"sma_20":11889.0,"sma_60":11630.83,"sma_120":11888.33},{"date":"2025-03-24","open":11275,"high":11285,"low":11168,"close":11207,"volume":6614,"rsi_14":45.96,"sma_20":11828.5,"sma_60":11636.0,"sma_120":11874.5},{"date":"2025-03-25","open":11207,"high":11685,"low":11041,"close":11041,"volume":16286,"rsi_14":34.39,"sma_20":11769.5,"sma_60":11622.17,"sma_120":11859.0},{"date":"2025-03-26","open":11080,"high":11158,"low":11041,"close":11099,"volume":5182,"rsi_14":38.38,"sma_20":11718.0,"sma_60":11619.0,"sma_120":11843.58},{"date":"2025-03-27","open":11099,"high":11119,"low":11021,"close":11021,"volume":8123,"rsi_14":38.59,"sma_20":11661.0,"sma_60":11608.83,"sma_120":11828.75},{"date":"2025-03-28","open":11051,"high":11119,"low":10709,"close":10768,"volume":20098,"rsi_14":35.32,"sma_20":11590.5,"sma_60":11598.17,"sma_120":11809.83},{"date":"2025-03-31","open":10251,"high":10739,"low":10251,"close":10514,"volume":13879,"rsi_14":32.42,"sma_20":11535.5,"sma_60":11585.83,"sma_120":11788.75},{"date":"2025-04-01","open":10436,"high":10797,"low":10436,"close":10592,"volume":4774,"rsi_14":30.84,"sma_20":11496.0,"sma_60":11584.33,"sma_120":11769.17},{"date":"2025-04-02","open":10719,"high":10719,"low":10378,"close":10485,"volume":7274,"rsi_14":33.5,"sma_20":11438.0,"sma_60":11582.0,"sma_120":11749.58},{"date":"2025-04-03","open":10300,"high":10456,"low":10290,"close":10368,"volume":7967,"rsi_14":31.73,"sma_20":11379.0,"sma_60":11577.5,"sma_120":11729.75},{"date":"2025-04-04","open":10339,"high":10904,"low":10339,"close":10797,"volume":12129,"rsi_14":32.38,"sma_20":11346.5,"sma_60":11575.0,"sma_120":11713.17},{"date":"2025-04-07","open":10680,"high":11090,"low":10534,"close":10787,"volume":24210,"rsi_14":33.33,"sma_20":11318.0,"sma_60":11569.5,"sma_120":11696.58},{"date":"2025-04-08","open":11012,"high":11217,"low":10729,"close":10739,"volume":14937,"rsi_14":29.15,"sma_20":11291.0,"sma_60":11565.67,"sma_120":11678.08},{"date":"2025-04-09","open":10729,"high":10729,"low":10387,"close":10544,"volume":15822,"rsi_14":28.16,"sma_20":11247.5,"sma_60":11554.0,"sma_120":11660.58},{"date":"2025-04-10","open":10875,"high":10924,"low":10739,"close":10914,"volume":13750,"rsi_14":41.92,"sma_20":11237.0,"sma_60":11547.0,"sma_120":11646.08},{"date":"2025-04-11","open":10583,"high":11119,"low":10553,"close":10934,"volume":12756,"rsi_14":43.75,"sma_20":11228.0,"sma_60":11543.33,"sma_120":11632.0},{"date":"2025-04-14","open":10934,"high":11070,"low":10904,"close":11012,"volume":6366,"rsi_14":49.3,"sma_20":11202.0,"sma_60":11543.67,"sma_120":11619.08},{"date":"2025-04-15","open":11012,"high":11997,"low":10973,"close":11538,"volume":52040,"rsi_14":58.56,"sma_20":11206.5,"sma_60":11551.67,"sma_120":11610.92},{"date":"2025-04-16","open":11646,"high":11694,"low":11402,"close":11529,"volume":13236,"rsi_14":60.16,"sma_20":11205.5,"sma_60":11561.5,"sma_120":11604.42},{"date":"2025-04-17","open":11412,"high":11763,"low":11412,"close":11763,"volume":15350,"rsi_14":70.08,"sma_20":11223.0,"sma_60":11574.83,"sma_120":11599.67},{"date":"2025-04-18","open":11704,"high":11909,"low":11655,"close":11850,"volume":9887,"rsi_14":78.9,"sma_20":11252.5,"sma_60":11591.0,"sma_120":11598.25},{"date":"2025-04-21","open":11860,"high":11948,"low":11704,"close":11704,"volume":9729,"rsi_14":73.36,"sma_20":11278.0,"sma_60":11603.17,"sma_120":11596.17},{"date":"2025-04-22","open":11616,"high":11714,"low":11441,"close":11714,"volume":13145,"rsi_14":76.92,"sma_20":11312.5,"sma_60":11615.83,"sma_120":11594.58},{"date":"2025-04-23","open":11811,"high":12250,"low":11636,"close":11968,"volume":34172,"rsi_14":83.06,"sma_20":11357.0,"sma_60":11633.67,"sma_120":11596.92},{"date":"2025-04-24","open":12085,"high":12094,"low":11714,"close":11821,"volume":13028,"rsi_14":73.97,"sma_20":11398.0,"sma_60":11650.83,"sma_120":11596.33},{"date":"2025-04-25","open":11821,"high":12250,"low":11821,"close":12036,"volume":23718,"rsi_14":76.67,"sma_20":11463.0,"sma_60":11670.83,"sma_120":11596.17},{"date":"2025-04-28","open":12182,"high":12299,"low":12026,"close":12026,"volume":15867,"rsi_14":77.97,"sma_20":11540.5,"sma_60":11692.0,"sma_120":11597.0},{"date":"2025-04-29","open":11909,"high":12124,"low":11860,"close":12114,"volume":9793,"rsi_14":85.78,"sma_20":11618.5,"sma_60":11719.33,"sma_120":11598.75},{"date":"2025-04-30","open":12114,"high":12114,"low":11860,"close":11938,"volume":10371,"rsi_14":75.61,"sma_20":11693.0,"sma_60":11742.5,"sma_120":11596.58},{"date":"2025-05-02","open":11938,"high":12085,"low":11772,"close":11782,"volume":6226,"rsi_14":69.86,"sma_20":11765.5,"sma_60":11761.83,"sma_120":11589.17},{"date":"2025-05-07","open":11743,"high":11870,"low":11665,"close":11831,"volume":9369,"rsi_14":69.44,"sma_20":11818.5,"sma_60":11778.83,"sma_120":11584.17},{"date":"2025-05-08","open":11938,"high":12065,"low":11919,"close":12065,"volume":11485,"rsi_14":64.52,"sma_20":11884.0,"sma_60":11792.5,"sma_120":11583.5},{"date":"2025-05-09","open":12075,"high":12163,"low":11948,"close":11997,"volume":6613,"rsi_14":62.5,"sma_20":11948.5,"sma_60":11805.5,"sma_120":11582.25},{"date":"2025-05-12","open":11899,"high":12143,"low":11880,"close":12114,"volume":14398,"rsi_14":60.0,"sma_20":12029.0,"sma_60":11815.67,"sma_120":11582.08},{"date":"2025-05-13","open":12143,"high":12143,"low":11850,"close":11899,"volume":7751,"rsi_14":51.3,"sma_20":12079.5,"sma_60":11819.0,"sma_120":11581.5},{"date":"2025-05-14","open":11860,"high":12319,"low":11860,"close":12309,"volume":20620,"rsi_14":64.09,"sma_20":12150.0,"sma_60":11830.17,"sma_120":11584.17},{"date":"2025-05-15","open":12241,"high":12319,"low":12094,"close":12319,"volume":10294,"rsi_14":64.09,"sma_20":12217.0,"sma_60":11842.17,"sma_120":11589.75},{"date":"2025-05-16","open":12358,"high":12367,"low":12007,"close":12172,"volume":14922,"rsi_14":55.02,"sma_20":12249.5,"sma_60":11836.83,"sma_120":11594.17},{"date":"2025-05-19","open":12172,"high":12211,"low":11870,"close":11890,"volume":9549,"rsi_14":51.57,"sma_20":12268.0,"sma_60":11827.33,"sma_120":11598.92},{"date":"2025-05-20","open":11997,"high":12046,"low":11899,"close":11938,"volume":4694,"rsi_14":47.57,"sma_20":12277.0,"sma_60":11815.67,"sma_120":11603.08},{"date":"2025-05-21","open":12046,"high":12133,"low":11938,"close":11938,"volume":6396,"rsi_14":47.8,"sma_20":12281.5,"sma_60":11807.67,"sma_120":11607.75},{"date":"2025-05-22","open":11929,"high":11929,"low":11704,"close":11714,"volume":12794,"rsi_14":40.64,"sma_20":12282.0,"sma_60":11796.17,"sma_120":11610.5},{"date":"2025-05-23","open":11733,"high":11919,"low":11675,"close":11704,"volume":8186,"rsi_14":44.06,"sma_20":12281.5,"sma_60":11787.83,"sma_120":11612.42},{"date":"2025-05-26","open":11704,"high":11890,"low":11704,"close":11763,"volume":10562,"rsi_14":49.48,"sma_20":12271.0,"sma_60":11782.0,"sma_120":11613.83},{"date":"2025-05-27","open":11675,"high":11880,"low":11655,"close":11724,"volume":9430,"rsi_14":47.12,"sma_20":12266.0,"sma_60":11775.0,"sma_120":11614.25},{"date":"2025-05-28","open":11802,"high":11977,"low":11724,"close":11831,"volume":7230,"rsi_14":43.26,"sma_20":12255.5,"sma_60":11769.67,"sma_120":11615.58},{"date":"2025-05-29","open":11831,"high":12085,"low":11831,"close":11977,"volume":10955,"rsi_14":49.46,"sma_20":12253.0,"sma_60":11776.33,"sma_120":11619.5},{"date":"2025-05-30","open":12172,"high":12328,"low":11977,"close":12328,"volume":20408,"rsi_14":55.24,"sma_20":12264.0,"sma_60":11792.83,"sma_120":11626.42},{"date":"2025-06-02","open":12328,"high":12602,"low":12192,"close":12602,"volume":21281,"rsi_14":66.67,"sma_20":12298.0,"sma_60":11809.67,"sma_120":11636.58},{"date":"2025-06-04","open":12533,"high":12670,"low":12494,"close":12621,"volume":17080,"rsi_14":59.09,"sma_20":12341.0,"sma_60":11828.5,"sma_120":11650.08},{"date":"2025-06-05","open":12621,"high":13060,"low":12621,"close":12650,"volume":29650,"rsi_14":59.55,"sma_20":12383.0,"sma_60":11849.33,"sma_120":11662.33},{"date":"2025-06-09","open":12806,"high":12875,"low":12660,"close":12767,"volume":21024,"rsi_14":67.43,"sma_20":12419.0,"sma_60":11873.67,"sma_120":11678.08},{"date":"2025-06-10","open":12777,"high":13518,"low":12699,"close":12943,"volume":63178,"rsi_14":82.93,"sma_20":12467.5,"sma_60":11902.33,"sma_120":11699.08},{"date":"2025-06-11","open":13255,"high":13255,"low":12992,"close":13050,"volume":13774,"rsi_14":83.53,"sma_20":12515.5,"sma_60":11930.67,"sma_120":11723.92},{"date":"2025-06-12","open":13050,"high":13460,"low":12894,"close":12894,"volume":24388,"rsi_14":76.34,"sma_20":12566.5,"sma_60":11961.0,"sma_120":11753.25},{"date":"2025-06-13","open":12982,"high":12982,"low":12504,"close":12582,"volume":30031,"rsi_14":72.82,"sma_20":12580.5,"sma_60":11986.17,"sma_120":11775.0},{"date":"2025-06-16","open":12494,"high":12680,"low":12211,"close":12611,"volume":19879,"rsi_14":73.6,"sma_20":12595.5,"sma_60":12004.83,"sma_120":11793.58},{"date":"2025-06-17","open":12855,"high":12855,"low":12328,"close":12426,"volume":22532,"rsi_14":66.19,"sma_20":12608.5,"sma_60":12021.5,"sma_120":11808.92},{"date":"2025-06-18","open":12416,"high":12592,"low":12309,"close":12514,"volume":19350,"rsi_14":68.84,"sma_20":12640.5,"sma_60":12038.0,"sma_120":11824.33},{"date":"2025-06-19","open":12436,"high":12748,"low":12406,"close":12553,"volume":12939,"rsi_14":67.79,"sma_20":12672.0,"sma_60":12057.33,"sma_120":11839.67},{"date":"2025-06-20","open":12553,"high":13304,"low":12553,"close":13128,"volume":68430,"rsi_14":73.41,"sma_20":12733.0,"sma_60":12089.0,"sma_120":11859.92},{"date":"2025-06-23","open":13001,"high":13128,"low":12172,"close":12748,"volume":38632,"rsi_14":58.43,"sma_20":12786.0,"sma_60":12115.33,"sma_120":11875.67},{"date":"2025-06-24","open":12758,"high":13314,"low":12758,"close":13128,"volume":32209,"rsi_14":60.15,"sma_20":12859.0,"sma_60":12151.0,"sma_120":11886.58},{"date":"2025-06-25","open":13128,"high":13353,"low":12972,"close":13265,"volume":23692,"rsi_14":61.87,"sma_20":12936.0,"sma_60":12188.0,"sma_120":11903.5},{"date":"2025-06-26","open":13265,"high":13353,"low":12777,"close":12982,"volume":21798,"rsi_14":55.59,"sma_20":13000.5,"sma_60":12221.5,"sma_120":11915.17},{"date":"2025-06-27","open":12982,"high":13167,"low":12738,"close":12816,"volume":23040,"rsi_14":50.81,"sma_20":13051.0,"sma_60":12256.5,"sma_120":11927.33},{"date":"2025-06-30","open":12738,"high":12826,"low":12592,"close":12699,"volume":20890,"rsi_14":45.87,"sma_20":13088.0,"sma_60":12293.83,"sma_120":11939.83},{"date":"2025-07-01","open":13060,"high":13157,"low":12826,"close":12836,"volume":25120,"rsi_14":46.41,"sma_20":13114.0,"sma_60":12332.17,"sma_120":11958.25},{"date":"2025-07-02","open":12972,"high":13001,"low":12689,"close":12982,"volume":24032,"rsi_14":51.48,"sma_20":13133.5,"sma_60":12374.83,"sma_120":11978.42},{"date":"2025-07-03","open":13109,"high":13255,"low":13001,"close":13148,"volume":28294,"rsi_14":60.0,"sma_20":13160.5,"sma_60":12422.33,"sma_120":11999.92},{"date":"2025-07-04","open":13118,"high":13196,"low":12953,"close":13031,"volume":14855,"rsi_14":57.19,"sma_20":13180.0,"sma_60":12460.5,"sma_120":12017.75},{"date":"2025-07-07","open":13070,"high":13070,"low":12728,"close":12992,"volume":6104,"rsi_14":60.21,"sma_20":13191.5,"sma_60":12498.17,"sma_120":12033.83},{"date":"2025-07-08","open":12982,"high":13060,"low":12884,"close":12962,"volume":8015,"rsi_14":58.27,"sma_20":13192.5,"sma_60":12536.17,"sma_120":12050.92},{"date":"2025-07-09","open":13040,"high":13040,"low":12699,"close":12787,"volume":33832,"rsi_14":54.11,"sma_20":13179.0,"sma_60":12574.5,"sma_120":12064.25},{"date":"2025-07-10","open":12894,"high":13216,"low":12836,"close":13050,"volume":18472,"rsi_14":48.46,"sma_20":13187.0,"sma_60":12611.0,"sma_120":12079.0},{"date":"2025-07-11","open":13050,"high":13167,"low":12982,"close":13079,"volume":13853,"rsi_14":57.59,"sma_20":13212.5,"sma_60":12647.67,"sma_120":12095.5},{"date":"2025-07-14","open":13079,"high":13275,"low":12992,"close":13157,"volume":12532,"rsi_14":50.78,"sma_20":13240.5,"sma_60":12684.33,"sma_120":12114.0},{"date":"2025-07-15","open":13196,"high":13265,"low":12972,"close":13070,"volume":8551,"rsi_14":44.68,"sma_20":13273.5,"sma_60":12710.5,"sma_120":12131.08},{"date":"2025-07-16","open":13245,"high":13245,"low":12923,"close":13118,"volume":10915,"rsi_14":54.27,"sma_20":13304.5,"sma_60":12737.67,"sma_120":12149.58},{"date":"2025-07-17","open":13118,"high":13128,"low":12884,"close":13128,"volume":9705,"rsi_14":60.81,"sma_20":13334.0,"sma_60":12761.0,"sma_120":12167.92},{"date":"2025-07-18","open":13021,"high":13167,"low":12943,"close":12992,"volume":10237,"rsi_14":60.0,"sma_20":13327.0,"sma_60":12780.5,"sma_120":12185.75},{"date":"2025-07-21","open":12992,"high":13157,"low":12943,"close":13060,"volume":8110,"rsi_14":58.04,"sma_20":13343.0,"sma_60":12803.67,"sma_120":12203.42},{"date":"2025-07-22","open":13099,"high":13138,"low":12797,"close":12855,"volume":19238,"rsi_14":45.64,"sma_20":13329.0,"sma_60":12823.17,"sma_120":12219.5},{"date":"2025-07-23","open":12855,"high":13070,"low":12758,"close":12943,"volume":17824,"rsi_14":42.55,"sma_20":13312.5,"sma_60":12839.83,"sma_120":12236.75},{"date":"2025-07-24","open":13070,"high":13089,"low":12826,"close":12962,"volume":12898,"rsi_14":47.33,"sma_20":13311.5,"sma_60":12859.33,"sma_120":12255.08},{"date":"2025-07-25","open":12962,"high":13040,"low":12777,"close":12894,"volume":11976,"rsi_14":46.27,"sma_20":13315.5,"sma_60":12874.0,"sma_120":12272.42},{"date":"2025-07-28","open":12894,"high":13060,"low":12748,"close":12797,"volume":15683,"rsi_14":43.97,"sma_20":13320.5,"sma_60":12887.17,"sma_120":12289.58},{"date":"2025-07-29","open":12806,"high":12962,"low":12582,"close":12748,"volume":16132,"rsi_14":48.44,"sma_20":13316.0,"sma_60":12898.0,"sma_120":12308.67},{"date":"2025-07-30","open":12748,"high":12806,"low":12660,"close":12689,"volume":6109,"rsi_14":32.71,"sma_20":13301.0,"sma_60":12910.83,"sma_120":12326.67},{"date":"2025-07-31","open":12709,"high":12709,"low":12397,"close":12475,"volume":23782,"rsi_14":25.4,"sma_20":13266.5,"sma_60":12922.67,"sma_120":12342.25},{"date":"2025-08-01","open":12455,"high":12455,"low":11782,"close":11782,"volume":32456,"rsi_14":12.7,"sma_20":13202.5,"sma_60":12921.83,"sma_120":12350.33},{"date":"2025-08-04","open":11733,"high":12055,"low":11733,"close":11850,"volume":12746,"rsi_14":16.58,"sma_20":13144.0,"sma_60":12918.17,"sma_120":12355.33},{"date":"2025-08-05","open":11880,"high":12163,"low":11880,"close":12036,"volume":7263,"rsi_14":22.39,"sma_20":13096.5,"sma_60":12918.83,"sma_120":12362.17},{"date":"2025-08-06","open":12319,"high":12367,"low":12036,"close":12221,"volume":7656,"rsi_14":28.77,"sma_20":13067.5,"sma_60":12920.67,"sma_120":12368.17},{"date":"2025-08-07","open":12358,"high":12358,"low":12172,"close":12241,"volume":3708,"rsi_14":31.4,"sma_20":13026.0,"sma_60":12926.5,"sma_120":12372.75},{"date":"2025-08-08","open":12319,"high":12319,"low":12143,"close":12143,"volume":5964,"rsi_14":27.62,"sma_20":12978.0,"sma_60":12923.67,"sma_120":12376.92},{"date":"2025-08-11","open":12241,"high":12319,"low":12104,"close":12260,"volume":8807,"rsi_14":34.83,"sma_20":12932.0,"sma_60":12922.67,"sma_120":12382.42},{"date":"2025-08-12","open":12289,"high":12562,"low":12241,"close":12406,"volume":16890,"rsi_14":36.71,"sma_20":12898.0,"sma_60":12926.67,"sma_120":12381.75},{"date":"2025-08-13","open":12406,"high":12406,"low":12250,"close":12250,"volume":6030,"rsi_14":33.48,"sma_20":12853.5,"sma_60":12932.83,"sma_120":12380.08},{"date":"2025-08-14","open":12553,"high":12553,"low":12241,"close":12299,"volume":5195,"rsi_14":36.07,"sma_20":12811.0,"sma_60":12939.0,"sma_120":12377.33},{"date":"2025-08-18","open":12299,"high":12387,"low":12133,"close":12221,"volume":8719,"rsi_14":36.41,"sma_20":12771.5,"sma_60":12943.83,"sma_120":12375.75},{"date":"2025-08-19","open":12231,"high":12309,"low":12104,"close":12104,"volume":4834,"rsi_14":35.27,"sma_20":12722.5,"sma_60":12950.5,"sma_120":12373.33},{"date":"2025-08-20","open":12094,"high":12143,"low":11772,"close":12007,"volume":9825,"rsi_14":34.65,"sma_20":12679.0,"sma_60":12955.67,"sma_120":12371.75},{"date":"2025-08-21","open":12007,"high":12192,"low":11919,"close":11977,"volume":5463,"rsi_14":37.8,"sma_20":12629.5,"sma_60":12959.33,"sma_120":12370.67},{"date":"2025-08-22","open":12182,"high":12182,"low":11987,"close":11997,"volume":5481,"rsi_14":57.86,"sma_20":12580.0,"sma_60":12964.0,"sma_120":12369.5},{"date":"2025-08-25","open":12046,"high":12163,"low":11958,"close":12143,"volume":3874,"rsi_14":60.14,"sma_20":12541.5,"sma_60":12969.33,"sma_120":12369.5},{"date":"2025-08-26","open":12143,"high":12182,"low":12046,"close":12143,"volume":4748,"rsi_14":54.26,"sma_20":12508.0,"sma_60":12972.17,"sma_120":12374.25},{"date":"2025-08-27","open":12289,"high":12777,"low":12241,"close":12377,"volume":33937,"rsi_14":55.97,"sma_20":12489.0,"sma_60":12973.0,"sma_120":12382.92},{"date":"2025-08-28","open":12348,"high":12514,"low":12192,"close":12436,"volume":14318,"rsi_14":57.25,"sma_20":12476.0,"sma_60":12970.17,"sma_120":12389.92},{"date":"2025-08-29","open":12582,"high":12660,"low":12406,"close":12562,"volume":11354,"rsi_14":65.25,"sma_20":12480.5,"sma_60":12969.17,"sma_120":12398.83},{"date":"2025-09-01","open":12562,"high":12562,"low":11899,"close":11929,"volume":15972,"rsi_14":41.24,"sma_20":12488.0,"sma_60":12956.83,"sma_120":12403.08},{"date":"2025-09-02","open":11948,"high":12065,"low":11929,"close":11977,"volume":7413,"rsi_14":38.04,"sma_20":12494.5,"sma_60":12943.33,"sma_120":12408.5},{"date":"2025-09-03","open":11997,"high":11997,"low":11890,"close":11997,"volume":4897,"rsi_14":42.35,"sma_20":12492.5,"sma_60":12927.17,"sma_120":12414.75},{"date":"2025-09-04","open":12114,"high":12114,"low":11929,"close":11938,"volume":4437,"rsi_14":39.18,"sma_20":12478.0,"sma_60":12908.17,"sma_120":12419.42},{"date":"2025-09-05","open":11958,"high":11968,"low":11850,"close":11860,"volume":9521,"rsi_14":39.18,"sma_20":12458.5,"sma_60":12890.5,"sma_120":12425.75},{"date":"2025-09-08","open":11870,"high":11929,"low":11753,"close":11831,"volume":10520,"rsi_14":41.36,"sma_20":12442.5,"sma_60":12877.67,"sma_120":12431.92},{"date":"2025-09-09","open":11821,"high":11841,"low":11675,"close":11724,"volume":19335,"rsi_14":41.1,"sma_20":12415.0,"sma_60":12862.5,"sma_120":12433.67},{"date":"2025-09-10","open":11724,"high":11860,"low":11724,"close":11782,"volume":7798,"rsi_14":43.98,"sma_20":12383.0,"sma_60":12851.5,"sma_120":12436.5},{"date":"2025-09-11","open":11880,"high":11977,"low":11753,"close":11802,"volume":15982,"rsi_14":43.98,"sma_20":12360.0,"sma_60":12839.33,"sma_120":12438.67},{"date":"2025-09-12","open":12484,"high":12484,"low":12007,"close":12007,"volume":19692,"rsi_14":45.93,"sma_20":12345.0,"sma_60":12830.0,"sma_120":12443.67},{"date":"2025-09-15","open":11958,"high":12163,"low":11899,"close":12046,"volume":16696,"rsi_14":47.16,"sma_20":12336.0,"sma_60":12811.5,"sma_120":12450.25},{"date":"2025-09-16","open":12046,"high":12133,"low":11802,"close":11850,"volume":18176,"rsi_14":34.3,"sma_20":12323.0,"sma_60":12796.17,"sma_120":12455.75},{"date":"2025-09-17","open":11850,"high":11890,"low":11802,"close":11802,"volume":7950,"rsi_14":30.99,"sma_20":12312.5,"sma_60":12773.5,"sma_120":12462.25},{"date":"2025-09-18","open":11714,"high":11889,"low":11714,"close":11821,"volume":9630,"rsi_14":28.05,"sma_20":12306.5,"sma_60":12749.5,"sma_120":12468.75},{"date":"2025-09-19","open":12200,"high":12200,"low":11990,"close":11990,"volume":14779,"rsi_14":39.66,"sma_20":12291.0,"sma_60":12727.5,"sma_120":12474.5},{"date":"2025-09-22","open":11704,"high":11753,"low":11675,"close":11685,"volume":10660,"rsi_14":36.61,"sma_20":12267.5,"sma_60":12708.17,"sma_120":12482.33},{"date":"2025-09-23","open":11685,"high":11714,"low":11558,"close":11636,"volume":14225,"rsi_14":33.91,"sma_20":12241.5,"sma_60":12690.0,"sma_120":12491.92},{"date":"2025-09-24","open":11636,"high":11704,"low":11256,"close":11704,"volume":32377,"rsi_14":39.66,"sma_20":12207.0,"sma_60":12670.67,"sma_120":12501.42},{"date":"2025-09-25","open":11704,"high":11704,"low":11412,"close":11470,"volume":14444,"rsi_14":34.85,"sma_20":12157.5,"sma_60":12644.83,"sma_120":12509.83},{"date":"2025-09-26","open":11412,"high":11470,"low":11207,"close":11256,"volume":13687,"rsi_14":30.46,"sma_20":12090.5,"sma_60":12612.5,"sma_120":12517.42},{"date":"2025-09-29","open":11217,"high":11451,"low":11217,"close":11226,"volume":9091,"rsi_14":32.17,"sma_20":12054.5,"sma_60":12581.67,"sma_120":12521.08},{"date":"2025-09-30","open":11148,"high":11460,"low":10895,"close":10963,"volume":19496,"rsi_14":24.39,"sma_20":12002.5,"sma_60":12547.0,"sma_120":12522.58},{"date":"2025-10-01","open":11119,"high":11119,"low":10729,"close":10748,"volume":21286,"rsi_14":20.65,"sma_20":11938.5,"sma_60":12509.17,"sma_120":12522.67},{"date":"2025-10-02","open":10845,"high":11061,"low":10826,"close":11012,"volume":14105,"rsi_14":21.51,"sma_20":11889.0,"sma_60":12478.17,"sma_120":12526.33},{"date":"2025-10-10","open":11002,"high":11148,"low":10680,"close":10787,"volume":33878,"rsi_14":17.91,"sma_20":11834.0,"sma_60":12439.5,"sma_120":12525.25},{"date":"2025-10-13","open":10787,"high":14006,"low":10670,"close":13626,"volume":2258399,"rsi_14":69.28,"sma_20":11926.0,"sma_60":12448.83,"sma_120":12548.25},{"date":"2025-10-14","open":13362,"high":16766,"low":12953,"close":14903,"volume":4702379,"rsi_14":76.59,"sma_20":12089.0,"sma_60":12478.67,"sma_120":12581.5},{"date":"2025-10-15","open":15332,"high":15606,"low":14747,"close":14991,"volume":406585,"rsi_14":76.71,"sma_20":12253.5,"sma_60":12511.5,"sma_120":12611.0},{"date":"2025-10-16","open":14991,"high":15176,"low":14318,"close":14377,"volume":291178,"rsi_14":71.25,"sma_20":12385.5,"sma_60":12533.0,"sma_120":12635.33},{"date":"2025-10-17","open":14045,"high":15957,"low":14045,"close":14396,"volume":886537,"rsi_14":71.45,"sma_20":12508.0,"sma_60":12554.67,"sma_120":12657.83},{"date":"2025-10-20","open":14328,"high":15176,"low":13635,"close":14894,"volume":341548,"rsi_14":74.06,"sma_20":12654.0,"sma_60":12587.17,"sma_120":12683.83},{"date":"2025-10-21","open":14445,"high":15089,"low":14318,"close":14484,"volume":192434,"rsi_14":69.55,"sma_20":12789.0,"sma_60":12611.5,"sma_120":12707.58},{"date":"2025-10-22","open":14484,"high":14786,"low":14299,"close":14572,"volume":87092,"rsi_14":72.27,"sma_20":12931.0,"sma_60":12640.83,"sma_120":12732.0},{"date":"2025-10-23","open":14581,"high":14630,"low":13967,"close":14230,"volume":84846,"rsi_14":70.98,"sma_20":13052.5,"sma_60":12662.83,"sma_120":12751.33},{"date":"2025-10-24","open":14289,"high":14640,"low":14240,"close":14367,"volume":78864,"rsi_14":71.82,"sma_20":13189.5,"sma_60":12686.83,"sma_120":12773.08},{"date":"2025-10-27","open":14435,"high":14981,"low":14084,"close":14201,"volume":174888,"rsi_14":72.8,"sma_20":13318.5,"sma_60":12709.17,"sma_120":12791.58},{"date":"2025-10-28","open":14143,"high":14435,"low":13967,"close":14386,"volume":62723,"rsi_14":75.72,"sma_20":13459.5,"sma_60":12736.33,"sma_120":12811.75},{"date":"2025-10-29","open":14630,"high":14757,"low":14260,"close":14357,"volume":50457,"rsi_14":74.61,"sma_20":13595.5,"sma_60":12763.83,"sma_120":12830.92},{"date":"2025-10-30","open":14357,"high":14533,"low":13577,"close":13655,"volume":101039,"rsi_14":69.39,"sma_20":13707.5,"sma_60":12780.33,"sma_120":12845.58},{"date":"2025-10-31","open":13811,"high":13811,"low":13499,"close":13645,"volume":30837,"rsi_14":50.21,"sma_20":13830.0,"sma_60":12800.33,"sma_120":12861.5},{"date":"2025-11-03","open":13392,"high":13704,"low":13187,"close":13304,"volume":59805,"rsi_14":27.96,"sma_20":13936.5,"sma_60":12826.33,"sma_120":12874.08},{"date":"2025-11-04","open":13304,"high":13557,"low":13157,"close":13294,"volume":36052,"rsi_14":26.1,"sma_20":14056.0,"sma_60":12851.0,"sma_120":12884.58},{"date":"2025-11-05","open":13294,"high":13860,"low":12699,"close":13040,"volume":91624,"rsi_14":29.05,"sma_20":14173.5,"sma_60":12868.17,"sma_120":12893.5},{"date":"2025-11-06","open":13333,"high":13333,"low":12933,"close":13031,"volume":25955,"rsi_14":28.53,"sma_20":14279.0,"sma_60":12882.0,"sma_120":12901.33},{"date":"2025-11-07","open":12699,"high":13031,"low":12445,"close":12631,"volume":51828,"rsi_14":13.29,"sma_20":14373.5,"sma_60":12888.67,"sma_120":12907.58},{"date":"2025-11-10","open":12572,"high":12972,"low":12523,"close":12953,"volume":24093,"rsi_14":24.43,"sma_20":14339.0,"sma_60":12902.5,"sma_120":12913.08},{"date":"2025-11-11","open":12836,"high":13362,"low":12767,"close":12787,"volume":23446,"rsi_14":20.95,"sma_20":14230.5,"sma_60":12911.5,"sma_120":12917.08},{"date":"2025-11-12","open":12689,"high":13118,"low":12689,"close":13099,"volume":17211,"rsi_14":31.41,"sma_20":14133.5,"sma_60":12923.33,"sma_120":12925.0},{"date":"2025-11-13","open":12884,"high":13089,"low":12875,"close":12972,"volume":21613,"rsi_14":27.01,"sma_20":14061.5,"sma_60":12935.67,"sma_120":12934.25},{"date":"2025-11-14","open":12933,"high":12972,"low":12523,"close":12543,"volume":29919,"rsi_14":24.85,"sma_20":13966.5,"sma_60":12939.83,"sma_120":12939.42},{"date":"2025-11-17","open":12836,"high":12855,"low":12367,"close":12484,"volume":20179,"rsi_14":20.0,"sma_20":13843.0,"sma_60":12944.33,"sma_120":12944.08},{"date":"2025-11-18","open":12387,"high":12504,"low":11890,"close":11997,"volume":45531,"rsi_14":17.47,"sma_20":13715.5,"sma_60":12942.5,"sma_120":12946.5},{"date":"2025-11-19","open":11880,"high":12172,"low":11802,"close":11948,"volume":18473,"rsi_14":21.31,"sma_20":13581.0,"sma_60":12941.5,"sma_120":12948.58},{"date":"2025-11-20","open":11968,"high":12250,"low":11968,"close":12211,"volume":13051,"rsi_14":27.79,"sma_20":13477.5,"sma_60":12945.5,"sma_120":12952.42},{"date":"2025-11-21","open":11772,"high":12065,"low":11772,"close":11802,"volume":15527,"rsi_14":27.22,"sma_20":13346.0,"sma_60":12942.17,"sma_120":12953.08},{"date":"2025-11-24","open":11811,"high":11997,"low":11714,"close":11743,"volume":15900,"rsi_14":26.82,"sma_20":13220.0,"sma_60":12935.33,"sma_120":12952.33},{"date":"2025-11-25","open":11733,"high":12075,"low":11636,"close":11743,"volume":20726,"rsi_14":29.02,"sma_20":13084.5,"sma_60":12928.5,"sma_120":12950.33},{"date":"2025-11-26","open":11724,"high":11909,"low":11694,"close":11899,"volume":20404,"rsi_14":32.53,"sma_20":12958.5,"sma_60":12920.33,"sma_120":12946.67},{"date":"2025-11-27","open":11948,"high":12007,"low":11802,"close":11968,"volume":9567,"rsi_14":38.59,"sma_20":12872.0,"sma_60":12912.33,"sma_120":12941.25},{"date":"2025-11-28","open":12085,"high":12085,"low":11860,"close":12075,"volume":15004,"rsi_14":33.7,"sma_20":12791.5,"sma_60":12904.0,"sma_120":12936.58},{"date":"2025-12-01","open":11958,"high":12260,"low":11958,"close":12114,"volume":17222,"rsi_14":36.88,"sma_20":12730.5,"sma_60":12907.17,"sma_120":12932.0},{"date":"2025-12-02","open":11948,"high":12319,"low":11948,"close":12319,"volume":18482,"rsi_14":34.13,"sma_20":12680.5,"sma_60":12913.0,"sma_120":12928.17},{"date":"2025-12-03","open":12202,"high":12436,"low":12202,"close":12289,"volume":13504,"rsi_14":35.54,"sma_20":12642.0,"sma_60":12918.0,"sma_120":12922.58},{"date":"2025-12-04","open":12387,"high":12387,"low":12114,"close":12192,"volume":14899,"rsi_14":41.35,"sma_20":12599.0,"sma_60":12922.33,"sma_120":12915.25},{"date":"2025-12-05","open":12192,"high":12338,"low":12124,"close":12319,"volume":18955,"rsi_14":46.05,"sma_20":12583.0,"sma_60":12930.17,"sma_120":12910.33},{"date":"2025-12-08","open":12436,"high":12436,"low":12114,"close":12328,"volume":15056,"rsi_14":60.24,"sma_20":12551.0,"sma_60":12938.67,"sma_120":12908.17},{"date":"2025-12-09","open":12270,"high":12377,"low":12221,"close":12299,"volume":10690,"rsi_14":60.98,"sma_20":12526.0,"sma_60":12948.5,"sma_120":12905.5},{"date":"2025-12-10","open":12328,"high":12426,"low":12202,"close":12260,"volume":13746,"rsi_14":51.77,"sma_20":12483.0,"sma_60":12956.67,"sma_120":12904.08},{"date":"2025-12-11","open":12231,"high":12426,"low":12231,"close":12377,"volume":17227,"rsi_14":76.58,"sma_20":12452.5,"sma_60":12966.5,"sma_120":12902.92},{"date":"2025-12-12","open":12436,"high":12484,"low":12338,"close":12455,"volume":11924,"rsi_14":82.3,"sma_20":12448.0,"sma_60":12974.17,"sma_120":12902.08},{"date":"2025-12-15","open":12358,"high":12533,"low":12202,"close":12406,"volume":11142,"rsi_14":78.81,"sma_20":12444.0,"sma_60":12980.33,"sma_120":12895.92},{"date":"2025-12-16","open":12289,"high":12494,"low":12016,"close":12055,"volume":24754,"rsi_14":55.8,"sma_20":12447.0,"sma_60":12983.83,"sma_120":12890.0},{"date":"2025-12-17","open":11977,"high":12094,"low":11890,"close":12065,"volume":18267,"rsi_14":53.79,"sma_20":12453.0,"sma_60":12988.33,"sma_120":12880.92},{"date":"2025-12-18","open":11811,"high":11929,"low":11733,"close":11802,"volume":23748,"rsi_14":40.54,"sma_20":12432.0,"sma_60":12987.33,"sma_120":12868.42},{"date":"2025-12-19","open":11743,"high":12163,"low":11743,"close":12026,"volume":9576,"rsi_14":47.31,"sma_20":12443.5,"sma_60":12993.0,"sma_120":12860.25},{"date":"2025-12-22","open":11938,"high":12289,"low":11938,"close":12143,"volume":17613,"rsi_14":44.3,"sma_20":12464.0,"sma_60":13000.83,"sma_120":12854.5},{"date":"2025-12-23","open":12104,"high":12182,"low":11850,"close":11909,"volume":24622,"rsi_14":39.11,"sma_20":12472.5,"sma_60":13005.5,"sma_120":12847.75},{"date":"2025-12-24","open":11987,"high":11987,"low":11763,"close":11880,"volume":12912,"rsi_14":40.7,"sma_20":12471.5,"sma_60":13008.5,"sma_120":12839.58},{"date":"2025-12-26","open":12007,"high":12007,"low":11792,"close":11870,"volume":13780,"rsi_14":35.62,"sma_20":12466.5,"sma_60":13015.33,"sma_120":12830.08},{"date":"2025-12-29","open":12070,"high":12240,"low":11910,"close":12080,"volume":16008,"rsi_14":33.33,"sma_20":12451.5,"sma_60":13024.33,"sma_120":12818.42},{"date":"2025-12-30","open":12190,"high":12190,"low":11970,"close":12010,"volume":10873,"rsi_14":32.56,"sma_20":12431.0,"sma_60":13032.67,"sma_120":12807.17},{"date":"2026-01-02","open":12010,"high":12160,"low":11950,"close":12020,"volume":13722,"rsi_14":33.73,"sma_20":12400.5,"sma_60":13045.67,"sma_120":12796.33},{"date":"2026-01-05","open":12020,"high":12350,"low":11990,"close":12030,"volume":22135,"rsi_14":29.11,"sma_20":12372.0,"sma_60":13062.5,"sma_120":12785.83},{"date":"2026-01-06","open":12120,"high":12120,"low":11880,"close":11990,"volume":31470,"rsi_14":24.68,"sma_20":12346.5,"sma_60":13074.83,"sma_120":12776.5},{"date":"2026-01-07","open":12070,"high":12070,"low":11630,"close":11730,"volume":40281,"rsi_14":21.71,"sma_20":12301.5,"sma_60":13086.0,"sma_120":12762.75},{"date":"2026-01-08","open":11700,"high":11730,"low":11360,"close":11410,"volume":29228,"rsi_14":22.22,"sma_20":12240.0,"sma_60":13043.33,"sma_120":12746.08},{"date":"2026-01-09","open":11420,"high":11650,"low":11380,"close":11540,"volume":14410,"rsi_14":27.32,"sma_20":12186.5,"sma_60":12981.0,"sma_120":12729.83},{"date":"2026-01-12","open":11550,"high":11660,"low":11390,"close":11600,"volume":28106,"rsi_14":34.57,"sma_20":12138.0,"sma_60":12918.17,"sma_120":12714.83},{"date":"2026-01-13","open":11520,"high":11800,"low":11490,"close":11560,"volume":27500,"rsi_14":23.08,"sma_20":12081.5,"sma_60":12865.17,"sma_120":12699.08},{"date":"2026-01-14","open":11470,"high":11620,"low":11330,"close":11530,"volume":29283,"rsi_14":15.67,"sma_20":12019.5,"sma_60":12811.33,"sma_120":12683.0},{"date":"2026-01-15","open":11460,"high":11600,"low":11410,"close":11600,"volume":18933,"rsi_14":23.93,"sma_20":11963.5,"sma_60":12750.17,"sma_120":12668.67},{"date":"2026-01-16","open":11620,"high":11730,"low":11470,"close":11620,"volume":22351,"rsi_14":25.86,"sma_20":11926.5,"sma_60":12696.33,"sma_120":12653.92},{"date":"2026-01-19","open":11620,"high":11730,"low":11450,"close":11680,"volume":34762,"rsi_14":32.14,"sma_20":11868.0,"sma_60":12592.5,"sma_120":12641.42},{"date":"2026-01-20","open":11650,"high":11920,"low":11570,"close":11910,"volume":30842,"rsi_14":46.09,"sma_20":11847.0,"sma_60":12545.5,"sma_120":12630.08},{"date":"2026-01-21","open":11700,"high":11750,"low":11520,"close":11710,"volume":23821,"rsi_14":39.46,"sma_20":11810.0,"sma_60":12498.0,"sma_120":12616.92},{"date":"2026-01-22","open":11710,"high":12150,"low":11710,"close":12020,"volume":47601,"rsi_14":49.72,"sma_20":11800.5,"sma_60":12452.5,"sma_120":12606.92},{"date":"2026-01-23","open":12020,"high":12200,"low":11940,"close":12170,"volume":34150,"rsi_14":54.79,"sma_20":11800.0,"sma_60":12410.0,"sma_120":12599.0},{"date":"2026-01-26","open":12170,"high":12290,"low":12020,"close":12210,"volume":31077,"rsi_14":64.46,"sma_20":11802.0,"sma_60":12380.17,"sma_120":12591.83},{"date":"2026-01-27","open":12050,"high":12340,"low":12050,"close":12320,"volume":43440,"rsi_14":81.38,"sma_20":11814.0,"sma_60":12352.33,"sma_120":12586.08},{"date":"2026-01-28","open":12410,"high":14600,"low":12370,"close":13760,"volume":794343,"rsi_14":90.22,"sma_20":11901.5,"sma_60":12354.33,"sma_120":12594.17},{"date":"2026-01-29","open":13760,"high":14500,"low":13150,"close":13730,"volume":164540,"rsi_14":89.01,"sma_20":11987.0,"sma_60":12356.0,"sma_120":12607.92},{"date":"2026-01-30","open":13730,"high":13890,"low":13220,"close":13300,"volume":83652,"rsi_14":77.88,"sma_20":12050.5,"sma_60":12354.83,"sma_120":12617.5},{"date":"2026-02-02","open":13300,"high":13300,"low":12750,"close":12810,"volume":59821,"rsi_14":67.88,"sma_20":12091.5,"sma_60":12345.67,"sma_120":12621.42},{"date":"2026-02-03","open":12860,"high":13240,"low":12860,"close":13170,"volume":42055,"rsi_14":70.28,"sma_20":12163.5,"sma_60":12349.33,"sma_120":12626.75},{"date":"2026-02-04","open":13180,"high":13650,"low":13180,"close":13580,"volume":57925,"rsi_14":73.0,"sma_20":12272.0,"sma_60":12382.0,"sma_120":12635.33},{"date":"2026-02-05","open":13550,"high":13670,"low":13290,"close":13400,"volume":49931,"rsi_14":70.05,"sma_20":12365.0,"sma_60":12384.0,"sma_120":12643.25},{"date":"2026-02-06","open":13200,"high":14010,"low":12150,"close":13250,"volume":70379,"rsi_14":67.33,"sma_20":12447.5,"sma_60":12386.33,"sma_120":12648.92},{"date":"2026-02-09","open":13500,"high":13540,"low":13130,"close":13320,"volume":35046,"rsi_14":66.13,"sma_20":12535.5,"sma_60":12384.5,"sma_120":12653.92},{"date":"2026-02-10","open":13490,"high":13490,"low":13100,"close":13350,"volume":25454,"rsi_14":69.52,"sma_20":12626.5,"sma_60":12385.33,"sma_120":12660.5},{"date":"2026-02-11","open":13350,"high":13420,"low":13000,"close":13280,"volume":19339,"rsi_14":65.91,"sma_20":12710.5,"sma_60":12392.33,"sma_120":12666.08},{"date":"2026-02-12","open":13280,"high":13730,"low":13090,"close":13730,"volume":55016,"rsi_14":68.31,"sma_20":12816.0,"sma_60":12407.83,"sma_120":12676.08},{"date":"2026-02-13","open":13890,"high":14090,"low":13490,"close":13860,"volume":75341,"rsi_14":68.97,"sma_20":12928.0,"sma_60":12433.83,"sma_120":12688.17},{"date":"2026-02-19","open":15200,"high":16440,"low":14800,"close":16350,"volume":941326,"rsi_14":79.94,"sma_20":13161.5,"sma_60":12502.17,"sma_120":12721.83},{"date":"2026-02-20","open":16340,"high":16940,"low":15820,"close":16570,"volume":332327,"rsi_14":75.5,"sma_20":13394.5,"sma_60":12569.67,"sma_120":12757.58},{"date":"2026-02-23","open":16560,"high":16560,"low":15270,"close":15300,"volume":238887,"rsi_14":61.63,"sma_20":13574.0,"sma_60":12623.0,"sma_120":12782.58},{"date":"2026-02-24","open":15350,"high":15580,"low":14920,"close":15120,"volume":141627,"rsi_14":64.0,"sma_20":13729.0,"sma_60":12674.33,"sma_120":12804.83},{"date":"2026-02-25","open":15410,"high":15870,"low":15310,"close":15640,"volume":165475,"rsi_14":71.67,"sma_20":13902.5,"sma_60":12734.33,"sma_120":12831.42},{"date":"2026-02-26","open":15680,"high":16070,"low":15250,"close":15300,"volume":118539,"rsi_14":66.36,"sma_20":14057.0,"sma_60":12775.17,"sma_120":12843.75},{"date":"2026-02-27","open":15300,"high":15920,"low":15020,"close":15650,"volume":119845,"rsi_14":66.05,"sma_20":14223.5,"sma_60":12842.33,"sma_120":12877.33},{"date":"2026-03-03","open":15940,"high":16400,"low":14550,"close":14590,"volume":200906,"rsi_14":58.12,"sma_20":14265.0,"sma_60":12879.17,"sma_120":12891.58},{"date":"2026-03-04","open":14000,"high":14540,"low":12600,"close":13030,"volume":174346,"rsi_14":48.74,"sma_20":14230.0,"sma_60":12889.33,"sma_120":12898.25},{"date":"2026-03-05","open":13600,"high":14400,"low":13550,"close":14190,"volume":97213,"rsi_14":54.43,"sma_20":14274.5,"sma_60":12915.33,"sma_120":12914.17},{"date":"2026-03-06","open":14190,"high":14400,"low":13260,"close":14280,"volume":45876,"rsi_14":54.7,"sma_20":14348.0,"sma_60":12943.33,"sma_120":12930.67},{"date":"2026-03-09","open":14240,"high":14240,"low":13240,"close":13520,"volume":44262,"rsi_14":51.13,"sma_20":14365.5,"sma_60":12960.33,"sma_120":12941.33},{"date":"2026-03-10","open":13830,"high":14080,"low":13670,"close":13860,"volume":40849,"rsi_14":50.62,"sma_20":14379.5,"sma_60":12980.83,"sma_120":12955.5},{"date":"2026-03-11","open":14090,"high":14400,"low":13890,"close":14110,"volume":41845,"rsi_14":51.18,"sma_20":14415.0,"sma_60":13005.33,"sma_120":12972.0},{"date":"2026-03-12","open":14110,"high":14790,"low":14070,"close":14550,"volume":46350,"rsi_14":39.46,"sma_20":14480.0,"sma_60":13037.67,"sma_120":12993.08},{"date":"2026-03-13","open":14550,"high":14550,"low":13940,"close":13940,"volume":56661,"rsi_14":35.27,"sma_20":14511.0,"sma_60":13060.5,"sma_120":13008.58},{"date":"2026-03-16","open":13940,"high":14220,"low":13550,"close":13620,"volume":40503,"rsi_14":39.47,"sma_20":14524.5,"sma_60":13056.83,"sma_120":13015.5},{"date":"2026-03-17","open":13620,"high":13850,"low":13540,"close":13540,"volume":33530,"rsi_14":39.97,"sma_20":14537.5,"sma_60":13088.83,"sma_120":13031.5},{"date":"2026-03-18","open":13720,"high":13930,"low":13620,"close":13830,"volume":24690,"rsi_14":38.17,"sma_20":14542.5,"sma_60":13107.33,"sma_120":13043.83},{"date":"2026-03-19","open":13790,"high":13790,"low":13420,"close":13490,"volume":29308,"rsi_14":38.17,"sma_20":14524.0,"sma_60":13126.17,"sma_120":13055.0},{"date":"2026-03-20","open":13780,"high":14590,"low":13760,"close":14170,"volume":91434,"rsi_14":40.73,"sma_20":14415.0,"sma_60":13156.17,"sma_120":13072.25},{"date":"2026-03-23","open":13800,"high":13990,"low":13320,"close":13320,"volume":53839,"rsi_14":41.83,"sma_20":14252.5,"sma_60":13176.5,"sma_120":13081.92},{"date":"2026-03-24","open":13800,"high":13800,"low":12900,"close":13520,"volume":32395,"rsi_14":53.82,"sma_20":14163.5,"sma_60":13196.33,"sma_120":13094.67},{"date":"2026-03-25","open":13820,"high":14080,"low":13260,"close":13980,"volume":37414,"rsi_14":48.16,"sma_20":14106.5,"sma_60":13221.83,"sma_120":13111.33},{"date":"2026-03-26","open":14090,"high":14120,"low":13400,"close":13530,"volume":33525,"rsi_14":43.82,"sma_20":14001.0,"sma_60":13243.83,"sma_120":13124.67},{"date":"2026-03-27","open":13490,"high":13530,"low":13000,"close":13390,"volume":37816,"rsi_14":48.81,"sma_20":13905.5,"sma_60":13264.0,"sma_120":13136.25},{"date":"2026-03-30","open":13380,"high":13380,"low":12810,"close":13000,"volume":20050,"rsi_14":42.18,"sma_20":13773.0,"sma_60":13277.83,"sma_120":13146.58},{"date":"2026-03-31","open":13000,"high":13000,"low":12450,"close":12590,"volume":53803,"rsi_14":36.57,"sma_20":13673.0,"sma_60":13286.33,"sma_120":13155.33},{"date":"2026-04-01","open":13100,"high":13150,"low":12800,"close":13090,"volume":18953,"rsi_14":37.24,"sma_20":13676.0,"sma_60":13304.33,"sma_120":13168.5},{"date":"2026-04-02","open":13150,"high":13280,"low":12420,"close":12570,"volume":33355,"rsi_14":37.83,"sma_20":13595.0,"sma_60":13313.5,"sma_120":13179.58},{"date":"2026-04-03","open":12790,"high":12860,"low":12620,"close":12780,"volume":18718,"rsi_14":42.39,"sma_20":13520.0,"sma_60":13326.0,"sma_120":13194.25},{"date":"2026-04-06","open":12810,"high":13040,"low":12700,"close":12810,"volume":18045,"rsi_14":43.33,"sma_20":13484.5,"sma_60":13339.67,"sma_120":13207.25},{"date":"2026-04-07","open":12940,"high":13160,"low":12710,"close":12720,"volume":25904,"rsi_14":39.47,"sma_20":13427.5,"sma_60":13356.17,"sma_120":13221.08},{"date":"2026-04-08","open":13000,"high":13250,"low":12820,"close":13200,"volume":30037,"rsi_14":47.32,"sma_20":13382.0,"sma_60":13386.0,"sma_120":13214.67},{"date":"2026-04-09","open":13290,"high":13330,"low":12970,"close":13050,"volume":19644,"rsi_14":38.52,"sma_20":13307.0,"sma_60":13411.17,"sma_120":13196.08},{"date":"2026-04-10","open":13050,"high":13400,"low":13050,"close":13390,"volume":23263,"rsi_14":50.8,"sma_20":13279.5,"sma_60":13441.0,"sma_120":13179.58},{"date":"2026-04-13","open":13370,"high":13530,"low":13080,"close":13400,"volume":16883,"rsi_14":48.56,"sma_20":13268.5,"sma_60":13471.67,"sma_120":13168.42},{"date":"2026-04-14","open":13400,"high":13980,"low":13360,"close":13970,"volume":43785,"rsi_14":49.88,"sma_20":13290.0,"sma_60":13512.33,"sma_120":13161.83},{"date":"2026-04-15","open":14330,"high":14380,"low":13920,"close":14040,"volume":60842,"rsi_14":56.52,"sma_20":13300.5,"sma_60":13553.0,"sma_120":13151.58},{"date":"2026-04-16","open":14030,"high":14160,"low":13900,"close":13960,"volume":35084,"rsi_14":57.4,"sma_20":13324.0,"sma_60":13592.0,"sma_120":13144.17},{"date":"2026-04-17","open":14080,"high":14080,"low":13830,"close":13990,"volume":25578,"rsi_14":64.18,"sma_20":13315.0,"sma_60":13630.5,"sma_120":13136.25},{"date":"2026-04-20","open":13990,"high":14340,"low":13520,"close":14150,"volume":43033,"rsi_14":74.07,"sma_20":13356.5,"sma_60":13667.83,"sma_120":13132.58},{"date":"2026-04-21","open":14150,"high":14480,"low":14150,"close":14400,"volume":38336,"rsi_14":71.91,"sma_20":13400.5,"sma_60":13712.67,"sma_120":13129.83},{"date":"2026-04-22","open":14400,"high":14950,"low":14030,"close":14910,"volume":70018,"rsi_14":89.26,"sma_20":13447.0,"sma_60":13760.83,"sma_120":13132.75},{"date":"2026-04-23","open":14880,"high":14910,"low":14220,"close":14480,"volume":55006,"rsi_14":76.56,"sma_20":13494.5,"sma_60":13799.33,"sma_120":13130.5},{"date":"2026-04-24","open":14480,"high":14750,"low":14400,"close":14570,"volume":36539,"rsi_14":76.99,"sma_20":13553.5,"sma_60":13838.67,"sma_120":13129.25},{"date":"2026-04-27","open":14600,"high":15320,"low":14600,"close":15070,"volume":103665,"rsi_14":82.02,"sma_20":13657.0,"sma_60":13884.5,"sma_120":13138.17},{"date":"2026-04-28","open":15040,"high":15290,"low":14780,"close":14790,"volume":74202,"rsi_14":72.91,"sma_20":13767.0,"sma_60":13901.67,"sma_120":13144.83},{"date":"2026-04-29","open":15200,"high":15200,"low":14690,"close":14990,"volume":41401,"rsi_14":77.56,"sma_20":13862.0,"sma_60":13922.67,"sma_120":13139.33},{"date":"2026-04-30","open":15200,"high":15500,"low":14700,"close":14710,"volume":80358,"rsi_14":62.85,"sma_20":14212.5,"sma_60":13467.83,"sma_120":13830.5},{"date":"2026-05-04","open":14700,"high":14980,"low":14680,"close":14760,"volume":37889,"rsi_14":69.43,"sma_20":14068.0,"sma_60":13978.67,"sma_120":13176.67},{"date":"2026-05-06","open":14700,"high":15090,"low":14110,"close":14300,"volume":50552,"rsi_14":54.87,"sma_20":14142.5,"sma_60":13997.5,"sma_120":13184.5},{"date":"2026-05-07","open":14300,"high":14590,"low":13930,"close":14070,"volume":40228,"rsi_14":50.42,"sma_20":14210.0,"sma_60":14005.67,"sma_120":13193.83},{"date":"2026-05-08","open":14050,"high":14050,"low":13690,"close":13960,"volume":37724,"rsi_14":50.0,"sma_20":14248.0,"sma_60":14015.0,"sma_120":13199.5},{"date":"2026-05-11","open":13960,"high":13990,"low":13280,"close":13350,"volume":64074,"rsi_14":42.31,"sma_20":14263.0,"sma_60":14016.67,"sma_120":13201.5},{"date":"2026-05-12","open":13350,"high":13440,"low":12750,"close":13040,"volume":60209,"rsi_14":37.12,"sma_20":14245.5,"sma_60":14012.0,"sma_120":13198.25},{"date":"2026-05-13","open":13040,"high":13460,"low":12850,"close":13170,"volume":30328,"rsi_14":35.32,"sma_20":14234.0,"sma_60":14009.0,"sma_120":13197.17},{"date":"2026-05-14","open":13170,"high":13380,"low":12920,"close":13280,"volume":31474,"rsi_14":28.5,"sma_20":14199.5,"sma_60":14009.0,"sma_120":13200.67},{"date":"2026-05-15","open":13380,"high":13410,"low":12570,"close":12670,"volume":56029,"rsi_14":27.2,"sma_20":14131.0,"sma_60":13991.33,"sma_120":13199.58},{"date":"2026-05-18","open":12670,"high":12870,"low":12060,"close":12800,"volume":109485,"rsi_14":27.93,"sma_20":14073.0,"sma_60":13973.67,"sma_120":13203.75},{"date":"2026-05-19","open":12430,"high":12900,"low":12300,"close":12420,"volume":32096,"rsi_14":15.94,"sma_20":13994.5,"sma_60":13908.17,"sma_120":13205.17},{"date":"2026-05-20","open":12870,"high":12870,"low":12050,"close":12060,"volume":43158,"rsi_14":15.62,"sma_20":13890.0,"sma_60":13833.0,"sma_120":13201.33},{"date":"2026-05-21","open":12100,"high":12590,"low":12100,"close":12250,"volume":27657,"rsi_14":15.4,"sma_20":13782.5,"sma_60":13782.17,"sma_120":13202.58},{"date":"2026-05-22","open":12280,"high":12730,"low":12280,"close":12500,"volume":20923,"rsi_14":21.88,"sma_20":13662.0,"sma_60":13738.5,"sma_120":13206.42},{"date":"2026-05-26","open":12500,"high":12750,"low":12200,"close":12220,"volume":31643,"rsi_14":19.47,"sma_20":13549.0,"sma_60":13681.5,"sma_120":13207.92},{"date":"2026-05-27","open":12080,"high":12350,"low":11790,"close":11970,"volume":43017,"rsi_14":20.51,"sma_20":13419.0,"sma_60":13626.0,"sma_120":13206.0},{"date":"2026-05-28","open":11960,"high":11960,"low":11310,"close":11680,"volume":79498,"rsi_14":20.2,"sma_20":13249.5,"sma_60":13559.83,"sma_120":13201.08},{"date":"2026-05-29","open":11680,"high":11720,"low":10950,"close":11220,"volume":55302,"rsi_14":18.58,"sma_20":13071.0,"sma_60":13503.67,"sma_120":13191.42},{"date":"2026-06-01","open":11220,"high":11220,"low":10650,"close":10850,"volume":66098,"rsi_14":19.66,"sma_20":12864.0,"sma_60":13467.33,"sma_120":13178.33},{"date":"2026-06-02","open":10850,"high":10850,"low":10000,"close":10500,"volume":55871,"rsi_14":19.47,"sma_20":12653.5,"sma_60":13405.83,"sma_120":13160.58},{"date":"2026-06-04","open":10410,"high":11070,"low":10410,"close":11000,"volume":32767,"rsi_14":26.05,"sma_20":12465.5,"sma_60":13351.17,"sma_120":13147.25},{"date":"2026-06-05","open":10280,"high":10670,"low":10230,"close":10440,"volume":59380,"rsi_14":21.49,"sma_20":12272.5,"sma_60":13299.83,"sma_120":13130.08},{"date":"2026-06-08","open":9850,"high":10160,"low":9780,"close":9780,"volume":50030,"rsi_14":21.27,"sma_20":12058.0,"sma_60":13231.83,"sma_120":13106.33},{"date":"2026-06-09","open":9740,"high":10290,"low":9740,"close":10240,"volume":35862,"rsi_14":26.12,"sma_20":11872.0,"sma_60":13167.33,"sma_120":13086.33},{"date":"2026-06-10","open":10240,"high":10680,"low":9910,"close":10000,"volume":44783,"rsi_14":26.82,"sma_20":11704.5,"sma_60":13091.5,"sma_120":13064.58},{"date":"2026-06-11","open":10000,"high":10200,"low":9870,"close":10200,"volume":16623,"rsi_14":31.62,"sma_20":11562.5,"sma_60":13029.17,"sma_120":13044.83},{"date":"2026-06-12","open":10300,"high":10820,"low":10300,"close":10660,"volume":34075,"rsi_14":35.08,"sma_20":11437.0,"sma_60":12979.83,"sma_120":13027.92},{"date":"2026-06-15","open":10990,"high":11040,"low":10560,"close":10810,"volume":42714,"rsi_14":33.84,"sma_20":11313.5,"sma_60":12934.33,"sma_120":13011.58},{"date":"2026-06-16","open":10850,"high":10920,"low":10630,"close":10740,"volume":16588,"rsi_14":35.26,"sma_20":11217.0,"sma_60":12882.83,"sma_120":12995.08},{"date":"2026-06-17","open":10740,"high":10980,"low":10400,"close":10750,"volume":17134,"rsi_14":56.89,"sma_20":10665.5,"sma_60":12546.0,"sma_120":12905.0},{"date":"2026-06-18","open":10750,"high":10980,"low":10400,"close":10400,"volume":24137,"rsi_14":36.78,"sma_20":11013.5,"sma_60":12774.33,"sma_120":12965.25},{"date":"2026-06-19","open":10290,"high":10500,"low":9930,"close":10080,"volume":37485,"rsi_14":37.87,"sma_20":10914.5,"sma_60":12720.33,"sma_120":12948.42},{"date":"2026-06-22","open":10000,"high":10150,"low":9900,"close":9990,"volume":18853,"rsi_14":40.27,"sma_20":10801.5,"sma_60":12661.5,"sma_120":12928.92},{"date":"2026-06-23","open":9900,"high":10020,"low":9410,"close":9410,"volume":42463,"rsi_14":38.28,"sma_20":10647.0,"sma_60":12585.33,"sma_120":12903.58},{"date":"2026-06-24","open":9250,"high":9610,"low":9250,"close":9610,"volume":27779,"rsi_14":34.02,"sma_20":10516.5,"sma_60":12520.0,"sma_120":12881.92},{"date":"2026-06-25","open":9340,"high":9830,"low":9210,"close":9220,"volume":34071,"rsi_14":35.41,"sma_20":10379.0,"sma_60":12450.5,"sma_120":12857.25},{"date":"2026-06-26","open":9220,"high":9500,"low":8590,"close":8710,"volume":79422,"rsi_14":36.72,"sma_20":10230.5,"sma_60":12379.0,"sma_120":12828.42},{"date":"2026-06-29","open":8600,"high":9660,"low":8600,"close":9590,"volume":33142,"rsi_14":42.7,"sma_20":10149.0,"sma_60":12329.0,"sma_120":12807.67},{"date":"2026-06-30","open":9590,"high":9680,"low":9020,"close":9300,"volume":14629,"rsi_14":42.22,"sma_20":10071.5,"sma_60":12265.83,"sma_120":12785.08},{"date":"2026-07-01","open":9420,"high":9540,"low":8900,"close":9250,"volume":41389,"rsi_14":39.08,"sma_20":10009.0,"sma_60":12210.5,"sma_120":12762.0},{"date":"2026-07-02","open":9240,"high":9430,"low":8960,"close":9000,"volume":24001,"rsi_14":29.95,"sma_20":9909.0,"sma_60":12147.5,"sma_120":12736.75},{"date":"2026-07-03","open":9160,"high":9160,"low":8750,"close":9150,"volume":16572,"rsi_14":29.95,"sma_20":9844.5,"sma_60":12086.5,"sma_120":12713.08},{"date":"2026-07-06","open":9160,"high":9300,"low":9000,"close":9170,"volume":22081,"rsi_14":30.81,"sma_20":9814.0,"sma_60":12027.33,"sma_120":12691.75},{"date":"2026-07-07","open":9100,"high":9310,"low":8860,"close":9190,"volume":33880,"rsi_14":30.98,"sma_20":9761.5,"sma_60":11960.5,"sma_120":12673.25},{"date":"2026-07-08","open":9120,"high":9230,"low":8800,"close":8900,"volume":41495,"rsi_14":31.44,"sma_20":9706.5,"sma_60":11891.33,"sma_120":12651.25},{"date":"2026-07-09","open":8620,"high":9140,"low":8620,"close":8810,"volume":29613,"rsi_14":33.33,"sma_20":9637.0,"sma_60":11815.0,"sma_120":12628.0},{"date":"2026-07-10","open":8810,"high":9320,"low":8810,"close":9150,"volume":36410,"rsi_14":39.66,"sma_20":9561.5,"sma_60":11744.17,"sma_120":12607.92},{"date":"2026-07-13","open":9210,"high":9380,"low":8730,"close":8820,"volume":18035,"rsi_14":42.26,"sma_20":9462.0,"sma_60":11658.33,"sma_120":12585.33},{"date":"2026-07-14","open":8750,"high":8990,"low":8460,"close":8820,"volume":57609,"rsi_14":39.06,"sma_20":9366.0,"sma_60":11571.33,"sma_120":12562.17},{"date":"2026-07-15","open":8820,"high":9220,"low":8820,"close":8990,"volume":13486,"rsi_14":46.61,"sma_20":9278.0,"sma_60":11488.5,"sma_120":12540.25},{"date":"2026-07-16","open":8980,"high":8990,"low":8720,"close":8980,"volume":20910,"rsi_14":54.67,"sma_20":9207.0,"sma_60":11405.0,"sma_120":12517.75},{"date":"2026-07-20","open":8550,"high":8910,"low":8400,"close":8480,"volume":33362,"rsi_14":27.89,"sma_20":9127.0,"sma_60":11310.5,"sma_120":12489.17},{"date":"2026-07-21","open":8060,"high":8480,"low":8060,"close":8420,"volume":32347,"rsi_14":30.7,"sma_20":9048.5,"sma_60":11210.83,"sma_120":12461.75},{"date":"2026-07-22","open":8740,"high":8740,"low":8330,"close":8450,"volume":30288,"rsi_14":32.3,"sma_20":9000.5,"sma_60":11103.17,"sma_120":12432.0},{"date":"2026-07-23","open":8460,"high":8910,"low":8460,"close":8840,"volume":36342,"rsi_14":46.67,"sma_20":8962.0,"sma_60":11009.17,"sma_120":12404.25},{"date":"2026-07-24","open":8840,"high":9120,"low":8750,"close":8820,"volume":33682,"rsi_14":42.73,"sma_20":8942.0,"sma_60":10913.33,"sma_120":12376.0},{"date":"2026-07-27","open":8820,"high":9020,"low":8640,"close":8710,"volume":18480,"rsi_14":40.25,"sma_20":8942.0,"sma_60":10807.33,"sma_120":12345.92},{"date":"2026-07-28","open":8640,"high":8800,"low":8090,"close":8250,"volume":28261,"rsi_14":33.21,"sma_20":8875.0,"sma_60":10698.33,"sma_120":12300.0},{"date":"2026-07-29","open":8190,"high":8500,"low":7620,"close":7750,"volume":75737,"rsi_14":30.9,"sma_20":8797.5,"sma_60":10577.67,"sma_120":12250.17},{"date":"2026-07-30","open":7440,"high":7950,"low":7440,"close":7860,"volume":31284,"rsi_14":34.32,"sma_20":8728.0,"sma_60":10463.5,"sma_120":12204.83},{"date":"2026-07-31","open":8060,"high":8230,"low":7990,"close":8200,"volume":30078,"rsi_14":34.32,"sma_20":8688.0,"sma_60":10354.17,"sma_120":12166.42},{"date":"2026-08-03","open":8330,"high":8550,"low":8000,"close":8350,"volume":19936,"rsi_14":41.75,"sma_20":8648.0,"sma_60":10255.0,"sma_120":12126.25},{"date":"2026-08-04","open":8220,"high":8610,"low":8220,"close":8590,"volume":21608,"rsi_14":46.28,"sma_20":8619.0,"sma_60":10163.67,"sma_120":12084.67},{"date":"2026-08-05","open":8610,"high":8800,"low":8600,"close":8740,"volume":12705,"rsi_14":45.93,"sma_20":8596.5,"sma_60":10076.67,"sma_120":12045.83},{"date":"2026-08-06","open":8730,"high":8850,"low":8680,"close":8770,"volume":13520,"rsi_14":46.6,"sma_20":8590.0,"sma_60":10000.33,"sma_120":12008.5},{"date":"2026-08-07","open":8770,"high":8990,"low":8690,"close":8840,"volume":23014,"rsi_14":56.77,"sma_20":8591.5,"sma_60":9930.33,"sma_120":11971.17},{"date":"2026-08-10","open":8760,"high":9170,"low":8710,"close":9160,"volume":30537,"rsi_14":62.67,"sma_20":8592.0,"sma_60":9863.5,"sma_120":11936.25},{"date":"2026-08-11","open":9160,"high":9300,"low":9000,"close":9160,"volume":19627,"rsi_14":62.28,"sma_20":8609.0,"sma_60":9794.83,"sma_120":11901.92},{"date":"2026-08-12","open":9160,"high":11000,"low":9050,"close":10620,"volume":272522,"rsi_14":72.47,"sma_20":8699.0,"sma_60":9760.67,"sma_120":11876.0},{"date":"2026-08-13","open":10600,"high":10600,"low":9810,"close":9970,"volume":112574,"rsi_14":62.53,"sma_20":8748.0,"sma_60":9713.5,"sma_120":11843.58},{"date":"2026-08-14","open":10010,"high":10120,"low":9730,"close":10050,"volume":42500,"rsi_14":64.69,"sma_20":8801.5,"sma_60":9674.0,"sma_120":11791.08},{"date":"2026-08-18","open":10090,"high":10090,"low":9860,"close":9930,"volume":34874,"rsi_14":69.91,"sma_20":8874.0,"sma_60":9638.5,"sma_120":11735.75},{"date":"2026-08-19","open":9600,"high":9760,"low":9420,"close":9460,"volume":36795,"rsi_14":70.41,"sma_20":8926.0,"sma_60":9592.0,"sma_120":11687.08},{"date":"2026-08-20","open":9550,"high":9830,"low":9470,"close":9540,"volume":13385,"rsi_14":70.19,"sma_20":8980.5,"sma_60":9542.67,"sma_120":11640.58},{"date":"2026-08-21","open":9540,"high":9540,"low":9070,"close":9180,"volume":31729,"rsi_14":61.72,"sma_20":8997.5,"sma_60":9492.0,"sma_120":11586.75},{"date":"2026-08-24","open":9180,"high":9350,"low":9150,"close":9230,"volume":22730,"rsi_14":60.78,"sma_20":9018.0,"sma_60":9446.33,"sma_120":11536.17},{"date":"2026-08-25","open":9260,"high":9390,"low":8810,"close":9390,"volume":37414,"rsi_14":60.0,"sma_20":9052.0,"sma_60":9408.17,"sma_120":11484.0},{"date":"2026-08-26","open":9390,"high":9550,"low":9240,"close":9540,"volume":15919,"rsi_14":60.0,"sma_20":9116.5,"sma_60":9380.17,"sma_120":11441.92},{"date":"2026-08-27","open":9470,"high":9630,"low":9330,"close":9460,"volume":16303,"rsi_14":58.52,"sma_20":9202.0,"sma_60":9357.0,"sma_120":11412.17},{"date":"2026-08-28","open":9470,"high":9640,"low":9400,"close":9600,"volume":16966,"rsi_14":59.22,"sma_20":9289.0,"sma_60":9342.0,"sma_120":11373.92},{"date":"2026-08-31","open":9600,"high":10000,"low":9320,"close":9920,"volume":17108,"rsi_14":59.22,"sma_20":9375.0,"sma_60":9324.0,"sma_120":11337.58},{"date":"2026-09-01","open":9850,"high":9920,"low":9550,"close":9620,"volume":22039,"rsi_14":55.2,"sma_20":9438.5,"sma_60":9310.33,"sma_120":11305.08},{"date":"2026-09-02","open":9500,"high":9700,"low":9420,"close":9490,"volume":8964,"rsi_14":31.72,"sma_20":9483.5,"sma_60":9305.5,"sma_120":11268.67},{"date":"2026-09-03","open":9590,"high":9630,"low":9360,"close":9520,"volume":8389,"rsi_14":40.89,"sma_20":9522.5,"sma_60":9293.5,"sma_120":11230.42},{"date":"2026-09-04","open":9520,"high":9610,"low":9510,"close":9570,"volume":5999,"rsi_14":40.16,"sma_20":9562.5,"sma_60":9286.33,"sma_120":11188.92},{"date":"2026-09-07","open":9660,"high":9880,"low":9570,"close":9730,"volume":19090,"rsi_14":45.97,"sma_20":9607.0,"sma_60":9278.5,"sma_120":11153.83},{"date":"2026-09-08","open":9730,"high":10090,"low":9660,"close":9800,"volume":28799,"rsi_14":58.17,"sma_20":9639.0,"sma_60":9264.17,"sma_120":11122.0},{"date":"2026-09-09","open":9850,"high":10280,"low":9840,"close":10120,"volume":59827,"rsi_14":62.5,"sma_20":9687.0,"sma_60":9252.67,"sma_120":11093.5},{"date":"2026-09-10","open":10100,"high":10250,"low":9890,"close":10050,"volume":18962,"rsi_14":71.43,"sma_20":9658.5,"sma_60":9241.17,"sma_120":11062.0},{"date":"2026-09-11","open":9970,"high":10100,"low":9850,"close":9920,"volume":9923,"rsi_14":66.35,"sma_20":9656.0,"sma_60":9227.33,"sma_120":11032.25},{"date":"2026-09-14","open":9960,"high":10100,"low":9730,"close":9950,"volume":11613,"rsi_14":64.14,"sma_20":9651.0,"sma_60":9219.83,"sma_120":10997.08},{"date":"2026-09-15","open":9750,"high":9950,"low":9600,"close":9660,"volume":10124,"rsi_14":52.83,"sma_20":9637.5,"sma_60":9212.83,"sma_120":10966.58},{"date":"2026-09-16","open":9610,"high":9700,"low":9320,"close":9500,"volume":25662,"rsi_14":50.91,"sma_20":9639.5,"sma_60":9204.67,"sma_120":10933.08},{"date":"2026-09-17","open":9540,"high":9540,"low":9220,"close":9300,"volume":19241,"rsi_14":43.36,"sma_20":9627.5,"sma_60":9202.83,"sma_120":10894.08},{"date":"2026-09-18","open":9310,"high":9380,"low":8910,"close":9280,"volume":116517,"rsi_14":33.67,"sma_20":9632.5,"sma_60":9197.33,"sma_120":10858.67},{"date":"2026-09-21","open":9280,"high":9670,"low":9100,"close":9420,"volume":20855,"rsi_14":44.44,"sma_20":9642.0,"sma_60":9200.67,"sma_120":10825.58},{"date":"2026-09-22","open":9310,"high":9370,"low":9160,"close":9270,"volume":25950,"rsi_14":43.96,"sma_20":9636.0,"sma_60":9210.0,"sma_120":10794.5},{"date":"2026-09-23","open":9250,"high":9300,"low":9160,"close":9200,"volume":8040,"rsi_14":41.4,"sma_20":9619.0,"sma_60":9203.5,"sma_120":10766.25},{"date":"2026-09-28","open":9180,"high":9440,"low":9180,"close":9400,"volume":7635,"rsi_14":45.77,"sma_20":9616.0,"sma_60":9205.17,"sma_120":10735.5},{"date":"2026-09-29","open":9470,"high":9470,"low":9090,"close":9200,"volume":11165,"rsi_14":37.07,"sma_20":9596.0,"sma_60":9204.33,"sma_120":10707.42},{"date":"2026-09-30","open":9220,"high":9840,"low":9200,"close":9250,"volume":12908,"rsi_14":36.45,"sma_20":9562.5,"sma_60":9208.5,"sma_120":10678.0},{"date":"2026-10-01","open":9400,"high":9400,"low":9130,"close":9230,"volume":27283,"rsi_14":24.28,"sma_20":9543.0,"sma_60":9209.83,"sma_120":10648.17},{"date":"2026-10-02","open":9290,"high":9480,"low":9190,"close":9460,"volume":22468,"rsi_14":34.39,"sma_20":9541.5,"sma_60":9214.67,"sma_120":10621.0},{"date":"2026-10-06","open":9460,"high":9700,"low":9450,"close":9690,"volume":18985,"rsi_14":44.22,"sma_20":9550.0,"sma_60":9223.0,"sma_120":10591.75},{"date":"2026-10-07","open":9690,"high":9750,"low":9530,"close":9690,"volume":7337,"rsi_14":43.37,"sma_20":9556.0,"sma_60":9236.17,"sma_120":10563.75},{"date":"2026-10-08","open":9710,"high":9720,"low":9200,"close":9290,"volume":9260,"rsi_14":41.06,"sma_20":9534.0,"sma_60":9244.17,"sma_120":10529.58},{"date":"2026-10-12","open":9360,"high":9400,"low":9010,"close":9070,"volume":44827,"rsi_14":39.91,"sma_20":9497.5,"sma_60":9242.83,"sma_120":10493.5},{"date":"2026-10-13","open":8930,"high":9140,"low":8680,"close":8960,"volume":28728,"rsi_14":41.67,"sma_20":9439.5,"sma_60":9245.17,"sma_120":10451.75},{"date":"2026-10-14","open":8960,"high":9150,"low":8750,"close":9090,"volume":25442,"rsi_14":45.58,"sma_20":9391.5,"sma_60":9249.67,"sma_120":10410.5},{"date":"2026-10-15","open":8890,"high":9040,"low":8520,"close":8600,"volume":37701,"rsi_14":33.6,"sma_20":9325.5,"sma_60":9243.17,"sma_120":10365.83},{"date":"2026-10-16","open":8820,"high":8970,"low":8710,"close":8880,"volume":10524,"rsi_14":42.59,"sma_20":9272.0,"sma_60":9241.5,"sma_120":10323.25},{"date":"2026-10-19","open":8880,"high":9290,"low":8670,"close":9130,"volume":32976,"rsi_14":48.75,"sma_20":9245.5,"sma_60":9252.33,"sma_120":10281.42},{"date":"2026-10-20","open":9070,"high":9360,"low":8920,"close":9320,"volume":12750,"rsi_14":48.57,"sma_20":9236.5,"sma_60":9267.33,"sma_120":10239.08},{"date":"2026-10-21","open":9250,"high":9360,"low":9030,"close":9070,"volume":12927,"rsi_14":47.72,"sma_20":9225.0,"sma_60":9277.67,"sma_120":10190.42},{"date":"2026-10-22","open":9000,"high":9350,"low":8800,"close":8840,"volume":13852,"rsi_14":43.23,"sma_20":9203.0,"sma_60":9277.67,"sma_120":10143.42},{"date":"2026-10-23","open":8760,"high":9048,"low":8561,"close":8820,"volume":13850}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1005.87,"pbr":0.23,"per":8.77,"roa":1.34,"roe":1.5,"grade":"C","comment":"PER 8.66배, ROE 1.5%","revenue":197208665216.0,"analysis":"PER 8.7배입니다. ROE 1.5%입니다. 시가총액 1236.65억. 매출 1972.09억, 영업이익 35.80억.","eps_basis":"TTM","debt_ratio":0.12116530893255997,"market_cap":125226906840,"net_income":14286442006.0,"total_debt":66536505070.0,"ttm_window":"2025Q3~2026Q2","gross_margin":27.44,"total_assets":615674749805.0,"total_equity":549138244735.0,"profit_margin":7.24,"revenue_basis":"TTM","dividend_yield":2.15,"net_income_basis":"TTM","operating_income":3579520721.0,"operating_margin":1.82,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":8820.0,"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":7896.0},{"date":"2016-10-25","close":7751.0},{"date":"2016-10-26","close":7645.0},{"date":"2016-10-27","close":7828.0},{"date":"2016-10-28","close":7809.0},{"date":"2016-10-31","close":7587.0},{"date":"2016-11-01","close":7616.0},{"date":"2016-11-02","close":7259.0},{"date":"2016-11-03","close":7307.0},{"date":"2016-11-04","close":7345.0},{"date":"2016-11-07","close":7452.0},{"date":"2016-11-08","close":7452.0},{"date":"2016-11-09","close":7017.0},{"date":"2016-11-10","close":7230.0},{"date":"2016-11-11","close":7201.0},{"date":"2016-11-14","close":7558.0},{"date":"2016-11-15","close":7567.0},{"date":"2016-11-16","close":7606.0},{"date":"2016-11-17","close":7722.0},{"date":"2016-11-18","close":7616.0},{"date":"2016-11-21","close":7625.0},{"date":"2016-11-22","close":8176.0},{"date":"2016-11-23","close":8204.0},{"date":"2016-11-24","close":8156.0},{"date":"2016-11-25","close":8291.0},{"date":"2016-11-28","close":8060.0},{"date":"2016-11-29","close":8069.0},{"date":"2016-11-30","close":8156.0},{"date":"2016-12-01","close":8214.0},{"date":"2016-12-02","close":8214.0},{"date":"2016-12-05","close":8147.0},{"date":"2016-12-06","close":8098.0},{"date":"2016-12-07","close":7847.0},{"date":"2016-12-08","close":7838.0},{"date":"2016-12-09","close":8137.0},{"date":"2016-12-12","close":8533.0},{"date":"2016-12-13","close":8533.0},{"date":"2016-12-14","close":8475.0},{"date":"2016-12-15","close":8658.0},{"date":"2016-12-16","close":8455.0},{"date":"2016-12-19","close":8475.0},{"date":"2016-12-20","close":8813.0},{"date":"2016-12-21","close":8697.0},{"date":"2016-12-22","close":8552.0},{"date":"2016-12-23","close":8533.0},{"date":"2016-12-26","close":8668.0},{"date":"2016-12-27","close":8668.0},{"date":"2016-12-28","close":8658.0},{"date":"2016-12-29","close":8600.0},{"date":"2017-01-02","close":8465.0},{"date":"2017-01-03","close":8494.0},{"date":"2017-01-04","close":8870.0},{"date":"2017-01-05","close":8774.0},{"date":"2017-01-06","close":8668.0},{"date":"2017-01-09","close":8542.0},{"date":"2017-01-10","close":8359.0},{"date":"2017-01-11","close":8494.0},{"date":"2017-01-12","close":8330.0},{"date":"2017-01-13","close":8330.0},{"date":"2017-01-16","close":8195.0},{"date":"2017-01-17","close":8031.0},{"date":"2017-01-18","close":8214.0},{"date":"2017-01-19","close":8301.0},{"date":"2017-01-20","close":8127.0},{"date":"2017-01-23","close":8021.0},{"date":"2017-01-24","close":7963.0},{"date":"2017-01-25","close":7886.0},{"date":"2017-01-26","close":7982.0},{"date":"2017-01-31","close":7905.0},{"date":"2017-02-01","close":7915.0},{"date":"2017-02-02","close":7847.0},{"date":"2017-02-03","close":7789.0},{"date":"2017-02-06","close":7789.0},{"date":"2017-02-07","close":7770.0},{"date":"2017-02-08","close":7722.0},{"date":"2017-02-09","close":7596.0},{"date":"2017-02-10","close":7664.0},{"date":"2017-02-13","close":7722.0},{"date":"2017-02-14","close":7703.0},{"date":"2017-02-15","close":7751.0},{"date":"2017-02-16","close":7770.0},{"date":"2017-02-17","close":7770.0},{"date":"2017-02-20","close":7751.0},{"date":"2017-02-21","close":7741.0},{"date":"2017-02-22","close":7732.0},{"date":"2017-02-23","close":7722.0},{"date":"2017-02-24","close":7625.0},{"date":"2017-02-27","close":7616.0},{"date":"2017-02-28","close":7693.0},{"date":"2017-03-02","close":7712.0},{"date":"2017-03-03","close":7577.0},{"date":"2017-03-06","close":7529.0},{"date":"2017-03-07","close":7423.0},{"date":"2017-03-08","close":7365.0},{"date":"2017-03-09","close":7481.0},{"date":"2017-03-10","close":7432.0},{"date":"2017-03-13","close":7365.0},{"date":"2017-03-14","close":7394.0},{"date":"2017-03-15","close":7963.0},{"date":"2017-03-16","close":7625.0},{"date":"2017-03-17","close":7519.0},{"date":"2017-03-20","close":7567.0},{"date":"2017-03-21","close":7413.0},{"date":"2017-03-22","close":7355.0},{"date":"2017-03-23","close":7374.0},{"date":"2017-03-24","close":7394.0},{"date":"2017-03-27","close":7432.0},{"date":"2017-03-28","close":7529.0},{"date":"2017-03-29","close":7548.0},{"date":"2017-03-30","close":7606.0},{"date":"2017-03-31","close":7635.0},{"date":"2017-04-03","close":7712.0},{"date":"2017-04-04","close":7809.0},{"date":"2017-04-05","close":7712.0},{"date":"2017-04-06","close":7789.0},{"date":"2017-04-07","close":7760.0},{"date":"2017-04-10","close":7683.0},{"date":"2017-04-11","close":7664.0},{"date":"2017-04-12","close":7654.0},{"date":"2017-04-13","close":7789.0},{"date":"2017-04-14","close":7741.0},{"date":"2017-04-17","close":7751.0},{"date":"2017-04-18","close":7712.0},{"date":"2017-04-19","close":7712.0},{"date":"2017-04-20","close":7645.0},{"date":"2017-04-21","close":7606.0},{"date":"2017-04-24","close":7567.0},{"date":"2017-04-25","close":7558.0},{"date":"2017-04-26","close":7722.0},{"date":"2017-04-27","close":7712.0},{"date":"2017-04-28","close":7635.0},{"date":"2017-05-02","close":7625.0},{"date":"2017-05-04","close":7693.0},{"date":"2017-05-08","close":7809.0},{"date":"2017-05-10","close":7799.0},{"date":"2017-05-11","close":7770.0},{"date":"2017-05-12","close":7847.0},{"date":"2017-05-15","close":8108.0},{"date":"2017-05-16","close":8185.0},{"date":"2017-05-17","close":8272.0},{"date":"2017-05-18","close":8359.0},{"date":"2017-05-19","close":8475.0},{"date":"2017-05-22","close":8446.0},{"date":"2017-05-23","close":8639.0},{"date":"2017-05-24","close":8639.0},{"date":"2017-05-25","close":8668.0},{"date":"2017-05-26","close":8658.0},{"date":"2017-05-29","close":8513.0},{"date":"2017-05-30","close":8687.0},{"date":"2017-05-31","close":8687.0},{"date":"2017-06-01","close":8658.0},{"date":"2017-06-02","close":8591.0},{"date":"2017-06-05","close":8446.0},{"date":"2017-06-07","close":8484.0},{"date":"2017-06-08","close":8436.0},{"date":"2017-06-09","close":8253.0},{"date":"2017-06-12","close":8349.0},{"date":"2017-06-13","close":8407.0},{"date":"2017-06-14","close":8426.0},{"date":"2017-06-15","close":8320.0},{"date":"2017-06-16","close":8301.0},{"date":"2017-06-19","close":8253.0},{"date":"2017-06-20","close":8243.0},{"date":"2017-06-21","close":8224.0},{"date":"2017-06-22","close":8108.0},{"date":"2017-06-23","close":8156.0},{"date":"2017-06-26","close":8156.0},{"date":"2017-06-27","close":8040.0},{"date":"2017-06-28","close":7963.0},{"date":"2017-06-29","close":7973.0},{"date":"2017-06-30","close":8011.0},{"date":"2017-07-03","close":8349.0},{"date":"2017-07-04","close":8204.0},{"date":"2017-07-05","close":8880.0},{"date":"2017-07-06","close":8890.0},{"date":"2017-07-07","close":8822.0},{"date":"2017-07-10","close":8851.0},{"date":"2017-07-11","close":9257.0},{"date":"2017-07-12","close":9440.0},{"date":"2017-07-13","close":11872.0},{"date":"2017-07-14","close":10376.0},{"date":"2017-07-17","close":10762.0},{"date":"2017-07-18","close":11969.0},{"date":"2017-07-19","close":12017.0},{"date":"2017-07-20","close":12114.0},{"date":"2017-07-21","close":12403.0},{"date":"2017-07-24","close":11969.0},{"date":"2017-07-25","close":11969.0},{"date":"2017-07-26","close":11486.0},{"date":"2017-07-27","close":11390.0},{"date":"2017-07-28","close":11245.0},{"date":"2017-07-31","close":11197.0},{"date":"2017-08-01","close":11872.0},{"date":"2017-08-02","close":12258.0},{"date":"2017-08-03","close":11583.0},{"date":"2017-08-04","close":11824.0},{"date":"2017-08-07","close":11100.0},{"date":"2017-08-08","close":11100.0},{"date":"2017-08-09","close":10811.0},{"date":"2017-08-10","close":10280.0},{"date":"2017-08-11","close":10425.0},{"date":"2017-08-14","close":10521.0},{"date":"2017-08-16","close":10907.0},{"date":"2017-08-17","close":10618.0},{"date":"2017-08-18","close":11100.0},{"date":"2017-08-21","close":10907.0},{"date":"2017-08-22","close":10859.0},{"date":"2017-08-23","close":10907.0},{"date":"2017-08-24","close":11921.0},{"date":"2017-08-25","close":12065.0},{"date":"2017-08-28","close":11679.0},{"date":"2017-08-29","close":14044.0},{"date":"2017-08-30","close":15733.0},{"date":"2017-08-31","close":15926.0},{"date":"2017-09-01","close":16312.0},{"date":"2017-09-04","close":17471.0},{"date":"2017-09-05","close":18050.0},{"date":"2017-09-06","close":17760.0},{"date":"2017-09-07","close":17326.0},{"date":"2017-09-08","close":17036.0},{"date":"2017-09-11","close":18146.0},{"date":"2017-09-12","close":23552.0},{"date":"2017-09-13","close":23552.0},{"date":"2017-09-14","close":23648.0},{"date":"2017-09-15","close":23938.0},{"date":"2017-09-18","close":22393.0},{"date":"2017-09-19","close":22538.0},{"date":"2017-09-20","close":22200.0},{"date":"2017-09-21","close":21042.0},{"date":"2017-09-22","close":21621.0},{"date":"2017-09-25","close":23117.0},{"date":"2017-09-26","close":23069.0},{"date":"2017-09-27","close":22393.0},{"date":"2017-09-28","close":21476.0},{"date":"2017-09-29","close":20173.0},{"date":"2017-10-10","close":19787.0},{"date":"2017-10-11","close":21718.0},{"date":"2017-10-12","close":21911.0},{"date":"2017-10-13","close":20752.0},{"date":"2017-10-16","close":20077.0},{"date":"2017-10-17","close":20222.0},{"date":"2017-10-18","close":19208.0},{"date":"2017-10-19","close":19208.0},{"date":"2017-10-20","close":17567.0},{"date":"2017-10-23","close":17857.0},{"date":"2017-10-24","close":18339.0},{"date":"2017-10-25","close":18291.0},{"date":"2017-10-26","close":17905.0},{"date":"2017-10-27","close":18436.0},{"date":"2017-10-30","close":18388.0},{"date":"2017-10-31","close":18774.0},{"date":"2017-11-01","close":18774.0},{"date":"2017-11-02","close":20608.0},{"date":"2017-11-03","close":19932.0},{"date":"2017-11-06","close":20270.0},{"date":"2017-11-07","close":20125.0},{"date":"2017-11-08","close":20849.0},{"date":"2017-11-09","close":21042.0},{"date":"2017-11-10","close":21718.0},{"date":"2017-11-13","close":20849.0},{"date":"2017-11-14","close":20994.0},{"date":"2017-11-15","close":20173.0},{"date":"2017-11-16","close":21476.0},{"date":"2017-11-17","close":20849.0},{"date":"2017-11-20","close":20994.0},{"date":"2017-11-21","close":22007.0},{"date":"2017-11-22","close":22104.0},{"date":"2017-11-23","close":22104.0},{"date":"2017-11-24","close":22731.0},{"date":"2017-11-27","close":21525.0},{"date":"2017-11-28","close":20463.0},{"date":"2017-11-29","close":20077.0},{"date":"2017-11-30","close":19884.0},{"date":"2017-12-01","close":19642.0},{"date":"2017-12-04","close":18436.0},{"date":"2017-12-05","close":18725.0},{"date":"2017-12-06","close":18050.0},{"date":"2017-12-07","close":17857.0},{"date":"2017-12-08","close":17278.0},{"date":"2017-12-11","close":17857.0},{"date":"2017-12-12","close":17374.0},{"date":"2017-12-13","close":17905.0},{"date":"2017-12-14","close":18388.0},{"date":"2017-12-15","close":17809.0},{"date":"2017-12-18","close":17567.0},{"date":"2017-12-19","close":16940.0},{"date":"2017-12-20","close":17133.0},{"date":"2017-12-21","close":16747.0},{"date":"2017-12-22","close":17953.0},{"date":"2017-12-26","close":17760.0},{"date":"2017-12-27","close":19015.0},{"date":"2017-12-28","close":19787.0},{"date":"2018-01-02","close":17678.6895},{"date":"2018-01-03","close":18146.1562},{"date":"2018-01-04","close":17423.7051},{"date":"2018-01-05","close":18571.123},{"date":"2018-01-08","close":18528.627},{"date":"2018-01-09","close":17678.6895},{"date":"2018-01-10","close":18358.6406},{"date":"2018-01-11","close":18358.6406},{"date":"2018-01-12","close":16743.7578},{"date":"2018-01-15","close":16318.792},{"date":"2018-01-16","close":16956.2441},{"date":"2018-01-17","close":17253.7188},{"date":"2018-01-18","close":17253.7188},{"date":"2018-01-19","close":16743.7578},{"date":"2018-01-22","close":19038.5898},{"date":"2018-01-23","close":24733.1641},{"date":"2018-01-24","close":25965.5742},{"date":"2018-01-25","close":27282.9766},{"date":"2018-01-26","close":27282.9766},{"date":"2018-01-29","close":28217.9062},{"date":"2018-01-30","close":27452.9648},{"date":"2018-01-31","close":25923.0781},{"date":"2018-02-01","close":25413.1172},{"date":"2018-02-02","close":27197.9824},{"date":"2018-02-05","close":24860.6543},{"date":"2018-02-06","close":23713.2441},{"date":"2018-02-07","close":21928.377},{"date":"2018-02-08","close":23033.291},{"date":"2018-02-09","close":21928.377},{"date":"2018-02-12","close":20610.9727},{"date":"2018-02-13","close":20568.4766},{"date":"2018-02-14","close":21078.4395},{"date":"2018-02-19","close":23968.2266},{"date":"2018-02-20","close":22778.3105},{"date":"2018-02-21","close":22905.8027},{"date":"2018-02-22","close":23458.2617},{"date":"2018-02-23","close":23118.2891},{"date":"2018-02-26","close":22650.8203},{"date":"2018-02-27","close":22523.334},{"date":"2018-02-28","close":21758.3887},{"date":"2018-03-02","close":22225.8535},{"date":"2018-03-05","close":23500.7578},{"date":"2018-03-06","close":23500.7578},{"date":"2018-03-07","close":22948.3008},{"date":"2018-03-08","close":24138.2129},{"date":"2018-03-09","close":24095.7129},{"date":"2018-03-12","close":24095.7129},{"date":"2018-03-13","close":23245.7754},{"date":"2018-03-14","close":23288.2734},{"date":"2018-03-15","close":23118.2891},{"date":"2018-03-16","close":24478.1875},{"date":"2018-03-19","close":23713.2441},{"date":"2018-03-20","close":24053.2188},{"date":"2018-03-21","close":24478.1875},{"date":"2018-03-22","close":23883.2344},{"date":"2018-03-23","close":22140.8574},{"date":"2018-03-26","close":22778.3105},{"date":"2018-03-27","close":23543.2539},{"date":"2018-03-28","close":23118.2891},{"date":"2018-03-29","close":23203.2793},{"date":"2018-03-30","close":23075.7891},{"date":"2018-04-02","close":22395.8438},{"date":"2018-04-03","close":21885.8789},{"date":"2018-04-04","close":20610.9727},{"date":"2018-04-05","close":21078.4395},{"date":"2018-04-06","close":19378.5625},{"date":"2018-04-09","close":19123.582},{"date":"2018-04-10","close":19336.0645},{"date":"2018-04-11","close":19166.0781},{"date":"2018-04-12","close":19973.5215},{"date":"2018-04-13","close":20440.9844},{"date":"2018-04-16","close":20313.4922},{"date":"2018-04-17","close":21290.9219},{"date":"2018-04-18","close":20780.959},{"date":"2018-04-19","close":20780.959},{"date":"2018-04-20","close":20228.502},{"date":"2018-04-23","close":19548.5488},{"date":"2018-04-24","close":19931.0215},{"date":"2018-04-25","close":19676.041},{"date":"2018-04-26","close":20228.502},{"date":"2018-04-27","close":19846.0273},{"date":"2018-04-30","close":19293.5664},{"date":"2018-05-02","close":19676.041},{"date":"2018-05-03","close":20483.4824},{"date":"2018-05-04","close":19676.041},{"date":"2018-05-08","close":18741.1113},{"date":"2018-05-09","close":18996.0918},{"date":"2018-05-10","close":19421.0605},{"date":"2018-05-11","close":19038.5898},{"date":"2018-05-14","close":18741.1113},{"date":"2018-05-15","close":18698.6133},{"date":"2018-05-16","close":17976.168},{"date":"2018-05-17","close":18528.627},{"date":"2018-05-18","close":19378.5625},{"date":"2018-05-21","close":19378.5625},{"date":"2018-05-23","close":18953.5957},{"date":"2018-05-24","close":18358.6406},{"date":"2018-05-25","close":18231.1465},{"date":"2018-05-28","close":18698.6133},{"date":"2018-05-29","close":17891.1719},{"date":"2018-05-30","close":17211.2227},{"date":"2018-05-31","close":17423.7051},{"date":"2018-06-01","close":17551.1973},{"date":"2018-06-04","close":18783.6055},{"date":"2018-06-05","close":18698.6133},{"date":"2018-06-07","close":19038.5898},{"date":"2018-06-08","close":19676.041},{"date":"2018-06-11","close":19718.5391},{"date":"2018-06-12","close":19888.5254},{"date":"2018-06-14","close":21673.3945},{"date":"2018-06-15","close":21248.4258},{"date":"2018-06-18","close":19633.5449},{"date":"2018-06-19","close":18316.1426},{"date":"2018-06-20","close":18953.5957},{"date":"2018-06-21","close":18571.123},{"date":"2018-06-22","close":17976.168},{"date":"2018-06-25","close":20228.502},{"date":"2018-06-26","close":20780.959},{"date":"2018-06-27","close":20653.4707},{"date":"2018-06-28","close":20143.5059},{"date":"2018-06-29","close":21205.9277},{"date":"2018-07-02","close":21928.377},{"date":"2018-07-03","close":21503.4043},{"date":"2018-07-04","close":21928.377},{"date":"2018-07-05","close":20823.4531},{"date":"2018-07-06","close":20483.4824},{"date":"2018-07-09","close":21248.4258},{"date":"2018-07-10","close":21418.4121},{"date":"2018-07-11","close":21290.9219},{"date":"2018-07-12","close":22055.8633},{"date":"2018-07-13","close":21928.377},{"date":"2018-07-16","close":21375.916},{"date":"2018-07-17","close":21035.9414},{"date":"2018-07-18","close":20653.4707},{"date":"2018-07-19","close":20950.9453},{"date":"2018-07-20","close":20398.4902},{"date":"2018-07-23","close":18698.6133},{"date":"2018-07-24","close":18741.1113},{"date":"2018-07-25","close":18996.0918},{"date":"2018-07-26","close":19038.5898},{"date":"2018-07-27","close":19761.0352},{"date":"2018-07-30","close":19803.5332},{"date":"2018-07-31","close":20101.0098},{"date":"2018-08-01","close":20101.0098},{"date":"2018-08-02","close":20143.5059},{"date":"2018-08-03","close":20228.502},{"date":"2018-08-06","close":19888.5254},{"date":"2018-08-07","close":19506.0547},{"date":"2018-08-08","close":19081.082},{"date":"2018-08-09","close":19591.0469},{"date":"2018-08-10","close":19208.5762},{"date":"2018-08-13","close":19676.041},{"date":"2018-08-14","close":19676.041},{"date":"2018-08-16","close":20398.4902},{"date":"2018-08-17","close":20355.9902},{"date":"2018-08-20","close":20313.4922},{"date":"2018-08-21","close":20610.9727},{"date":"2018-08-22","close":20823.4531},{"date":"2018-08-23","close":20610.9727},{"date":"2018-08-24","close":20398.4902},{"date":"2018-08-27","close":20271.0},{"date":"2018-08-28","close":21333.418},{"date":"2018-08-29","close":21333.418},{"date":"2018-08-30","close":21333.418},{"date":"2018-08-31","close":21290.9219},{"date":"2018-09-03","close":20653.4707},{"date":"2018-09-04","close":21078.4395},{"date":"2018-09-05","close":20993.4414},{"date":"2018-09-06","close":22310.8477},{"date":"2018-09-07","close":23118.2891},{"date":"2018-09-10","close":23033.291},{"date":"2018-09-11","close":23075.7891},{"date":"2018-09-12","close":22820.8086},{"date":"2018-09-13","close":22820.8086},{"date":"2018-09-14","close":22225.8535},{"date":"2018-09-17","close":22480.8359},{"date":"2018-09-18","close":22693.3184},{"date":"2018-09-19","close":22098.3613},{"date":"2018-09-20","close":21205.9277},{"date":"2018-09-21","close":21375.916},{"date":"2018-09-27","close":21418.4121},{"date":"2018-09-28","close":20610.9727},{"date":"2018-10-01","close":21800.8828},{"date":"2018-10-02","close":20738.4609},{"date":"2018-10-04","close":21078.4395},{"date":"2018-10-05","close":20738.4609},{"date":"2018-10-08","close":20398.4902},{"date":"2018-10-10","close":18868.6035},{"date":"2018-10-11","close":17083.7344},{"date":"2018-10-12","close":17806.1797},{"date":"2018-10-15","close":17721.1855},{"date":"2018-10-16","close":18698.6133},{"date":"2018-10-17","close":18741.1113},{"date":"2018-10-18","close":18826.1074},{"date":"2018-10-19","close":18698.6133},{"date":"2018-10-22","close":19208.5762},{"date":"2018-10-23","close":18826.1074},{"date":"2018-10-24","close":18273.6465},{"date":"2018-10-25","close":17848.6758},{"date":"2018-10-26","close":16403.7832},{"date":"2018-10-29","close":14363.9355},{"date":"2018-10-30","close":15001.3887},{"date":"2018-10-31","close":15553.8457},{"date":"2018-11-01","close":16191.2988},{"date":"2018-11-02","close":17041.2363},{"date":"2018-11-05","close":16871.25},{"date":"2018-11-06","close":16913.748},{"date":"2018-11-07","close":16361.2861},{"date":"2018-11-08","close":16998.7402},{"date":"2018-11-09","close":16871.25},{"date":"2018-11-12","close":16913.748},{"date":"2018-11-13","close":16786.2559},{"date":"2018-11-14","close":16998.7402},{"date":"2018-11-15","close":17041.2363},{"date":"2018-11-16","close":17253.7188},{"date":"2018-11-19","close":18103.6543},{"date":"2018-11-20","close":18018.6602},{"date":"2018-11-21","close":17976.168},{"date":"2018-11-22","close":17848.6758},{"date":"2018-11-23","close":16913.748},{"date":"2018-11-26","close":17083.7344},{"date":"2018-11-27","close":16956.2441},{"date":"2018-11-28","close":16871.25},{"date":"2018-11-29","close":16573.7695},{"date":"2018-11-30","close":16828.75},{"date":"2018-12-03","close":17423.7051},{"date":"2018-12-04","close":17168.7285},{"date":"2018-12-05","close":16573.7695},{"date":"2018-12-06","close":15766.3291},{"date":"2018-12-07","close":15808.8281},{"date":"2018-12-10","close":16106.3066},{"date":"2018-12-11","close":15426.3545},{"date":"2018-12-12","close":18358.6406},{"date":"2018-12-13","close":18571.123},{"date":"2018-12-14","close":18656.1172},{"date":"2018-12-17","close":19633.5449},{"date":"2018-12-18","close":20313.4922},{"date":"2018-12-19","close":21800.8828},{"date":"2018-12-20","close":22055.8633},{"date":"2018-12-21","close":21928.377},{"date":"2018-12-24","close":21120.9355},{"date":"2018-12-26","close":21715.8926},{"date":"2018-12-27","close":21758.8066},{"date":"2018-12-28","close":24162.1504},{"date":"2019-01-02","close":24848.8145},{"date":"2019-01-03","close":24290.8984},{"date":"2019-01-04","close":24419.6504},{"date":"2019-01-07","close":24548.3984},{"date":"2019-01-08","close":24462.5645},{"date":"2019-01-09","close":23904.6465},{"date":"2019-01-10","close":24591.3164},{"date":"2019-01-11","close":23861.7285},{"date":"2019-01-14","close":24162.1504},{"date":"2019-01-15","close":24162.1504},{"date":"2019-01-16","close":25664.2363},{"date":"2019-01-17","close":25320.9004},{"date":"2019-01-18","close":26479.6523},{"date":"2019-01-21","close":34419.2578},{"date":"2019-01-22","close":33389.25},{"date":"2019-01-23","close":34204.6719},{"date":"2019-01-24","close":33732.5898},{"date":"2019-01-25","close":37509.2656},{"date":"2019-01-28","close":36479.2578},{"date":"2019-01-29","close":36264.6797},{"date":"2019-01-30","close":34805.5078},{"date":"2019-01-31","close":34462.1758},{"date":"2019-02-01","close":33947.1758},{"date":"2019-02-07","close":34290.5039},{"date":"2019-02-08","close":34204.6719},{"date":"2019-02-11","close":34505.0938},{"date":"2019-02-12","close":33346.3359},{"date":"2019-02-13","close":33518.0078},{"date":"2019-02-14","close":32960.0898},{"date":"2019-02-15","close":32573.8379},{"date":"2019-02-18","close":32058.832},{"date":"2019-02-19","close":32659.6699},{"date":"2019-02-20","close":32015.916},{"date":"2019-02-21","close":31415.0801},{"date":"2019-02-22","close":31200.498},{"date":"2019-02-25","close":32402.1738},{"date":"2019-02-26","close":31758.418},{"date":"2019-02-27","close":31586.752},{"date":"2019-02-28","close":28968.8262},{"date":"2019-03-04","close":30342.1641},{"date":"2019-03-05","close":31286.332},{"date":"2019-03-06","close":31758.418},{"date":"2019-03-07","close":30814.248},{"date":"2019-03-08","close":31114.666},{"date":"2019-03-11","close":30084.6641},{"date":"2019-03-12","close":30170.5},{"date":"2019-03-13","close":28754.2441},{"date":"2019-03-14","close":28539.6562},{"date":"2019-03-15","close":27380.9062},{"date":"2019-03-18","close":27423.8223},{"date":"2019-03-19","close":27981.7402},{"date":"2019-03-20","close":28711.3281},{"date":"2019-03-21","close":27295.0723},{"date":"2019-03-22","close":26865.9043},{"date":"2019-03-25","close":26908.8223},{"date":"2019-03-26","close":26865.9043},{"date":"2019-03-27","close":26093.4023},{"date":"2019-03-28","close":26222.1523},{"date":"2019-03-29","close":26822.9863},{"date":"2019-04-01","close":27552.5723},{"date":"2019-04-02","close":27252.1543},{"date":"2019-04-03","close":28110.4941},{"date":"2019-04-04","close":27767.1543},{"date":"2019-04-05","close":27638.4082},{"date":"2019-04-08","close":27724.2402},{"date":"2019-04-09","close":27252.1543},{"date":"2019-04-10","close":27209.2383},{"date":"2019-04-11","close":28410.9082},{"date":"2019-04-12","close":28410.9082},{"date":"2019-04-15","close":27638.4082},{"date":"2019-04-16","close":27166.3223},{"date":"2019-04-17","close":27595.4883},{"date":"2019-04-18","close":27552.5723},{"date":"2019-04-19","close":29827.1602},{"date":"2019-04-22","close":30728.4121},{"date":"2019-04-23","close":30556.748},{"date":"2019-04-24","close":29140.4922},{"date":"2019-04-25","close":29269.2441},{"date":"2019-04-26","close":28024.6562},{"date":"2019-04-29","close":27981.7402},{"date":"2019-04-30","close":28110.4941},{"date":"2019-05-02","close":28668.4082},{"date":"2019-05-03","close":29140.4922},{"date":"2019-05-07","close":28625.4883},{"date":"2019-05-08","close":28410.9082},{"date":"2019-05-09","close":26479.6523},{"date":"2019-05-10","close":26350.9004},{"date":"2019-05-13","close":24205.0664},{"date":"2019-05-14","close":24548.3984},{"date":"2019-05-15","close":25192.1484},{"date":"2019-05-16","close":24333.8125},{"date":"2019-05-17","close":24634.2305},{"date":"2019-05-20","close":23990.4824},{"date":"2019-05-21","close":23990.4824},{"date":"2019-05-22","close":24634.2305},{"date":"2019-05-23","close":24033.3965},{"date":"2019-05-24","close":23389.6465},{"date":"2019-05-27","close":22788.8086},{"date":"2019-05-28","close":25020.4805},{"date":"2019-05-29","close":24634.2305},{"date":"2019-05-30","close":24677.1484},{"date":"2019-05-31","close":24591.3164},{"date":"2019-06-03","close":25063.3965},{"date":"2019-06-04","close":25406.7344},{"date":"2019-06-05","close":25192.1484},{"date":"2019-06-07","close":25535.4844},{"date":"2019-06-10","close":25921.7363},{"date":"2019-06-11","close":26007.5684},{"date":"2019-06-12","close":25277.9824},{"date":"2019-06-13","close":23647.1445},{"date":"2019-06-14","close":22917.5605},{"date":"2019-06-17","close":25621.3184},{"date":"2019-06-18","close":26093.4023},{"date":"2019-06-19","close":26007.5684},{"date":"2019-06-20","close":27681.3242},{"date":"2019-06-21","close":26608.4023},{"date":"2019-06-24","close":26179.2363},{"date":"2019-06-25","close":26265.0703},{"date":"2019-06-26","close":25921.7363},{"date":"2019-06-27","close":26145.0723},{"date":"2019-06-28","close":26808.6543},{"date":"2019-07-01","close":26941.3711},{"date":"2019-07-02","close":27427.9961},{"date":"2019-07-03","close":27339.5176},{"date":"2019-07-04","close":27693.4277},{"date":"2019-07-05","close":28489.7227},{"date":"2019-07-08","close":27118.3223},{"date":"2019-07-09","close":28357.0078},{"date":"2019-07-10","close":28357.0078},{"date":"2019-07-11","close":28932.1113},{"date":"2019-07-12","close":28932.1113},{"date":"2019-07-15","close":27737.668},{"date":"2019-07-16","close":27383.7559},{"date":"2019-07-17","close":26366.2676},{"date":"2019-07-18","close":33090.5508},{"date":"2019-07-19","close":33532.9375},{"date":"2019-07-22","close":33311.7422},{"date":"2019-07-23","close":30701.6582},{"date":"2019-07-24","close":29949.6016},{"date":"2019-07-25","close":30790.1367},{"date":"2019-07-26","close":30701.6582},{"date":"2019-07-29","close":27649.1895},{"date":"2019-07-30","close":27206.8008},{"date":"2019-07-31","close":27295.2793},{"date":"2019-08-01","close":27074.0859},{"date":"2019-08-02","close":28445.4863},{"date":"2019-08-05","close":25481.4922},{"date":"2019-08-06","close":23756.1836},{"date":"2019-08-07","close":25348.7773},{"date":"2019-08-08","close":26985.6094},{"date":"2019-08-09","close":27339.5176},{"date":"2019-08-12","close":28180.0527},{"date":"2019-08-13","close":29197.541},{"date":"2019-08-14","close":29374.498},{"date":"2019-08-16","close":29286.0215},{"date":"2019-08-19","close":29905.3652},{"date":"2019-08-20","close":31232.5234},{"date":"2019-08-21","close":30347.75},{"date":"2019-08-22","close":29551.4512},{"date":"2019-08-23","close":29816.8867},{"date":"2019-08-26","close":30745.8965},{"date":"2019-08-27","close":32117.2969},{"date":"2019-08-28","close":31321.0039},{"date":"2019-08-29","close":29993.8398},{"date":"2019-08-30","close":30967.0918},{"date":"2019-09-02","close":30568.9434},{"date":"2019-09-03","close":30613.1816},{"date":"2019-09-04","close":30391.9883},{"date":"2019-09-05","close":31232.5234},{"date":"2019-09-06","close":30834.3711},{"date":"2019-09-09","close":30701.6582},{"date":"2019-09-10","close":30259.2734},{"date":"2019-09-11","close":30259.2734},{"date":"2019-09-16","close":30126.5586},{"date":"2019-09-17","close":29684.168},{"date":"2019-09-18","close":29507.2148},{"date":"2019-09-19","close":29330.2598},{"date":"2019-09-20","close":29551.4512},{"date":"2019-09-23","close":30259.2734},{"date":"2019-09-24","close":30524.7051},{"date":"2019-09-25","close":28887.8711},{"date":"2019-09-26","close":28401.248},{"date":"2019-09-27","close":27914.6211},{"date":"2019-09-30","close":28003.0996},{"date":"2019-10-01","close":28003.0996},{"date":"2019-10-02","close":27693.4277},{"date":"2019-10-04","close":26675.9395},{"date":"2019-10-07","close":26454.7441},{"date":"2019-10-08","close":27118.3223},{"date":"2019-10-10","close":26985.6094},{"date":"2019-10-11","close":26897.1328},{"date":"2019-10-14","close":27427.9961},{"date":"2019-10-15","close":29418.7402},{"date":"2019-10-16","close":28003.0996},{"date":"2019-10-17","close":27693.4277},{"date":"2019-10-18","close":27251.0391},{"date":"2019-10-21","close":27118.3223},{"date":"2019-10-22","close":27251.0391},{"date":"2019-10-23","close":26941.3711},{"date":"2019-10-24","close":26808.6543},{"date":"2019-10-25","close":26631.6992},{"date":"2019-10-28","close":27472.2344},{"date":"2019-10-29","close":27339.5176},{"date":"2019-10-30","close":27074.0859},{"date":"2019-10-31","close":27029.8457},{"date":"2019-11-01","close":27206.8008},{"date":"2019-11-04","close":27427.9961},{"date":"2019-11-05","close":26233.5488},{"date":"2019-11-06","close":26012.3555},{"date":"2019-11-07","close":25481.4922},{"date":"2019-11-08","close":26012.3555},{"date":"2019-11-11","close":25481.4922},{"date":"2019-11-12","close":25171.8223},{"date":"2019-11-13","close":26366.2676},{"date":"2019-11-14","close":25614.2109},{"date":"2019-11-15","close":26012.3555},{"date":"2019-11-18","close":26100.8359},{"date":"2019-11-19","close":26366.2676},{"date":"2019-11-20","close":25923.8809},{"date":"2019-11-21","close":24375.5254},{"date":"2019-11-22","close":23667.707},{"date":"2019-11-25","close":24287.0488},{"date":"2019-11-26","close":24729.4336},{"date":"2019-11-27","close":24773.6738},{"date":"2019-11-28","close":24729.4336},{"date":"2019-11-29","close":24242.8105},{"date":"2019-12-02","close":24331.2871},{"date":"2019-12-03","close":23534.9902},{"date":"2019-12-04","close":23623.4688},{"date":"2019-12-05","close":22782.9316},{"date":"2019-12-06","close":23711.9434},{"date":"2019-12-09","close":23313.7949},{"date":"2019-12-10","close":22915.6484},{"date":"2019-12-11","close":23623.4688},{"date":"2019-12-12","close":23623.4688},{"date":"2019-12-13","close":23756.1836},{"date":"2019-12-16","close":23933.1387},{"date":"2019-12-17","close":24110.0938},{"date":"2019-12-18","close":24110.0938},{"date":"2019-12-19","close":23534.9902},{"date":"2019-12-20","close":23490.752},{"date":"2019-12-23","close":23313.7949},{"date":"2019-12-24","close":23181.0801},{"date":"2019-12-26","close":23358.0332},{"date":"2019-12-27","close":24297.7266},{"date":"2019-12-30","close":25013.6797},{"date":"2020-01-02","close":25103.1738},{"date":"2020-01-03","close":24924.1855},{"date":"2020-01-06","close":24745.1953},{"date":"2020-01-07","close":25237.4141},{"date":"2020-01-08","close":23984.4961},{"date":"2020-01-09","close":24789.9453},{"date":"2020-01-10","close":25192.668},{"date":"2020-01-13","close":25863.877},{"date":"2020-01-14","close":26087.6133},{"date":"2020-01-15","close":25998.1172},{"date":"2020-01-16","close":25863.877},{"date":"2020-01-17","close":25326.9121},{"date":"2020-01-20","close":25640.1426},{"date":"2020-01-21","close":25237.4141},{"date":"2020-01-22","close":25729.6367},{"date":"2020-01-23","close":25461.1543},{"date":"2020-01-28","close":24252.9805},{"date":"2020-01-29","close":24342.4746},{"date":"2020-01-30","close":24924.1855},{"date":"2020-01-31","close":24118.7363},{"date":"2020-02-03","close":23716.0098},{"date":"2020-02-04","close":24118.7363},{"date":"2020-02-05","close":24252.9805},{"date":"2020-02-06","close":24924.1855},{"date":"2020-02-07","close":25058.4297},{"date":"2020-02-10","close":25416.4062},{"date":"2020-02-11","close":26042.8652},{"date":"2020-02-12","close":26042.8652},{"date":"2020-02-13","close":25729.6367},{"date":"2020-02-14","close":25505.9004},{"date":"2020-02-17","close":26087.6133},{"date":"2020-02-18","close":25326.9121},{"date":"2020-02-19","close":25013.6797},{"date":"2020-02-20","close":26266.6016},{"date":"2020-02-21","close":25416.4062},{"date":"2020-02-24","close":24387.2207},{"date":"2020-02-25","close":24387.2207},{"date":"2020-02-26","close":24163.4844},{"date":"2020-02-27","close":23581.7695},{"date":"2020-02-28","close":21433.9062},{"date":"2020-03-02","close":21523.3984},{"date":"2020-03-03","close":21881.377},{"date":"2020-03-04","close":22552.5859},{"date":"2020-03-05","close":22418.3457},{"date":"2020-03-06","close":21926.125},{"date":"2020-03-09","close":21926.125},{"date":"2020-03-10","close":19867.752},{"date":"2020-03-11","close":18346.3516},{"date":"2020-03-12","close":18346.3516},{"date":"2020-03-13","close":15661.5166},{"date":"2020-03-16","close":14542.8369},{"date":"2020-03-17","close":14229.6074},{"date":"2020-03-18","close":12529.2148},{"date":"2020-03-19","close":9889.1299},{"date":"2020-03-20","close":10963.0625},{"date":"2020-03-23","close":9844.3828},{"date":"2020-03-24","close":11544.7744},{"date":"2020-03-25","close":14140.1133},{"date":"2020-03-26","close":14229.6074},{"date":"2020-03-27","close":14319.1025},{"date":"2020-03-30","close":13916.377},{"date":"2020-03-31","close":14050.6182},{"date":"2020-04-01","close":13871.6299},{"date":"2020-04-02","close":14363.8496},{"date":"2020-04-03","close":15079.8047},{"date":"2020-04-06","close":16287.9756},{"date":"2020-04-07","close":17585.6465},{"date":"2020-04-08","close":17988.3711},{"date":"2020-04-09","close":18301.6016},{"date":"2020-04-10","close":18346.3516},{"date":"2020-04-13","close":17630.3926},{"date":"2020-04-14","close":18614.832},{"date":"2020-04-16","close":20136.2344},{"date":"2020-04-17","close":20941.6875},{"date":"2020-04-20","close":21926.125},{"date":"2020-04-21","close":21881.377},{"date":"2020-04-22","close":21612.8945},{"date":"2020-04-23","close":21612.8945},{"date":"2020-04-24","close":20896.9375},{"date":"2020-04-27","close":21344.4121},{"date":"2020-04-28","close":21031.1816},{"date":"2020-04-29","close":20941.6875},{"date":"2020-05-04","close":20762.6953},{"date":"2020-05-06","close":21075.9277},{"date":"2020-05-07","close":21254.916},{"date":"2020-05-08","close":21568.1484},{"date":"2020-05-11","close":21254.916},{"date":"2020-05-12","close":20852.1914},{"date":"2020-05-13","close":21926.125},{"date":"2020-05-14","close":21389.1562},{"date":"2020-05-15","close":21970.8691},{"date":"2020-05-18","close":23939.75},{"date":"2020-05-19","close":24029.2422},{"date":"2020-05-20","close":24118.7363},{"date":"2020-05-21","close":24655.7051},{"date":"2020-05-22","close":23939.75},{"date":"2020-05-25","close":24118.7363},{"date":"2020-05-26","close":24879.4395},{"date":"2020-05-27","close":25326.9121},{"date":"2020-05-28","close":24521.4629},{"date":"2020-05-29","close":24521.4629},{"date":"2020-06-01","close":25058.4297},{"date":"2020-06-02","close":24879.4395},{"date":"2020-06-03","close":24879.4395},{"date":"2020-06-04","close":24879.4395},{"date":"2020-06-05","close":25237.4141},{"date":"2020-06-08","close":26177.1094},{"date":"2020-06-09","close":28548.709},{"date":"2020-06-10","close":28996.1816},{"date":"2020-06-11","close":32083.7363},{"date":"2020-06-12","close":33023.4258},{"date":"2020-06-15","close":28503.9609},{"date":"2020-06-16","close":31323.0332},{"date":"2020-06-17","close":30786.0703},{"date":"2020-06-18","close":28996.1816},{"date":"2020-06-19","close":29577.8926},{"date":"2020-06-22","close":32441.7109},{"date":"2020-06-23","close":37095.4219},{"date":"2020-06-24","close":35887.2461},{"date":"2020-06-25","close":35797.75},{"date":"2020-06-26","close":35887.2461},{"date":"2020-06-29","close":36871.6836},{"date":"2020-06-30","close":37856.125},{"date":"2020-07-01","close":35976.7422},{"date":"2020-07-02","close":36961.1836},{"date":"2020-07-03","close":36558.4531},{"date":"2020-07-06","close":40630.4531},{"date":"2020-07-07","close":42062.3633},{"date":"2020-07-08","close":42733.5664},{"date":"2020-07-09","close":45463.1484},{"date":"2020-07-10","close":47163.5391},{"date":"2020-07-13","close":51011.8008},{"date":"2020-07-14","close":48595.4531},{"date":"2020-07-15","close":48147.9805},{"date":"2020-07-16","close":51190.793},{"date":"2020-07-17","close":50653.8242},{"date":"2020-07-20","close":52801.6875},{"date":"2020-07-21","close":53070.1719},{"date":"2020-07-22","close":51638.2578},{"date":"2020-07-23","close":52175.2266},{"date":"2020-07-24","close":50206.3477},{"date":"2020-07-27","close":50385.3359},{"date":"2020-07-28","close":50564.3281},{"date":"2020-07-29","close":50653.8242},{"date":"2020-07-30","close":49221.9102},{"date":"2020-07-31","close":49758.8789},{"date":"2020-08-03","close":50027.3594},{"date":"2020-08-04","close":50653.8242},{"date":"2020-08-05","close":50922.3086},{"date":"2020-08-06","close":50027.3594},{"date":"2020-08-07","close":51280.2852},{"date":"2020-08-10","close":59961.2383},{"date":"2020-08-11","close":60319.2188},{"date":"2020-08-12","close":56381.457},{"date":"2020-08-13","close":54502.082},{"date":"2020-08-14","close":52801.6875},{"date":"2020-08-18","close":47879.5},{"date":"2020-08-19","close":49490.3906},{"date":"2020-08-20","close":49848.3711},{"date":"2020-08-21","close":49311.4102},{"date":"2020-08-24","close":49579.8906},{"date":"2020-08-25","close":50832.8125},{"date":"2020-08-26","close":52891.1797},{"date":"2020-08-27","close":51638.2578},{"date":"2020-08-28","close":51011.8008},{"date":"2020-08-31","close":52175.2266},{"date":"2020-09-01","close":54949.5469},{"date":"2020-09-02","close":54770.5625},{"date":"2020-09-03","close":55755.0},{"date":"2020-09-04","close":55486.5195},{"date":"2020-09-07","close":57544.8906},{"date":"2020-09-08","close":54054.6133},{"date":"2020-09-09","close":53517.6406},{"date":"2020-09-10","close":56381.457},{"date":"2020-09-11","close":55218.0391},{"date":"2020-09-14","close":56828.9375},{"date":"2020-09-15","close":56918.4297},{"date":"2020-09-16","close":56112.9805},{"date":"2020-09-17","close":56560.4531},{"date":"2020-09-18","close":58439.8359},{"date":"2020-09-21","close":58618.8203},{"date":"2020-09-22","close":55486.5195},{"date":"2020-09-23","close":51817.2539},{"date":"2020-09-24","close":44747.1914},{"date":"2020-09-25","close":44747.1914},{"date":"2020-09-28","close":46984.5508},{"date":"2020-09-29","close":48416.4609},{"date":"2020-10-05","close":49937.8672},{"date":"2020-10-06","close":50027.3594},{"date":"2020-10-07","close":50206.3477},{"date":"2020-10-08","close":50116.8594},{"date":"2020-10-12","close":49937.8672},{"date":"2020-10-13","close":49311.4102},{"date":"2020-10-14","close":48416.4609},{"date":"2020-10-15","close":47521.5195},{"date":"2020-10-16","close":46626.5742},{"date":"2020-10-19","close":44031.2344},{"date":"2020-10-20","close":44210.2266},{"date":"2020-10-21","close":46000.1133},{"date":"2020-10-22","close":42957.3008},{"date":"2020-10-23","close":42823.0625},{"date":"2020-10-26","close":39467.0273},{"date":"2020-10-27","close":39914.4961},{"date":"2020-10-28","close":43494.2734},{"date":"2020-10-29","close":44120.7305},{"date":"2020-10-30","close":43091.5469},{"date":"2020-11-02","close":44165.4805},{"date":"2020-11-03","close":44747.1914},{"date":"2020-11-04","close":44612.9531},{"date":"2020-11-05","close":46716.0664},{"date":"2020-11-06","close":46358.0938},{"date":"2020-11-09","close":48595.4531},{"date":"2020-11-10","close":48237.4727},{"date":"2020-11-11","close":46447.5859},{"date":"2020-11-12","close":46268.6016},{"date":"2020-11-13","close":46537.082},{"date":"2020-11-16","close":46000.1133},{"date":"2020-11-17","close":45373.6562},{"date":"2020-11-18","close":45821.125},{"date":"2020-11-19","close":45642.1406},{"date":"2020-11-20","close":46000.1133},{"date":"2020-11-23","close":45642.1406},{"date":"2020-11-24","close":47253.0312},{"date":"2020-11-25","close":46268.6016},{"date":"2020-11-26","close":46447.5859},{"date":"2020-11-27","close":46805.5586},{"date":"2020-11-30","close":46089.6094},{"date":"2020-12-01","close":45821.125},{"date":"2020-12-02","close":45373.6562},{"date":"2020-12-03","close":44120.7305},{"date":"2020-12-04","close":42375.5938},{"date":"2020-12-07","close":42688.8242},{"date":"2020-12-08","close":43002.0508},{"date":"2020-12-09","close":43002.0508},{"date":"2020-12-10","close":43852.25},{"date":"2020-12-11","close":43762.7539},{"date":"2020-12-14","close":43002.0508},{"date":"2020-12-15","close":43136.2969},{"date":"2020-12-16","close":44299.7188},{"date":"2020-12-17","close":44836.6914},{"date":"2020-12-18","close":43986.4922},{"date":"2020-12-21","close":43673.2617},{"date":"2020-12-22","close":42554.5781},{"date":"2020-12-23","close":42017.6133},{"date":"2020-12-24","close":42062.3633},{"date":"2020-12-28","close":41212.168},{"date":"2020-12-29","close":41887.7734},{"date":"2020-12-30","close":43148.9141},{"date":"2021-01-04","close":45040.6172},{"date":"2021-01-05","close":45220.7773},{"date":"2021-01-06","close":44770.375},{"date":"2021-01-07","close":47112.4844},{"date":"2021-01-08","close":46572.0039},{"date":"2021-01-11","close":45130.6992},{"date":"2021-01-12","close":44410.0508},{"date":"2021-01-13","close":46481.9141},{"date":"2021-01-14","close":47112.4844},{"date":"2021-01-15","close":45581.1055},{"date":"2021-01-18","close":44365.0078},{"date":"2021-01-19","close":45491.0234},{"date":"2021-01-20","close":45220.7773},{"date":"2021-01-21","close":45941.4336},{"date":"2021-01-22","close":47112.4844},{"date":"2021-01-25","close":47292.6484},{"date":"2021-01-26","close":46842.2461},{"date":"2021-01-27","close":45671.1875},{"date":"2021-01-28","close":45040.6172},{"date":"2021-01-29","close":44049.7266},{"date":"2021-02-01","close":44770.375},{"date":"2021-02-02","close":45130.6992},{"date":"2021-02-03","close":45130.6992},{"date":"2021-02-04","close":47472.8125},{"date":"2021-02-05","close":46932.3242},{"date":"2021-02-08","close":47112.4844},{"date":"2021-02-09","close":46752.1602},{"date":"2021-02-10","close":47022.4062},{"date":"2021-02-15","close":47022.4062},{"date":"2021-02-16","close":48373.6211},{"date":"2021-02-17","close":48283.5391},{"date":"2021-02-18","close":46391.832},{"date":"2021-02-19","close":45671.1875},{"date":"2021-02-22","close":44725.332},{"date":"2021-02-23","close":44500.1289},{"date":"2021-02-24","close":41887.7734},{"date":"2021-02-25","close":43013.793},{"date":"2021-02-26","close":39951.0273},{"date":"2021-03-02","close":39095.2578},{"date":"2021-03-03","close":40311.3477},{"date":"2021-03-04","close":40716.7188},{"date":"2021-03-05","close":39590.707},{"date":"2021-03-08","close":37879.1602},{"date":"2021-03-09","close":36482.8984},{"date":"2021-03-10","close":35131.6836},{"date":"2021-03-11","close":35627.125},{"date":"2021-03-12","close":37563.875},{"date":"2021-03-15","close":37608.9141},{"date":"2021-03-16","close":38014.2812},{"date":"2021-03-17","close":37563.875},{"date":"2021-03-18","close":38104.3594},{"date":"2021-03-19","close":37653.9531},{"date":"2021-03-22","close":37338.6719},{"date":"2021-03-23","close":36663.0664},{"date":"2021-03-24","close":36302.7422},{"date":"2021-03-25","close":36122.5703},{"date":"2021-03-26","close":36302.7422},{"date":"2021-03-29","close":36708.1055},{"date":"2021-03-30","close":36798.1875},{"date":"2021-03-31","close":36392.8164},{"date":"2021-04-01","close":36257.6953},{"date":"2021-04-02","close":35942.4141},{"date":"2021-04-05","close":37969.2422},{"date":"2021-04-06","close":37563.875},{"date":"2021-04-07","close":37563.875},{"date":"2021-04-08","close":39050.2109},{"date":"2021-04-09","close":39050.2109},{"date":"2021-04-12","close":38374.6055},{"date":"2021-04-13","close":39590.707},{"date":"2021-04-14","close":39725.8281},{"date":"2021-04-15","close":40176.2266},{"date":"2021-04-16","close":40131.1914},{"date":"2021-04-19","close":40446.4688},{"date":"2021-04-20","close":40491.5156},{"date":"2021-04-21","close":39635.7422},{"date":"2021-04-22","close":40041.1055},{"date":"2021-04-23","close":39770.8672},{"date":"2021-04-26","close":39050.2109},{"date":"2021-04-27","close":38509.7266},{"date":"2021-04-28","close":37699.0},{"date":"2021-04-29","close":37699.0},{"date":"2021-04-30","close":37563.875},{"date":"2021-05-03","close":37023.3828},{"date":"2021-05-04","close":36572.9844},{"date":"2021-05-06","close":37383.7109},{"date":"2021-05-07","close":38329.5664},{"date":"2021-05-10","close":38104.3594},{"date":"2021-05-11","close":37563.875},{"date":"2021-05-12","close":37068.4297},{"date":"2021-05-13","close":36122.5703},{"date":"2021-05-14","close":36437.8633},{"date":"2021-05-17","close":36122.5703},{"date":"2021-05-18","close":36122.5703},{"date":"2021-05-20","close":36437.8633},{"date":"2021-05-21","close":36212.6562},{"date":"2021-05-24","close":35897.375},{"date":"2021-05-25","close":36482.8984},{"date":"2021-05-26","close":37699.0},{"date":"2021-05-27","close":37699.0},{"date":"2021-05-28","close":38014.2812},{"date":"2021-05-31","close":38329.5664},{"date":"2021-06-01","close":38014.2812},{"date":"2021-06-02","close":38779.9688},{"date":"2021-06-03","close":39140.293},{"date":"2021-06-04","close":39455.5859},{"date":"2021-06-07","close":40041.1055},{"date":"2021-06-08","close":39275.418},{"date":"2021-06-09","close":38509.7266},{"date":"2021-06-10","close":39680.7812},{"date":"2021-06-11","close":41302.2461},{"date":"2021-06-14","close":40761.7617},{"date":"2021-06-15","close":39951.0273},{"date":"2021-06-16","close":40131.1914},{"date":"2021-06-17","close":40176.2266},{"date":"2021-06-18","close":40761.7617},{"date":"2021-06-21","close":39725.8281},{"date":"2021-06-22","close":39770.8672},{"date":"2021-06-23","close":37924.2031},{"date":"2021-06-24","close":38239.4805},{"date":"2021-06-25","close":38554.7695},{"date":"2021-06-28","close":38915.0898},{"date":"2021-06-29","close":38915.0898},{"date":"2021-06-30","close":38689.8945},{"date":"2021-07-01","close":38599.8086},{"date":"2021-07-02","close":38554.7695},{"date":"2021-07-05","close":38104.3594},{"date":"2021-07-06","close":38419.6445},{"date":"2021-07-07","close":37834.1211},{"date":"2021-07-08","close":37113.4688},{"date":"2021-07-09","close":37113.4688},{"date":"2021-07-12","close":38464.6875},{"date":"2021-07-13","close":38554.7695},{"date":"2021-07-14","close":39815.9023},{"date":"2021-07-15","close":39680.7812},{"date":"2021-07-16","close":40536.5547},{"date":"2021-07-19","close":41527.4453},{"date":"2021-07-20","close":40356.3945},{"date":"2021-07-21","close":42112.9805},{"date":"2021-07-22","close":42067.9336},{"date":"2021-07-23","close":43509.2344},{"date":"2021-07-26","close":43148.9141},{"date":"2021-07-27","close":44049.7266},{"date":"2021-07-28","close":42158.0195},{"date":"2021-07-29","close":42788.5898},{"date":"2021-07-30","close":42608.4258},{"date":"2021-08-02","close":42518.3477},{"date":"2021-08-03","close":42878.668},{"date":"2021-08-04","close":43193.9492},{"date":"2021-08-05","close":43464.1953},{"date":"2021-08-06","close":44905.4961},{"date":"2021-08-09","close":45851.3438},{"date":"2021-08-10","close":45581.1055},{"date":"2021-08-11","close":44049.7266},{"date":"2021-08-12","close":44004.6836},{"date":"2021-08-13","close":44995.5742},{"date":"2021-08-17","close":44770.375},{"date":"2021-08-18","close":44950.5352},{"date":"2021-08-19","close":44500.1289},{"date":"2021-08-20","close":43148.9141},{"date":"2021-08-23","close":44815.4141},{"date":"2021-08-24","close":43959.6406},{"date":"2021-08-25","close":42563.3828},{"date":"2021-08-26","close":44229.8867},{"date":"2021-08-27","close":44545.1719},{"date":"2021-08-30","close":47292.6484},{"date":"2021-08-31","close":47292.6484},{"date":"2021-09-01","close":45220.7773},{"date":"2021-09-02","close":42968.7461},{"date":"2021-09-03","close":43013.793},{"date":"2021-09-06","close":42428.2578},{"date":"2021-09-07","close":42833.625},{"date":"2021-09-08","close":41617.5352},{"date":"2021-09-09","close":41437.3672},{"date":"2021-09-10","close":40356.3945},{"date":"2021-09-13","close":38599.8086},{"date":"2021-09-14","close":39905.9883},{"date":"2021-09-15","close":39770.8672},{"date":"2021-09-16","close":40536.5547},{"date":"2021-09-17","close":40626.6367},{"date":"2021-09-23","close":39365.5039},{"date":"2021-09-24","close":38734.9297},{"date":"2021-09-27","close":38734.9297},{"date":"2021-09-28","close":37383.7109},{"date":"2021-09-29","close":36753.1406},{"date":"2021-09-30","close":36798.1875},{"date":"2021-10-01","close":35762.25},{"date":"2021-10-05","close":34365.9922},{"date":"2021-10-06","close":32969.7305},{"date":"2021-10-07","close":34275.9102},{"date":"2021-10-08","close":35446.9648},{"date":"2021-10-12","close":35492.0039},{"date":"2021-10-13","close":35582.0859},{"date":"2021-10-14","close":36212.6562},{"date":"2021-10-15","close":36392.8164},{"date":"2021-10-18","close":36032.4961},{"date":"2021-10-19","close":36122.5703},{"date":"2021-10-20","close":35492.0039},{"date":"2021-10-21","close":35221.7617},{"date":"2021-10-22","close":34861.4375},{"date":"2021-10-25","close":34951.5195},{"date":"2021-10-26","close":35446.9648},{"date":"2021-10-27","close":35086.6406},{"date":"2021-10-28","close":34906.4805},{"date":"2021-10-29","close":34095.7461},{"date":"2021-11-01","close":33645.3438},{"date":"2021-11-02","close":34365.9922},{"date":"2021-11-03","close":34365.9922},{"date":"2021-11-04","close":34005.668},{"date":"2021-11-05","close":33510.2227},{"date":"2021-11-08","close":33375.1016},{"date":"2021-11-09","close":33104.8516},{"date":"2021-11-10","close":32204.041},{"date":"2021-11-11","close":31663.5508},{"date":"2021-11-12","close":32204.041},{"date":"2021-11-15","close":33149.8945},{"date":"2021-11-16","close":32429.2422},{"date":"2021-11-17","close":31708.5918},{"date":"2021-11-18","close":30852.8223},{"date":"2021-11-19","close":31483.3906},{"date":"2021-11-22","close":31798.6758},{"date":"2021-11-23","close":31078.0273},{"date":"2021-11-24","close":31123.0684},{"date":"2021-11-25","close":30807.7832},{"date":"2021-11-26","close":30042.0938},{"date":"2021-11-29","close":28961.1172},{"date":"2021-11-30","close":27204.5352},{"date":"2021-12-01","close":27925.1836},{"date":"2021-12-02","close":28330.5469},{"date":"2021-12-03","close":28780.9551},{"date":"2021-12-06","close":29681.7676},{"date":"2021-12-07","close":29546.6465},{"date":"2021-12-08","close":29411.5234},{"date":"2021-12-09","close":29501.6055},{"date":"2021-12-10","close":29096.2383},{"date":"2021-12-13","close":28961.1172},{"date":"2021-12-14","close":28780.9551},{"date":"2021-12-15","close":28150.3867},{"date":"2021-12-16","close":28420.6289},{"date":"2021-12-17","close":28420.6289},{"date":"2021-12-20","close":27790.0625},{"date":"2021-12-21","close":27519.8184},{"date":"2021-12-22","close":27429.7344},{"date":"2021-12-23","close":27519.8184},{"date":"2021-12-24","close":27925.1836},{"date":"2021-12-27","close":28150.3867},{"date":"2021-12-28","close":27114.4512},{"date":"2021-12-29","close":27662.2168},{"date":"2021-12-30","close":27707.8652},{"date":"2022-01-03","close":30400.0},{"date":"2022-01-04","close":27753.5137},{"date":"2022-01-05","close":27342.6875},{"date":"2022-01-06","close":26840.5664},{"date":"2022-01-07","close":26977.5098},{"date":"2022-01-10","close":26064.5645},{"date":"2022-01-11","close":25471.1523},{"date":"2022-01-12","close":27205.7461},{"date":"2022-01-13","close":27388.3359},{"date":"2022-01-14","close":27068.8047},{"date":"2022-01-17","close":26018.9199},{"date":"2022-01-18","close":25334.2109},{"date":"2022-01-19","close":24558.209},{"date":"2022-01-20","close":25288.5625},{"date":"2022-01-21","close":24832.0918},{"date":"2022-01-24","close":23736.5586},{"date":"2022-01-25","close":23143.1445},{"date":"2022-01-26","close":23143.1445},{"date":"2022-01-27","close":21454.1953},{"date":"2022-01-28","close":22686.6719},{"date":"2022-02-03","close":23280.0859},{"date":"2022-02-04","close":23417.0273},{"date":"2022-02-07","close":23873.498},{"date":"2022-02-08","close":23873.498},{"date":"2022-02-09","close":23873.498},{"date":"2022-02-10","close":23508.3184},{"date":"2022-02-11","close":22869.2598},{"date":"2022-02-14","close":22001.9629},{"date":"2022-02-15","close":21682.4336},{"date":"2022-02-16","close":22914.9062},{"date":"2022-02-17","close":22960.5566},{"date":"2022-02-18","close":23508.3184},{"date":"2022-02-21","close":23508.3184},{"date":"2022-02-22","close":23508.3184},{"date":"2022-02-23","close":23280.0859},{"date":"2022-02-24","close":22504.082},{"date":"2022-02-25","close":23234.4355},{"date":"2022-02-28","close":23234.4355},{"date":"2022-03-02","close":24649.5},{"date":"2022-03-03","close":24649.5},{"date":"2022-03-04","close":24649.5},{"date":"2022-03-07","close":23964.793},{"date":"2022-03-08","close":23508.3184},{"date":"2022-03-10","close":23508.3184},{"date":"2022-03-11","close":23508.3184},{"date":"2022-03-14","close":23919.1465},{"date":"2022-03-15","close":23919.1465},{"date":"2022-03-16","close":23919.1465},{"date":"2022-03-17","close":23919.1465},{"date":"2022-03-18","close":24832.0918},{"date":"2022-03-21","close":24832.0918},{"date":"2022-03-22","close":25288.5625},{"date":"2022-03-23","close":25197.2695},{"date":"2022-03-24","close":25242.9141},{"date":"2022-03-25","close":25334.2109},{"date":"2022-03-28","close":25288.5625},{"date":"2022-03-29","close":25197.2695},{"date":"2022-03-30","close":25745.0332},{"date":"2022-03-31","close":25745.0332},{"date":"2022-04-01","close":25425.5039},{"date":"2022-04-04","close":25379.8574},{"date":"2022-04-05","close":25471.1523},{"date":"2022-04-06","close":25197.2695},{"date":"2022-04-07","close":27114.4512},{"date":"2022-04-08","close":25927.623},{"date":"2022-04-11","close":25105.9727},{"date":"2022-04-12","close":24740.7969},{"date":"2022-04-13","close":25242.9141},{"date":"2022-04-14","close":25516.7988},{"date":"2022-04-15","close":25014.6797},{"date":"2022-04-18","close":24695.1504},{"date":"2022-04-19","close":24740.7969},{"date":"2022-04-20","close":24832.0918},{"date":"2022-04-21","close":24969.0293},{"date":"2022-04-22","close":24603.8555},{"date":"2022-04-25","close":23873.498},{"date":"2022-04-26","close":23873.498},{"date":"2022-04-27","close":23599.6172},{"date":"2022-04-28","close":23690.9102},{"date":"2022-04-29","close":23827.8516},{"date":"2022-05-02","close":23827.8516},{"date":"2022-05-03","close":23964.793},{"date":"2022-05-04","close":23919.1465},{"date":"2022-05-06","close":24375.6191},{"date":"2022-05-09","close":26350.0},{"date":"2022-05-10","close":23645.2637},{"date":"2022-05-11","close":23599.6172},{"date":"2022-05-12","close":22686.6719},{"date":"2022-05-13","close":23051.8477},{"date":"2022-05-16","close":22960.5566},{"date":"2022-05-17","close":23051.8477},{"date":"2022-05-18","close":23143.1445},{"date":"2022-05-19","close":22595.375},{"date":"2022-05-20","close":23143.1445},{"date":"2022-05-23","close":23188.7891},{"date":"2022-05-24","close":23097.4961},{"date":"2022-05-25","close":22914.9062},{"date":"2022-05-26","close":22686.6719},{"date":"2022-05-27","close":22732.3164},{"date":"2022-05-30","close":23280.0859},{"date":"2022-05-31","close":23417.0273},{"date":"2022-06-02","close":23599.6172},{"date":"2022-06-03","close":23553.9668},{"date":"2022-06-07","close":22960.5566},{"date":"2022-06-08","close":22777.9648},{"date":"2022-06-09","close":22367.1406},{"date":"2022-06-10","close":22001.9629},{"date":"2022-06-13","close":20495.6016},{"date":"2022-06-14","close":19810.8965},{"date":"2022-06-15","close":18715.3633},{"date":"2022-06-16","close":19171.8359},{"date":"2022-06-17","close":18852.3047},{"date":"2022-06-20","close":17711.123},{"date":"2022-06-21","close":18213.2441},{"date":"2022-06-22","close":18076.3027},{"date":"2022-06-23","close":16615.5879},{"date":"2022-06-24","close":17345.9453},{"date":"2022-06-27","close":17893.7129},{"date":"2022-06-28","close":18076.3027},{"date":"2022-06-29","close":18121.9473},{"date":"2022-06-30","close":17665.4766},{"date":"2022-07-01","close":16889.4727},{"date":"2022-07-04","close":16296.0586},{"date":"2022-07-05","close":16889.4727},{"date":"2022-07-06","close":17026.4141},{"date":"2022-07-07","close":17209.0039},{"date":"2022-07-08","close":17619.8301},{"date":"2022-07-11","close":17345.9453},{"date":"2022-07-12","close":16569.9414},{"date":"2022-07-13","close":16798.1797},{"date":"2022-07-14","close":17026.4141},{"date":"2022-07-15","close":17026.4141},{"date":"2022-07-18","close":17482.8867},{"date":"2022-07-19","close":17939.3613},{"date":"2022-07-20","close":18167.5938},{"date":"2022-07-21","close":18258.8906},{"date":"2022-07-22","close":18532.7754},{"date":"2022-07-25","close":18532.7754},{"date":"2022-07-26","close":18532.7754},{"date":"2022-07-27","close":18624.0664},{"date":"2022-07-28","close":19354.4238},{"date":"2022-07-29","close":20130.4277},{"date":"2022-08-01","close":20267.3691},{"date":"2022-08-02","close":19719.5996},{"date":"2022-08-03","close":19810.8965},{"date":"2022-08-04","close":19810.8965},{"date":"2022-08-05","close":19947.8398},{"date":"2022-08-08","close":20267.3691},{"date":"2022-08-09","close":20221.7207},{"date":"2022-08-10","close":19856.543},{"date":"2022-08-11","close":20586.8984},{"date":"2022-08-12","close":20586.8984},{"date":"2022-08-16","close":20723.8398},{"date":"2022-08-17","close":20039.1309},{"date":"2022-08-18","close":20313.0156},{"date":"2022-08-19","close":20313.0156},{"date":"2022-08-22","close":19537.0137},{"date":"2022-08-23","close":19034.8926},{"date":"2022-08-24","close":19993.4863},{"date":"2022-08-25","close":20678.1934},{"date":"2022-08-26","close":20541.25},{"date":"2022-08-29","close":19902.1895},{"date":"2022-08-30","close":20313.0156},{"date":"2022-08-31","close":20358.6602},{"date":"2022-09-01","close":19765.2461},{"date":"2022-09-02","close":19582.6582},{"date":"2022-09-05","close":19308.7754},{"date":"2022-09-06","close":19354.4238},{"date":"2022-09-07","close":18943.5977},{"date":"2022-09-08","close":19537.0137},{"date":"2022-09-13","close":19719.5996},{"date":"2022-09-14","close":19445.7168},{"date":"2022-09-15","close":19354.4238},{"date":"2022-09-16","close":18943.5977},{"date":"2022-09-19","close":18076.3027},{"date":"2022-09-20","close":18121.9473},{"date":"2022-09-21","close":17939.3613},{"date":"2022-09-22","close":17391.5918},{"date":"2022-09-23","close":17163.3574},{"date":"2022-09-26","close":16022.1768},{"date":"2022-09-27","close":15702.6465},{"date":"2022-09-28","close":14926.6416},{"date":"2022-09-29","close":14515.8184},{"date":"2022-09-30","close":14333.2285},{"date":"2022-10-04","close":15063.584},{"date":"2022-10-05","close":14515.8184},{"date":"2022-10-06","close":14926.6416},{"date":"2022-10-07","close":14880.9961},{"date":"2022-10-11","close":14059.3447},{"date":"2022-10-12","close":13876.7568},{"date":"2022-10-13","close":13009.46},{"date":"2022-10-14","close":13557.2256},{"date":"2022-10-17","close":13557.2256},{"date":"2022-10-18","close":14333.2285},{"date":"2022-10-19","close":14104.9932},{"date":"2022-10-20","close":13968.0498},{"date":"2022-10-21","close":13694.168},{"date":"2022-10-24","close":13968.0498},{"date":"2022-10-25","close":13876.7568},{"date":"2022-10-26","close":13785.4629},{"date":"2022-10-27","close":14104.9932},{"date":"2022-10-28","close":14287.5811},{"date":"2022-10-31","close":14378.875},{"date":"2022-11-01","close":14789.7012},{"date":"2022-11-02","close":14561.4648},{"date":"2022-11-03","close":14561.4648},{"date":"2022-11-04","close":14515.8184},{"date":"2022-11-07","close":14561.4648},{"date":"2022-11-08","close":14880.9961},{"date":"2022-11-09","close":15565.7031},{"date":"2022-11-10","close":15565.7031},{"date":"2022-11-11","close":15793.9385},{"date":"2022-11-14","close":15839.5859},{"date":"2022-11-15","close":16022.1768},{"date":"2022-11-16","close":16296.0586},{"date":"2022-11-17","close":16159.1191},{"date":"2022-11-18","close":16067.8213},{"date":"2022-11-21","close":15428.7627},{"date":"2022-11-22","close":15154.8779},{"date":"2022-11-23","close":15565.7031},{"date":"2022-11-24","close":15839.5859},{"date":"2022-11-25","close":15520.0576},{"date":"2022-11-28","close":15063.584},{"date":"2022-11-29","close":15474.4092},{"date":"2022-11-30","close":15702.6465},{"date":"2022-12-01","close":16022.1768},{"date":"2022-12-02","close":16250.4121},{"date":"2022-12-05","close":16478.6484},{"date":"2022-12-06","close":15885.2344},{"date":"2022-12-07","close":15793.9385},{"date":"2022-12-08","close":15520.0576},{"date":"2022-12-09","close":15291.8193},{"date":"2022-12-12","close":15976.5273},{"date":"2022-12-13","close":15474.4092},{"date":"2022-12-14","close":16341.708},{"date":"2022-12-15","close":16296.0586},{"date":"2022-12-16","close":16615.5879},{"date":"2022-12-19","close":16067.8213},{"date":"2022-12-20","close":15474.4092},{"date":"2022-12-21","close":15428.7627},{"date":"2022-12-22","close":15337.4668},{"date":"2022-12-23","close":15063.584},{"date":"2022-12-26","close":14789.7012},{"date":"2022-12-27","close":14880.9961},{"date":"2022-12-28","close":15811.0576},{"date":"2022-12-29","close":15439.0322},{"date":"2023-01-02","close":15067.0088},{"date":"2023-01-03","close":14880.9951},{"date":"2023-01-04","close":15160.0146},{"date":"2023-01-05","close":15067.0088},{"date":"2023-01-06","close":15206.5166},{"date":"2023-01-09","close":15811.0576},{"date":"2023-01-10","close":15764.5547},{"date":"2023-01-11","close":16183.082},{"date":"2023-01-12","close":16229.585},{"date":"2023-01-13","close":16276.0869},{"date":"2023-01-16","close":16508.6055},{"date":"2023-01-17","close":16276.0869},{"date":"2023-01-18","close":16229.585},{"date":"2023-01-19","close":16694.6172},{"date":"2023-01-20","close":16648.1152},{"date":"2023-01-25","close":16666.7148},{"date":"2023-01-26","close":16834.127},{"date":"2023-01-27","close":16796.9238},{"date":"2023-01-30","close":16973.6348},{"date":"2023-01-31","close":17085.2422},{"date":"2023-02-01","close":17624.6797},{"date":"2023-02-02","close":18052.5059},{"date":"2023-02-03","close":18601.2441},{"date":"2023-02-06","close":18601.2441},{"date":"2023-02-07","close":18368.7285},{"date":"2023-02-08","close":18285.0234},{"date":"2023-02-09","close":18396.6309},{"date":"2023-02-10","close":18266.4199},{"date":"2023-02-13","close":17875.7949},{"date":"2023-02-14","close":17764.1875},{"date":"2023-02-15","close":17392.1621},{"date":"2023-02-16","close":17726.9863},{"date":"2023-02-17","close":17754.8867},{"date":"2023-02-20","close":17810.6914},{"date":"2023-02-21","close":17959.5},{"date":"2023-02-22","close":17494.4707},{"date":"2023-02-23","close":17485.1699},{"date":"2023-02-24","close":17234.0527},{"date":"2023-02-27","close":16973.6348},{"date":"2023-02-28","close":17048.0391},{"date":"2023-03-02","close":17178.25},{"date":"2023-03-03","close":17354.9609},{"date":"2023-03-06","close":17513.0703},{"date":"2023-03-07","close":18247.8203},{"date":"2023-03-08","close":17885.0977},{"date":"2023-03-09","close":18210.6191},{"date":"2023-03-10","close":17857.1934},{"date":"2023-03-13","close":17485.1699},{"date":"2023-03-14","close":16889.9297},{"date":"2023-03-15","close":16880.6289},{"date":"2023-03-16","close":16322.5918},{"date":"2023-03-17","close":16629.5117},{"date":"2023-03-20","close":16741.1191},{"date":"2023-03-21","close":16741.1191},{"date":"2023-03-22","close":16573.707},{"date":"2023-03-23","close":16350.4941},{"date":"2023-03-24","close":16471.4004},{"date":"2023-03-27","close":16285.3896},{"date":"2023-03-28","close":16685.3164},{"date":"2023-03-29","close":17299.1582},{"date":"2023-03-30","close":17503.7715},{"date":"2023-03-31","close":17847.8945},{"date":"2023-04-03","close":18303.623},{"date":"2023-04-04","close":19252.2871},{"date":"2023-04-05","close":19298.7891},{"date":"2023-04-06","close":18694.25},{"date":"2023-04-07","close":18740.7539},{"date":"2023-04-10","close":18322.2246},{"date":"2023-04-11","close":18694.25},{"date":"2023-04-12","close":18787.2578},{"date":"2023-04-13","close":18415.2324},{"date":"2023-04-14","close":18926.7656},{"date":"2023-04-17","close":19484.8027},{"date":"2023-04-18","close":19763.8223},{"date":"2023-04-19","close":19810.3242},{"date":"2023-04-20","close":18973.2695},{"date":"2023-04-21","close":18694.25},{"date":"2023-04-24","close":19066.2754},{"date":"2023-04-25","close":18266.4199},{"date":"2023-04-26","close":18266.4199},{"date":"2023-04-27","close":18880.2637},{"date":"2023-04-28","close":18359.4277},{"date":"2023-05-02","close":18694.25},{"date":"2023-05-03","close":18582.6426},{"date":"2023-05-04","close":18415.2324},{"date":"2023-05-08","close":18480.3359},{"date":"2023-05-09","close":18154.8145},{"date":"2023-05-10","close":18192.0176},{"date":"2023-05-11","close":18322.2246},{"date":"2023-05-12","close":18582.6426},{"date":"2023-05-15","close":19205.7852},{"date":"2023-05-16","close":19066.2754},{"date":"2023-05-17","close":19066.2754},{"date":"2023-05-18","close":19112.7773},{"date":"2023-05-19","close":19205.7852},{"date":"2023-05-22","close":19066.2754},{"date":"2023-05-23","close":19019.7715},{"date":"2023-05-24","close":18880.2637},{"date":"2023-05-25","close":18647.7461},{"date":"2023-05-26","close":18452.4336},{"date":"2023-05-30","close":18424.5312},{"date":"2023-05-31","close":18433.834},{"date":"2023-06-01","close":18480.3359},{"date":"2023-06-02","close":18480.3359},{"date":"2023-06-05","close":18601.2441},{"date":"2023-06-07","close":18694.25},{"date":"2023-06-08","close":18880.2637},{"date":"2023-06-09","close":18601.2441},{"date":"2023-06-12","close":18694.25},{"date":"2023-06-13","close":19019.7715},{"date":"2023-06-14","close":18694.25},{"date":"2023-06-15","close":18833.7598},{"date":"2023-06-16","close":19298.7891},{"date":"2023-06-19","close":19438.2988},{"date":"2023-06-20","close":19763.8223},{"date":"2023-06-21","close":20321.8613},{"date":"2023-06-22","close":20275.3555},{"date":"2023-06-23","close":19624.3125},{"date":"2023-06-26","close":20135.8457},{"date":"2023-06-27","close":19577.8105},{"date":"2023-06-28","close":19438.2988},{"date":"2023-06-29","close":19112.7773},{"date":"2023-06-30","close":19577.8105},{"date":"2023-07-03","close":18545.4414},{"date":"2023-07-04","close":18136.2129},{"date":"2023-07-05","close":18201.3164},{"date":"2023-07-06","close":17978.1016},{"date":"2023-07-07","close":17624.6797},{"date":"2023-07-10","close":17438.668},{"date":"2023-07-11","close":17615.377},{"date":"2023-07-12","close":17596.7773},{"date":"2023-07-13","close":17903.6973},{"date":"2023-07-14","close":18024.6055},{"date":"2023-07-17","close":17894.3965},{"date":"2023-07-18","close":17624.6797},{"date":"2023-07-19","close":17299.1582},{"date":"2023-07-20","close":17010.8398},{"date":"2023-07-21","close":16787.623},{"date":"2023-07-24","close":16276.0869},{"date":"2023-07-25","close":16015.6729},{"date":"2023-07-26","close":15225.1182},{"date":"2023-07-27","close":15439.0322},{"date":"2023-07-28","close":15625.0449},{"date":"2023-07-31","close":15838.959},{"date":"2023-08-01","close":16034.2715},{"date":"2023-08-02","close":16099.3779},{"date":"2023-08-03","close":15708.751},{"date":"2023-08-04","close":15680.8477},{"date":"2023-08-07","close":15569.2422},{"date":"2023-08-08","close":15373.9287},{"date":"2023-08-09","close":15532.0391},{"date":"2023-08-10","close":15662.248},{"date":"2023-08-11","close":15764.5547},{"date":"2023-08-14","close":15262.3213},{"date":"2023-08-16","close":14797.2891},{"date":"2023-08-17","close":14443.8662},{"date":"2023-08-18","close":14109.043},{"date":"2023-08-21","close":14099.7432},{"date":"2023-08-22","close":14136.9453},{"date":"2023-08-23","close":13988.1348},{"date":"2023-08-24","close":14109.043},{"date":"2023-08-25","close":13960.2334},{"date":"2023-08-28","close":14369.4609},{"date":"2023-08-29","close":14527.5713},{"date":"2023-08-30","close":14508.9707},{"date":"2023-08-31","close":14499.6699},{"date":"2023-09-01","close":14555.4727},{"date":"2023-09-04","close":14360.1602},{"date":"2023-09-05","close":14136.9453},{"date":"2023-09-06","close":13941.6328},{"date":"2023-09-07","close":13755.6201},{"date":"2023-09-08","close":13783.5215},{"date":"2023-09-11","close":14127.6445},{"date":"2023-09-12","close":14136.9453},{"date":"2023-09-13","close":13904.4297},{"date":"2023-09-14","close":13988.1348},{"date":"2023-09-15","close":14462.4668},{"date":"2023-09-18","close":14174.1484},{"date":"2023-09-19","close":13904.4297},{"date":"2023-09-20","close":13830.0244},{"date":"2023-09-21","close":13532.4053},{"date":"2023-09-22","close":13309.1914},{"date":"2023-09-25","close":13178.9814},{"date":"2023-09-26","close":13113.876},{"date":"2023-09-27","close":13039.4717},{"date":"2023-10-04","close":12537.2393},{"date":"2023-10-05","close":12369.8271},{"date":"2023-10-06","close":12388.4287},{"date":"2023-10-10","close":12118.7109},{"date":"2023-10-11","close":12537.2393},{"date":"2023-10-12","close":12648.8467},{"date":"2023-10-13","close":12369.8271},{"date":"2023-10-16","close":12741.8525},{"date":"2023-10-17","close":12797.6553},{"date":"2023-10-18","close":12565.1406},{"date":"2023-10-19","close":11979.2012},{"date":"2023-10-20","close":11644.3789},{"date":"2023-10-23","close":11672.2803},{"date":"2023-10-24","close":11811.79},{"date":"2023-10-25","close":11876.8945},{"date":"2023-10-26","close":11281.6543},{"date":"2023-10-27","close":11253.7529},{"date":"2023-10-30","close":11449.0654},{"date":"2023-10-31","close":11104.9424},{"date":"2023-11-01","close":11170.0469},{"date":"2023-11-02","close":11532.7715},{"date":"2023-11-03","close":11802.4893},{"date":"2023-11-06","close":12183.8154},{"date":"2023-11-07","close":12221.0166},{"date":"2023-11-08","close":12146.6123},{"date":"2023-11-09","close":12248.9189},{"date":"2023-11-10","close":12044.3057},{"date":"2023-11-13","close":11960.6006},{"date":"2023-11-14","close":12230.3174},{"date":"2023-11-15","close":12416.3311},{"date":"2023-11-16","close":12620.9443},{"date":"2023-11-17","close":12425.6309},{"date":"2023-11-20","close":12723.251},{"date":"2023-11-21","close":12806.957},{"date":"2023-11-22","close":12723.251},{"date":"2023-11-23","close":12751.1533},{"date":"2023-11-24","close":12760.4541},{"date":"2023-11-27","close":12648.8467},{"date":"2023-11-28","close":12518.6367},{"date":"2023-11-29","close":12453.5322},{"date":"2023-11-30","close":12546.5381},{"date":"2023-12-01","close":12490.7363},{"date":"2023-12-04","close":12500.0361},{"date":"2023-12-05","close":12500.0361},{"date":"2023-12-06","close":12630.2451},{"date":"2023-12-07","close":12732.5518},{"date":"2023-12-08","close":12695.3486},{"date":"2023-12-11","close":12732.5518},{"date":"2023-12-12","close":13058.0742},{"date":"2023-12-13","close":12955.7666},{"date":"2023-12-14","close":12937.166},{"date":"2023-12-15","close":12825.5576},{"date":"2023-12-18","close":13011.5703},{"date":"2023-12-19","close":13262.6865},{"date":"2023-12-20","close":13327.791},{"date":"2023-12-21","close":13318.4902},{"date":"2023-12-22","close":13244.0859},{"date":"2023-12-26","close":13327.791},{"date":"2023-12-27","close":13831.2646},{"date":"2023-12-28","close":13897.7607},{"date":"2024-01-02","close":14021.2549},{"date":"2024-01-03","close":14125.749},{"date":"2024-01-04","close":13850.2637},{"date":"2024-01-05","close":13726.7705},{"date":"2024-01-08","close":13584.2773},{"date":"2024-01-09","close":13717.2705},{"date":"2024-01-10","close":14363.2373},{"date":"2024-01-11","close":14439.2324},{"date":"2024-01-12","close":14201.7451},{"date":"2024-01-15","close":14686.2197},{"date":"2024-01-16","close":14657.7207},{"date":"2024-01-17","close":14277.7412},{"date":"2024-01-18","close":14325.2383},{"date":"2024-01-19","close":14325.2383},{"date":"2024-01-22","close":14182.7461},{"date":"2024-01-23","close":14144.748},{"date":"2024-01-24","close":13888.2617},{"date":"2024-01-25","close":13774.2676},{"date":"2024-01-26","close":13802.7666},{"date":"2024-01-29","close":13717.2705},{"date":"2024-01-30","close":13584.2773},{"date":"2024-01-31","close":13432.2861},{"date":"2024-02-01","close":13650.7744},{"date":"2024-02-02","close":13945.2588},{"date":"2024-02-05","close":13954.7578},{"date":"2024-02-06","close":13783.7666},{"date":"2024-02-07","close":13793.2676},{"date":"2024-02-08","close":13745.7695},{"date":"2024-02-13","close":13888.2617},{"date":"2024-02-14","close":13840.7637},{"date":"2024-02-15","close":13821.7656},{"date":"2024-02-16","close":13783.7666},{"date":"2024-02-19","close":13964.2578},{"date":"2024-02-20","close":13973.7568},{"date":"2024-02-21","close":13983.2568},{"date":"2024-02-22","close":14116.25},{"date":"2024-02-23","close":13878.7627},{"date":"2024-02-26","close":13660.2734},{"date":"2024-02-27","close":13432.2861},{"date":"2024-02-28","close":13356.29},{"date":"2024-02-29","close":13175.7998},{"date":"2024-03-04","close":13213.7969},{"date":"2024-03-05","close":13109.3037},{"date":"2024-03-06","close":13061.8057},{"date":"2024-03-07","close":13061.8057},{"date":"2024-03-08","close":13014.3076},{"date":"2024-03-11","close":12862.3164},{"date":"2024-03-12","close":12843.3174},{"date":"2024-03-13","close":12871.8154},{"date":"2024-03-14","close":12966.8115},{"date":"2024-03-15","close":12995.3096},{"date":"2024-03-18","close":13232.7969},{"date":"2024-03-19","close":13099.8037},{"date":"2024-03-20","close":13270.7939},{"date":"2024-03-21","close":13299.293},{"date":"2024-03-22","close":13479.7842},{"date":"2024-03-25","close":13299.293},{"date":"2024-03-26","close":13242.2959},{"date":"2024-03-27","close":13185.2988},{"date":"2024-03-28","close":13147.3008},{"date":"2024-03-29","close":13061.8057},{"date":"2024-04-01","close":13337.291},{"date":"2024-04-02","close":13118.8027},{"date":"2024-04-03","close":12919.3135},{"date":"2024-04-04","close":12795.8203},{"date":"2024-04-05","close":12624.8291},{"date":"2024-04-08","close":12472.8369},{"date":"2024-04-09","close":12292.3467},{"date":"2024-04-11","close":12292.3467},{"date":"2024-04-12","close":12311.3457},{"date":"2024-04-15","close":12073.8574},{"date":"2024-04-16","close":11912.3672},{"date":"2024-04-17","close":11931.3652},{"date":"2024-04-18","close":12130.8545},{"date":"2024-04-19","close":11912.3672},{"date":"2024-04-22","close":12149.8545},{"date":"2024-04-23","close":12197.3516},{"date":"2024-04-24","close":12301.8457},{"date":"2024-04-25","close":12244.8486},{"date":"2024-04-26","close":15341.6846},{"date":"2024-04-29","close":15474.6777},{"date":"2024-04-30","close":14914.207},{"date":"2024-05-02","close":17118.0898},{"date":"2024-05-03","close":17963.5449},{"date":"2024-05-07","close":17973.0449},{"date":"2024-05-08","close":17621.5625},{"date":"2024-05-09","close":18210.5332},{"date":"2024-05-10","close":17916.0469},{"date":"2024-05-13","close":17156.0879},{"date":"2024-05-14","close":17004.0957},{"date":"2024-05-16","close":16994.5957},{"date":"2024-05-17","close":16329.6328},{"date":"2024-05-20","close":16548.1211},{"date":"2024-05-21","close":16624.1152},{"date":"2024-05-22","close":16909.0996},{"date":"2024-05-23","close":17346.0781},{"date":"2024-05-24","close":16747.6094},{"date":"2024-05-27","close":17213.0859},{"date":"2024-05-28","close":17127.5898},{"date":"2024-05-29","close":16614.6172},{"date":"2024-05-30","close":15930.6533},{"date":"2024-05-31","close":16149.1416},{"date":"2024-06-03","close":16719.1113},{"date":"2024-06-04","close":17669.0605},{"date":"2024-06-05","close":17650.0605},{"date":"2024-06-07","close":17108.5898},{"date":"2024-06-10","close":17469.5723},{"date":"2024-06-11","close":17127.5898},{"date":"2024-06-12","close":16719.1113},{"date":"2024-06-13","close":16662.1133},{"date":"2024-06-14","close":16168.1396},{"date":"2024-06-17","close":16101.6445},{"date":"2024-06-18","close":16149.1416},{"date":"2024-06-19","close":16196.6377},{"date":"2024-06-20","close":16063.6455},{"date":"2024-06-21","close":16006.6484},{"date":"2024-06-24","close":15645.6689},{"date":"2024-06-25","close":15436.6787},{"date":"2024-06-26","close":15389.1826},{"date":"2024-06-27","close":15018.7021},{"date":"2024-06-28","close":15018.7021},{"date":"2024-07-01","close":14971.2041},{"date":"2024-07-02","close":14629.2227},{"date":"2024-07-03","close":14619.7236},{"date":"2024-07-04","close":14534.2275},{"date":"2024-07-05","close":14600.7236},{"date":"2024-07-08","close":14961.7051},{"date":"2024-07-09","close":15104.1973},{"date":"2024-07-10","close":15113.6963},{"date":"2024-07-11","close":14971.2041},{"date":"2024-07-12","close":14904.708},{"date":"2024-07-15","close":14524.7275},{"date":"2024-07-16","close":14296.7402},{"date":"2024-07-17","close":14182.7461},{"date":"2024-07-18","close":13821.7656},{"date":"2024-07-19","close":13840.7637},{"date":"2024-07-22","close":13508.2822},{"date":"2024-07-23","close":13460.7842},{"date":"2024-07-24","close":13375.2891},{"date":"2024-07-25","close":13270.7939},{"date":"2024-07-26","close":13261.2949},{"date":"2024-07-29","close":13384.7881},{"date":"2024-07-30","close":13327.791},{"date":"2024-07-31","close":14277.7412},{"date":"2024-08-01","close":14163.7471},{"date":"2024-08-02","close":13679.2734},{"date":"2024-08-05","close":11399.3945},{"date":"2024-08-06","close":12178.3525},{"date":"2024-08-07","close":12387.3408},{"date":"2024-08-08","close":12149.8545},{"date":"2024-08-09","close":12491.8359},{"date":"2024-08-12","close":12643.8271},{"date":"2024-08-13","close":12415.8398},{"date":"2024-08-14","close":12577.3311},{"date":"2024-08-16","close":12653.3281},{"date":"2024-08-19","close":12444.3379},{"date":"2024-08-20","close":12681.8262},{"date":"2024-08-21","close":12596.3311},{"date":"2024-08-22","close":12605.8301},{"date":"2024-08-23","close":12539.334},{"date":"2024-08-26","close":12824.3184},{"date":"2024-08-27","close":12824.3184},{"date":"2024-08-28","close":12577.3311},{"date":"2024-08-29","close":12634.3281},{"date":"2024-08-30","close":12643.8271},{"date":"2024-09-02","close":12691.3252},{"date":"2024-09-03","close":12738.8232},{"date":"2024-09-04","close":12301.8457},{"date":"2024-09-05","close":12206.8516},{"date":"2024-09-06","close":11874.3682},{"date":"2024-09-09","close":11969.3643},{"date":"2024-09-10","close":11845.8701},{"date":"2024-09-11","close":11807.8721},{"date":"2024-09-12","close":12368.3428},{"date":"2024-09-13","close":12539.334},{"date":"2024-09-19","close":12558.332},{"date":"2024-09-20","close":12491.8359},{"date":"2024-09-23","close":12520.334},{"date":"2024-09-24","close":12567.832},{"date":"2024-09-25","close":12425.3398},{"date":"2024-09-26","close":12643.8271},{"date":"2024-09-27","close":12643.8271},{"date":"2024-09-30","close":12548.833},{"date":"2024-10-02","close":12444.3379},{"date":"2024-10-04","close":12358.8428},{"date":"2024-10-07","close":12406.3408},{"date":"2024-10-08","close":12396.8418},{"date":"2024-10-10","close":12567.832},{"date":"2024-10-11","close":12263.8477},{"date":"2024-10-14","close":12282.8477},{"date":"2024-10-15","close":12254.3486},{"date":"2024-10-16","close":12197.3516},{"date":"2024-10-17","close":12168.8535},{"date":"2024-10-18","close":11969.3643},{"date":"2024-10-21","close":11997.8623},{"date":"2024-10-22","close":11703.3779},{"date":"2024-10-23","close":11636.8818},{"date":"2024-10-24","close":11589.3838},{"date":"2024-10-25","close":11389.8945},{"date":"2024-10-28","close":11579.8848},{"date":"2024-10-29","close":11741.376},{"date":"2024-10-30","close":11617.8818},{"date":"2024-10-31","close":11598.8838},{"date":"2024-11-01","close":11874.3682},{"date":"2024-11-04","close":12320.8447},{"date":"2024-11-05","close":12092.8574},{"date":"2024-11-06","close":11826.8721},{"date":"2024-11-07","close":11826.8721},{"date":"2024-11-08","close":11817.3711},{"date":"2024-11-11","close":11655.8809},{"date":"2024-11-12","close":11684.3789},{"date":"2024-11-13","close":11361.3955},{"date":"2024-11-14","close":11351.8965},{"date":"2024-11-15","close":11038.4131},{"date":"2024-11-18","close":11152.4072},{"date":"2024-11-19","close":11095.4102},{"date":"2024-11-20","close":11095.4102},{"date":"2024-11-21","close":11180.9053},{"date":"2024-11-22","close":11294.8994},{"date":"2024-11-25","close":11370.8955},{"date":"2024-11-26","close":11370.8955},{"date":"2024-11-27","close":11218.9033},{"date":"2024-11-28","close":11218.9033},{"date":"2024-11-29","close":11114.4092},{"date":"2024-12-02","close":10753.4287},{"date":"2024-12-03","close":10924.4189},{"date":"2024-12-04","close":10639.4346},{"date":"2024-12-05","close":10211.957},{"date":"2024-12-06","close":9879.4746},{"date":"2024-12-09","close":9214.5098},{"date":"2024-12-10","close":9774.9805},{"date":"2024-12-11","close":10164.459},{"date":"2024-12-12","close":10354.4492},{"date":"2024-12-13","close":10430.4463},{"date":"2024-12-16","close":10477.9424},{"date":"2024-12-17","close":10477.9424},{"date":"2024-12-18","close":10620.4355},{"date":"2024-12-19","close":11541.8867},{"date":"2024-12-20","close":10990.915},{"date":"2024-12-23","close":11313.8984},{"date":"2024-12-24","close":11095.4102},{"date":"2024-12-26","close":10943.4189},{"date":"2024-12-27","close":10680.0742},{"date":"2024-12-30","close":10621.5537},{"date":"2025-01-02","close":10631.3066},{"date":"2025-01-03","close":10943.4189},{"date":"2025-01-06","close":11109.2275},{"date":"2025-01-07","close":10962.9258},{"date":"2025-01-08","close":11226.2695},{"date":"2025-01-09","close":11323.8047},{"date":"2025-01-10","close":11148.2422},{"date":"2025-01-13","close":10992.1855},{"date":"2025-01-14","close":11070.2139},{"date":"2025-01-15","close":10953.1719},{"date":"2025-01-16","close":10982.4326},{"date":"2025-01-17","close":10904.4043},{"date":"2025-01-20","close":10992.1855},{"date":"2025-01-21","close":10972.6787},{"date":"2025-01-22","close":10923.9111},{"date":"2025-01-23","close":10816.623},{"date":"2025-01-24","close":10865.3906},{"date":"2025-01-31","close":10787.3623},{"date":"2025-02-03","close":10514.2646},{"date":"2025-02-04","close":10582.5391},{"date":"2025-02-05","close":10650.8135},{"date":"2025-02-06","close":10836.1299},{"date":"2025-02-07","close":11265.2842},{"date":"2025-02-10","close":11236.0234},{"date":"2025-02-11","close":11518.875},{"date":"2025-02-12","close":11704.1914},{"date":"2025-02-13","close":11655.4238},{"date":"2025-02-14","close":11616.4092},{"date":"2025-02-17","close":12484.4707},{"date":"2025-02-18","close":12445.4561},{"date":"2025-02-19","close":12621.0195},{"date":"2025-02-20","close":12406.4424},{"date":"2025-02-21","close":12386.9355},{"date":"2025-02-24","close":12191.8652},{"date":"2025-02-25","close":12104.084},{"date":"2025-02-26","close":12133.3447},{"date":"2025-02-27","close":12143.0977},{"date":"2025-02-28","close":11587.1494},{"date":"2025-03-04","close":11362.8184},{"date":"2025-03-05","close":11616.4092},{"date":"2025-03-06","close":11518.875},{"date":"2025-03-07","close":11431.0928},{"date":"2025-03-10","close":11343.3115},{"date":"2025-03-11","close":11265.2842},{"date":"2025-03-12","close":11392.0791},{"date":"2025-03-13","close":11118.9814},{"date":"2025-03-14","close":11109.2275},{"date":"2025-03-17","close":11518.875},{"date":"2025-03-18","close":11450.6006},{"date":"2025-03-19","close":11548.1348},{"date":"2025-03-20","close":11421.3398},{"date":"2025-03-21","close":11275.0371},{"date":"2025-03-24","close":11206.7627},{"date":"2025-03-25","close":11040.9531},{"date":"2025-03-26","close":11099.4746},{"date":"2025-03-27","close":11021.4463},{"date":"2025-03-28","close":10767.8555},{"date":"2025-03-31","close":10514.2646},{"date":"2025-04-01","close":10592.293},{"date":"2025-04-02","close":10485.0049},{"date":"2025-04-03","close":10367.9629},{"date":"2025-04-04","close":10797.1162},{"date":"2025-04-07","close":10787.3623},{"date":"2025-04-08","close":10738.5947},{"date":"2025-04-09","close":10543.5254},{"date":"2025-04-10","close":10914.1582},{"date":"2025-04-11","close":10933.665},{"date":"2025-04-14","close":11011.6934},{"date":"2025-04-15","close":11538.3818},{"date":"2025-04-16","close":11528.6279},{"date":"2025-04-17","close":11762.7119},{"date":"2025-04-18","close":11850.4932},{"date":"2025-04-21","close":11704.1914},{"date":"2025-04-22","close":11713.9443},{"date":"2025-04-23","close":11967.5352},{"date":"2025-04-24","close":11821.2324},{"date":"2025-04-25","close":12035.8096},{"date":"2025-04-28","close":12026.0566},{"date":"2025-04-29","close":12113.8379},{"date":"2025-04-30","close":11938.2744},{"date":"2025-05-02","close":11782.2188},{"date":"2025-05-07","close":11830.9863},{"date":"2025-05-08","close":12065.0703},{"date":"2025-05-09","close":11996.7959},{"date":"2025-05-12","close":12113.8379},{"date":"2025-05-13","close":11899.2607},{"date":"2025-05-14","close":12308.9072},{"date":"2025-05-15","close":12318.6611},{"date":"2025-05-16","close":12172.3584},{"date":"2025-05-19","close":11889.5078},{"date":"2025-05-20","close":11938.2744},{"date":"2025-05-21","close":11938.2744},{"date":"2025-05-22","close":11713.9443},{"date":"2025-05-23","close":11704.1914},{"date":"2025-05-26","close":11762.7119},{"date":"2025-05-27","close":11723.6982},{"date":"2025-05-28","close":11830.9863},{"date":"2025-05-29","close":11977.2891},{"date":"2025-05-30","close":12328.4141},{"date":"2025-06-02","close":12601.5127},{"date":"2025-06-04","close":12621.0195},{"date":"2025-06-05","close":12650.2793},{"date":"2025-06-09","close":12767.3213},{"date":"2025-06-10","close":12942.8848},{"date":"2025-06-11","close":13050.1729},{"date":"2025-06-12","close":12894.1172},{"date":"2025-06-13","close":12582.0049},{"date":"2025-06-16","close":12611.2656},{"date":"2025-06-17","close":12425.9492},{"date":"2025-06-18","close":12513.7305},{"date":"2025-06-19","close":12552.7451},{"date":"2025-06-20","close":13128.2012},{"date":"2025-06-23","close":12747.8145},{"date":"2025-06-24","close":13128.2012},{"date":"2025-06-25","close":13264.75},{"date":"2025-06-26","close":12981.8984},{"date":"2025-06-27","close":12816.0889},{"date":"2025-06-30","close":12699.0469},{"date":"2025-07-01","close":12835.5957},{"date":"2025-07-02","close":12981.8984},{"date":"2025-07-03","close":13147.708},{"date":"2025-07-04","close":13030.666},{"date":"2025-07-07","close":12991.6523},{"date":"2025-07-08","close":12962.3916},{"date":"2025-07-09","close":12786.8291},{"date":"2025-07-10","close":13050.1729},{"date":"2025-07-11","close":13079.4336},{"date":"2025-07-14","close":13157.4609},{"date":"2025-07-15","close":13069.6797},{"date":"2025-07-16","close":13118.4473},{"date":"2025-07-17","close":13128.2012},{"date":"2025-07-18","close":12991.6523},{"date":"2025-07-21","close":13059.9268},{"date":"2025-07-22","close":12855.1035},{"date":"2025-07-23","close":12942.8848},{"date":"2025-07-24","close":12962.3916},{"date":"2025-07-25","close":12894.1172},{"date":"2025-07-28","close":12796.582},{"date":"2025-07-29","close":12747.8145},{"date":"2025-07-30","close":12689.2939},{"date":"2025-07-31","close":12474.7168},{"date":"2025-08-01","close":11782.2188},{"date":"2025-08-04","close":11850.4932},{"date":"2025-08-05","close":12035.8096},{"date":"2025-08-06","close":12221.126},{"date":"2025-08-07","close":12240.6328},{"date":"2025-08-08","close":12143.0977},{"date":"2025-08-11","close":12260.1396},{"date":"2025-08-12","close":12406.4424},{"date":"2025-08-13","close":12250.3867},{"date":"2025-08-14","close":12299.1543},{"date":"2025-08-18","close":12221.126},{"date":"2025-08-19","close":12104.084},{"date":"2025-08-20","close":12006.5488},{"date":"2025-08-21","close":11977.2891},{"date":"2025-08-22","close":11996.7959},{"date":"2025-08-25","close":12143.0977},{"date":"2025-08-26","close":12143.0977},{"date":"2025-08-27","close":12377.1816},{"date":"2025-08-28","close":12435.7031},{"date":"2025-08-29","close":12562.498},{"date":"2025-09-01","close":11928.5215},{"date":"2025-09-02","close":11977.2891},{"date":"2025-09-03","close":11996.7959},{"date":"2025-09-04","close":11938.2744},{"date":"2025-09-05","close":11860.2471},{"date":"2025-09-08","close":11830.9863},{"date":"2025-09-09","close":11723.6982},{"date":"2025-09-10","close":11782.2188},{"date":"2025-09-11","close":11801.7256},{"date":"2025-09-12","close":12006.5488},{"date":"2025-09-15","close":12045.5635},{"date":"2025-09-16","close":11850.4932},{"date":"2025-09-17","close":11801.7256},{"date":"2025-09-18","close":11821.2324},{"date":"2025-09-19","close":11990.0},{"date":"2025-09-22","close":11684.6836},{"date":"2025-09-23","close":11635.917},{"date":"2025-09-24","close":11704.1914},{"date":"2025-09-25","close":11470.1074},{"date":"2025-09-26","close":11255.5303},{"date":"2025-09-29","close":11226.2695},{"date":"2025-09-30","close":10962.9258},{"date":"2025-10-01","close":10748.3486},{"date":"2025-10-02","close":11011.6934},{"date":"2025-10-10","close":10787.3623},{"date":"2025-10-13","close":13625.6289},{"date":"2025-10-14","close":14903.3369},{"date":"2025-10-15","close":14991.1182},{"date":"2025-10-16","close":14376.6475},{"date":"2025-10-17","close":14396.1553},{"date":"2025-10-20","close":14893.583},{"date":"2025-10-21","close":14483.9365},{"date":"2025-10-22","close":14571.7178},{"date":"2025-10-23","close":14230.3457},{"date":"2025-10-24","close":14366.8945},{"date":"2025-10-27","close":14201.085},{"date":"2025-10-28","close":14386.4014},{"date":"2025-10-29","close":14357.1406},{"date":"2025-10-30","close":13654.8896},{"date":"2025-10-31","close":13645.1357},{"date":"2025-11-03","close":13303.7637},{"date":"2025-11-04","close":13294.0098},{"date":"2025-11-05","close":13040.4199},{"date":"2025-11-06","close":13030.666},{"date":"2025-11-07","close":12630.7725},{"date":"2025-11-10","close":12952.6377},{"date":"2025-11-11","close":12786.8291},{"date":"2025-11-12","close":13098.9404},{"date":"2025-11-13","close":12972.1445},{"date":"2025-11-14","close":12542.9912},{"date":"2025-11-17","close":12484.4707},{"date":"2025-11-18","close":11996.7959},{"date":"2025-11-19","close":11948.0283},{"date":"2025-11-20","close":12211.373},{"date":"2025-11-21","close":11801.7256},{"date":"2025-11-24","close":11743.2051},{"date":"2025-11-25","close":11743.2051},{"date":"2025-11-26","close":11899.2607},{"date":"2025-11-27","close":11967.5352},{"date":"2025-11-28","close":12074.8232},{"date":"2025-12-01","close":12113.8379},{"date":"2025-12-02","close":12318.6611},{"date":"2025-12-03","close":12289.4004},{"date":"2025-12-04","close":12191.8652},{"date":"2025-12-05","close":12318.6611},{"date":"2025-12-08","close":12328.4141},{"date":"2025-12-09","close":12299.1543},{"date":"2025-12-10","close":12260.1396},{"date":"2025-12-11","close":12377.1816},{"date":"2025-12-12","close":12455.21},{"date":"2025-12-15","close":12406.4424},{"date":"2025-12-16","close":12055.3164},{"date":"2025-12-17","close":12065.0703},{"date":"2025-12-18","close":11801.7256},{"date":"2025-12-19","close":12026.0566},{"date":"2025-12-22","close":12143.0977},{"date":"2025-12-23","close":11909.0146},{"date":"2025-12-24","close":11879.7539},{"date":"2025-12-26","close":11870.0},{"date":"2025-12-29","close":12080.0},{"date":"2025-12-30","close":12010.0},{"date":"2026-01-02","close":12020.0},{"date":"2026-01-05","close":12030.0},{"date":"2026-01-06","close":11990.0},{"date":"2026-01-07","close":11730.0},{"date":"2026-01-08","close":11410.0},{"date":"2026-01-09","close":11540.0},{"date":"2026-01-12","close":11600.0},{"date":"2026-01-13","close":11560.0},{"date":"2026-01-14","close":11530.0},{"date":"2026-01-15","close":11600.0},{"date":"2026-01-16","close":11620.0},{"date":"2026-01-19","close":11680.0},{"date":"2026-01-20","close":11910.0},{"date":"2026-01-21","close":11710.0},{"date":"2026-01-22","close":12020.0},{"date":"2026-01-23","close":12170.0},{"date":"2026-01-26","close":12210.0},{"date":"2026-01-27","close":12320.0},{"date":"2026-01-28","close":13760.0},{"date":"2026-01-29","close":13730.0},{"date":"2026-01-30","close":13300.0},{"date":"2026-02-02","close":12810.0},{"date":"2026-02-03","close":13170.0},{"date":"2026-02-04","close":13580.0},{"date":"2026-02-05","close":13400.0},{"date":"2026-02-06","close":13250.0},{"date":"2026-02-09","close":13320.0},{"date":"2026-02-10","close":13350.0},{"date":"2026-02-11","close":13280.0},{"date":"2026-02-12","close":13730.0},{"date":"2026-02-13","close":13860.0},{"date":"2026-02-19","close":16350.0},{"date":"2026-02-20","close":16570.0},{"date":"2026-02-23","close":15300.0},{"date":"2026-02-24","close":15120.0},{"date":"2026-02-25","close":15640.0},{"date":"2026-02-26","close":15300.0},{"date":"2026-02-27","close":15650.0},{"date":"2026-03-03","close":14590.0},{"date":"2026-03-04","close":13030.0},{"date":"2026-03-05","close":14190.0},{"date":"2026-03-06","close":14280.0},{"date":"2026-03-09","close":13520.0},{"date":"2026-03-10","close":13860.0},{"date":"2026-03-11","close":14110.0},{"date":"2026-03-12","close":14550.0},{"date":"2026-03-13","close":13940.0},{"date":"2026-03-16","close":13620.0},{"date":"2026-03-17","close":13540.0},{"date":"2026-03-18","close":13830.0},{"date":"2026-03-19","close":13490.0},{"date":"2026-03-20","close":14170.0},{"date":"2026-03-23","close":13320.0},{"date":"2026-03-24","close":13520.0},{"date":"2026-03-25","close":13980.0},{"date":"2026-03-26","close":13530.0},{"date":"2026-03-27","close":13390.0},{"date":"2026-03-30","close":13000.0},{"date":"2026-03-31","close":12590.0},{"date":"2026-04-01","close":13090.0},{"date":"2026-04-02","close":12570.0},{"date":"2026-04-03","close":12780.0},{"date":"2026-04-06","close":12810.0},{"date":"2026-04-07","close":12720.0},{"date":"2026-04-08","close":13200.0},{"date":"2026-04-09","close":13050.0},{"date":"2026-04-10","close":13390.0},{"date":"2026-04-13","close":13400.0},{"date":"2026-04-14","close":13970.0},{"date":"2026-04-15","close":14040.0},{"date":"2026-04-16","close":13960.0},{"date":"2026-04-17","close":13990.0},{"date":"2026-04-20","close":14150.0},{"date":"2026-04-21","close":14400.0},{"date":"2026-04-22","close":14910.0},{"date":"2026-04-23","close":14480.0},{"date":"2026-04-24","close":14570.0},{"date":"2026-04-27","close":15070.0},{"date":"2026-04-28","close":14790.0},{"date":"2026-04-29","close":14990.0},{"date":"2026-04-30","close":14710.0},{"date":"2026-05-04","close":14760.0},{"date":"2026-05-06","close":14300.0},{"date":"2026-05-07","close":14070.0},{"date":"2026-05-08","close":13960.0},{"date":"2026-05-11","close":13350.0},{"date":"2026-05-12","close":13040.0},{"date":"2026-05-13","close":13170.0},{"date":"2026-05-14","close":13280.0},{"date":"2026-05-15","close":12670.0},{"date":"2026-05-18","close":12800.0},{"date":"2026-05-19","close":12420.0},{"date":"2026-05-20","close":12060.0},{"date":"2026-05-21","close":12250.0},{"date":"2026-05-22","close":12500.0},{"date":"2026-05-26","close":12220.0},{"date":"2026-05-27","close":11970.0},{"date":"2026-05-28","close":11680.0},{"date":"2026-05-29","close":11220.0},{"date":"2026-06-01","close":10850.0},{"date":"2026-06-02","close":10500.0},{"date":"2026-06-04","close":11000.0},{"date":"2026-06-05","close":10440.0},{"date":"2026-06-08","close":9780.0},{"date":"2026-06-09","close":10240.0},{"date":"2026-06-10","close":10000.0},{"date":"2026-06-11","close":10200.0},{"date":"2026-06-12","close":10660.0},{"date":"2026-06-15","close":10810.0},{"date":"2026-06-16","close":10740.0},{"date":"2026-06-17","close":10750.0},{"date":"2026-06-18","close":10400.0},{"date":"2026-06-19","close":10080.0},{"date":"2026-06-22","close":9990.0},{"date":"2026-06-23","close":9410.0},{"date":"2026-06-24","close":9610.0},{"date":"2026-06-25","close":9220.0},{"date":"2026-06-26","close":8710.0},{"date":"2026-06-29","close":9590.0},{"date":"2026-06-30","close":9300.0},{"date":"2026-07-01","close":9250.0},{"date":"2026-07-02","close":9000.0},{"date":"2026-07-03","close":9150.0},{"date":"2026-07-06","close":9170.0},{"date":"2026-07-07","close":9190.0},{"date":"2026-07-08","close":8900.0},{"date":"2026-07-09","close":8810.0},{"date":"2026-07-10","close":9150.0},{"date":"2026-07-13","close":8820.0},{"date":"2026-07-14","close":8820.0},{"date":"2026-07-15","close":8990.0},{"date":"2026-07-16","close":8980.0},{"date":"2026-07-20","close":8480.0},{"date":"2026-07-21","close":8420.0},{"date":"2026-07-22","close":8450.0},{"date":"2026-07-23","close":8840.0},{"date":"2026-07-24","close":8820.0},{"date":"2026-07-27","close":8710.0},{"date":"2026-07-28","close":8250.0},{"date":"2026-07-29","close":7750.0},{"date":"2026-07-30","close":7860.0},{"date":"2026-07-31","close":8200.0},{"date":"2026-08-03","close":8350.0},{"date":"2026-08-04","close":8590.0},{"date":"2026-08-05","close":8740.0},{"date":"2026-08-06","close":8770.0},{"date":"2026-08-07","close":8840.0},{"date":"2026-08-10","close":9160.0},{"date":"2026-08-11","close":9160.0},{"date":"2026-08-12","close":10620.0},{"date":"2026-08-13","close":9970.0},{"date":"2026-08-14","close":10050.0},{"date":"2026-08-18","close":9930.0},{"date":"2026-08-19","close":9460.0},{"date":"2026-08-20","close":9540.0},{"date":"2026-08-21","close":9180.0},{"date":"2026-08-24","close":9230.0},{"date":"2026-08-25","close":9390.0},{"date":"2026-08-26","close":9540.0},{"date":"2026-08-27","close":9460.0},{"date":"2026-08-28","close":9600.0},{"date":"2026-08-31","close":9920.0},{"date":"2026-09-01","close":9620.0},{"date":"2026-09-02","close":9490.0},{"date":"2026-09-03","close":9520.0},{"date":"2026-09-04","close":9570.0},{"date":"2026-09-07","close":9730.0},{"date":"2026-09-08","close":9800.0},{"date":"2026-09-09","close":10120.0},{"date":"2026-09-10","close":10050.0},{"date":"2026-09-11","close":9920.0},{"date":"2026-09-14","close":9950.0},{"date":"2026-09-15","close":9660.0},{"date":"2026-09-16","close":9500.0},{"date":"2026-09-17","close":9300.0},{"date":"2026-09-18","close":9280.0},{"date":"2026-09-21","close":9420.0},{"date":"2026-09-22","close":9270.0},{"date":"2026-09-23","close":9200.0},{"date":"2026-09-28","close":9400.0},{"date":"2026-09-29","close":9200.0},{"date":"2026-09-30","close":9250.0},{"date":"2026-10-01","close":9230.0},{"date":"2026-10-02","close":9460.0},{"date":"2026-10-06","close":9690.0},{"date":"2026-10-07","close":9690.0},{"date":"2026-10-08","close":9290.0},{"date":"2026-10-12","close":9070.0},{"date":"2026-10-13","close":8960.0},{"date":"2026-10-14","close":9090.0},{"date":"2026-10-15","close":8600.0},{"date":"2026-10-16","close":8880.0},{"date":"2026-10-19","close":9130.0},{"date":"2026-10-20","close":9320.0},{"date":"2026-10-21","close":9070.0},{"date":"2026-10-22","close":8840.0},{"date":"2026-10-23","close":8670.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1996.0,"foreign_net":-3487.0,"institution_net":1491.0},{"date":"2026-10-21","retail_net":2534.0,"foreign_net":-3775.0,"institution_net":1241.0},{"date":"2026-10-20","retail_net":2683.0,"foreign_net":-2934.0,"institution_net":251.0},{"date":"2026-10-19","retail_net":-8981.0,"foreign_net":9624.0,"institution_net":-643.0},{"date":"2026-10-16","retail_net":-1610.0,"foreign_net":2429.0,"institution_net":-819.0},{"date":"2026-10-15","retail_net":-3478.0,"foreign_net":2569.0,"institution_net":909.0},{"date":"2026-10-14","retail_net":6094.0,"foreign_net":-6311.0,"institution_net":217.0},{"date":"2026-10-13","retail_net":-2346.0,"foreign_net":1530.0,"institution_net":816.0},{"date":"2026-10-12","retail_net":11818.0,"foreign_net":-11860.0,"institution_net":42.0},{"date":"2026-10-08","retail_net":2384.0,"foreign_net":-2093.0,"institution_net":-291.0},{"date":"2026-10-07","retail_net":896.0,"foreign_net":-1068.0,"institution_net":172.0},{"date":"2026-10-06","retail_net":-3013.0,"foreign_net":3016.0,"institution_net":-3.0},{"date":"2026-10-02","retail_net":-1706.0,"foreign_net":3337.0,"institution_net":-1631.0},{"date":"2026-10-01","retail_net":3261.0,"foreign_net":-4027.0,"institution_net":766.0},{"date":"2026-09-30","retail_net":-1235.0,"foreign_net":416.0,"institution_net":819.0},{"date":"2026-09-29","retail_net":8535.0,"foreign_net":-8184.0,"institution_net":-351.0},{"date":"2026-09-28","retail_net":-1733.0,"foreign_net":1817.0,"institution_net":-84.0},{"date":"2026-09-23","retail_net":1514.0,"foreign_net":21.0,"institution_net":-1535.0},{"date":"2026-09-22","retail_net":11507.0,"foreign_net":-13279.0,"institution_net":1772.0},{"date":"2026-09-21","retail_net":954.0,"foreign_net":935.0,"institution_net":-1889.0},{"date":"2026-09-18","retail_net":17031.0,"foreign_net":-17200.0,"institution_net":169.0},{"date":"2026-09-17","retail_net":9377.0,"foreign_net":-10890.0,"institution_net":1513.0},{"date":"2026-09-16","retail_net":9987.0,"foreign_net":-9410.0,"institution_net":-577.0},{"date":"2026-09-15","retail_net":-557.0,"foreign_net":163.0,"institution_net":394.0},{"date":"2026-09-14","retail_net":3238.0,"foreign_net":-2687.0,"institution_net":-551.0},{"date":"2026-09-11","retail_net":373.0,"foreign_net":-1486.0,"institution_net":1113.0},{"date":"2026-09-10","retail_net":6682.0,"foreign_net":-6741.0,"institution_net":59.0},{"date":"2026-09-09","retail_net":-3139.0,"foreign_net":3165.0,"institution_net":-26.0},{"date":"2026-09-08","retail_net":5742.0,"foreign_net":-5176.0,"institution_net":-566.0},{"date":"2026-09-07","retail_net":-38.0,"foreign_net":264.0,"institution_net":-226.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":1996.0,"foreign_net":-3487.0,"institution_net":1491.0},"d3":{"retail_net":7213.0,"foreign_net":-10196.0,"institution_net":2983.0},"d7":{"retail_net":-762.0,"foreign_net":-1885.0,"institution_net":2647.0},"d14":{"retail_net":10532.0,"foreign_net":-13050.0,"institution_net":2518.0},"d30":{"retail_net":78770.0,"foreign_net":-81322.0,"institution_net":2552.0}},"analysis":"최근 5일 외국인 순매수 1857.00, 기관 순매수 1521.00. 30일 누적: 외국인 -8.13만, 기관 2552.00.","foreign_flow":1857.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":1521.0},"insider_trades":[],"price_analysis":{"current":8820.0,"low_30d":8520.0,"support":8696.0,"high_30d":10280.0,"change_1d":-0.2,"change_7d":-4.6,"change_30d":-11.1,"resistance":10104.0,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.64,"per":20.79,"quarter":"2024-Q2"},{"pbr":0.54,"per":19.71,"quarter":"2024-Q3"},{"pbr":0.45,"per":11.07,"quarter":"2024-Q4"},{"pbr":0.45,"per":12.86,"quarter":"2025-Q1"},{"pbr":0.54,"per":17.07,"quarter":"2025-Q2"},{"pbr":0.46,"per":15.68,"quarter":"2025-Q3"},{"pbr":0.51,"per":29.44,"quarter":"2025-Q4"},{"pbr":0.53,"per":20.72,"quarter":"2026-Q1"},{"pbr":0.39,"per":9.25,"quarter":"2026-Q2"},{"pbr":0.23,"per":8.77,"quarter":"현재"}],"timeline":[{"close":15018.7021,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":12548.833,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":10621.5537,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10514.2646,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":12699.0469,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":10962.9258,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":12010.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":12590.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.5,"pbr_5y_low":0.39,"per_5y_avg":17.4,"per_5y_low":9.25,"current_pbr":0.23,"current_per":8.77,"pbr_5y_high":0.64,"per_5y_high":29.44,"pbr_5y_median":0.51,"per_5y_median":17.07,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 15% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"TOOLS & ACCESSORIES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +15.4%"},"momentum":{"grade":"D","reason":"RSI 43"},"valuation":{"grade":"C","reason":"PER 8.66x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"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":1.34,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.5,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.58,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.12,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":27.44,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.82,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.24,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.64,"per":20.79,"close":15018.7021,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.54,"per":19.71,"close":12548.833,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.45,"per":11.07,"close":10621.5537,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.45,"per":12.86,"close":10514.2646,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.54,"per":17.07,"close":12699.0469,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.46,"per":15.68,"close":10962.9258,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.51,"per":29.44,"close":12010.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.53,"per":20.72,"close":12590.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.39,"per":9.25,"close":9300.0,"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":"8.7배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.5%"}],"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":579.89,"pbr":null,"per":null,"roa":0.013377518177590711,"roe":0.014998409300329425,"revenue":55098104957.0,"market_cap":null,"net_income":8236200157.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2744426576522193,"total_assets":615674749805.0,"total_equity":549138244735.0,"profit_margin":0.1494824579434764,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5732399973.0,"operating_margin":0.10403987537273224},{"eps":284.47,"pbr":0.48,"per":28.94,"roa":0.0066273027493172635,"roe":0.00747278814648717,"revenue":47760992647.0,"market_cap":198600000000.0,"net_income":4040359107.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19651455203977097,"total_assets":609653619252.0,"total_equity":540676254672.0,"profit_margin":0.08459537549527431,"dividend_yield":2.15,"fiscal_quarter":"Q1","operating_income":435306948.0,"operating_margin":0.009114277653677344},{"eps":114.38,"pbr":null,"per":null,"roa":0.0026546485018432557,"roe":0.0030119545885851245,"revenue":45766935467.0,"market_cap":null,"net_income":1624592430.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.25144491446882394,"total_assets":611980241027.0,"total_equity":539381448896.0,"profit_margin":0.03549707694917444,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1029168057.0,"operating_margin":0.022487152493355735},{"eps":27.13,"pbr":null,"per":null,"roa":0.0006258867342553842,"roe":0.000710977336758911,"revenue":48582632145.0,"market_cap":null,"net_income":385290312.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1421521117544217,"total_assets":615591114035.0,"total_equity":541916446671.0,"profit_margin":0.007930618309235703,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3617354257.0,"operating_margin":-0.07445776602230246},{"eps":181.66,"pbr":null,"per":null,"roa":0.0042635210482859535,"roe":0.004770780528321574,"revenue":37994173898.0,"market_cap":null,"net_income":2580156703.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.20481907978553623,"total_assets":605170391744.0,"total_equity":540824858256.0,"profit_margin":0.06790927235124905,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1948778907.0,"operating_margin":-0.05129151938483345},{"eps":84.81,"pbr":null,"per":null,"roa":0.00199362954659523,"roe":0.002239070570324101,"revenue":30056278068.0,"market_cap":null,"net_income":1204613601.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2096658991090886,"total_assets":604231414536.0,"total_equity":537997156930.0,"profit_margin":0.04007860182404006,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2248234865.0,"operating_margin":-0.07480084060686233},{"eps":405.39,"pbr":null,"per":null,"roa":0.009480209798357817,"roe":0.01063892135191297,"revenue":46024170134.0,"market_cap":null,"net_income":5757777592.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.16018601288268913,"total_assets":607347064513.0,"total_equity":541199375533.0,"profit_margin":0.12510334407412782,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3865098260.0,"operating_margin":-0.08397974909154719},{"eps":71.98,"pbr":null,"per":null,"roa":0.0017078203112981646,"roe":0.0019082775661077884,"revenue":41047553677.0,"market_cap":null,"net_income":1022310505.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1919193928580973,"total_assets":598605426014.0,"total_equity":535724217041.0,"profit_margin":0.024905516003328278,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1469693142.0,"operating_margin":-0.03580464632715754},{"eps":255.46,"pbr":null,"per":null,"roa":0.0060619649537559115,"roe":0.006779889939093368,"revenue":41294038394.0,"market_cap":null,"net_income":3628267416.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.24572667727926462,"total_assets":598529922835.0,"total_equity":535151373930.0,"profit_margin":0.08786419437550542,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":842641225.0,"operating_margin":0.020405880794706562},{"eps":226.96,"pbr":null,"per":null,"roa":0.0054202160879324775,"roe":0.0060664381418869505,"revenue":28684793372.0,"market_cap":null,"net_income":3223522271.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2808268805193191,"total_assets":594722095707.0,"total_equity":531369841018.0,"profit_margin":0.112377392062603,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-152058665.0,"operating_margin":-0.005301020057143886},{"eps":82.28,"pbr":null,"per":null,"roa":0.0019672118590188374,"roe":0.002197203483684365,"revenue":37476259423.0,"market_cap":null,"net_income":1168581591.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.16578157534012117,"total_assets":594029354613.0,"total_equity":531849507648.0,"profit_margin":0.03118191647170678,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2733144639.0,"operating_margin":-0.07293002773170605},{"eps":157.87,"pbr":null,"per":null,"roa":0.003736057924921855,"roe":0.004201444986645264,"revenue":39036249559.0,"market_cap":null,"net_income":2242259558.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.20652308667140623,"total_assets":600167235910.0,"total_equity":533687711044.0,"profit_margin":0.05744044531252967,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1082314060.0,"operating_margin":-0.02772587203502154}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":722.57,"per":20.79,"date":"2024-06","close":15018.7,"source":"reported"},{"eps":722.57,"per":19.76,"date":"2024-07","close":14277.74,"source":"reported"},{"eps":722.57,"per":17.5,"date":"2024-08","close":12643.83,"source":"reported"},{"eps":636.68,"per":19.71,"date":"2024-09","close":12548.83,"source":"reported"},{"eps":636.68,"per":18.22,"date":"2024-10","close":11598.88,"source":"reported"},{"eps":636.68,"per":17.46,"date":"2024-11","close":11114.41,"source":"reported"},{"eps":959.79,"per":11.07,"date":"2024-12","close":10621.55,"source":"reported"},{"eps":959.79,"per":11.24,"date":"2025-01","close":10787.36,"source":"reported"},{"eps":959.79,"per":12.07,"date":"2025-02","close":11587.15,"source":"reported"},{"eps":817.64,"per":12.86,"date":"2025-03","close":10514.26,"source":"reported"},{"eps":817.64,"per":14.6,"date":"2025-04","close":11938.27,"source":"reported"},{"eps":817.64,"per":15.08,"date":"2025-05","close":12328.41,"source":"reported"},{"eps":743.84,"per":17.07,"date":"2025-06","close":12699.05,"source":"reported"},{"eps":743.84,"per":16.77,"date":"2025-07","close":12474.72,"source":"reported"},{"eps":743.84,"per":16.89,"date":"2025-08","close":12562.5,"source":"reported"},{"eps":698.99,"per":15.68,"date":"2025-09","close":10962.93,"source":"reported"},{"eps":698.99,"per":19.52,"date":"2025-10","close":13645.14,"source":"reported"},{"eps":698.99,"per":17.27,"date":"2025-11","close":12074.82,"source":"reported"},{"eps":407.98,"per":29.44,"date":"2025-12","close":12010.0,"source":"reported"},{"eps":407.98,"per":32.6,"date":"2026-01","close":13300.0,"source":"reported"},{"eps":407.98,"per":38.36,"date":"2026-02","close":15650.0,"source":"reported"},{"eps":607.64,"per":20.72,"date":"2026-03","close":12590.0,"source":"reported"},{"eps":607.64,"per":24.21,"date":"2026-04","close":14710.0,"source":"reported"},{"eps":607.64,"per":18.46,"date":"2026-05","close":11220.0,"source":"reported"},{"eps":1005.87,"per":9.25,"date":"2026-06","close":9300.0,"source":"reported"},{"eps":1005.87,"per":8.15,"date":"2026-07","close":8200.0,"source":"reported"},{"eps":1005.87,"per":9.86,"date":"2026-08","close":9920.0,"source":"reported"},{"eps":1005.87,"per":9.2,"date":"2026-09","close":9250.0,"source":"reported"},{"eps":1005.87,"per":8.62,"date":"2026-10","close":8670.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.33,"std":6.94,"count":29,"current":8.62,"lower_1sd":10.38,"upper_1sd":24.27},"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":"일진다이아","phase":"above-fold","symbol_resolved":true}