{"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":"2026-10-23T09:50:44.006912+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.4,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-175.7,"direction":"higher_better","percentile":7}],"summary":"매출 +11.4%","percentile":36},"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":45.1,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":4.4,"direction":"higher_better","percentile":59}],"summary":"RSI 45","percentile":45},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -516원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -516, PBR 0.88x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-3.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -3.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.07,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.9,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":7.6,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.25,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 0.9x","percentile":47}},"signals":[],"summary":"아바코(083930)은 Others 섹터 KR 시장 종목입니다, 시가총액 1775.97억. 현재가 12,100원, 전일 대비 +0.0%, 30일 +4.4%. ROE -3.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.07만, 기관 순매도 1246.00.","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":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.07,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.07%","value_pct":3.07},"growth":null,"safety":{"grade":"D","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.9,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":40},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.07},"catalysts":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":165.2746284986879,"grade":"D","trend":"하락","atr_14":535.7142857142857,"rsi_14":45.06172839506173,"sma_20":12483.5,"sma_60":11643.5,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 45.1로 중립 구간입니다. MACD(165.27)가 시그널선(243.89)을 하회합니다(데드크로스). SMA20 12484, SMA60 11644 — 혼조세입니다. 볼린저밴드 11823~13144 (현재 위치 21%).","bb_lower":11823.491666719276,"bb_upper":13143.508333280724,"macd_signal":243.88578776222113},"change_pct":-0.08,"chart_data":[{"date":"2024-10-23","open":13010,"high":13658,"low":12835,"close":13556,"volume":118508,"rsi_14":59.21,"sma_20":13996.0,"sma_60":14212.67,"sma_120":16141.58},{"date":"2024-10-24","open":13325,"high":13510,"low":13159,"close":13297,"volume":31651,"rsi_14":61.25,"sma_20":14015.5,"sma_60":14192.17,"sma_120":16130.58},{"date":"2024-10-25","open":13297,"high":13603,"low":13297,"close":13603,"volume":41369,"rsi_14":62.65,"sma_20":14048.5,"sma_60":14177.17,"sma_120":16118.5},{"date":"2024-10-28","open":13695,"high":14130,"low":13603,"close":14112,"volume":58840,"rsi_14":65.84,"sma_20":14109.0,"sma_60":14178.0,"sma_120":16091.25},{"date":"2024-10-29","open":13991,"high":14556,"low":13816,"close":14436,"volume":81099,"rsi_14":68.12,"sma_20":14168.5,"sma_60":14195.17,"sma_120":16074.5},{"date":"2024-10-30","open":14399,"high":14639,"low":14250,"close":14510,"volume":58102,"rsi_14":67.45,"sma_20":14235.5,"sma_60":14214.17,"sma_120":16052.67},{"date":"2024-10-31","open":14352,"high":14713,"low":14278,"close":14482,"volume":26568,"rsi_14":70.8,"sma_20":14316.0,"sma_60":14238.5,"sma_120":16025.83},{"date":"2024-11-01","open":14389,"high":14621,"low":14260,"close":14343,"volume":26875,"rsi_14":70.22,"sma_20":14408.5,"sma_60":14257.0,"sma_120":15998.33},{"date":"2024-11-04","open":14611,"high":14824,"low":14380,"close":14713,"volume":37286,"rsi_14":75.19,"sma_20":14510.5,"sma_60":14274.0,"sma_120":15974.17},{"date":"2024-11-05","open":14695,"high":14954,"low":14611,"close":14759,"volume":23376,"rsi_14":82.07,"sma_20":14603.0,"sma_60":14292.17,"sma_120":15947.08},{"date":"2024-11-06","open":14907,"high":15305,"low":14241,"close":14260,"volume":108850,"rsi_14":71.43,"sma_20":14664.0,"sma_60":14325.83,"sma_120":15916.75},{"date":"2024-11-07","open":14260,"high":14389,"low":13917,"close":14130,"volume":51195,"rsi_14":72.46,"sma_20":14710.0,"sma_60":14354.33,"sma_120":15883.83},{"date":"2024-11-08","open":14028,"high":14269,"low":13973,"close":14186,"volume":28090,"rsi_14":72.33,"sma_20":14769.5,"sma_60":14378.0,"sma_120":15857.42},{"date":"2024-11-11","open":14204,"high":15268,"low":13742,"close":13871,"volume":362501,"rsi_14":61.56,"sma_20":14818.0,"sma_60":14396.33,"sma_120":15829.42},{"date":"2024-11-12","open":13871,"high":13871,"low":13371,"close":13612,"volume":53948,"rsi_14":50.84,"sma_20":14858.0,"sma_60":14405.17,"sma_120":15798.92},{"date":"2024-11-13","open":13510,"high":13640,"low":13112,"close":13205,"volume":65251,"rsi_14":48.66,"sma_20":14892.0,"sma_60":14400.17,"sma_120":15768.92},{"date":"2024-11-14","open":13205,"high":13233,"low":12446,"close":12455,"volume":43528,"rsi_14":35.31,"sma_20":14884.5,"sma_60":14372.5,"sma_120":15732.25},{"date":"2024-11-15","open":12252,"high":12465,"low":11752,"close":12465,"volume":64128,"rsi_14":25.82,"sma_20":14887.5,"sma_60":14348.67,"sma_120":15690.33},{"date":"2024-11-18","open":12446,"high":12576,"low":12122,"close":12326,"volume":36023,"rsi_14":17.24,"sma_20":14879.0,"sma_60":14321.67,"sma_120":15647.5},{"date":"2024-11-19","open":12196,"high":12576,"low":12113,"close":12196,"volume":20196,"rsi_14":14.69,"sma_20":14833.0,"sma_60":14288.5,"sma_120":15603.92},{"date":"2024-11-20","open":12113,"high":12326,"low":12011,"close":12178,"volume":27339,"rsi_14":14.73,"sma_20":14758.5,"sma_60":14244.17,"sma_120":15562.5},{"date":"2024-11-21","open":12178,"high":12178,"low":11983,"close":12020,"volume":34293,"rsi_14":14.65,"sma_20":14689.5,"sma_60":14206.67,"sma_120":15524.0},{"date":"2024-11-22","open":11946,"high":12381,"low":11946,"close":12085,"volume":32216,"rsi_14":5.9,"sma_20":14607.5,"sma_60":14175.0,"sma_120":15482.25},{"date":"2024-11-25","open":12122,"high":12492,"low":12057,"close":12492,"volume":21740,"rsi_14":16.07,"sma_20":14520.0,"sma_60":14153.33,"sma_120":15446.5},{"date":"2024-11-26","open":12779,"high":13186,"low":12511,"close":12761,"volume":62032,"rsi_14":25.89,"sma_20":14429.5,"sma_60":14142.5,"sma_120":15412.75},{"date":"2024-11-27","open":12761,"high":12779,"low":12492,"close":12548,"volume":46984,"rsi_14":25.22,"sma_20":14323.5,"sma_60":14130.17,"sma_120":15375.67},{"date":"2024-11-28","open":12677,"high":12677,"low":12409,"close":12502,"volume":30604,"rsi_14":23.55,"sma_20":14216.5,"sma_60":14119.83,"sma_120":15333.92},{"date":"2024-11-29","open":12455,"high":12511,"low":12011,"close":12039,"volume":49046,"rsi_14":22.5,"sma_20":14092.0,"sma_60":14098.5,"sma_120":15292.33},{"date":"2024-12-02","open":12011,"high":12298,"low":11733,"close":11743,"volume":62448,"rsi_14":22.25,"sma_20":13931.5,"sma_60":14064.83,"sma_120":15248.25},{"date":"2024-12-03","open":11696,"high":12011,"low":11696,"close":11909,"volume":39950,"rsi_14":29.29,"sma_20":13777.5,"sma_60":14036.0,"sma_120":15206.5},{"date":"2024-12-04","open":11780,"high":11974,"low":11548,"close":11548,"volume":83047,"rsi_14":33.45,"sma_20":13631.0,"sma_60":14006.33,"sma_120":15159.92},{"date":"2024-12-05","open":11567,"high":11706,"low":11437,"close":11511,"volume":43227,"rsi_14":32.78,"sma_20":13489.5,"sma_60":13990.67,"sma_120":15100.25},{"date":"2024-12-06","open":11419,"high":11604,"low":11095,"close":11262,"volume":44734,"rsi_14":31.51,"sma_20":13331.5,"sma_60":13975.67,"sma_120":15037.17},{"date":"2024-12-09","open":11252,"high":11252,"low":9938,"close":10142,"volume":126942,"rsi_14":23.44,"sma_20":13130.0,"sma_60":13941.17,"sma_120":14961.42},{"date":"2024-12-10","open":10234,"high":11039,"low":10234,"close":11012,"volume":67717,"rsi_14":37.65,"sma_20":12989.5,"sma_60":13920.17,"sma_120":14890.58},{"date":"2024-12-11","open":11188,"high":11511,"low":11076,"close":11197,"volume":41842,"rsi_14":41.33,"sma_20":12881.0,"sma_60":13903.5,"sma_120":14821.83},{"date":"2024-12-12","open":11576,"high":11576,"low":11271,"close":11511,"volume":41544,"rsi_14":44.26,"sma_20":12830.0,"sma_60":13888.5,"sma_120":14757.58},{"date":"2024-12-13","open":11410,"high":11854,"low":11410,"close":11798,"volume":28010,"rsi_14":42.88,"sma_20":12794.0,"sma_60":13874.5,"sma_120":14692.17},{"date":"2024-12-16","open":11900,"high":12215,"low":11900,"close":12067,"volume":31962,"rsi_14":42.88,"sma_20":12780.0,"sma_60":13861.83,"sma_120":14634.42},{"date":"2024-12-17","open":12067,"high":12187,"low":11854,"close":12048,"volume":21467,"rsi_14":44.66,"sma_20":12772.0,"sma_60":13852.33,"sma_120":14576.67},{"date":"2024-12-18","open":12067,"high":12261,"low":11743,"close":11965,"volume":122694,"rsi_14":44.31,"sma_20":12760.5,"sma_60":13838.33,"sma_120":14523.5},{"date":"2024-12-19","open":11567,"high":11909,"low":11539,"close":11669,"volume":35791,"rsi_14":45.93,"sma_20":12741.5,"sma_60":13815.5,"sma_120":14476.67},{"date":"2024-12-20","open":11826,"high":11826,"low":11289,"close":11354,"volume":25183,"rsi_14":45.75,"sma_20":12702.0,"sma_60":13786.0,"sma_120":14420.92},{"date":"2024-12-23","open":11585,"high":11650,"low":11326,"close":11558,"volume":31038,"rsi_14":46.18,"sma_20":12651.5,"sma_60":13760.17,"sma_120":14371.83},{"date":"2024-12-24","open":11558,"high":11659,"low":11373,"close":11410,"volume":14310,"rsi_14":48.42,"sma_20":12578.5,"sma_60":13725.5,"sma_120":14322.17},{"date":"2024-12-26","open":11410,"high":11613,"low":11113,"close":11206,"volume":25766,"rsi_14":46.65,"sma_20":12506.0,"sma_60":13688.33,"sma_120":14278.08},{"date":"2024-12-27","open":11708,"high":11718,"low":11341,"close":11457,"volume":15786,"rsi_14":46.94,"sma_20":12424.0,"sma_60":13652.17,"sma_120":14236.25},{"date":"2024-12-30","open":11245,"high":11747,"low":11206,"close":11602,"volume":23184,"rsi_14":63.8,"sma_20":12374.5,"sma_60":13625.0,"sma_120":14196.0},{"date":"2025-01-02","open":11602,"high":11776,"low":11428,"close":11525,"volume":16710,"rsi_14":50.67,"sma_20":12337.0,"sma_60":13593.0,"sma_120":14150.67},{"date":"2025-01-03","open":11409,"high":11843,"low":11409,"close":11843,"volume":22082,"rsi_14":52.73,"sma_20":12307.0,"sma_60":13562.5,"sma_120":14107.75},{"date":"2025-01-06","open":11872,"high":12335,"low":11872,"close":12326,"volume":25628,"rsi_14":55.05,"sma_20":12321.5,"sma_60":13538.83,"sma_120":14072.92},{"date":"2025-01-07","open":12316,"high":12355,"low":12094,"close":12191,"volume":19603,"rsi_14":48.06,"sma_20":12331.0,"sma_60":13510.17,"sma_120":14038.0},{"date":"2025-01-08","open":12345,"high":12480,"low":12162,"close":12355,"volume":32678,"rsi_14":45.97,"sma_20":12362.5,"sma_60":13487.83,"sma_120":14001.42},{"date":"2025-01-09","open":12441,"high":12441,"low":12075,"close":12326,"volume":26049,"rsi_14":45.82,"sma_20":12453.0,"sma_60":13467.0,"sma_120":13966.17},{"date":"2025-01-10","open":12451,"high":12451,"low":12133,"close":12287,"volume":19495,"rsi_14":46.6,"sma_20":12494.5,"sma_60":13447.33,"sma_120":13934.75},{"date":"2025-01-13","open":12258,"high":12268,"low":12026,"close":12075,"volume":20137,"rsi_14":48.24,"sma_20":12515.0,"sma_60":13429.33,"sma_120":13901.5},{"date":"2025-01-14","open":12075,"high":12200,"low":11998,"close":12152,"volume":15691,"rsi_14":56.2,"sma_20":12522.5,"sma_60":13412.33,"sma_120":13872.25},{"date":"2025-01-15","open":12210,"high":12374,"low":12026,"close":12258,"volume":30587,"rsi_14":54.25,"sma_20":12520.0,"sma_60":13400.5,"sma_120":13846.58},{"date":"2025-01-16","open":12268,"high":12422,"low":12219,"close":12258,"volume":22260,"rsi_14":58.01,"sma_20":12503.0,"sma_60":13387.33,"sma_120":13822.5},{"date":"2025-01-17","open":12326,"high":13551,"low":12200,"close":12692,"volume":337297,"rsi_14":70.47,"sma_20":12509.5,"sma_60":13371.5,"sma_120":13799.0},{"date":"2025-01-20","open":12934,"high":13600,"low":12741,"close":13513,"volume":151104,"rsi_14":83.81,"sma_20":12563.0,"sma_60":13360.67,"sma_120":13786.67},{"date":"2025-01-21","open":13889,"high":14382,"low":13513,"close":13851,"volume":203775,"rsi_14":84.78,"sma_20":12650.0,"sma_60":13360.33,"sma_120":13776.25},{"date":"2025-01-22","open":13851,"high":14391,"low":13773,"close":14082,"volume":89990,"rsi_14":87.75,"sma_20":12766.0,"sma_60":13358.5,"sma_120":13767.83},{"date":"2025-01-23","open":14082,"high":14082,"low":13696,"close":13764,"volume":59671,"rsi_14":78.35,"sma_20":12854.5,"sma_60":13342.0,"sma_120":13760.0},{"date":"2025-01-24","open":13716,"high":14169,"low":13687,"close":13899,"volume":43310,"rsi_14":75.87,"sma_20":12958.0,"sma_60":13322.0,"sma_120":13758.58},{"date":"2025-01-31","open":13860,"high":14353,"low":13329,"close":14285,"volume":191902,"rsi_14":81.82,"sma_20":13092.5,"sma_60":13307.33,"sma_120":13760.75},{"date":"2025-02-03","open":14227,"high":15270,"low":12355,"close":12885,"volume":1033774,"rsi_14":55.86,"sma_20":13166.5,"sma_60":13269.0,"sma_120":13753.75},{"date":"2025-02-04","open":13098,"high":13204,"low":12162,"close":12490,"volume":165989,"rsi_14":51.68,"sma_20":13212.5,"sma_60":13226.33,"sma_120":13741.67},{"date":"2025-02-05","open":12528,"high":12760,"low":12461,"close":12557,"volume":84284,"rsi_14":52.75,"sma_20":13266.0,"sma_60":13178.17,"sma_120":13726.08},{"date":"2025-02-06","open":13995,"high":13995,"low":13214,"close":13909,"volume":555010,"rsi_14":65.13,"sma_20":13373.0,"sma_60":13152.5,"sma_120":13722.33},{"date":"2025-02-07","open":14237,"high":14594,"low":13609,"close":14189,"volume":420051,"rsi_14":66.26,"sma_20":13469.5,"sma_60":13140.67,"sma_120":13733.25},{"date":"2025-02-10","open":13947,"high":14362,"low":13619,"close":14150,"volume":173765,"rsi_14":65.26,"sma_20":13571.0,"sma_60":13130.5,"sma_120":13742.42},{"date":"2025-02-11","open":14285,"high":16988,"low":14005,"close":15038,"volume":2506348,"rsi_14":69.62,"sma_20":13710.0,"sma_60":13134.67,"sma_120":13756.33},{"date":"2025-02-12","open":17441,"high":17740,"low":16196,"close":16215,"volume":2977010,"rsi_14":72.5,"sma_20":13911.5,"sma_60":13164.83,"sma_120":13780.58},{"date":"2025-02-13","open":16486,"high":16708,"low":15733,"close":16688,"volume":767057,"rsi_14":71.23,"sma_20":14139.5,"sma_60":13207.83,"sma_120":13806.5},{"date":"2025-02-14","open":16466,"high":16688,"low":16264,"close":16341,"volume":345410,"rsi_14":66.62,"sma_20":14360.5,"sma_60":13252.17,"sma_120":13826.17},{"date":"2025-02-17","open":16437,"high":16795,"low":16389,"close":16563,"volume":396340,"rsi_14":66.58,"sma_20":14589.0,"sma_60":13313.83,"sma_120":13843.17},{"date":"2025-02-18","open":16872,"high":16872,"low":16466,"close":16573,"volume":248804,"rsi_14":69.58,"sma_20":14812.5,"sma_60":13375.5,"sma_120":13862.08},{"date":"2025-02-19","open":16582,"high":16804,"low":16051,"close":16341,"volume":363453,"rsi_14":66.8,"sma_20":15024.0,"sma_60":13435.67,"sma_120":13878.67},{"date":"2025-02-20","open":16698,"high":16988,"low":16196,"close":16428,"volume":489146,"rsi_14":65.37,"sma_20":15217.5,"sma_60":13499.67,"sma_120":13894.08},{"date":"2025-02-21","open":16408,"high":16756,"low":16380,"close":16495,"volume":267485,"rsi_14":82.02,"sma_20":15372.0,"sma_60":13565.17,"sma_120":13904.67},{"date":"2025-02-24","open":16302,"high":16495,"low":16013,"close":16495,"volume":217079,"rsi_14":88.21,"sma_20":15509.0,"sma_60":13633.5,"sma_120":13920.08},{"date":"2025-02-25","open":16505,"high":16640,"low":16167,"close":16283,"volume":149010,"rsi_14":84.59,"sma_20":15623.0,"sma_60":13697.0,"sma_120":13936.0},{"date":"2025-02-26","open":16167,"high":16302,"low":15945,"close":16042,"volume":141217,"rsi_14":74.94,"sma_20":15741.0,"sma_60":13749.0,"sma_120":13951.17},{"date":"2025-02-27","open":16109,"high":16186,"low":15501,"close":15588,"volume":145779,"rsi_14":65.73,"sma_20":15828.5,"sma_60":13788.33,"sma_120":13965.42},{"date":"2025-02-28","open":15163,"high":15347,"low":14961,"close":15086,"volume":123228,"rsi_14":59.53,"sma_20":15870.0,"sma_60":13822.83,"sma_120":13976.5},{"date":"2025-03-04","open":14922,"high":15077,"low":14478,"close":14700,"volume":96511,"rsi_14":46.17,"sma_20":15964.0,"sma_60":13851.5,"sma_120":13985.67},{"date":"2025-03-05","open":14700,"high":14922,"low":14613,"close":14748,"volume":120992,"rsi_14":27.65,"sma_20":16081.0,"sma_60":13889.33,"sma_120":13993.92},{"date":"2025-03-06","open":14816,"high":14826,"low":14285,"close":14333,"volume":120789,"rsi_14":13.47,"sma_20":16173.0,"sma_60":13925.33,"sma_120":13995.08},{"date":"2025-03-07","open":14237,"high":14478,"low":14217,"close":14362,"volume":102410,"rsi_14":15.95,"sma_20":16196.5,"sma_60":13958.83,"sma_120":13997.42},{"date":"2025-03-10","open":14333,"high":14497,"low":14140,"close":14411,"volume":103445,"rsi_14":10.6,"sma_20":16208.0,"sma_60":13999.67,"sma_120":14003.0},{"date":"2025-03-11","open":14073,"high":14266,"low":13735,"close":14266,"volume":102916,"rsi_14":9.76,"sma_20":16214.0,"sma_60":14038.67,"sma_120":14014.67},{"date":"2025-03-12","open":14507,"high":14768,"low":14401,"close":14661,"volume":131081,"rsi_14":22.29,"sma_20":16194.5,"sma_60":14089.0,"sma_120":14032.33},{"date":"2025-03-13","open":14883,"high":15115,"low":14661,"close":14700,"volume":157385,"rsi_14":21.04,"sma_20":16116.0,"sma_60":14160.17,"sma_120":14050.67},{"date":"2025-03-14","open":14700,"high":16090,"low":14700,"close":15675,"volume":312129,"rsi_14":39.45,"sma_20":16063.5,"sma_60":14232.5,"sma_120":14076.33},{"date":"2025-03-17","open":15829,"high":16186,"low":15588,"close":15993,"volume":230794,"rsi_14":44.04,"sma_20":16045.5,"sma_60":14307.0,"sma_120":14105.25},{"date":"2025-03-18","open":16022,"high":16109,"low":15627,"close":15781,"volume":112041,"rsi_14":44.04,"sma_20":16005.0,"sma_60":14372.17,"sma_120":14130.33},{"date":"2025-03-19","open":15820,"high":15829,"low":15443,"close":15636,"volume":129705,"rsi_14":45.07,"sma_20":15956.5,"sma_60":14429.67,"sma_120":14152.08},{"date":"2025-03-20","open":15733,"high":15781,"low":15318,"close":15424,"volume":106261,"rsi_14":47.88,"sma_20":15909.0,"sma_60":14478.67,"sma_120":14170.25},{"date":"2025-03-21","open":15540,"high":15771,"low":15356,"close":15569,"volume":110773,"rsi_14":56.87,"sma_20":15864.5,"sma_60":14530.5,"sma_120":14191.42},{"date":"2025-03-24","open":15578,"high":15646,"low":15221,"close":15395,"volume":64414,"rsi_14":60.53,"sma_20":15807.5,"sma_60":14580.83,"sma_120":14209.58},{"date":"2025-03-25","open":15530,"high":15530,"low":14835,"close":14961,"volume":131290,"rsi_14":52.88,"sma_20":15728.0,"sma_60":14629.0,"sma_120":14222.25},{"date":"2025-03-26","open":14912,"high":15115,"low":14739,"close":15009,"volume":65146,"rsi_14":60.17,"sma_20":15662.0,"sma_60":14683.67,"sma_120":14234.83},{"date":"2025-03-27","open":14671,"high":14961,"low":14526,"close":14652,"volume":78089,"rsi_14":53.97,"sma_20":15590.0,"sma_60":14728.5,"sma_120":14244.33},{"date":"2025-03-28","open":14565,"high":14681,"low":14073,"close":14073,"volume":89902,"rsi_14":45.96,"sma_20":15511.5,"sma_60":14766.0,"sma_120":14245.75},{"date":"2025-03-31","open":13831,"high":13831,"low":13214,"close":13214,"volume":134854,"rsi_14":39.25,"sma_20":15414.5,"sma_60":14792.33,"sma_120":14240.33},{"date":"2025-04-01","open":13281,"high":13687,"low":13185,"close":13465,"volume":89579,"rsi_14":37.4,"sma_20":15350.5,"sma_60":14827.0,"sma_120":14239.58},{"date":"2025-04-02","open":13455,"high":13580,"low":13127,"close":13223,"volume":55132,"rsi_14":35.09,"sma_20":15271.5,"sma_60":14855.0,"sma_120":14240.0},{"date":"2025-04-03","open":12663,"high":13098,"low":12577,"close":12982,"volume":64092,"rsi_14":18.08,"sma_20":15201.5,"sma_60":14880.17,"sma_120":14236.58},{"date":"2025-04-04","open":12953,"high":13069,"low":12654,"close":12982,"volume":67221,"rsi_14":11.39,"sma_20":15130.0,"sma_60":14899.83,"sma_120":14231.17},{"date":"2025-04-07","open":12548,"high":12615,"low":11804,"close":11804,"volume":137030,"rsi_14":9.13,"sma_20":14995.0,"sma_60":14890.83,"sma_120":14214.83},{"date":"2025-04-08","open":12113,"high":12229,"low":11679,"close":11679,"volume":113005,"rsi_14":9.16,"sma_20":14861.0,"sma_60":14882.0,"sma_120":14196.08},{"date":"2025-04-09","open":11669,"high":11766,"low":11264,"close":11389,"volume":142713,"rsi_14":9.02,"sma_20":14691.5,"sma_60":14865.33,"sma_120":14176.58},{"date":"2025-04-10","open":12258,"high":12451,"low":12065,"close":12287,"volume":144196,"rsi_14":21.09,"sma_20":14566.5,"sma_60":14864.67,"sma_120":14165.83},{"date":"2025-04-11","open":12065,"high":12692,"low":11901,"close":12606,"volume":74026,"rsi_14":26.04,"sma_20":14407.5,"sma_60":14870.17,"sma_120":14158.75},{"date":"2025-04-14","open":12779,"high":13165,"low":12644,"close":13165,"volume":69448,"rsi_14":34.9,"sma_20":14261.0,"sma_60":14889.0,"sma_120":14159.17},{"date":"2025-04-15","open":13079,"high":13301,"low":12953,"close":13252,"volume":51471,"rsi_14":35.32,"sma_20":14130.0,"sma_60":14908.0,"sma_120":14160.17},{"date":"2025-04-16","open":13030,"high":13223,"low":12750,"close":12770,"volume":60635,"rsi_14":34.6,"sma_20":13981.5,"sma_60":14916.83,"sma_120":14158.67},{"date":"2025-04-17","open":12596,"high":13088,"low":12596,"close":13069,"volume":47670,"rsi_14":41.39,"sma_20":13859.5,"sma_60":14930.83,"sma_120":14159.08},{"date":"2025-04-18","open":13030,"high":13098,"low":12866,"close":13098,"volume":28654,"rsi_14":48.84,"sma_20":13731.5,"sma_60":14937.83,"sma_120":14154.67},{"date":"2025-04-21","open":13098,"high":13194,"low":12895,"close":13001,"volume":40079,"rsi_14":45.22,"sma_20":13607.5,"sma_60":14929.0,"sma_120":14144.83},{"date":"2025-04-22","open":12982,"high":12982,"low":12692,"close":12731,"volume":27715,"rsi_14":44.95,"sma_20":13492.0,"sma_60":14909.67,"sma_120":14135.0},{"date":"2025-04-23","open":12828,"high":13156,"low":12828,"close":13156,"volume":40639,"rsi_14":51.72,"sma_20":13396.0,"sma_60":14893.67,"sma_120":14126.08},{"date":"2025-04-24","open":13262,"high":13272,"low":12972,"close":13021,"volume":46134,"rsi_14":50.37,"sma_20":13311.5,"sma_60":14880.83,"sma_120":14111.42},{"date":"2025-04-25","open":13127,"high":13262,"low":13117,"close":13214,"volume":28908,"rsi_14":66.74,"sma_20":13267.0,"sma_60":14869.0,"sma_120":14095.5},{"date":"2025-04-28","open":13214,"high":13358,"low":12905,"close":12972,"volume":48009,"rsi_14":64.96,"sma_20":13254.5,"sma_60":14846.33,"sma_120":14076.83},{"date":"2025-04-29","open":12866,"high":13079,"low":12866,"close":12972,"volume":32097,"rsi_14":69.62,"sma_20":13229.0,"sma_60":14847.83,"sma_120":14058.42},{"date":"2025-04-30","open":12982,"high":13030,"low":12663,"close":12683,"volume":56162,"rsi_14":55.77,"sma_20":13201.0,"sma_60":14851.17,"sma_120":14038.75},{"date":"2025-05-02","open":12663,"high":12972,"low":12635,"close":12905,"volume":28077,"rsi_14":54.49,"sma_20":13197.0,"sma_60":14857.17,"sma_120":14017.67},{"date":"2025-05-07","open":12760,"high":13909,"low":12403,"close":12741,"volume":151399,"rsi_14":42.76,"sma_20":13184.5,"sma_60":14837.0,"sma_120":13994.75},{"date":"2025-05-08","open":12770,"high":13107,"low":12750,"close":13088,"volume":71630,"rsi_14":47.43,"sma_20":13251.0,"sma_60":14818.0,"sma_120":13979.33},{"date":"2025-05-09","open":13088,"high":13088,"low":12885,"close":12934,"volume":51569,"rsi_14":52.86,"sma_20":13316.0,"sma_60":14797.0,"sma_120":13963.75},{"date":"2025-05-12","open":13127,"high":13156,"low":12644,"close":13156,"volume":79511,"rsi_14":51.56,"sma_20":13407.5,"sma_60":14764.5,"sma_120":13949.58},{"date":"2025-05-13","open":13194,"high":13349,"low":13117,"close":13146,"volume":60711,"rsi_14":50.87,"sma_20":13452.0,"sma_60":14711.5,"sma_120":13938.17},{"date":"2025-05-14","open":13165,"high":13329,"low":13165,"close":13252,"volume":63571,"rsi_14":54.51,"sma_20":13485.5,"sma_60":14652.17,"sma_120":13930.0},{"date":"2025-05-15","open":13252,"high":13320,"low":12934,"close":12943,"volume":72260,"rsi_14":53.77,"sma_20":13474.0,"sma_60":14593.5,"sma_120":13922.83},{"date":"2025-05-16","open":12885,"high":13030,"low":12683,"close":12779,"volume":60906,"rsi_14":42.64,"sma_20":13449.5,"sma_60":14528.17,"sma_120":13921.0},{"date":"2025-05-19","open":12741,"high":12779,"low":12519,"close":12596,"volume":58460,"rsi_14":41.85,"sma_20":13440.5,"sma_60":14459.5,"sma_120":13917.5},{"date":"2025-05-20","open":12606,"high":12857,"low":12606,"close":12683,"volume":38922,"rsi_14":39.38,"sma_20":13420.5,"sma_60":14396.33,"sma_120":13916.0},{"date":"2025-05-21","open":12692,"high":12837,"low":12673,"close":12683,"volume":33469,"rsi_14":43.59,"sma_20":13399.0,"sma_60":14331.67,"sma_120":13915.67},{"date":"2025-05-22","open":12548,"high":12663,"low":12519,"close":12548,"volume":55107,"rsi_14":41.13,"sma_20":13375.5,"sma_60":14263.5,"sma_120":13914.33},{"date":"2025-05-23","open":12548,"high":12692,"low":12499,"close":12557,"volume":48761,"rsi_14":47.03,"sma_20":13366.5,"sma_60":14195.5,"sma_120":13914.5},{"date":"2025-05-26","open":12557,"high":13127,"low":12499,"close":13098,"volume":106827,"rsi_14":53.97,"sma_20":13363.5,"sma_60":14140.5,"sma_120":13918.75},{"date":"2025-05-27","open":13098,"high":13098,"low":12760,"close":12789,"volume":41659,"rsi_14":50.94,"sma_20":13351.5,"sma_60":14084.33,"sma_120":13916.67},{"date":"2025-05-28","open":12818,"high":13030,"low":12818,"close":12924,"volume":53860,"rsi_14":46.53,"sma_20":13336.5,"sma_60":14038.33,"sma_120":13913.33},{"date":"2025-05-29","open":12934,"high":13021,"low":12857,"close":12924,"volume":44865,"rsi_14":49.78,"sma_20":13334.0,"sma_60":14001.0,"sma_120":13911.92},{"date":"2025-05-30","open":12972,"high":12972,"low":12673,"close":12683,"volume":47405,"rsi_14":39.39,"sma_20":13319.0,"sma_60":13966.17,"sma_120":13908.83},{"date":"2025-06-02","open":12750,"high":12808,"low":12528,"close":12577,"volume":96594,"rsi_14":37.76,"sma_20":13313.5,"sma_60":13928.67,"sma_120":13909.0},{"date":"2025-06-04","open":12654,"high":12828,"low":12654,"close":12731,"volume":48103,"rsi_14":39.02,"sma_20":13304.5,"sma_60":13901.0,"sma_120":13913.17},{"date":"2025-06-05","open":12799,"high":13069,"low":12692,"close":12905,"volume":79319,"rsi_14":49.14,"sma_20":13313.0,"sma_60":13875.83,"sma_120":13917.33},{"date":"2025-06-09","open":12982,"high":12982,"low":12191,"close":12721,"volume":79372,"rsi_14":48.72,"sma_20":13294.0,"sma_60":13846.67,"sma_120":13923.17},{"date":"2025-06-10","open":12721,"high":12837,"low":12596,"close":12712,"volume":63900,"rsi_14":52.78,"sma_20":13282.5,"sma_60":13819.83,"sma_120":13929.25},{"date":"2025-06-11","open":12692,"high":12818,"low":12692,"close":12741,"volume":60980,"rsi_14":51.43,"sma_20":13261.0,"sma_60":13786.67,"sma_120":13937.83},{"date":"2025-06-12","open":12770,"high":12828,"low":12673,"close":12750,"volume":70862,"rsi_14":51.66,"sma_20":13240.5,"sma_60":13753.0,"sma_120":13956.58},{"date":"2025-06-13","open":12750,"high":12828,"low":12432,"close":12509,"volume":120453,"rsi_14":49.1,"sma_20":13202.0,"sma_60":13698.33,"sma_120":13965.42},{"date":"2025-06-16","open":12509,"high":12905,"low":12326,"close":12461,"volume":95174,"rsi_14":47.79,"sma_20":13177.0,"sma_60":13637.33,"sma_120":13972.17},{"date":"2025-06-17","open":12470,"high":12799,"low":12413,"close":12673,"volume":112047,"rsi_14":38.54,"sma_20":13171.5,"sma_60":13583.67,"sma_120":13977.92},{"date":"2025-06-18","open":12635,"high":12673,"low":12490,"close":12586,"volume":58965,"rsi_14":43.79,"sma_20":13171.0,"sma_60":13531.0,"sma_120":13980.33},{"date":"2025-06-19","open":12615,"high":12615,"low":12490,"close":12548,"volume":58687,"rsi_14":37.74,"sma_20":13164.0,"sma_60":13481.33,"sma_120":13980.0},{"date":"2025-06-20","open":12548,"high":12615,"low":12451,"close":12538,"volume":64437,"rsi_14":37.5,"sma_20":13156.5,"sma_60":13429.0,"sma_120":13979.75},{"date":"2025-06-23","open":12519,"high":12519,"low":12142,"close":12171,"volume":100517,"rsi_14":34.68,"sma_20":13137.0,"sma_60":13373.33,"sma_120":13977.08},{"date":"2025-06-24","open":12258,"high":12509,"low":12142,"close":12191,"volume":109476,"rsi_14":37.8,"sma_20":13118.0,"sma_60":13325.5,"sma_120":13977.25},{"date":"2025-06-25","open":12268,"high":12451,"low":12181,"close":12219,"volume":63839,"rsi_14":32.45,"sma_20":13072.5,"sma_60":13277.33,"sma_120":13980.5},{"date":"2025-06-26","open":12258,"high":12316,"low":11959,"close":12113,"volume":88834,"rsi_14":21.53,"sma_20":13037.5,"sma_60":13233.5,"sma_120":13981.0},{"date":"2025-06-27","open":12123,"high":12152,"low":11882,"close":11920,"volume":101825,"rsi_14":21.38,"sma_20":12985.5,"sma_60":13196.33,"sma_120":13981.17},{"date":"2025-06-30","open":11911,"high":11978,"low":11650,"close":11679,"volume":62698,"rsi_14":18.34,"sma_20":12921.0,"sma_60":13169.83,"sma_120":13981.08},{"date":"2025-07-01","open":11621,"high":11862,"low":11621,"close":11679,"volume":56619,"rsi_14":16.87,"sma_20":12869.0,"sma_60":13139.0,"sma_120":13983.0},{"date":"2025-07-02","open":11669,"high":11747,"low":11486,"close":11611,"volume":75638,"rsi_14":15.7,"sma_20":12819.0,"sma_60":13111.17,"sma_120":13983.08},{"date":"2025-07-03","open":11621,"high":12113,"low":11621,"close":12084,"volume":87343,"rsi_14":38.78,"sma_20":12785.5,"sma_60":13095.67,"sma_120":13987.92},{"date":"2025-07-04","open":12113,"high":12113,"low":11785,"close":11843,"volume":54622,"rsi_14":35.19,"sma_20":12730.5,"sma_60":13076.0,"sma_120":13987.92},{"date":"2025-07-07","open":11843,"high":11862,"low":11631,"close":11718,"volume":65018,"rsi_14":26.09,"sma_20":12678.5,"sma_60":13074.5,"sma_120":13982.67},{"date":"2025-07-08","open":11708,"high":11766,"low":11582,"close":11737,"volume":32776,"rsi_14":28.0,"sma_20":12628.0,"sma_60":13075.5,"sma_120":13978.75},{"date":"2025-07-09","open":11824,"high":12017,"low":11660,"close":11959,"volume":38257,"rsi_14":36.07,"sma_20":12587.5,"sma_60":13085.33,"sma_120":13975.33},{"date":"2025-07-10","open":11969,"high":12036,"low":11882,"close":11969,"volume":26954,"rsi_14":36.53,"sma_20":12547.0,"sma_60":13079.83,"sma_120":13972.25},{"date":"2025-07-11","open":11978,"high":12287,"low":11969,"close":12046,"volume":62045,"rsi_14":46.56,"sma_20":12523.0,"sma_60":13070.17,"sma_120":13970.17},{"date":"2025-07-14","open":12046,"high":12191,"low":12017,"close":12113,"volume":46424,"rsi_14":47.94,"sma_20":12505.0,"sma_60":13052.0,"sma_120":13970.5},{"date":"2025-07-15","open":12113,"high":12229,"low":12017,"close":12229,"volume":33649,"rsi_14":50.25,"sma_20":12482.0,"sma_60":13034.33,"sma_120":13971.17},{"date":"2025-07-16","open":12229,"high":13001,"low":12094,"close":12490,"volume":293491,"rsi_14":58.9,"sma_20":12477.0,"sma_60":13029.5,"sma_120":13973.17},{"date":"2025-07-17","open":12499,"high":12519,"low":12162,"close":12374,"volume":53036,"rsi_14":61.14,"sma_20":12468.0,"sma_60":13017.5,"sma_120":13974.17},{"date":"2025-07-18","open":12374,"high":12441,"low":12248,"close":12355,"volume":35594,"rsi_14":68.62,"sma_20":12458.5,"sma_60":13004.67,"sma_120":13971.25},{"date":"2025-07-21","open":12451,"high":12635,"low":12277,"close":12625,"volume":67295,"rsi_14":72.69,"sma_20":12482.0,"sma_60":12998.17,"sma_120":13963.58},{"date":"2025-07-22","open":12625,"high":12779,"low":12519,"close":12741,"volume":64106,"rsi_14":76.47,"sma_20":12510.5,"sma_60":12998.33,"sma_120":13954.0},{"date":"2025-07-23","open":13223,"high":13223,"low":12721,"close":12818,"volume":150690,"rsi_14":71.11,"sma_20":12541.5,"sma_60":12992.5,"sma_120":13943.08},{"date":"2025-07-24","open":12741,"high":12934,"low":12741,"close":12905,"volume":75203,"rsi_14":83.54,"sma_20":12582.5,"sma_60":12990.5,"sma_120":13935.67},{"date":"2025-07-25","open":12963,"high":12963,"low":12577,"close":12606,"volume":65571,"rsi_14":75.27,"sma_20":12618.0,"sma_60":12980.0,"sma_120":13924.5},{"date":"2025-07-28","open":12606,"high":12876,"low":12557,"close":12750,"volume":43287,"rsi_14":76.92,"sma_20":12673.5,"sma_60":12976.17,"sma_120":13911.25},{"date":"2025-07-29","open":12654,"high":12857,"low":12625,"close":12760,"volume":36626,"rsi_14":73.99,"sma_20":12729.5,"sma_60":12972.5,"sma_120":13910.17},{"date":"2025-07-30","open":12741,"high":13030,"low":12683,"close":12885,"volume":66854,"rsi_14":75.68,"sma_20":12795.5,"sma_60":12976.0,"sma_120":13913.58},{"date":"2025-07-31","open":12972,"high":13059,"low":12789,"close":12885,"volume":47140,"rsi_14":74.58,"sma_20":12837.0,"sma_60":12975.67,"sma_120":13916.42},{"date":"2025-08-01","open":12837,"high":12837,"low":12364,"close":12480,"volume":90982,"rsi_14":58.96,"sma_20":12870.0,"sma_60":12971.17,"sma_120":13904.08},{"date":"2025-08-04","open":12374,"high":12615,"low":12306,"close":12615,"volume":28183,"rsi_14":59.35,"sma_20":12916.5,"sma_60":12963.0,"sma_120":13890.5},{"date":"2025-08-05","open":12615,"high":12885,"low":12577,"close":12692,"volume":44604,"rsi_14":55.38,"sma_20":12966.0,"sma_60":12958.83,"sma_120":13877.92},{"date":"2025-08-06","open":12847,"high":14246,"low":12760,"close":14246,"volume":457785,"rsi_14":78.2,"sma_20":13084.5,"sma_60":12977.67,"sma_120":13871.08},{"date":"2025-08-07","open":13513,"high":13706,"low":13011,"close":13030,"volume":357346,"rsi_14":57.48,"sma_20":13139.5,"sma_60":12975.67,"sma_120":13843.58},{"date":"2025-08-08","open":13030,"high":13156,"low":12750,"close":12770,"volume":130063,"rsi_14":51.61,"sma_20":13177.0,"sma_60":12967.33,"sma_120":13809.75},{"date":"2025-08-11","open":12885,"high":12934,"low":12615,"close":12741,"volume":61838,"rsi_14":50.0,"sma_20":13209.5,"sma_60":12963.83,"sma_120":13778.67},{"date":"2025-08-12","open":12741,"high":12895,"low":12577,"close":12615,"volume":64781,"rsi_14":47.73,"sma_20":13229.5,"sma_60":12961.0,"sma_120":13744.58},{"date":"2025-08-13","open":12741,"high":13069,"low":12557,"close":12741,"volume":136881,"rsi_14":48.18,"sma_20":13242.5,"sma_60":12963.5,"sma_120":13711.5},{"date":"2025-08-14","open":12741,"high":12885,"low":12384,"close":12451,"volume":140197,"rsi_14":48.28,"sma_20":13246.5,"sma_60":12959.5,"sma_120":13677.92},{"date":"2025-08-18","open":12355,"high":12403,"low":12162,"close":12355,"volume":59853,"rsi_14":45.55,"sma_20":13246.5,"sma_60":12953.83,"sma_120":13642.75},{"date":"2025-08-19","open":12364,"high":12441,"low":12219,"close":12219,"volume":39479,"rsi_14":44.09,"sma_20":13225.5,"sma_60":12948.17,"sma_120":13605.83},{"date":"2025-08-20","open":12219,"high":12403,"low":12007,"close":12393,"volume":60679,"rsi_14":44.68,"sma_20":13207.5,"sma_60":12945.33,"sma_120":13570.42},{"date":"2025-08-21","open":12451,"high":12577,"low":12335,"close":12528,"volume":40971,"rsi_14":46.25,"sma_20":13192.5,"sma_60":12935.5,"sma_120":13538.0},{"date":"2025-08-22","open":12528,"high":12644,"low":12422,"close":12557,"volume":42112,"rsi_14":50.88,"sma_20":13174.5,"sma_60":12931.5,"sma_120":13507.92},{"date":"2025-08-25","open":12635,"high":12635,"low":12306,"close":12326,"volume":54990,"rsi_14":46.77,"sma_20":13160.0,"sma_60":12921.17,"sma_120":13479.75},{"date":"2025-08-26","open":12326,"high":12654,"low":12297,"close":12557,"volume":52962,"rsi_14":48.54,"sma_20":13150.0,"sma_60":12914.83,"sma_120":13457.92},{"date":"2025-08-27","open":12586,"high":12760,"low":12470,"close":12702,"volume":62904,"rsi_14":26.05,"sma_20":13147.0,"sma_60":12915.17,"sma_120":13440.67},{"date":"2025-08-28","open":12702,"high":12741,"low":12586,"close":12663,"volume":24804,"rsi_14":41.04,"sma_20":13135.5,"sma_60":12916.67,"sma_120":13422.67},{"date":"2025-08-29","open":12663,"high":12770,"low":12528,"close":12596,"volume":31665,"rsi_14":45.31,"sma_20":13120.5,"sma_60":12914.33,"sma_120":13407.67},{"date":"2025-09-01","open":12509,"high":12712,"low":12422,"close":12461,"volume":34150,"rsi_14":42.86,"sma_20":13119.5,"sma_60":12906.67,"sma_120":13391.25},{"date":"2025-09-02","open":12461,"high":12586,"low":12374,"close":12528,"volume":44419,"rsi_14":47.72,"sma_20":13115.0,"sma_60":12903.33,"sma_120":13375.0},{"date":"2025-09-03","open":12413,"high":12779,"low":12413,"close":12779,"volume":46675,"rsi_14":50.95,"sma_20":13119.5,"sma_60":12904.5,"sma_120":13362.17},{"date":"2025-09-04","open":12808,"high":13021,"low":12750,"close":12943,"volume":75117,"rsi_14":62.94,"sma_20":13052.0,"sma_60":12908.0,"sma_120":13347.33},{"date":"2025-09-05","open":12943,"high":13021,"low":12914,"close":12934,"volume":55513,"rsi_14":65.96,"sma_20":13047.0,"sma_60":12911.17,"sma_120":13332.08},{"date":"2025-09-08","open":13030,"high":13445,"low":12982,"close":13320,"volume":135519,"rsi_14":76.64,"sma_20":13075.5,"sma_60":12925.17,"sma_120":13311.75},{"date":"2025-09-09","open":13320,"high":13551,"low":13281,"close":13474,"volume":87209,"rsi_14":76.42,"sma_20":13113.5,"sma_60":12942.67,"sma_120":13290.0},{"date":"2025-09-10","open":13513,"high":13706,"low":13494,"close":13561,"volume":69885,"rsi_14":75.85,"sma_20":13162.5,"sma_60":12958.0,"sma_120":13270.83},{"date":"2025-09-11","open":13590,"high":13735,"low":13532,"close":13658,"volume":83698,"rsi_14":76.64,"sma_20":13210.0,"sma_60":12976.5,"sma_120":13253.75},{"date":"2025-09-12","open":13658,"high":13909,"low":13658,"close":13831,"volume":79608,"rsi_14":87.5,"sma_20":13281.5,"sma_60":12998.67,"sma_120":13240.0},{"date":"2025-09-15","open":13880,"high":14015,"low":13638,"close":14005,"volume":88824,"rsi_14":87.13,"sma_20":13367.0,"sma_60":13024.0,"sma_120":13226.5},{"date":"2025-09-16","open":14082,"high":15250,"low":13880,"close":14198,"volume":604381,"rsi_14":87.44,"sma_20":13469.5,"sma_60":13059.0,"sma_120":13216.17},{"date":"2025-09-17","open":14275,"high":14748,"low":14198,"close":14710,"volume":140763,"rsi_14":91.41,"sma_20":13589.5,"sma_60":13102.5,"sma_120":13214.0},{"date":"2025-09-18","open":14813,"high":15319,"low":14658,"close":15144,"volume":147573,"rsi_14":94.68,"sma_20":13719.0,"sma_60":13151.0,"sma_120":13214.17},{"date":"2025-09-19","open":15570,"high":15810,"low":15540,"close":15640,"volume":74726,"rsi_14":99.64,"sma_20":13850.5,"sma_60":13202.5,"sma_120":13218.0},{"date":"2025-09-22","open":15154,"high":15327,"low":14980,"close":15250,"volume":113896,"rsi_14":99.65,"sma_20":14002.0,"sma_60":13260.0,"sma_120":13228.17},{"date":"2025-09-23","open":15250,"high":15395,"low":14874,"close":15308,"volume":108007,"rsi_14":99.62,"sma_20":14144.5,"sma_60":13322.67,"sma_120":13246.25},{"date":"2025-09-24","open":15299,"high":15501,"low":15134,"close":15356,"volume":82122,"rsi_14":99.6,"sma_20":14282.0,"sma_60":13386.17,"sma_120":13262.58},{"date":"2025-09-25","open":15356,"high":15472,"low":15086,"close":15212,"volume":59985,"rsi_14":94.36,"sma_20":14414.0,"sma_60":13448.33,"sma_120":13279.75},{"date":"2025-09-26","open":14999,"high":15202,"low":14623,"close":14729,"volume":113055,"rsi_14":76.45,"sma_20":14524.5,"sma_60":13494.0,"sma_120":13294.83},{"date":"2025-09-29","open":14748,"high":15173,"low":14739,"close":15086,"volume":62457,"rsi_14":78.11,"sma_20":14660.5,"sma_60":13550.0,"sma_120":13313.0},{"date":"2025-09-30","open":15134,"high":15501,"low":15105,"close":15192,"volume":82132,"rsi_14":78.26,"sma_20":14798.5,"sma_60":13610.0,"sma_120":13342.25},{"date":"2025-10-01","open":15202,"high":15492,"low":15202,"close":15376,"volume":85298,"rsi_14":78.9,"sma_20":14933.0,"sma_60":13672.83,"sma_120":13374.17},{"date":"2025-10-02","open":15521,"high":15907,"low":15444,"close":15839,"volume":169280,"rsi_14":80.88,"sma_20":15084.0,"sma_60":13740.17,"sma_120":13412.75},{"date":"2025-10-10","open":16022,"high":16302,"low":15646,"close":15733,"volume":138462,"rsi_14":76.72,"sma_20":15229.0,"sma_60":13805.17,"sma_120":13442.5},{"date":"2025-10-13","open":15347,"high":16119,"low":15299,"close":16022,"volume":103267,"rsi_14":77.39,"sma_20":15369.0,"sma_60":13873.83,"sma_120":13472.0},{"date":"2025-10-14","open":16022,"high":16351,"low":15617,"close":15800,"volume":184223,"rsi_14":67.94,"sma_20":15489.5,"sma_60":13937.5,"sma_120":13494.75},{"date":"2025-10-15","open":15926,"high":16235,"low":15868,"close":16129,"volume":90886,"rsi_14":68.04,"sma_20":15622.5,"sma_60":14004.83,"sma_120":13519.58},{"date":"2025-10-16","open":16129,"high":16167,"low":15907,"close":16071,"volume":88437,"rsi_14":66.03,"sma_20":15747.5,"sma_60":14066.67,"sma_120":13548.08},{"date":"2025-10-17","open":16013,"high":16148,"low":15665,"close":15849,"volume":112494,"rsi_14":59.63,"sma_20":15852.0,"sma_60":14126.67,"sma_120":13572.08},{"date":"2025-10-20","open":15955,"high":16177,"low":15492,"close":15569,"volume":92819,"rsi_14":53.91,"sma_20":15933.0,"sma_60":14182.17,"sma_120":13593.42},{"date":"2025-10-21","open":15569,"high":15800,"low":15405,"close":15511,"volume":82883,"rsi_14":52.31,"sma_20":16001.0,"sma_60":14232.0,"sma_120":13615.08},{"date":"2025-10-22","open":15636,"high":15636,"low":15096,"close":15569,"volume":112357,"rsi_14":55.49,"sma_20":16045.5,"sma_60":14280.83,"sma_120":13639.58},{"date":"2025-10-23","open":15569,"high":15897,"low":15279,"close":15675,"volume":67404,"rsi_14":66.44,"sma_20":16079.0,"sma_60":14330.17,"sma_120":13661.33},{"date":"2025-10-24","open":15781,"high":16196,"low":15781,"close":15984,"volume":114548,"rsi_14":65.87,"sma_20":16125.0,"sma_60":14383.33,"sma_120":13686.92},{"date":"2025-10-27","open":16051,"high":16167,"low":15810,"close":15878,"volume":68318,"rsi_14":62.12,"sma_20":16157.5,"sma_60":14439.83,"sma_120":13709.92},{"date":"2025-10-28","open":15878,"high":15878,"low":15530,"close":15569,"volume":67420,"rsi_14":53.27,"sma_20":16171.0,"sma_60":14488.5,"sma_120":13732.33},{"date":"2025-10-29","open":15569,"high":15714,"low":15443,"close":15675,"volume":50235,"rsi_14":46.44,"sma_20":16187.5,"sma_60":14538.83,"sma_120":13755.67},{"date":"2025-10-30","open":15675,"high":15675,"low":15086,"close":15105,"volume":78480,"rsi_14":39.62,"sma_20":16182.0,"sma_60":14577.17,"sma_120":13776.58},{"date":"2025-10-31","open":15134,"high":15241,"low":14864,"close":15125,"volume":68588,"rsi_14":33.68,"sma_20":16202.5,"sma_60":14615.83,"sma_120":13795.75},{"date":"2025-11-03","open":15134,"high":15569,"low":15057,"close":15231,"volume":80011,"rsi_14":39.19,"sma_20":16210.0,"sma_60":14663.33,"sma_120":13817.25},{"date":"2025-11-04","open":15154,"high":15578,"low":15067,"close":15241,"volume":63471,"rsi_14":30.83,"sma_20":16212.5,"sma_60":14708.67,"sma_120":13835.83},{"date":"2025-11-05","open":15241,"high":15241,"low":14295,"close":14961,"volume":113024,"rsi_14":28.14,"sma_20":16191.0,"sma_60":14747.83,"sma_120":13853.33},{"date":"2025-11-06","open":15077,"high":15588,"low":14922,"close":15511,"volume":78231,"rsi_14":44.11,"sma_20":16173.0,"sma_60":14769.67,"sma_120":13873.67},{"date":"2025-11-07","open":15299,"high":15347,"low":14565,"close":14671,"volume":100272,"rsi_14":36.9,"sma_20":16118.0,"sma_60":14798.0,"sma_120":13886.83},{"date":"2025-11-10","open":14671,"high":14864,"low":14459,"close":14623,"volume":35590,"rsi_14":37.01,"sma_20":16045.5,"sma_60":14830.0,"sma_120":13898.67},{"date":"2025-11-11","open":14613,"high":15048,"low":14430,"close":14536,"volume":56692,"rsi_14":35.01,"sma_20":15980.0,"sma_60":14861.0,"sma_120":13912.42},{"date":"2025-11-12","open":14681,"high":14855,"low":14439,"close":14768,"volume":38573,"rsi_14":37.3,"sma_20":15909.5,"sma_60":14898.17,"sma_120":13929.58},{"date":"2025-11-13","open":14816,"high":14874,"low":14575,"close":14719,"volume":24131,"rsi_14":30.9,"sma_20":15839.5,"sma_60":14932.33,"sma_120":13947.92},{"date":"2025-11-14","open":14575,"high":14575,"low":14217,"close":14362,"volume":58063,"rsi_14":28.73,"sma_20":15762.5,"sma_60":14965.33,"sma_120":13962.42},{"date":"2025-11-17","open":14314,"high":14468,"low":14102,"close":14237,"volume":38854,"rsi_14":30.29,"sma_20":15693.5,"sma_60":14997.83,"sma_120":13975.83},{"date":"2025-11-18","open":14053,"high":14227,"low":13513,"close":13513,"volume":69028,"rsi_14":22.95,"sma_20":15590.0,"sma_60":15020.17,"sma_120":13984.17},{"date":"2025-11-19","open":13513,"high":13783,"low":13214,"close":13638,"volume":64636,"rsi_14":29.35,"sma_20":15490.0,"sma_60":15041.67,"sma_120":13993.5},{"date":"2025-11-20","open":13667,"high":13947,"low":13523,"close":13658,"volume":36316,"rsi_14":29.35,"sma_20":15385.5,"sma_60":15061.17,"sma_120":13998.33},{"date":"2025-11-21","open":13474,"high":13474,"low":13030,"close":13030,"volume":64673,"rsi_14":22.99,"sma_20":15232.5,"sma_60":15069.33,"sma_120":14000.42},{"date":"2025-11-24","open":13136,"high":13301,"low":13069,"close":13088,"volume":25912,"rsi_14":23.89,"sma_20":15088.0,"sma_60":15082.5,"sma_120":14001.83},{"date":"2025-11-25","open":13088,"high":13416,"low":13030,"close":13069,"volume":24624,"rsi_14":25.5,"sma_20":14958.5,"sma_60":15091.33,"sma_120":14003.08},{"date":"2025-11-26","open":13214,"high":13387,"low":13069,"close":13281,"volume":24424,"rsi_14":18.36,"sma_20":14834.5,"sma_60":15101.33,"sma_120":14008.25},{"date":"2025-11-27","open":13291,"high":13831,"low":13291,"close":13658,"volume":36467,"rsi_14":33.44,"sma_20":14759.5,"sma_60":15118.5,"sma_120":14017.58},{"date":"2025-11-28","open":13802,"high":14015,"low":13745,"close":13909,"volume":46553,"rsi_14":39.05,"sma_20":14696.5,"sma_60":15141.17,"sma_120":14027.75},{"date":"2025-12-01","open":13976,"high":14082,"low":13841,"close":14044,"volume":34867,"rsi_14":42.57,"sma_20":14635.0,"sma_60":15168.5,"sma_120":14037.58},{"date":"2025-12-02","open":14044,"high":14160,"low":13764,"close":14160,"volume":41192,"rsi_14":40.48,"sma_20":14579.0,"sma_60":15196.67,"sma_120":14050.0},{"date":"2025-12-03","open":14169,"high":14285,"low":14082,"close":14140,"volume":30879,"rsi_14":40.85,"sma_20":14536.5,"sma_60":15220.17,"sma_120":14062.33},{"date":"2025-12-04","open":14160,"high":14198,"low":13938,"close":14015,"volume":28193,"rsi_14":44.08,"sma_20":14459.0,"sma_60":15238.67,"sma_120":14073.33},{"date":"2025-12-05","open":14015,"high":14169,"low":13947,"close":14150,"volume":27048,"rsi_14":48.52,"sma_20":14432.0,"sma_60":15259.67,"sma_120":14085.42},{"date":"2025-12-08","open":14189,"high":14189,"low":13909,"close":14102,"volume":36817,"rsi_14":62.98,"sma_20":14405.0,"sma_60":15273.17,"sma_120":14099.17},{"date":"2025-12-09","open":14140,"high":14362,"low":14053,"close":14160,"volume":42293,"rsi_14":61.84,"sma_20":14385.5,"sma_60":15285.0,"sma_120":14113.83},{"date":"2025-12-10","open":14189,"high":14304,"low":14063,"close":14131,"volume":33141,"rsi_14":60.7,"sma_20":14352.5,"sma_60":15294.83,"sma_120":14126.42},{"date":"2025-12-11","open":14179,"high":14517,"low":14073,"close":14169,"volume":46647,"rsi_14":85.12,"sma_20":14324.0,"sma_60":15303.67,"sma_120":14140.08},{"date":"2025-12-12","open":14285,"high":14333,"low":14092,"close":14227,"volume":31311,"rsi_14":85.12,"sma_20":14317.0,"sma_60":15310.5,"sma_120":14154.58},{"date":"2025-12-15","open":14102,"high":14266,"low":13957,"close":14237,"volume":28095,"rsi_14":86.23,"sma_20":14317.0,"sma_60":15314.5,"sma_120":14169.25},{"date":"2025-12-16","open":14237,"high":14237,"low":13976,"close":14092,"volume":32733,"rsi_14":76.25,"sma_20":14347.0,"sma_60":15312.67,"sma_120":14185.83},{"date":"2025-12-17","open":14015,"high":14179,"low":13870,"close":14024,"volume":30257,"rsi_14":64.84,"sma_20":14367.0,"sma_60":15300.83,"sma_120":14201.67},{"date":"2025-12-18","open":13899,"high":14102,"low":13716,"close":13889,"volume":29137,"rsi_14":49.14,"sma_20":14379.0,"sma_60":15281.17,"sma_120":14216.08},{"date":"2025-12-19","open":13928,"high":14015,"low":13764,"close":13899,"volume":29587,"rsi_14":42.72,"sma_20":14424.0,"sma_60":15260.5,"sma_120":14231.5},{"date":"2025-12-22","open":13928,"high":14275,"low":13928,"close":14198,"volume":53132,"rsi_14":51.64,"sma_20":14481.5,"sma_60":15242.33,"sma_120":14251.17},{"date":"2025-12-23","open":14266,"high":14266,"low":13928,"close":14015,"volume":24263,"rsi_14":45.32,"sma_20":14530.5,"sma_60":15220.0,"sma_120":14271.33},{"date":"2025-12-24","open":14053,"high":14092,"low":13802,"close":13812,"volume":29303,"rsi_14":42.86,"sma_20":14558.0,"sma_60":15193.33,"sma_120":14289.75},{"date":"2025-12-26","open":13947,"high":14063,"low":13812,"close":13870,"volume":34830,"rsi_14":39.57,"sma_20":14569.0,"sma_60":15170.17,"sma_120":14309.25},{"date":"2025-12-29","open":14370,"high":14400,"low":14010,"close":14130,"volume":50876,"rsi_14":34.81,"sma_20":14555.0,"sma_60":15151.33,"sma_120":14322.67},{"date":"2025-12-30","open":14220,"high":14240,"low":13550,"close":13660,"volume":90961,"rsi_14":24.62,"sma_20":14510.5,"sma_60":15118.5,"sma_120":14334.25},{"date":"2026-01-02","open":13700,"high":14040,"low":13540,"close":13950,"volume":54314,"rsi_14":34.67,"sma_20":14474.5,"sma_60":15088.67,"sma_120":14349.33},{"date":"2026-01-05","open":13990,"high":14300,"low":13650,"close":13740,"volume":62798,"rsi_14":30.58,"sma_20":14429.0,"sma_60":15052.17,"sma_120":14362.5},{"date":"2026-01-06","open":13800,"high":13870,"low":13520,"close":13840,"volume":45386,"rsi_14":31.71,"sma_20":14395.0,"sma_60":15009.0,"sma_120":14374.58},{"date":"2026-01-07","open":13840,"high":13930,"low":13330,"close":13500,"volume":64038,"rsi_14":27.6,"sma_20":14337.0,"sma_60":14962.33,"sma_120":14383.75},{"date":"2026-01-08","open":13500,"high":13510,"low":12960,"close":12960,"volume":60767,"rsi_14":24.21,"sma_20":14254.5,"sma_60":14901.67,"sma_120":14387.75},{"date":"2026-01-09","open":12960,"high":13240,"low":12840,"close":12980,"volume":34518,"rsi_14":25.24,"sma_20":14170.0,"sma_60":14845.17,"sma_120":14391.33},{"date":"2026-01-12","open":12900,"high":13070,"low":12780,"close":12960,"volume":46773,"rsi_14":26.25,"sma_20":14086.0,"sma_60":14782.67,"sma_120":14393.75},{"date":"2026-01-13","open":12860,"high":13050,"low":12470,"close":12710,"volume":116690,"rsi_14":24.0,"sma_20":13987.5,"sma_60":14717.0,"sma_120":14391.83},{"date":"2026-01-14","open":12710,"high":12880,"low":12500,"close":12600,"volume":52204,"rsi_14":15.41,"sma_20":13880.5,"sma_60":14653.33,"sma_120":14390.0},{"date":"2026-01-15","open":12700,"high":12700,"low":12440,"close":12610,"volume":41882,"rsi_14":16.72,"sma_20":13773.5,"sma_60":14594.67,"sma_120":14388.42},{"date":"2026-01-16","open":12690,"high":12750,"low":12500,"close":12550,"volume":46151,"rsi_14":17.65,"sma_20":13671.0,"sma_60":14536.0,"sma_120":14384.0},{"date":"2026-01-19","open":12740,"high":12920,"low":12440,"close":12920,"volume":47160,"rsi_14":28.32,"sma_20":13498.5,"sma_60":14421.0,"sma_120":14381.67},{"date":"2026-01-20","open":12920,"high":13000,"low":12550,"close":12920,"volume":55323,"rsi_14":34.05,"sma_20":13424.5,"sma_60":14360.33,"sma_120":14378.67},{"date":"2026-01-21","open":12860,"high":12900,"low":12550,"close":12770,"volume":58507,"rsi_14":22.94,"sma_20":13327.5,"sma_60":14299.0,"sma_120":14373.67},{"date":"2026-01-22","open":12810,"high":13580,"low":12780,"close":13500,"volume":163587,"rsi_14":45.56,"sma_20":13276.5,"sma_60":14255.17,"sma_120":14377.33},{"date":"2026-01-23","open":13680,"high":13740,"low":13280,"close":13630,"volume":150021,"rsi_14":46.15,"sma_20":13242.5,"sma_60":14211.67,"sma_120":14380.83},{"date":"2026-01-26","open":13650,"high":14310,"low":13640,"close":14150,"volume":184357,"rsi_14":61.17,"sma_20":13231.5,"sma_60":14186.67,"sma_120":14388.58},{"date":"2026-01-27","open":14150,"high":14340,"low":13900,"close":14120,"volume":102015,"rsi_14":74.17,"sma_20":13231.0,"sma_60":14160.83,"sma_120":14395.0},{"date":"2026-01-28","open":14650,"high":15090,"low":14500,"close":14740,"volume":183347,"rsi_14":79.33,"sma_20":13285.0,"sma_60":14143.5,"sma_120":14406.58},{"date":"2026-01-29","open":14860,"high":15210,"low":14410,"close":15000,"volume":150194,"rsi_14":81.48,"sma_20":13337.5,"sma_60":14130.33,"sma_120":14423.83},{"date":"2026-01-30","open":15010,"high":15770,"low":14950,"close":15300,"volume":202221,"rsi_14":89.36,"sma_20":13415.5,"sma_60":14127.0,"sma_120":14442.42},{"date":"2026-02-02","open":15450,"high":15830,"low":14930,"close":15050,"volume":191955,"rsi_14":85.71,"sma_20":13476.0,"sma_60":14110.0,"sma_120":14458.25},{"date":"2026-02-03","open":15430,"high":15450,"low":15150,"close":15450,"volume":96204,"rsi_14":87.17,"sma_20":13573.5,"sma_60":14114.17,"sma_120":14464.0},{"date":"2026-02-04","open":15450,"high":16430,"low":15300,"close":16100,"volume":304889,"rsi_14":90.25,"sma_20":13730.5,"sma_60":14173.33,"sma_120":14485.67},{"date":"2026-02-05","open":16010,"high":16100,"low":15620,"close":15800,"volume":190824,"rsi_14":84.5,"sma_20":13871.5,"sma_60":14184.17,"sma_120":14507.08},{"date":"2026-02-06","open":15450,"high":15800,"low":14870,"close":15740,"volume":151955,"rsi_14":82.05,"sma_20":14010.5,"sma_60":14195.5,"sma_120":14528.25},{"date":"2026-02-09","open":16000,"high":16390,"low":15950,"close":16280,"volume":185751,"rsi_14":84.01,"sma_20":14189.0,"sma_60":14211.83,"sma_120":14555.0},{"date":"2026-02-10","open":16150,"high":16390,"low":15800,"close":16030,"volume":89948,"rsi_14":82.34,"sma_20":14360.5,"sma_60":14224.83,"sma_120":14578.58},{"date":"2026-02-11","open":16030,"high":16100,"low":15800,"close":16030,"volume":56881,"rsi_14":79.35,"sma_20":14531.5,"sma_60":14244.0,"sma_120":14604.67},{"date":"2026-02-12","open":16030,"high":16550,"low":15860,"close":16520,"volume":136797,"rsi_14":80.94,"sma_20":14730.0,"sma_60":14273.5,"sma_120":14635.67},{"date":"2026-02-13","open":16380,"high":16800,"low":15800,"close":15960,"volume":174849,"rsi_14":69.21,"sma_20":14900.5,"sma_60":14306.17,"sma_120":14663.17},{"date":"2026-02-19","open":16100,"high":17500,"low":15880,"close":16230,"volume":981729,"rsi_14":71.31,"sma_20":15066.0,"sma_60":14341.17,"sma_120":14691.42},{"date":"2026-02-20","open":16250,"high":16480,"low":16030,"close":16170,"volume":167418,"rsi_14":66.29,"sma_20":15228.5,"sma_60":14374.83,"sma_120":14718.0},{"date":"2026-02-23","open":16170,"high":16350,"low":15950,"close":16000,"volume":175376,"rsi_14":61.63,"sma_20":15390.0,"sma_60":14416.5,"sma_120":14742.92},{"date":"2026-02-24","open":16010,"high":16380,"low":15890,"close":16140,"volume":165769,"rsi_14":60.14,"sma_20":15522.0,"sma_60":14459.5,"sma_120":14771.0},{"date":"2026-02-25","open":16290,"high":16340,"low":15810,"close":15890,"volume":143843,"rsi_14":60.14,"sma_20":15635.0,"sma_60":14498.67,"sma_120":14795.0},{"date":"2026-02-26","open":15910,"high":16000,"low":15110,"close":15320,"volume":201296,"rsi_14":48.49,"sma_20":15693.5,"sma_60":14498.0,"sma_120":14808.25},{"date":"2026-02-27","open":15170,"high":15250,"low":14900,"close":15040,"volume":148553,"rsi_14":36.55,"sma_20":15739.5,"sma_60":14539.5,"sma_120":14829.0},{"date":"2026-03-03","open":14740,"high":15140,"low":14250,"close":14270,"volume":209264,"rsi_14":32.65,"sma_20":15716.0,"sma_60":14537.17,"sma_120":14839.17},{"date":"2026-03-04","open":14130,"high":14130,"low":12570,"close":12650,"volume":291655,"rsi_14":24.12,"sma_20":15598.5,"sma_60":14505.5,"sma_120":14837.0},{"date":"2026-03-05","open":13400,"high":14330,"low":13400,"close":14040,"volume":188177,"rsi_14":33.58,"sma_20":15535.5,"sma_60":14495.0,"sma_120":14845.83},{"date":"2026-03-06","open":13990,"high":14700,"low":13460,"close":14670,"volume":159968,"rsi_14":40.56,"sma_20":15516.5,"sma_60":14495.33,"sma_120":14857.75},{"date":"2026-03-09","open":14250,"high":14250,"low":13500,"close":13750,"volume":125653,"rsi_14":35.96,"sma_20":15431.5,"sma_60":14482.5,"sma_120":14860.58},{"date":"2026-03-10","open":14280,"high":14610,"low":14150,"close":14570,"volume":112229,"rsi_14":38.46,"sma_20":15355.0,"sma_60":14481.0,"sma_120":14870.33},{"date":"2026-03-11","open":14600,"high":15120,"low":14510,"close":14900,"volume":141197,"rsi_14":43.55,"sma_20":15310.0,"sma_60":14485.83,"sma_120":14879.5},{"date":"2026-03-12","open":14790,"high":15080,"low":14680,"close":14790,"volume":91474,"rsi_14":41.07,"sma_20":15262.5,"sma_60":14487.83,"sma_120":14886.42},{"date":"2026-03-13","open":14790,"high":14850,"low":14400,"close":14770,"volume":86807,"rsi_14":41.27,"sma_20":15187.0,"sma_60":14490.0,"sma_120":14892.42},{"date":"2026-03-16","open":14800,"high":14950,"low":14550,"close":14710,"volume":92484,"rsi_14":41.85,"sma_20":15121.0,"sma_60":14454.0,"sma_120":14882.25},{"date":"2026-03-17","open":14900,"high":14990,"low":14500,"close":14700,"volume":69015,"rsi_14":40.75,"sma_20":15054.5,"sma_60":14489.83,"sma_120":14900.17},{"date":"2026-03-18","open":14780,"high":14980,"low":14660,"close":14710,"volume":71807,"rsi_14":42.18,"sma_20":14964.0,"sma_60":14489.17,"sma_120":14901.83},{"date":"2026-03-19","open":14690,"high":14690,"low":14260,"close":14340,"volume":55855,"rsi_14":43.32,"sma_20":14883.0,"sma_60":14484.83,"sma_120":14898.75},{"date":"2026-03-20","open":14300,"high":14520,"low":14270,"close":14360,"volume":38683,"rsi_14":45.2,"sma_20":14789.5,"sma_60":14482.0,"sma_120":14891.42},{"date":"2026-03-23","open":14000,"high":14130,"low":13450,"close":13500,"volume":82690,"rsi_14":44.63,"sma_20":14656.0,"sma_60":14467.17,"sma_120":14874.17},{"date":"2026-03-24","open":14080,"high":14080,"low":13270,"close":13600,"volume":57085,"rsi_14":58.41,"sma_20":14536.0,"sma_60":14453.83,"sma_120":14857.17},{"date":"2026-03-25","open":13600,"high":14620,"low":13600,"close":14400,"volume":191913,"rsi_14":53.56,"sma_20":14449.0,"sma_60":14448.67,"sma_120":14845.5},{"date":"2026-03-26","open":14410,"high":14410,"low":13580,"close":13590,"volume":111919,"rsi_14":39.69,"sma_20":14334.0,"sma_60":14433.17,"sma_120":14826.58},{"date":"2026-03-27","open":13280,"high":13440,"low":12960,"close":13360,"volume":96537,"rsi_14":45.71,"sma_20":14236.0,"sma_60":14417.33,"sma_120":14805.33},{"date":"2026-03-30","open":12990,"high":13100,"low":12730,"close":12890,"volume":78925,"rsi_14":30.0,"sma_20":14128.5,"sma_60":14392.67,"sma_120":14781.42},{"date":"2026-03-31","open":12650,"high":13090,"low":12460,"close":12530,"volume":75446,"rsi_14":21.99,"sma_20":14041.5,"sma_60":14366.0,"sma_120":14758.67},{"date":"2026-04-01","open":12950,"high":13540,"low":12950,"close":13450,"volume":78917,"rsi_14":36.71,"sma_20":14081.5,"sma_60":14362.5,"sma_120":14740.5},{"date":"2026-04-02","open":13480,"high":13640,"low":12620,"close":12860,"volume":84632,"rsi_14":32.98,"sma_20":14022.5,"sma_60":14344.33,"sma_120":14716.5},{"date":"2026-04-03","open":13050,"high":13360,"low":12970,"close":13200,"volume":82720,"rsi_14":37.18,"sma_20":13949.0,"sma_60":14335.33,"sma_120":14693.75},{"date":"2026-04-06","open":13110,"high":13320,"low":12950,"close":13090,"volume":45102,"rsi_14":36.56,"sma_20":13916.0,"sma_60":14322.83,"sma_120":14665.92},{"date":"2026-04-07","open":13290,"high":13290,"low":12870,"close":13050,"volume":51108,"rsi_14":36.21,"sma_20":13840.0,"sma_60":14315.33,"sma_120":14638.83},{"date":"2026-04-08","open":13380,"high":13480,"low":13250,"close":13480,"volume":66250,"rsi_14":42.93,"sma_20":13769.0,"sma_60":14324.0,"sma_120":14612.83},{"date":"2026-04-09","open":13670,"high":13900,"low":13160,"close":13230,"volume":108302,"rsi_14":41.05,"sma_20":13691.0,"sma_60":14328.17,"sma_120":14586.67},{"date":"2026-04-10","open":13330,"high":13820,"low":13300,"close":13740,"volume":144482,"rsi_14":52.01,"sma_20":13639.5,"sma_60":14341.17,"sma_120":14561.92},{"date":"2026-04-13","open":13500,"high":13800,"low":13400,"close":13660,"volume":83025,"rsi_14":50.51,"sma_20":13587.0,"sma_60":14357.0,"sma_120":14537.0},{"date":"2026-04-14","open":13900,"high":13990,"low":13000,"close":13850,"volume":100304,"rsi_14":44.84,"sma_20":13544.5,"sma_60":14377.83,"sma_120":14515.58},{"date":"2026-04-15","open":14050,"high":14150,"low":13900,"close":14100,"volume":85298,"rsi_14":55.35,"sma_20":13514.0,"sma_60":14402.67,"sma_120":14498.67},{"date":"2026-04-16","open":14190,"high":14720,"low":14100,"close":14720,"volume":164723,"rsi_14":63.18,"sma_20":13533.0,"sma_60":14438.83,"sma_120":14487.42},{"date":"2026-04-17","open":14750,"high":15000,"low":14470,"close":14990,"volume":154201,"rsi_14":71.17,"sma_20":13564.5,"sma_60":14473.33,"sma_120":14477.92},{"date":"2026-04-20","open":14990,"high":16200,"low":14800,"close":15590,"volume":361794,"rsi_14":79.42,"sma_20":13669.0,"sma_60":14517.83,"sma_120":14472.5},{"date":"2026-04-21","open":16150,"high":16450,"low":15920,"close":16230,"volume":500841,"rsi_14":78.25,"sma_20":13800.5,"sma_60":14575.5,"sma_120":14469.75},{"date":"2026-04-22","open":16300,"high":16310,"low":15850,"close":16120,"volume":187294,"rsi_14":86.71,"sma_20":13886.5,"sma_60":14619.17,"sma_120":14467.0},{"date":"2026-04-23","open":16350,"high":16550,"low":16080,"close":16300,"volume":325722,"rsi_14":86.21,"sma_20":14022.0,"sma_60":14663.67,"sma_120":14468.42},{"date":"2026-04-24","open":16350,"high":16900,"low":16200,"close":16750,"volume":344291,"rsi_14":89.61,"sma_20":14191.5,"sma_60":14707.0,"sma_120":14472.67},{"date":"2026-04-27","open":16820,"high":16910,"low":16300,"close":16540,"volume":231230,"rsi_14":86.43,"sma_20":14374.0,"sma_60":14747.33,"sma_120":14480.08},{"date":"2026-04-28","open":16540,"high":16830,"low":16480,"close":16580,"volume":202890,"rsi_14":85.23,"sma_20":14576.5,"sma_60":14778.0,"sma_120":14487.67},{"date":"2026-04-29","open":16580,"high":16580,"low":16130,"close":16230,"volume":177653,"rsi_14":83.33,"sma_20":14715.5,"sma_60":14798.5,"sma_120":14464.42},{"date":"2026-04-30","open":16230,"high":16290,"low":15860,"close":15920,"volume":160458,"rsi_14":40.61,"sma_20":16111.5,"sma_60":14249.67,"sma_120":14259.17},{"date":"2026-05-04","open":15600,"high":16340,"low":15600,"close":15930,"volume":278356,"rsi_14":76.83,"sma_20":15005.0,"sma_60":14823.5,"sma_120":14496.08},{"date":"2026-05-06","open":16080,"high":16140,"low":15030,"close":15860,"volume":388147,"rsi_14":74.45,"sma_20":15143.5,"sma_60":14830.33,"sma_120":14494.33},{"date":"2026-05-07","open":15860,"high":16110,"low":15500,"close":15610,"volume":192991,"rsi_14":68.37,"sma_20":15271.5,"sma_60":14822.17,"sma_120":14497.75},{"date":"2026-05-08","open":15600,"high":15600,"low":14960,"close":14990,"volume":225175,"rsi_14":53.28,"sma_20":15347.0,"sma_60":14808.67,"sma_120":14496.42},{"date":"2026-05-11","open":15050,"high":15490,"low":14900,"close":14980,"volume":140615,"rsi_14":49.87,"sma_20":15434.5,"sma_60":14796.0,"sma_120":14495.75},{"date":"2026-05-12","open":15000,"high":15210,"low":13900,"close":14490,"volume":185677,"rsi_14":35.29,"sma_20":15472.0,"sma_60":14766.17,"sma_120":14489.0},{"date":"2026-05-13","open":14490,"high":14500,"low":14020,"close":14130,"volume":132219,"rsi_14":19.65,"sma_20":15495.5,"sma_60":14734.5,"sma_120":14479.67},{"date":"2026-05-14","open":14240,"high":15670,"low":14190,"close":15240,"volume":614759,"rsi_14":40.13,"sma_20":15565.0,"sma_60":14721.33,"sma_120":14482.67},{"date":"2026-05-15","open":15270,"high":15270,"low":13910,"close":14110,"volume":275670,"rsi_14":29.76,"sma_20":15565.5,"sma_60":14681.17,"sma_120":14477.33},{"date":"2026-05-18","open":14040,"high":14130,"low":13400,"close":14000,"volume":129926,"rsi_14":22.88,"sma_20":15529.5,"sma_60":14648.5,"sma_120":14477.33},{"date":"2026-05-19","open":14000,"high":14110,"low":13510,"close":13660,"volume":101642,"rsi_14":22.31,"sma_20":15463.0,"sma_60":14605.67,"sma_120":14473.42},{"date":"2026-05-20","open":13670,"high":13720,"low":13090,"close":13280,"volume":98421,"rsi_14":20.22,"sma_20":15347.5,"sma_60":14557.5,"sma_120":14466.17},{"date":"2026-05-21","open":13440,"high":14730,"low":13440,"close":14440,"volume":186650,"rsi_14":35.91,"sma_20":15258.0,"sma_60":14531.5,"sma_120":14474.0},{"date":"2026-05-22","open":14450,"high":14710,"low":14270,"close":14590,"volume":99182,"rsi_14":39.26,"sma_20":15181.5,"sma_60":14505.67,"sma_120":14482.58},{"date":"2026-05-26","open":14740,"high":15250,"low":14430,"close":14550,"volume":175074,"rsi_14":38.91,"sma_20":15094.0,"sma_60":14483.33,"sma_120":14491.0},{"date":"2026-05-27","open":14600,"high":14700,"low":14010,"close":14060,"volume":128363,"rsi_14":36.45,"sma_20":14959.5,"sma_60":14462.33,"sma_120":14493.5},{"date":"2026-05-28","open":14010,"high":14150,"low":13350,"close":13850,"volume":171865,"rsi_14":36.67,"sma_20":14825.0,"sma_60":14442.5,"sma_120":14491.0},{"date":"2026-05-29","open":13900,"high":14100,"low":13300,"close":13420,"volume":137932,"rsi_14":37.75,"sma_20":14667.0,"sma_60":14428.33,"sma_120":14482.75},{"date":"2026-06-01","open":13420,"high":13730,"low":12910,"close":13200,"volume":155634,"rsi_14":36.56,"sma_20":14515.5,"sma_60":14437.5,"sma_120":14471.5},{"date":"2026-06-02","open":13190,"high":13200,"low":12750,"close":12890,"volume":178299,"rsi_14":37.58,"sma_20":14364.0,"sma_60":14418.33,"sma_120":14456.67},{"date":"2026-06-04","open":12820,"high":13530,"low":12820,"close":12930,"volume":108037,"rsi_14":40.2,"sma_20":14214.0,"sma_60":14389.33,"sma_120":14442.33},{"date":"2026-06-05","open":12940,"high":12940,"low":12300,"close":12510,"volume":128572,"rsi_14":24.86,"sma_20":14046.5,"sma_60":14368.67,"sma_120":14425.58},{"date":"2026-06-08","open":11880,"high":11900,"low":11400,"close":11400,"volume":160177,"rsi_14":24.95,"sma_20":13836.0,"sma_60":14315.83,"sma_120":14398.42},{"date":"2026-06-09","open":11610,"high":13000,"low":11610,"close":12810,"volume":152824,"rsi_14":41.13,"sma_20":13727.0,"sma_60":14281.0,"sma_120":14383.42},{"date":"2026-06-10","open":12810,"high":13240,"low":12530,"close":12690,"volume":111567,"rsi_14":42.53,"sma_20":13612.5,"sma_60":14246.0,"sma_120":14366.92},{"date":"2026-06-11","open":12500,"high":12950,"low":12450,"close":12830,"volume":107564,"rsi_14":46.4,"sma_20":13529.5,"sma_60":14213.67,"sma_120":14351.83},{"date":"2026-06-12","open":13100,"high":13610,"low":12990,"close":13340,"volume":117053,"rsi_14":40.18,"sma_20":13490.0,"sma_60":14190.83,"sma_120":14340.67},{"date":"2026-06-15","open":13600,"high":13720,"low":13060,"close":13180,"volume":189326,"rsi_14":37.43,"sma_20":13387.0,"sma_60":14165.5,"sma_120":14327.67},{"date":"2026-06-16","open":13300,"high":13300,"low":12870,"close":12890,"volume":105286,"rsi_14":35.84,"sma_20":13326.0,"sma_60":14135.17,"sma_120":14312.17},{"date":"2026-06-17","open":12890,"high":13200,"low":12730,"close":12880,"volume":83059,"rsi_14":54.93,"sma_20":12908.0,"sma_60":14019.67,"sma_120":14218.5},{"date":"2026-06-18","open":13200,"high":13330,"low":12930,"close":13000,"volume":130053,"rsi_14":41.97,"sma_20":13237.0,"sma_60":14088.17,"sma_120":14285.08},{"date":"2026-06-19","open":13300,"high":13480,"low":12540,"close":12720,"volume":185400,"rsi_14":43.19,"sma_20":13209.0,"sma_60":14075.17,"sma_120":14271.17},{"date":"2026-06-22","open":12460,"high":12770,"low":12330,"close":12540,"volume":105649,"rsi_14":43.53,"sma_20":13114.0,"sma_60":14057.5,"sma_120":14255.67},{"date":"2026-06-23","open":12410,"high":12430,"low":11500,"close":11500,"volume":182899,"rsi_14":38.08,"sma_20":12959.5,"sma_60":14009.17,"sma_120":14228.92},{"date":"2026-06-24","open":11510,"high":11640,"low":11150,"close":11470,"volume":127463,"rsi_14":37.46,"sma_20":12805.5,"sma_60":13973.83,"sma_120":14203.5},{"date":"2026-06-25","open":11570,"high":11700,"low":11070,"close":11100,"volume":116885,"rsi_14":37.78,"sma_20":12657.5,"sma_60":13936.17,"sma_120":14176.75},{"date":"2026-06-26","open":11100,"high":11160,"low":10500,"close":10800,"volume":153562,"rsi_14":43.95,"sma_20":12505.0,"sma_60":13901.33,"sma_120":14147.0},{"date":"2026-06-29","open":10650,"high":11540,"low":10650,"close":11410,"volume":96039,"rsi_14":33.17,"sma_20":12404.5,"sma_60":13882.67,"sma_120":14124.33},{"date":"2026-06-30","open":11540,"high":11600,"low":11280,"close":11350,"volume":47568,"rsi_14":33.66,"sma_20":12312.0,"sma_60":13847.67,"sma_120":14105.08},{"date":"2026-07-01","open":11350,"high":11900,"low":11200,"close":11300,"volume":123799,"rsi_14":30.92,"sma_20":12232.5,"sma_60":13821.67,"sma_120":14083.0},{"date":"2026-07-02","open":11300,"high":11390,"low":10810,"close":10980,"volume":98597,"rsi_14":19.11,"sma_20":12135.0,"sma_60":13784.67,"sma_120":14060.0},{"date":"2026-07-03","open":11010,"high":11230,"low":10590,"close":11200,"volume":61840,"rsi_14":24.48,"sma_20":12069.5,"sma_60":13753.17,"sma_120":14038.0},{"date":"2026-07-06","open":11300,"high":11300,"low":10750,"close":11000,"volume":57538,"rsi_14":25.07,"sma_20":12049.5,"sma_60":13719.0,"sma_120":14017.17},{"date":"2026-07-07","open":11020,"high":11200,"low":10530,"close":10710,"volume":85520,"rsi_14":23.34,"sma_20":11944.5,"sma_60":13672.83,"sma_120":13998.42},{"date":"2026-07-08","open":10500,"high":10710,"low":10070,"close":10200,"volume":103112,"rsi_14":18.61,"sma_20":11820.0,"sma_60":13622.33,"sma_120":13975.25},{"date":"2026-07-09","open":10200,"high":10380,"low":9960,"close":10040,"volume":75166,"rsi_14":19.12,"sma_20":11680.5,"sma_60":13560.67,"sma_120":13950.92},{"date":"2026-07-10","open":10080,"high":10850,"low":10080,"close":10780,"volume":70653,"rsi_14":32.04,"sma_20":11552.5,"sma_60":13512.67,"sma_120":13934.83},{"date":"2026-07-13","open":10890,"high":11000,"low":10000,"close":10260,"volume":99774,"rsi_14":35.84,"sma_20":11406.5,"sma_60":13452.83,"sma_120":13915.33},{"date":"2026-07-14","open":10260,"high":10370,"low":9730,"close":10010,"volume":119748,"rsi_14":34.13,"sma_20":11262.5,"sma_60":13384.67,"sma_120":13893.67},{"date":"2026-07-15","open":10070,"high":10450,"low":10070,"close":10380,"volume":37563,"rsi_14":42.17,"sma_20":11137.5,"sma_60":13312.33,"sma_120":13875.58},{"date":"2026-07-16","open":10230,"high":10490,"low":10050,"close":10210,"volume":35144,"rsi_14":43.4,"sma_20":10998.0,"sma_60":13232.67,"sma_120":13853.0},{"date":"2026-07-20","open":10050,"high":10210,"low":9730,"close":9850,"volume":58276,"rsi_14":31.52,"sma_20":10854.5,"sma_60":13137.0,"sma_120":13827.42},{"date":"2026-07-21","open":9780,"high":9930,"low":9590,"close":9840,"volume":44332,"rsi_14":31.89,"sma_20":10719.5,"sma_60":13030.5,"sma_120":13803.0},{"date":"2026-07-22","open":10050,"high":10220,"low":9930,"close":9940,"volume":43796,"rsi_14":33.89,"sma_20":10641.5,"sma_60":12927.5,"sma_120":13773.33},{"date":"2026-07-23","open":10000,"high":10440,"low":9980,"close":10400,"volume":44725,"rsi_14":43.35,"sma_20":10588.0,"sma_60":12829.17,"sma_120":13746.42},{"date":"2026-07-24","open":10400,"high":10450,"low":10120,"close":10230,"volume":34973,"rsi_14":38.75,"sma_20":10544.5,"sma_60":12720.5,"sma_120":13713.75},{"date":"2026-07-27","open":10440,"high":10730,"low":10240,"close":10550,"volume":41697,"rsi_14":44.92,"sma_20":10532.0,"sma_60":12620.67,"sma_120":13684.0},{"date":"2026-07-28","open":10440,"high":10440,"low":9920,"close":9980,"volume":60476,"rsi_14":42.25,"sma_20":10460.5,"sma_60":12510.67,"sma_120":13644.33},{"date":"2026-07-29","open":10160,"high":10160,"low":9200,"close":9580,"volume":92535,"rsi_14":43.26,"sma_20":10372.0,"sma_60":12399.83,"sma_120":13599.17},{"date":"2026-07-30","open":9110,"high":9990,"low":9110,"close":9750,"volume":56342,"rsi_14":46.85,"sma_20":10294.5,"sma_60":12297.0,"sma_120":13552.92},{"date":"2026-07-31","open":9950,"high":10350,"low":9950,"close":10300,"volume":55503,"rsi_14":44.57,"sma_20":10260.5,"sma_60":12203.17,"sma_120":13513.33},{"date":"2026-08-03","open":10300,"high":10420,"low":10110,"close":10390,"volume":24998,"rsi_14":51.63,"sma_20":10220.0,"sma_60":12112.0,"sma_120":13471.17},{"date":"2026-08-04","open":10430,"high":10750,"low":10430,"close":10740,"volume":39375,"rsi_14":58.92,"sma_20":10207.0,"sma_60":12030.83,"sma_120":13426.5},{"date":"2026-08-05","open":10780,"high":11155,"low":10780,"close":11040,"volume":37495,"rsi_14":58.21,"sma_20":10223.5,"sma_60":11965.0,"sma_120":13386.83},{"date":"2026-08-06","open":10930,"high":11190,"low":10770,"close":11130,"volume":41237,"rsi_14":61.68,"sma_20":10270.0,"sma_60":11900.83,"sma_120":13348.42},{"date":"2026-08-07","open":11160,"high":11270,"low":10950,"close":11150,"volume":46629,"rsi_14":68.06,"sma_20":10325.5,"sma_60":11845.17,"sma_120":13305.67},{"date":"2026-08-10","open":10800,"high":10970,"low":10580,"close":10940,"volume":111985,"rsi_14":64.47,"sma_20":10333.5,"sma_60":11792.0,"sma_120":13263.25},{"date":"2026-08-11","open":10990,"high":11650,"low":10890,"close":11190,"volume":96431,"rsi_14":65.82,"sma_20":10380.0,"sma_60":11724.5,"sma_120":13222.92},{"date":"2026-08-12","open":11320,"high":11330,"low":10940,"close":11330,"volume":41713,"rsi_14":62.81,"sma_20":10446.0,"sma_60":11678.17,"sma_120":13179.67},{"date":"2026-08-13","open":11330,"high":11540,"low":11240,"close":11380,"volume":40270,"rsi_14":66.38,"sma_20":10496.0,"sma_60":11634.5,"sma_120":13141.5},{"date":"2026-08-14","open":11440,"high":11670,"low":11370,"close":11650,"volume":61128,"rsi_14":65.9,"sma_20":10568.0,"sma_60":11601.0,"sma_120":13103.33},{"date":"2026-08-18","open":11650,"high":11670,"low":11260,"close":11390,"volume":33759,"rsi_14":72.38,"sma_20":10645.0,"sma_60":11569.5,"sma_120":13063.5},{"date":"2026-08-19","open":11130,"high":11440,"low":11000,"close":11250,"volume":34123,"rsi_14":78.89,"sma_20":10715.5,"sma_60":11516.33,"sma_120":13023.92},{"date":"2026-08-20","open":11390,"high":11570,"low":11280,"close":11410,"volume":35851,"rsi_14":78.82,"sma_20":10789.0,"sma_60":11463.33,"sma_120":12984.5},{"date":"2026-08-21","open":11310,"high":11390,"low":11120,"close":11210,"volume":28734,"rsi_14":67.98,"sma_20":10829.5,"sma_60":11407.67,"sma_120":12945.5},{"date":"2026-08-24","open":11350,"high":11550,"low":11210,"close":11370,"volume":40305,"rsi_14":68.85,"sma_20":10886.5,"sma_60":11362.83,"sma_120":12912.58},{"date":"2026-08-25","open":11400,"high":11700,"low":10900,"close":11700,"volume":56980,"rsi_14":68.6,"sma_20":10944.0,"sma_60":11327.0,"sma_120":12884.75},{"date":"2026-08-26","open":11700,"high":11700,"low":11330,"close":11410,"volume":34509,"rsi_14":57.2,"sma_20":11015.5,"sma_60":11293.5,"sma_120":12860.92},{"date":"2026-08-27","open":11490,"high":11490,"low":11310,"close":11350,"volume":28381,"rsi_14":54.33,"sma_20":11104.0,"sma_60":11262.67,"sma_120":12850.08},{"date":"2026-08-28","open":11370,"high":11710,"low":11320,"close":11700,"volume":34290,"rsi_14":59.58,"sma_20":11201.5,"sma_60":11242.83,"sma_120":12830.58},{"date":"2026-08-31","open":11680,"high":11750,"low":11340,"close":11750,"volume":28982,"rsi_14":64.94,"sma_20":11274.0,"sma_60":11223.17,"sma_120":12806.25},{"date":"2026-09-01","open":11740,"high":11740,"low":11600,"close":11650,"volume":25726,"rsi_14":58.98,"sma_20":11337.0,"sma_60":11208.83,"sma_120":12788.75},{"date":"2026-09-02","open":11550,"high":11680,"low":11400,"close":11410,"volume":22707,"rsi_14":51.5,"sma_20":11370.5,"sma_60":11209.0,"sma_120":12762.42},{"date":"2026-09-03","open":11380,"high":11690,"low":11230,"close":11330,"volume":43180,"rsi_14":49.07,"sma_20":11385.0,"sma_60":11184.33,"sma_120":12732.67},{"date":"2026-09-04","open":11410,"high":11550,"low":11290,"close":11330,"volume":32595,"rsi_14":43.39,"sma_20":11395.0,"sma_60":11161.67,"sma_120":12703.83},{"date":"2026-09-07","open":11340,"high":11590,"low":11340,"close":11540,"volume":25059,"rsi_14":53.16,"sma_20":11414.5,"sma_60":11140.17,"sma_120":12676.92},{"date":"2026-09-08","open":11600,"high":11670,"low":11540,"close":11590,"volume":28349,"rsi_14":57.46,"sma_20":11447.0,"sma_60":11111.0,"sma_120":12650.92},{"date":"2026-09-09","open":11630,"high":11880,"low":11590,"close":11790,"volume":34706,"rsi_14":58.19,"sma_20":11477.0,"sma_60":11087.83,"sma_120":12626.67},{"date":"2026-09-10","open":11790,"high":11790,"low":11570,"close":11710,"volume":23083,"rsi_14":61.36,"sma_20":11496.0,"sma_60":11068.17,"sma_120":12601.67},{"date":"2026-09-11","open":11700,"high":11780,"low":11550,"close":11700,"volume":11372,"rsi_14":58.05,"sma_20":11512.0,"sma_60":11048.5,"sma_120":12579.67},{"date":"2026-09-14","open":11600,"high":11900,"low":11480,"close":11770,"volume":23861,"rsi_14":51.96,"sma_20":11518.0,"sma_60":11028.0,"sma_120":12558.08},{"date":"2026-09-15","open":11630,"high":12000,"low":11540,"close":11650,"volume":16859,"rsi_14":57.41,"sma_20":11531.0,"sma_60":11010.17,"sma_120":12542.67},{"date":"2026-09-16","open":11700,"high":11850,"low":11510,"close":11800,"volume":22093,"rsi_14":63.16,"sma_20":11558.5,"sma_60":10997.83,"sma_120":12527.67},{"date":"2026-09-17","open":11790,"high":11920,"low":11660,"close":11900,"volume":23119,"rsi_14":56.85,"sma_20":11583.0,"sma_60":11004.5,"sma_120":12506.83},{"date":"2026-09-18","open":11930,"high":12000,"low":11740,"close":11900,"volume":29907,"rsi_14":55.32,"sma_20":11617.5,"sma_60":11011.67,"sma_120":12492.75},{"date":"2026-09-21","open":11770,"high":11950,"low":11720,"close":11880,"volume":17356,"rsi_14":58.65,"sma_20":11643.0,"sma_60":11024.67,"sma_120":12480.42},{"date":"2026-09-22","open":11850,"high":12150,"low":11800,"close":12040,"volume":49078,"rsi_14":75.2,"sma_20":11660.0,"sma_60":11045.33,"sma_120":12473.33},{"date":"2026-09-23","open":12150,"high":12180,"low":12020,"close":12100,"volume":20814,"rsi_14":81.3,"sma_20":11694.5,"sma_60":11056.83,"sma_120":12469.75},{"date":"2026-09-28","open":12120,"high":12470,"low":12020,"close":12350,"volume":46320,"rsi_14":84.46,"sma_20":11744.5,"sma_60":11073.5,"sma_120":12460.58},{"date":"2026-09-29","open":12280,"high":12500,"low":12190,"close":12460,"volume":33875,"rsi_14":83.33,"sma_20":11782.5,"sma_60":11092.83,"sma_120":12457.25},{"date":"2026-09-30","open":12460,"high":12640,"low":12020,"close":12420,"volume":84853,"rsi_14":80.29,"sma_20":11816.0,"sma_60":11116.83,"sma_120":12450.75},{"date":"2026-10-01","open":12410,"high":12690,"low":12200,"close":12630,"volume":20942,"rsi_14":80.43,"sma_20":11865.0,"sma_60":11140.67,"sma_120":12446.92},{"date":"2026-10-02","open":12610,"high":12750,"low":12370,"close":12700,"volume":39808,"rsi_14":86.13,"sma_20":11929.5,"sma_60":11169.0,"sma_120":12444.0},{"date":"2026-10-06","open":12650,"high":12790,"low":12600,"close":12740,"volume":32277,"rsi_14":87.14,"sma_20":12000.0,"sma_60":11202.83,"sma_120":12437.83},{"date":"2026-10-07","open":12740,"high":12770,"low":12560,"close":12670,"volume":31578,"rsi_14":82.14,"sma_20":12067.0,"sma_60":11244.0,"sma_120":12433.17},{"date":"2026-10-08","open":12720,"high":13130,"low":12600,"close":13020,"volume":56761,"rsi_14":92.02,"sma_20":12141.0,"sma_60":11293.67,"sma_120":12427.17},{"date":"2026-10-12","open":13000,"high":13200,"low":12700,"close":12960,"volume":53964,"rsi_14":87.66,"sma_20":12209.5,"sma_60":11330.0,"sma_120":12421.33},{"date":"2026-10-13","open":12850,"high":12970,"low":12400,"close":12810,"volume":56231,"rsi_14":78.62,"sma_20":12260.5,"sma_60":11372.5,"sma_120":12412.67},{"date":"2026-10-14","open":12820,"high":13180,"low":12430,"close":12740,"volume":26744,"rsi_14":75.3,"sma_20":12312.0,"sma_60":11418.0,"sma_120":12401.33},{"date":"2026-10-15","open":12420,"high":12420,"low":11610,"close":11890,"volume":57135,"rsi_14":50.2,"sma_20":12321.5,"sma_60":11443.17,"sma_120":12377.75},{"date":"2026-10-16","open":11890,"high":12350,"low":11890,"close":12300,"volume":18720,"rsi_14":54.74,"sma_20":12348.0,"sma_60":11478.0,"sma_120":12355.33},{"date":"2026-10-19","open":12120,"high":12680,"low":12060,"close":12660,"volume":22121,"rsi_14":59.21,"sma_20":12398.5,"sma_60":11524.83,"sma_120":12330.92},{"date":"2026-10-20","open":12620,"high":13000,"low":12500,"close":12590,"volume":35205,"rsi_14":54.2,"sma_20":12438.0,"sma_60":11570.67,"sma_120":12300.58},{"date":"2026-10-21","open":12750,"high":12860,"low":12470,"close":12610,"volume":27631,"rsi_14":52.71,"sma_20":12473.5,"sma_60":11615.17,"sma_120":12271.33},{"date":"2026-10-22","open":12420,"high":12650,"low":11870,"close":12100,"volume":29429,"rsi_14":45.06,"sma_20":12483.5,"sma_60":11643.5,"sma_120":12236.33},{"date":"2026-10-23","open":11654,"high":12090,"low":11332,"close":12090,"volume":17363}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-516.47,"pbr":0.88,"per":null,"roa":-1.86,"roe":-3.77,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":239087860497.0,"analysis":"ROE -3.8%로 적자 상태입니다. 시가총액 1775.97억. 매출 2390.88억, 영업이익 35.72억.","eps_basis":"TTM","debt_ratio":1.0308049190852733,"market_cap":177449995710,"net_income":16819609551.0,"total_debt":207001668788.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-4.15,"total_assets":407817230448.0,"total_equity":200815561660.0,"profit_margin":7.03,"revenue_basis":"TTM","dividend_yield":3.07,"net_income_basis":"TTM","operating_income":3571867987.0,"operating_margin":1.49,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":12090.0,"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":5810.0},{"date":"2016-10-25","close":5900.0},{"date":"2016-10-26","close":5930.0},{"date":"2016-10-27","close":6030.0},{"date":"2016-10-28","close":5980.0},{"date":"2016-10-31","close":6000.0},{"date":"2016-11-01","close":5980.0},{"date":"2016-11-02","close":5700.0},{"date":"2016-11-03","close":5800.0},{"date":"2016-11-04","close":5820.0},{"date":"2016-11-07","close":5870.0},{"date":"2016-11-08","close":5790.0},{"date":"2016-11-09","close":5340.0},{"date":"2016-11-10","close":5530.0},{"date":"2016-11-11","close":5720.0},{"date":"2016-11-14","close":5690.0},{"date":"2016-11-15","close":5690.0},{"date":"2016-11-16","close":5920.0},{"date":"2016-11-17","close":5920.0},{"date":"2016-11-18","close":5930.0},{"date":"2016-11-21","close":5880.0},{"date":"2016-11-22","close":5790.0},{"date":"2016-11-23","close":5710.0},{"date":"2016-11-24","close":5700.0},{"date":"2016-11-25","close":5750.0},{"date":"2016-11-28","close":5630.0},{"date":"2016-11-29","close":5630.0},{"date":"2016-11-30","close":5600.0},{"date":"2016-12-01","close":5710.0},{"date":"2016-12-02","close":5600.0},{"date":"2016-12-05","close":5460.0},{"date":"2016-12-06","close":5440.0},{"date":"2016-12-07","close":5550.0},{"date":"2016-12-08","close":5600.0},{"date":"2016-12-09","close":5640.0},{"date":"2016-12-12","close":5670.0},{"date":"2016-12-13","close":5770.0},{"date":"2016-12-14","close":5950.0},{"date":"2016-12-15","close":6390.0},{"date":"2016-12-16","close":6380.0},{"date":"2016-12-19","close":6400.0},{"date":"2016-12-20","close":6230.0},{"date":"2016-12-21","close":6440.0},{"date":"2016-12-22","close":6440.0},{"date":"2016-12-23","close":6480.0},{"date":"2016-12-26","close":6620.0},{"date":"2016-12-27","close":6700.0},{"date":"2016-12-28","close":6590.0},{"date":"2016-12-29","close":6610.0},{"date":"2017-01-02","close":6600.0},{"date":"2017-01-03","close":6680.0},{"date":"2017-01-04","close":6600.0},{"date":"2017-01-05","close":6490.0},{"date":"2017-01-06","close":6420.0},{"date":"2017-01-09","close":6240.0},{"date":"2017-01-10","close":6200.0},{"date":"2017-01-11","close":6270.0},{"date":"2017-01-12","close":6280.0},{"date":"2017-01-13","close":6100.0},{"date":"2017-01-16","close":5900.0},{"date":"2017-01-17","close":5950.0},{"date":"2017-01-18","close":6160.0},{"date":"2017-01-19","close":6120.0},{"date":"2017-01-20","close":6090.0},{"date":"2017-01-23","close":6040.0},{"date":"2017-01-24","close":5890.0},{"date":"2017-01-25","close":6150.0},{"date":"2017-01-26","close":7320.0},{"date":"2017-01-31","close":7470.0},{"date":"2017-02-01","close":7590.0},{"date":"2017-02-02","close":8140.0},{"date":"2017-02-03","close":8270.0},{"date":"2017-02-06","close":8510.0},{"date":"2017-02-07","close":8280.0},{"date":"2017-02-08","close":8490.0},{"date":"2017-02-09","close":8890.0},{"date":"2017-02-10","close":8950.0},{"date":"2017-02-13","close":8720.0},{"date":"2017-02-14","close":8420.0},{"date":"2017-02-15","close":8430.0},{"date":"2017-02-16","close":8230.0},{"date":"2017-02-17","close":8500.0},{"date":"2017-02-20","close":8690.0},{"date":"2017-02-21","close":8260.0},{"date":"2017-02-22","close":8200.0},{"date":"2017-02-23","close":7950.0},{"date":"2017-02-24","close":8090.0},{"date":"2017-02-27","close":8390.0},{"date":"2017-02-28","close":8260.0},{"date":"2017-03-02","close":8110.0},{"date":"2017-03-03","close":7900.0},{"date":"2017-03-06","close":8120.0},{"date":"2017-03-07","close":8150.0},{"date":"2017-03-08","close":8040.0},{"date":"2017-03-09","close":7960.0},{"date":"2017-03-10","close":8080.0},{"date":"2017-03-13","close":7990.0},{"date":"2017-03-14","close":7740.0},{"date":"2017-03-15","close":7590.0},{"date":"2017-03-16","close":7900.0},{"date":"2017-03-17","close":7660.0},{"date":"2017-03-20","close":7430.0},{"date":"2017-03-21","close":7230.0},{"date":"2017-03-22","close":7700.0},{"date":"2017-03-23","close":7760.0},{"date":"2017-03-24","close":8020.0},{"date":"2017-03-27","close":7990.0},{"date":"2017-03-28","close":7920.0},{"date":"2017-03-29","close":7640.0},{"date":"2017-03-30","close":7510.0},{"date":"2017-03-31","close":7450.0},{"date":"2017-04-03","close":7210.0},{"date":"2017-04-04","close":7300.0},{"date":"2017-04-05","close":7400.0},{"date":"2017-04-06","close":7500.0},{"date":"2017-04-07","close":7870.0},{"date":"2017-04-10","close":7790.0},{"date":"2017-04-11","close":7950.0},{"date":"2017-04-12","close":7610.0},{"date":"2017-04-13","close":7400.0},{"date":"2017-04-14","close":7180.0},{"date":"2017-04-17","close":7420.0},{"date":"2017-04-18","close":7730.0},{"date":"2017-04-19","close":7850.0},{"date":"2017-04-20","close":7670.0},{"date":"2017-04-21","close":6700.0},{"date":"2017-04-24","close":6140.0},{"date":"2017-04-25","close":6300.0},{"date":"2017-04-26","close":6230.0},{"date":"2017-04-27","close":6210.0},{"date":"2017-04-28","close":6240.0},{"date":"2017-05-02","close":6200.0},{"date":"2017-05-04","close":6400.0},{"date":"2017-05-08","close":6300.0},{"date":"2017-05-10","close":6350.0},{"date":"2017-05-11","close":6400.0},{"date":"2017-05-12","close":6460.0},{"date":"2017-05-15","close":6480.0},{"date":"2017-05-16","close":6390.0},{"date":"2017-05-17","close":6420.0},{"date":"2017-05-18","close":6430.0},{"date":"2017-05-19","close":6520.0},{"date":"2017-05-22","close":6470.0},{"date":"2017-05-23","close":6450.0},{"date":"2017-05-24","close":6450.0},{"date":"2017-05-25","close":6390.0},{"date":"2017-05-26","close":6760.0},{"date":"2017-05-29","close":6560.0},{"date":"2017-05-30","close":6850.0},{"date":"2017-05-31","close":6840.0},{"date":"2017-06-01","close":6880.0},{"date":"2017-06-02","close":7000.0},{"date":"2017-06-05","close":7060.0},{"date":"2017-06-07","close":7150.0},{"date":"2017-06-08","close":7160.0},{"date":"2017-06-09","close":7080.0},{"date":"2017-06-12","close":7040.0},{"date":"2017-06-13","close":7340.0},{"date":"2017-06-14","close":7400.0},{"date":"2017-06-15","close":7220.0},{"date":"2017-06-16","close":7160.0},{"date":"2017-06-19","close":7380.0},{"date":"2017-06-20","close":7130.0},{"date":"2017-06-21","close":7140.0},{"date":"2017-06-22","close":7010.0},{"date":"2017-06-23","close":7030.0},{"date":"2017-06-26","close":6880.0},{"date":"2017-06-27","close":6950.0},{"date":"2017-06-28","close":7170.0},{"date":"2017-06-29","close":7200.0},{"date":"2017-06-30","close":7120.0},{"date":"2017-07-03","close":6840.0},{"date":"2017-07-04","close":7180.0},{"date":"2017-07-05","close":7230.0},{"date":"2017-07-06","close":7230.0},{"date":"2017-07-07","close":7200.0},{"date":"2017-07-10","close":7660.0},{"date":"2017-07-11","close":7620.0},{"date":"2017-07-12","close":7660.0},{"date":"2017-07-13","close":7660.0},{"date":"2017-07-14","close":7670.0},{"date":"2017-07-17","close":7590.0},{"date":"2017-07-18","close":7430.0},{"date":"2017-07-19","close":7490.0},{"date":"2017-07-20","close":7690.0},{"date":"2017-07-21","close":8000.0},{"date":"2017-07-24","close":8120.0},{"date":"2017-07-25","close":7550.0},{"date":"2017-07-26","close":7810.0},{"date":"2017-07-27","close":7710.0},{"date":"2017-07-28","close":7580.0},{"date":"2017-07-31","close":7500.0},{"date":"2017-08-01","close":7450.0},{"date":"2017-08-02","close":7450.0},{"date":"2017-08-03","close":7290.0},{"date":"2017-08-04","close":7180.0},{"date":"2017-08-07","close":7180.0},{"date":"2017-08-08","close":7180.0},{"date":"2017-08-09","close":7000.0},{"date":"2017-08-10","close":7200.0},{"date":"2017-08-11","close":7120.0},{"date":"2017-08-14","close":7150.0},{"date":"2017-08-16","close":7120.0},{"date":"2017-08-17","close":7180.0},{"date":"2017-08-18","close":7160.0},{"date":"2017-08-21","close":7290.0},{"date":"2017-08-22","close":7350.0},{"date":"2017-08-23","close":7430.0},{"date":"2017-08-24","close":7580.0},{"date":"2017-08-25","close":7530.0},{"date":"2017-08-28","close":7480.0},{"date":"2017-08-29","close":7530.0},{"date":"2017-08-30","close":7540.0},{"date":"2017-08-31","close":7720.0},{"date":"2017-09-01","close":7640.0},{"date":"2017-09-04","close":7410.0},{"date":"2017-09-05","close":7460.0},{"date":"2017-09-06","close":7590.0},{"date":"2017-09-07","close":7750.0},{"date":"2017-09-08","close":7650.0},{"date":"2017-09-11","close":7630.0},{"date":"2017-09-12","close":7600.0},{"date":"2017-09-13","close":7460.0},{"date":"2017-09-14","close":7550.0},{"date":"2017-09-15","close":7490.0},{"date":"2017-09-18","close":7520.0},{"date":"2017-09-19","close":7410.0},{"date":"2017-09-20","close":7110.0},{"date":"2017-09-21","close":6750.0},{"date":"2017-09-22","close":6680.0},{"date":"2017-09-25","close":6480.0},{"date":"2017-09-26","close":6400.0},{"date":"2017-09-27","close":6560.0},{"date":"2017-09-28","close":6690.0},{"date":"2017-09-29","close":6620.0},{"date":"2017-10-10","close":6450.0},{"date":"2017-10-11","close":6600.0},{"date":"2017-10-12","close":6700.0},{"date":"2017-10-13","close":6500.0},{"date":"2017-10-16","close":6610.0},{"date":"2017-10-17","close":6530.0},{"date":"2017-10-18","close":6550.0},{"date":"2017-10-19","close":6540.0},{"date":"2017-10-20","close":6610.0},{"date":"2017-10-23","close":6580.0},{"date":"2017-10-24","close":6690.0},{"date":"2017-10-25","close":6830.0},{"date":"2017-10-26","close":6790.0},{"date":"2017-10-27","close":6770.0},{"date":"2017-10-30","close":6870.0},{"date":"2017-10-31","close":6920.0},{"date":"2017-11-01","close":6880.0},{"date":"2017-11-02","close":6880.0},{"date":"2017-11-03","close":6880.0},{"date":"2017-11-06","close":6850.0},{"date":"2017-11-07","close":6830.0},{"date":"2017-11-08","close":6830.0},{"date":"2017-11-09","close":6860.0},{"date":"2017-11-10","close":7230.0},{"date":"2017-11-13","close":7240.0},{"date":"2017-11-14","close":7200.0},{"date":"2017-11-15","close":7210.0},{"date":"2017-11-16","close":7280.0},{"date":"2017-11-17","close":7300.0},{"date":"2017-11-20","close":7300.0},{"date":"2017-11-21","close":7330.0},{"date":"2017-11-22","close":7360.0},{"date":"2017-11-23","close":7340.0},{"date":"2017-11-24","close":7560.0},{"date":"2017-11-27","close":7490.0},{"date":"2017-11-28","close":7300.0},{"date":"2017-11-29","close":7200.0},{"date":"2017-11-30","close":7140.0},{"date":"2017-12-01","close":6880.0},{"date":"2017-12-04","close":6890.0},{"date":"2017-12-05","close":6850.0},{"date":"2017-12-06","close":7320.0},{"date":"2017-12-07","close":7100.0},{"date":"2017-12-08","close":6860.0},{"date":"2017-12-11","close":7040.0},{"date":"2017-12-12","close":7040.0},{"date":"2017-12-13","close":7000.0},{"date":"2017-12-14","close":7010.0},{"date":"2017-12-15","close":6910.0},{"date":"2017-12-18","close":6770.0},{"date":"2017-12-19","close":6720.0},{"date":"2017-12-20","close":6640.0},{"date":"2017-12-21","close":6560.0},{"date":"2017-12-22","close":6770.0},{"date":"2017-12-26","close":6920.0},{"date":"2017-12-27","close":6990.0},{"date":"2017-12-28","close":7360.0},{"date":"2018-01-02","close":5860.5103},{"date":"2018-01-03","close":5907.147},{"date":"2018-01-04","close":5883.8291},{"date":"2018-01-05","close":6070.3701},{"date":"2018-01-08","close":6093.6885},{"date":"2018-01-09","close":6008.1904},{"date":"2018-01-10","close":5914.9194},{"date":"2018-01-11","close":5953.7827},{"date":"2018-01-12","close":5907.147},{"date":"2018-01-15","close":5689.5146},{"date":"2018-01-16","close":5914.9194},{"date":"2018-01-17","close":6008.1904},{"date":"2018-01-18","close":5984.8716},{"date":"2018-01-19","close":5938.2368},{"date":"2018-01-22","close":5837.1938},{"date":"2018-01-23","close":5852.7388},{"date":"2018-01-24","close":5930.4644},{"date":"2018-01-25","close":5821.6489},{"date":"2018-01-26","close":5977.0996},{"date":"2018-01-29","close":6272.4565},{"date":"2018-01-30","close":6233.5947},{"date":"2018-01-31","close":6078.1431},{"date":"2018-02-01","close":6132.5508},{"date":"2018-02-02","close":5984.8716},{"date":"2018-02-05","close":5743.9233},{"date":"2018-02-06","close":5790.5581},{"date":"2018-02-07","close":5907.147},{"date":"2018-02-08","close":6241.3672},{"date":"2018-02-09","close":6272.4565},{"date":"2018-02-12","close":6319.0918},{"date":"2018-02-13","close":6210.2769},{"date":"2018-02-14","close":6731.0381},{"date":"2018-02-19","close":6777.6738},{"date":"2018-02-20","close":6987.5322},{"date":"2018-02-21","close":6979.7598},{"date":"2018-02-22","close":7073.0312},{"date":"2018-02-23","close":7065.2583},{"date":"2018-02-26","close":6816.5366},{"date":"2018-02-27","close":6800.9907},{"date":"2018-02-28","close":6894.2622},{"date":"2018-03-02","close":6816.5366},{"date":"2018-03-05","close":6583.3594},{"date":"2018-03-06","close":6762.1289},{"date":"2018-03-07","close":6451.2261},{"date":"2018-03-08","close":6591.1318},{"date":"2018-03-09","close":6591.1318},{"date":"2018-03-12","close":6598.9048},{"date":"2018-03-13","close":6769.9014},{"date":"2018-03-14","close":6637.7676},{"date":"2018-03-15","close":6560.042},{"date":"2018-03-16","close":6505.6338},{"date":"2018-03-19","close":6396.8179},{"date":"2018-03-20","close":6528.9521},{"date":"2018-03-21","close":6474.5435},{"date":"2018-03-22","close":6404.5903},{"date":"2018-03-23","close":6062.5972},{"date":"2018-03-26","close":5984.8716},{"date":"2018-03-27","close":5969.3276},{"date":"2018-03-28","close":5977.0996},{"date":"2018-03-29","close":6218.0488},{"date":"2018-03-30","close":6140.3237},{"date":"2018-04-02","close":6031.5078},{"date":"2018-04-03","close":6031.5078},{"date":"2018-04-04","close":5969.3276},{"date":"2018-04-05","close":6117.0059},{"date":"2018-04-06","close":5953.7827},{"date":"2018-04-09","close":5961.5547},{"date":"2018-04-10","close":6062.5972},{"date":"2018-04-11","close":6179.1865},{"date":"2018-04-12","close":6326.8652},{"date":"2018-04-13","close":6272.4565},{"date":"2018-04-16","close":6218.0488},{"date":"2018-04-17","close":6256.9126},{"date":"2018-04-18","close":6295.7749},{"date":"2018-04-19","close":6233.5947},{"date":"2018-04-20","close":6280.23},{"date":"2018-04-23","close":6155.8691},{"date":"2018-04-24","close":6155.8691},{"date":"2018-04-25","close":6241.3672},{"date":"2018-04-26","close":6326.8652},{"date":"2018-04-27","close":6357.9556},{"date":"2018-04-30","close":6342.4102},{"date":"2018-05-02","close":6132.5508},{"date":"2018-05-03","close":5992.6445},{"date":"2018-05-04","close":5907.147},{"date":"2018-05-08","close":5899.3745},{"date":"2018-05-09","close":5914.9194},{"date":"2018-05-10","close":5907.147},{"date":"2018-05-11","close":5984.8716},{"date":"2018-05-14","close":5868.2837},{"date":"2018-05-15","close":5604.0166},{"date":"2018-05-16","close":5728.3779},{"date":"2018-05-17","close":5728.3779},{"date":"2018-05-18","close":5829.4219},{"date":"2018-05-21","close":5907.147},{"date":"2018-05-23","close":5860.5103},{"date":"2018-05-24","close":5782.7856},{"date":"2018-05-25","close":5899.3745},{"date":"2018-05-28","close":5697.2876},{"date":"2018-05-29","close":5627.3345},{"date":"2018-05-30","close":5448.5659},{"date":"2018-05-31","close":5743.9233},{"date":"2018-06-01","close":5790.5581},{"date":"2018-06-04","close":5790.5581},{"date":"2018-06-05","close":5736.1509},{"date":"2018-06-07","close":5666.1973},{"date":"2018-06-08","close":5502.9731},{"date":"2018-06-11","close":5510.7466},{"date":"2018-06-12","close":5518.5186},{"date":"2018-06-14","close":5394.1582},{"date":"2018-06-15","close":5293.1143},{"date":"2018-06-18","close":4982.2119},{"date":"2018-06-19","close":4772.3525},{"date":"2018-06-20","close":4951.1211},{"date":"2018-06-21","close":4920.0308},{"date":"2018-06-22","close":4927.8037},{"date":"2018-06-25","close":4927.8037},{"date":"2018-06-26","close":4686.855},{"date":"2018-06-27","close":4826.7607},{"date":"2018-06-28","close":4951.1211},{"date":"2018-06-29","close":4982.2119},{"date":"2018-07-02","close":4818.9878},{"date":"2018-07-03","close":4873.396},{"date":"2018-07-04","close":4717.9438},{"date":"2018-07-05","close":4671.3096},{"date":"2018-07-06","close":4756.8076},{"date":"2018-07-09","close":4818.9878},{"date":"2018-07-10","close":5005.5293},{"date":"2018-07-11","close":5129.8906},{"date":"2018-07-12","close":5083.2554},{"date":"2018-07-13","close":5114.3462},{"date":"2018-07-16","close":5145.4355},{"date":"2018-07-17","close":5160.9805},{"date":"2018-07-18","close":5199.8438},{"date":"2018-07-19","close":5192.0723},{"date":"2018-07-20","close":5098.8003},{"date":"2018-07-23","close":5005.5293},{"date":"2018-07-24","close":5013.3022},{"date":"2018-07-25","close":5199.8438},{"date":"2018-07-26","close":5549.6094},{"date":"2018-07-27","close":5611.7896},{"date":"2018-07-30","close":5557.3809},{"date":"2018-07-31","close":5557.3809},{"date":"2018-08-01","close":5642.8794},{"date":"2018-08-02","close":5495.2007},{"date":"2018-08-03","close":5487.4282},{"date":"2018-08-06","close":5479.6562},{"date":"2018-08-07","close":5534.0635},{"date":"2018-08-08","close":5549.6094},{"date":"2018-08-09","close":5518.5186},{"date":"2018-08-10","close":5363.0674},{"date":"2018-08-13","close":5308.6602},{"date":"2018-08-14","close":5518.5186},{"date":"2018-08-16","close":5588.4712},{"date":"2018-08-17","close":5565.1543},{"date":"2018-08-20","close":5572.9263},{"date":"2018-08-21","close":5572.9263},{"date":"2018-08-22","close":5673.9697},{"date":"2018-08-23","close":5806.103},{"date":"2018-08-24","close":5798.3311},{"date":"2018-08-27","close":5782.7856},{"date":"2018-08-28","close":5852.7388},{"date":"2018-08-29","close":5852.7388},{"date":"2018-08-30","close":5806.103},{"date":"2018-08-31","close":5751.6953},{"date":"2018-09-03","close":5798.3311},{"date":"2018-09-04","close":5821.6489},{"date":"2018-09-05","close":5705.0596},{"date":"2018-09-06","close":5697.2876},{"date":"2018-09-07","close":5705.0596},{"date":"2018-09-10","close":5673.9697},{"date":"2018-09-11","close":5611.7896},{"date":"2018-09-12","close":5580.6987},{"date":"2018-09-13","close":5611.7896},{"date":"2018-09-14","close":5720.6055},{"date":"2018-09-17","close":5681.7422},{"date":"2018-09-18","close":5666.1973},{"date":"2018-09-19","close":5635.1069},{"date":"2018-09-20","close":5596.2451},{"date":"2018-09-21","close":5549.6094},{"date":"2018-09-27","close":5386.3853},{"date":"2018-09-28","close":5230.9331},{"date":"2018-10-01","close":5223.1611},{"date":"2018-10-02","close":5153.208},{"date":"2018-10-04","close":5145.4355},{"date":"2018-10-05","close":5160.9805},{"date":"2018-10-08","close":5168.7534},{"date":"2018-10-10","close":5005.5293},{"date":"2018-10-11","close":4756.8076},{"date":"2018-10-12","close":4795.6709},{"date":"2018-10-15","close":4686.855},{"date":"2018-10-16","close":4756.8076},{"date":"2018-10-17","close":4787.8979},{"date":"2018-10-18","close":4772.3525},{"date":"2018-10-19","close":4741.2627},{"date":"2018-10-22","close":4741.2627},{"date":"2018-10-23","close":4609.1294},{"date":"2018-10-24","close":4601.3569},{"date":"2018-10-25","close":4251.5913},{"date":"2018-10-26","close":3987.3237},{"date":"2018-10-29","close":3932.916},{"date":"2018-10-30","close":3971.7791},{"date":"2018-10-31","close":4135.0024},{"date":"2018-11-01","close":4220.501},{"date":"2018-11-02","close":4383.7246},{"date":"2018-11-05","close":4329.3169},{"date":"2018-11-06","close":4585.811},{"date":"2018-11-07","close":4585.811},{"date":"2018-11-08","close":4694.6274},{"date":"2018-11-09","close":4679.0825},{"date":"2018-11-12","close":4772.3525},{"date":"2018-11-13","close":4749.0352},{"date":"2018-11-14","close":4741.2627},{"date":"2018-11-15","close":4679.0825},{"date":"2018-11-16","close":4679.0825},{"date":"2018-11-19","close":4686.855},{"date":"2018-11-20","close":4663.5366},{"date":"2018-11-21","close":4764.5801},{"date":"2018-11-22","close":4857.8511},{"date":"2018-11-23","close":4772.3525},{"date":"2018-11-26","close":4795.6709},{"date":"2018-11-27","close":4725.7168},{"date":"2018-11-28","close":4733.4902},{"date":"2018-11-29","close":4787.8979},{"date":"2018-11-30","close":4764.5801},{"date":"2018-12-03","close":4756.8076},{"date":"2018-12-04","close":4749.0352},{"date":"2018-12-05","close":4694.6274},{"date":"2018-12-06","close":4515.8579},{"date":"2018-12-07","close":4593.5835},{"date":"2018-12-10","close":4663.5366},{"date":"2018-12-11","close":4593.5835},{"date":"2018-12-12","close":4725.7168},{"date":"2018-12-13","close":4756.8076},{"date":"2018-12-14","close":4655.7642},{"date":"2018-12-17","close":4593.5835},{"date":"2018-12-18","close":4554.7217},{"date":"2018-12-19","close":4663.5366},{"date":"2018-12-20","close":4616.9014},{"date":"2018-12-21","close":4484.7681},{"date":"2018-12-24","close":4484.7681},{"date":"2018-12-26","close":4484.7681},{"date":"2018-12-27","close":4702.1626},{"date":"2018-12-28","close":4710.2139},{"date":"2019-01-02","close":4686.0596},{"date":"2019-01-03","close":4645.8013},{"date":"2019-01-04","close":4822.937},{"date":"2019-01-07","close":4887.3506},{"date":"2019-01-08","close":4911.5059},{"date":"2019-01-09","close":5112.7964},{"date":"2019-01-10","close":5120.8486},{"date":"2019-01-11","close":5177.2095},{"date":"2019-01-14","close":5112.7964},{"date":"2019-01-15","close":5177.2095},{"date":"2019-01-16","close":5185.2612},{"date":"2019-01-17","close":5153.0547},{"date":"2019-01-18","close":5161.1069},{"date":"2019-01-21","close":5241.623},{"date":"2019-01-22","close":5241.623},{"date":"2019-01-23","close":5257.7261},{"date":"2019-01-24","close":5281.8813},{"date":"2019-01-25","close":5410.7075},{"date":"2019-01-28","close":5426.811},{"date":"2019-01-29","close":5418.7598},{"date":"2019-01-30","close":5386.5527},{"date":"2019-01-31","close":5330.1914},{"date":"2019-02-01","close":5314.0884},{"date":"2019-02-07","close":5475.1201},{"date":"2019-02-08","close":5330.1914},{"date":"2019-02-11","close":5338.2427},{"date":"2019-02-12","close":5346.2939},{"date":"2019-02-13","close":5418.7598},{"date":"2019-02-14","close":5491.2246},{"date":"2019-02-15","close":5531.4824},{"date":"2019-02-18","close":5555.6372},{"date":"2019-02-19","close":5499.2759},{"date":"2019-02-20","close":5483.1729},{"date":"2019-02-21","close":5402.6553},{"date":"2019-02-22","close":5386.5527},{"date":"2019-02-25","close":5442.9136},{"date":"2019-02-26","close":5297.9849},{"date":"2019-02-27","close":5241.623},{"date":"2019-02-28","close":5072.5376},{"date":"2019-03-04","close":5145.0024},{"date":"2019-03-05","close":5096.6934},{"date":"2019-03-06","close":5112.7964},{"date":"2019-03-07","close":5080.5898},{"date":"2019-03-08","close":4992.022},{"date":"2019-03-11","close":4935.6606},{"date":"2019-03-12","close":4983.9707},{"date":"2019-03-13","close":5072.5376},{"date":"2019-03-14","close":5096.6934},{"date":"2019-03-15","close":5120.8486},{"date":"2019-03-18","close":5136.9517},{"date":"2019-03-19","close":5153.0547},{"date":"2019-03-20","close":5145.0024},{"date":"2019-03-21","close":5145.0024},{"date":"2019-03-22","close":5048.3833},{"date":"2019-03-25","close":4927.6084},{"date":"2019-03-26","close":4887.3506},{"date":"2019-03-27","close":4887.3506},{"date":"2019-03-28","close":4830.9897},{"date":"2019-03-29","close":4919.5571},{"date":"2019-04-01","close":4935.6606},{"date":"2019-04-02","close":4951.7637},{"date":"2019-04-03","close":5008.1255},{"date":"2019-04-04","close":5016.1772},{"date":"2019-04-05","close":5048.3833},{"date":"2019-04-08","close":5048.3833},{"date":"2019-04-09","close":5072.5376},{"date":"2019-04-10","close":5056.4351},{"date":"2019-04-11","close":5112.7964},{"date":"2019-04-12","close":5257.7261},{"date":"2019-04-15","close":5257.7261},{"date":"2019-04-16","close":5177.2095},{"date":"2019-04-17","close":5193.313},{"date":"2019-04-18","close":5112.7964},{"date":"2019-04-19","close":5201.3647},{"date":"2019-04-22","close":5153.0547},{"date":"2019-04-23","close":5120.8486},{"date":"2019-04-24","close":5096.6934},{"date":"2019-04-25","close":5161.1069},{"date":"2019-04-26","close":5088.6421},{"date":"2019-04-29","close":5628.1021},{"date":"2019-04-30","close":5587.8438},{"date":"2019-05-02","close":5587.8438},{"date":"2019-05-03","close":5475.1201},{"date":"2019-05-07","close":5402.6553},{"date":"2019-05-08","close":5394.604},{"date":"2019-05-09","close":5297.9849},{"date":"2019-05-10","close":5314.0884},{"date":"2019-05-13","close":5257.7261},{"date":"2019-05-14","close":5289.9331},{"date":"2019-05-15","close":5467.0688},{"date":"2019-05-16","close":5450.9658},{"date":"2019-05-17","close":5450.9658},{"date":"2019-05-20","close":5499.2759},{"date":"2019-05-21","close":5362.3975},{"date":"2019-05-22","close":5306.0366},{"date":"2019-05-23","close":5177.2095},{"date":"2019-05-24","close":5064.4868},{"date":"2019-05-27","close":5064.4868},{"date":"2019-05-28","close":5153.0547},{"date":"2019-05-29","close":5008.1255},{"date":"2019-05-30","close":5024.229},{"date":"2019-05-31","close":5032.2803},{"date":"2019-06-03","close":4992.022},{"date":"2019-06-04","close":5177.2095},{"date":"2019-06-05","close":5281.8813},{"date":"2019-06-07","close":5330.1914},{"date":"2019-06-10","close":5386.5527},{"date":"2019-06-11","close":5571.7407},{"date":"2019-06-12","close":5531.4824},{"date":"2019-06-13","close":5748.877},{"date":"2019-06-14","close":5781.084},{"date":"2019-06-17","close":5756.9287},{"date":"2019-06-18","close":5732.7729},{"date":"2019-06-19","close":5740.8252},{"date":"2019-06-20","close":5764.9805},{"date":"2019-06-21","close":5611.999},{"date":"2019-06-24","close":5748.877},{"date":"2019-06-25","close":5418.7598},{"date":"2019-06-26","close":5491.2246},{"date":"2019-06-27","close":5434.8628},{"date":"2019-06-28","close":5426.811},{"date":"2019-07-01","close":5442.9136},{"date":"2019-07-02","close":5434.8628},{"date":"2019-07-03","close":5378.501},{"date":"2019-07-04","close":5394.604},{"date":"2019-07-05","close":5289.9331},{"date":"2019-07-08","close":5080.5898},{"date":"2019-07-09","close":4959.8154},{"date":"2019-07-10","close":5032.2803},{"date":"2019-07-11","close":5136.9517},{"date":"2019-07-12","close":5112.7964},{"date":"2019-07-15","close":4983.9707},{"date":"2019-07-16","close":5032.2803},{"date":"2019-07-17","close":4919.5571},{"date":"2019-07-18","close":4983.9707},{"date":"2019-07-19","close":5008.1255},{"date":"2019-07-22","close":5000.0732},{"date":"2019-07-23","close":5008.1255},{"date":"2019-07-24","close":4798.7817},{"date":"2019-07-25","close":4678.0073},{"date":"2019-07-26","close":4669.9556},{"date":"2019-07-29","close":4404.2515},{"date":"2019-07-30","close":4678.0073},{"date":"2019-07-31","close":4581.3882},{"date":"2019-08-01","close":4669.9556},{"date":"2019-08-02","close":4750.4717},{"date":"2019-08-05","close":4243.2183},{"date":"2019-08-06","close":4033.8755},{"date":"2019-08-07","close":4106.3403},{"date":"2019-08-08","close":4211.0122},{"date":"2019-08-09","close":4162.7021},{"date":"2019-08-12","close":4347.8901},{"date":"2019-08-13","close":4235.1665},{"date":"2019-08-14","close":4259.3228},{"date":"2019-08-16","close":4227.1152},{"date":"2019-08-19","close":4291.5288},{"date":"2019-08-20","close":4315.6836},{"date":"2019-08-21","close":4323.7349},{"date":"2019-08-22","close":4307.6313},{"date":"2019-08-23","close":4219.0635},{"date":"2019-08-26","close":3969.4622},{"date":"2019-08-27","close":4066.083},{"date":"2019-08-28","close":4098.2891},{"date":"2019-08-29","close":4074.1343},{"date":"2019-08-30","close":4146.5986},{"date":"2019-09-02","close":4162.7021},{"date":"2019-09-03","close":4331.7871},{"date":"2019-09-04","close":4460.6133},{"date":"2019-09-05","close":4508.9233},{"date":"2019-09-06","close":4436.4575},{"date":"2019-09-09","close":4573.3364},{"date":"2019-09-10","close":4452.561},{"date":"2019-09-11","close":4444.5107},{"date":"2019-09-16","close":4460.6133},{"date":"2019-09-17","close":4525.0259},{"date":"2019-09-18","close":4508.9233},{"date":"2019-09-19","close":4597.4907},{"date":"2019-09-20","close":4549.1812},{"date":"2019-09-23","close":4484.7681},{"date":"2019-09-24","close":4476.7163},{"date":"2019-09-25","close":4428.4062},{"date":"2019-09-26","close":4428.4062},{"date":"2019-09-27","close":4355.9424},{"date":"2019-09-30","close":4299.5801},{"date":"2019-10-01","close":4299.5801},{"date":"2019-10-02","close":4307.6313},{"date":"2019-10-04","close":4202.96},{"date":"2019-10-07","close":4186.8574},{"date":"2019-10-08","close":4243.2183},{"date":"2019-10-10","close":4323.7349},{"date":"2019-10-11","close":4275.4253},{"date":"2019-10-14","close":4339.8384},{"date":"2019-10-15","close":4404.2515},{"date":"2019-10-16","close":4468.6646},{"date":"2019-10-17","close":4436.4575},{"date":"2019-10-18","close":4460.6133},{"date":"2019-10-21","close":4774.6274},{"date":"2019-10-22","close":4669.9556},{"date":"2019-10-23","close":4533.0781},{"date":"2019-10-24","close":4420.3545},{"date":"2019-10-25","close":4508.9233},{"date":"2019-10-28","close":4516.9746},{"date":"2019-10-29","close":4516.9746},{"date":"2019-10-30","close":4525.0259},{"date":"2019-10-31","close":4516.9746},{"date":"2019-11-01","close":4444.5107},{"date":"2019-11-04","close":4516.9746},{"date":"2019-11-05","close":4516.9746},{"date":"2019-11-06","close":4597.4907},{"date":"2019-11-07","close":4291.5288},{"date":"2019-11-08","close":4323.7349},{"date":"2019-11-11","close":4372.0454},{"date":"2019-11-12","close":4372.0454},{"date":"2019-11-13","close":4404.2515},{"date":"2019-11-14","close":4460.6133},{"date":"2019-11-15","close":4444.5107},{"date":"2019-11-18","close":4565.2842},{"date":"2019-11-19","close":4565.2842},{"date":"2019-11-20","close":4516.9746},{"date":"2019-11-21","close":4476.7163},{"date":"2019-11-22","close":4428.4062},{"date":"2019-11-25","close":4436.4575},{"date":"2019-11-26","close":4452.561},{"date":"2019-11-27","close":4372.0454},{"date":"2019-11-28","close":4404.2515},{"date":"2019-11-29","close":4452.561},{"date":"2019-12-02","close":4549.1812},{"date":"2019-12-03","close":4637.75},{"date":"2019-12-04","close":4589.4399},{"date":"2019-12-05","close":4669.9556},{"date":"2019-12-06","close":4847.0923},{"date":"2019-12-09","close":4903.4536},{"date":"2019-12-10","close":4919.5571},{"date":"2019-12-11","close":4951.7637},{"date":"2019-12-12","close":4967.8672},{"date":"2019-12-13","close":4951.7637},{"date":"2019-12-16","close":4943.7119},{"date":"2019-12-17","close":4935.6606},{"date":"2019-12-18","close":5080.5898},{"date":"2019-12-19","close":5016.1772},{"date":"2019-12-20","close":4903.4536},{"date":"2019-12-23","close":4871.2471},{"date":"2019-12-24","close":4951.7637},{"date":"2019-12-26","close":5016.1772},{"date":"2019-12-27","close":5244.5693},{"date":"2019-12-30","close":5253.0283},{"date":"2020-01-02","close":5261.4878},{"date":"2020-01-03","close":5159.98},{"date":"2020-01-06","close":4999.2593},{"date":"2020-01-07","close":5007.7178},{"date":"2020-01-08","close":4897.7515},{"date":"2020-01-09","close":5075.3906},{"date":"2020-01-10","close":5109.2256},{"date":"2020-01-13","close":5075.3906},{"date":"2020-01-14","close":5083.8491},{"date":"2020-01-15","close":5100.7671},{"date":"2020-01-16","close":5126.1431},{"date":"2020-01-17","close":5253.0283},{"date":"2020-01-20","close":5210.7339},{"date":"2020-01-21","close":5159.98},{"date":"2020-01-22","close":5210.7339},{"date":"2020-01-23","close":5210.7339},{"date":"2020-01-28","close":4990.7993},{"date":"2020-01-29","close":4999.2593},{"date":"2020-01-30","close":4923.1284},{"date":"2020-01-31","close":4863.915},{"date":"2020-02-03","close":4745.4893},{"date":"2020-02-04","close":4796.2432},{"date":"2020-02-05","close":4813.1616},{"date":"2020-02-06","close":4838.5386},{"date":"2020-02-07","close":4846.9971},{"date":"2020-02-10","close":4846.9971},{"date":"2020-02-11","close":4855.4561},{"date":"2020-02-12","close":5075.3906},{"date":"2020-02-13","close":5168.439},{"date":"2020-02-14","close":5362.9961},{"date":"2020-02-17","close":5472.9619},{"date":"2020-02-18","close":5439.126},{"date":"2020-02-19","close":5506.7979},{"date":"2020-02-20","close":5540.6333},{"date":"2020-02-21","close":5506.7979},{"date":"2020-02-24","close":5244.5693},{"date":"2020-02-25","close":5337.6182},{"date":"2020-02-26","close":5312.2412},{"date":"2020-02-27","close":5210.7339},{"date":"2020-02-28","close":4914.6689},{"date":"2020-03-02","close":4999.2593},{"date":"2020-03-03","close":4948.5049},{"date":"2020-03-04","close":5126.1431},{"date":"2020-03-05","close":5193.8154},{"date":"2020-03-06","close":5126.1431},{"date":"2020-03-09","close":5126.1431},{"date":"2020-03-10","close":5202.2744},{"date":"2020-03-11","close":4990.7993},{"date":"2020-03-12","close":4990.7993},{"date":"2020-03-13","close":4229.4917},{"date":"2020-03-16","close":4195.6558},{"date":"2020-03-17","close":4140.6719},{"date":"2020-03-18","close":3933.427},{"date":"2020-03-19","close":3134.0535},{"date":"2020-03-20","close":3392.0525},{"date":"2020-03-23","close":3172.1187},{"date":"2020-03-24","close":3485.1008},{"date":"2020-03-25","close":3650.0508},{"date":"2020-03-26","close":3861.5261},{"date":"2020-03-27","close":3920.7385},{"date":"2020-03-30","close":3996.8689},{"date":"2020-03-31","close":4085.6892},{"date":"2020-04-01","close":3912.2798},{"date":"2020-04-02","close":3946.116},{"date":"2020-04-03","close":3929.1978},{"date":"2020-04-06","close":4157.5903},{"date":"2020-04-07","close":4330.999},{"date":"2020-04-08","close":4322.54},{"date":"2020-04-09","close":4424.0483},{"date":"2020-04-10","close":4432.5068},{"date":"2020-04-13","close":4182.9673},{"date":"2020-04-14","close":4237.9502},{"date":"2020-04-16","close":4347.9175},{"date":"2020-04-17","close":4567.8511},{"date":"2020-04-20","close":4779.3252},{"date":"2020-04-21","close":4643.9814},{"date":"2020-04-22","close":5117.6846},{"date":"2020-04-23","close":5388.3716},{"date":"2020-04-24","close":5379.9136},{"date":"2020-04-27","close":5447.585},{"date":"2020-04-28","close":5413.749},{"date":"2020-04-29","close":5388.3716},{"date":"2020-05-04","close":5413.749},{"date":"2020-05-06","close":5405.2896},{"date":"2020-05-07","close":5608.3057},{"date":"2020-05-08","close":5616.7642},{"date":"2020-05-11","close":5566.0112},{"date":"2020-05-12","close":5371.4541},{"date":"2020-05-13","close":5574.4702},{"date":"2020-05-14","close":5642.1416},{"date":"2020-05-15","close":5625.2241},{"date":"2020-05-18","close":6098.9268},{"date":"2020-05-19","close":6098.9268},{"date":"2020-05-20","close":6191.9761},{"date":"2020-05-21","close":6843.3174},{"date":"2020-05-22","close":6885.6123},{"date":"2020-05-25","close":7063.251},{"date":"2020-05-26","close":7071.71},{"date":"2020-05-27","close":6843.3174},{"date":"2020-05-28","close":7020.9556},{"date":"2020-05-29","close":6944.8252},{"date":"2020-06-01","close":6910.9888},{"date":"2020-06-02","close":6987.1196},{"date":"2020-06-03","close":6724.8911},{"date":"2020-06-04","close":6792.563},{"date":"2020-06-05","close":6758.7275},{"date":"2020-06-08","close":6572.6304},{"date":"2020-06-09","close":6631.8428},{"date":"2020-06-10","close":6724.8911},{"date":"2020-06-11","close":6394.9912},{"date":"2020-06-12","close":6513.417},{"date":"2020-06-15","close":5938.2056},{"date":"2020-06-16","close":6335.7788},{"date":"2020-06-17","close":6251.1885},{"date":"2020-06-18","close":6301.9424},{"date":"2020-06-19","close":6141.2217},{"date":"2020-06-22","close":6149.6812},{"date":"2020-06-23","close":6124.3037},{"date":"2020-06-24","close":6149.6812},{"date":"2020-06-25","close":5972.0425},{"date":"2020-06-26","close":5887.4521},{"date":"2020-06-29","close":6090.4678},{"date":"2020-06-30","close":5963.5825},{"date":"2020-07-01","close":6132.7627},{"date":"2020-07-02","close":6310.4014},{"date":"2020-07-03","close":6259.6479},{"date":"2020-07-06","close":6682.5967},{"date":"2020-07-07","close":6767.1865},{"date":"2020-07-08","close":6792.563},{"date":"2020-07-09","close":6851.7764},{"date":"2020-07-10","close":6741.8096},{"date":"2020-07-13","close":6851.7764},{"date":"2020-07-14","close":6581.0889},{"date":"2020-07-15","close":6589.5479},{"date":"2020-07-16","close":6868.6943},{"date":"2020-07-17","close":6826.3989},{"date":"2020-07-20","close":6758.7275},{"date":"2020-07-21","close":6767.1865},{"date":"2020-07-22","close":6851.7764},{"date":"2020-07-23","close":7232.4312},{"date":"2020-07-24","close":7020.9556},{"date":"2020-07-27","close":6344.2373},{"date":"2020-07-28","close":6310.4014},{"date":"2020-07-29","close":6175.0576},{"date":"2020-07-30","close":6158.1396},{"date":"2020-07-31","close":6090.4678},{"date":"2020-08-03","close":6259.6479},{"date":"2020-08-04","close":6251.1885},{"date":"2020-08-05","close":6276.5654},{"date":"2020-08-06","close":6191.9761},{"date":"2020-08-07","close":6352.6963},{"date":"2020-08-10","close":6564.1704},{"date":"2020-08-11","close":6471.1226},{"date":"2020-08-12","close":6268.1069},{"date":"2020-08-13","close":6471.1226},{"date":"2020-08-14","close":6614.9243},{"date":"2020-08-18","close":6394.9912},{"date":"2020-08-19","close":6504.958},{"date":"2020-08-20","close":5904.3701},{"date":"2020-08-21","close":6141.2217},{"date":"2020-08-24","close":6276.5654},{"date":"2020-08-25","close":6488.0396},{"date":"2020-08-26","close":6361.1553},{"date":"2020-08-27","close":6166.5991},{"date":"2020-08-28","close":6225.811},{"date":"2020-08-31","close":6606.4658},{"date":"2020-09-01","close":6598.0068},{"date":"2020-09-02","close":6631.8428},{"date":"2020-09-03","close":6589.5479},{"date":"2020-09-04","close":6369.6147},{"date":"2020-09-07","close":6961.7427},{"date":"2020-09-08","close":6919.4482},{"date":"2020-09-09","close":6851.7764},{"date":"2020-09-10","close":6801.0225},{"date":"2020-09-11","close":6631.8428},{"date":"2020-09-14","close":7020.9556},{"date":"2020-09-15","close":6860.2358},{"date":"2020-09-16","close":6801.0225},{"date":"2020-09-17","close":6631.8428},{"date":"2020-09-18","close":7570.79},{"date":"2020-09-21","close":8103.7056},{"date":"2020-09-22","close":8298.2617},{"date":"2020-09-23","close":7841.4771},{"date":"2020-09-24","close":7004.0376},{"date":"2020-09-25","close":6809.481},{"date":"2020-09-28","close":6902.5303},{"date":"2020-09-29","close":7317.02},{"date":"2020-10-05","close":7443.9053},{"date":"2020-10-06","close":7849.937},{"date":"2020-10-07","close":7638.4614},{"date":"2020-10-08","close":8112.1641},{"date":"2020-10-12","close":8052.9521},{"date":"2020-10-13","close":9093.4072},{"date":"2020-10-14","close":9051.1113},{"date":"2020-10-15","close":8442.0645},{"date":"2020-10-16","close":8027.5737},{"date":"2020-10-19","close":7697.6743},{"date":"2020-10-20","close":8019.1162},{"date":"2020-10-21","close":8154.46},{"date":"2020-10-22","close":7731.5098},{"date":"2020-10-23","close":7646.9209},{"date":"2020-10-26","close":7359.3159},{"date":"2020-10-27","close":7443.9053},{"date":"2020-10-28","close":7672.2979},{"date":"2020-10-29","close":7663.8384},{"date":"2020-10-30","close":7672.2979},{"date":"2020-11-02","close":7680.7563},{"date":"2020-11-03","close":7723.0522},{"date":"2020-11-04","close":7655.3784},{"date":"2020-11-05","close":7968.3628},{"date":"2020-11-06","close":7824.5596},{"date":"2020-11-09","close":8222.1318},{"date":"2020-11-10","close":8543.5742},{"date":"2020-11-11","close":8433.6045},{"date":"2020-11-12","close":8306.7207},{"date":"2020-11-13","close":8323.6396},{"date":"2020-11-16","close":8425.1484},{"date":"2020-11-17","close":8501.2783},{"date":"2020-11-18","close":8416.6875},{"date":"2020-11-19","close":8374.3936},{"date":"2020-11-20","close":8323.6396},{"date":"2020-11-23","close":8230.5898},{"date":"2020-11-24","close":8458.9834},{"date":"2020-11-25","close":8255.9678},{"date":"2020-11-26","close":8340.5566},{"date":"2020-11-27","close":8230.5898},{"date":"2020-11-30","close":8103.7056},{"date":"2020-12-01","close":8027.5737},{"date":"2020-12-02","close":8272.8857},{"date":"2020-12-03","close":8146.0},{"date":"2020-12-04","close":8036.0337},{"date":"2020-12-07","close":8010.6562},{"date":"2020-12-08","close":7993.7378},{"date":"2020-12-09","close":8112.1641},{"date":"2020-12-10","close":8120.625},{"date":"2020-12-11","close":8188.2959},{"date":"2020-12-14","close":8061.4116},{"date":"2020-12-15","close":8179.8369},{"date":"2020-12-16","close":8458.9834},{"date":"2020-12-17","close":8399.7695},{"date":"2020-12-18","close":8264.4258},{"date":"2020-12-21","close":8458.9834},{"date":"2020-12-22","close":8323.6396},{"date":"2020-12-23","close":8670.458},{"date":"2020-12-24","close":8670.458},{"date":"2020-12-28","close":9051.1113},{"date":"2020-12-29","close":9312.2012},{"date":"2020-12-30","close":9268.6855},{"date":"2021-01-04","close":9138.1416},{"date":"2021-01-05","close":8877.0508},{"date":"2021-01-06","close":9051.1133},{"date":"2021-01-07","close":9225.1709},{"date":"2021-01-08","close":9355.7158},{"date":"2021-01-11","close":9921.4111},{"date":"2021-01-12","close":9703.8369},{"date":"2021-01-13","close":9529.7764},{"date":"2021-01-14","close":10487.1055},{"date":"2021-01-15","close":10574.1348},{"date":"2021-01-18","close":12053.6445},{"date":"2021-01-19","close":14446.9678},{"date":"2021-01-20","close":14838.6016},{"date":"2021-01-21","close":14795.0869},{"date":"2021-01-22","close":14838.6016},{"date":"2021-01-25","close":15491.3262},{"date":"2021-01-26","close":14229.3936},{"date":"2021-01-27","close":14229.3936},{"date":"2021-01-28","close":14011.8184},{"date":"2021-01-29","close":12793.3984},{"date":"2021-02-01","close":13489.6377},{"date":"2021-02-02","close":13620.1816},{"date":"2021-02-03","close":13620.1816},{"date":"2021-02-04","close":13707.2129},{"date":"2021-02-05","close":13968.3027},{"date":"2021-02-08","close":13141.5186},{"date":"2021-02-09","close":12793.3984},{"date":"2021-02-10","close":12619.3379},{"date":"2021-02-15","close":13141.5186},{"date":"2021-02-16","close":12706.3682},{"date":"2021-02-17","close":12967.458},{"date":"2021-02-18","close":13054.4883},{"date":"2021-02-19","close":12923.9424},{"date":"2021-02-22","close":12532.3076},{"date":"2021-02-23","close":12532.3076},{"date":"2021-02-24","close":11705.5234},{"date":"2021-02-25","close":12097.1582},{"date":"2021-02-26","close":11662.0098},{"date":"2021-03-02","close":12053.6445},{"date":"2021-03-03","close":12140.6738},{"date":"2021-03-04","close":11662.0098},{"date":"2021-03-05","close":11531.4648},{"date":"2021-03-08","close":11139.8291},{"date":"2021-03-09","close":10965.7705},{"date":"2021-03-10","close":10835.2256},{"date":"2021-03-11","close":11226.8604},{"date":"2021-03-12","close":11400.9189},{"date":"2021-03-15","close":11487.9492},{"date":"2021-03-16","close":11444.4336},{"date":"2021-03-17","close":11313.8906},{"date":"2021-03-18","close":11400.9189},{"date":"2021-03-19","close":11270.374},{"date":"2021-03-22","close":11836.0693},{"date":"2021-03-23","close":11357.4043},{"date":"2021-03-24","close":11183.3447},{"date":"2021-03-25","close":11226.8604},{"date":"2021-03-26","close":11052.7998},{"date":"2021-03-29","close":11009.2852},{"date":"2021-03-30","close":10965.7705},{"date":"2021-03-31","close":11052.7998},{"date":"2021-04-01","close":11139.8291},{"date":"2021-04-02","close":11313.8906},{"date":"2021-04-05","close":11357.4043},{"date":"2021-04-06","close":11270.374},{"date":"2021-04-07","close":11531.4648},{"date":"2021-04-08","close":11444.4336},{"date":"2021-04-09","close":11226.8604},{"date":"2021-04-12","close":11183.3447},{"date":"2021-04-13","close":11270.374},{"date":"2021-04-14","close":12184.1895},{"date":"2021-04-15","close":12140.6738},{"date":"2021-04-16","close":11792.5547},{"date":"2021-04-19","close":12227.7031},{"date":"2021-04-20","close":12184.1895},{"date":"2021-04-21","close":11792.5547},{"date":"2021-04-22","close":11879.584},{"date":"2021-04-23","close":11923.0986},{"date":"2021-04-26","close":12358.249},{"date":"2021-04-27","close":11400.9189},{"date":"2021-04-28","close":10922.2549},{"date":"2021-04-29","close":11749.04},{"date":"2021-04-30","close":11183.3447},{"date":"2021-05-03","close":10922.2549},{"date":"2021-05-04","close":10704.6807},{"date":"2021-05-06","close":11009.2852},{"date":"2021-05-07","close":11052.7998},{"date":"2021-05-10","close":11096.3154},{"date":"2021-05-11","close":10704.6807},{"date":"2021-05-12","close":10617.6504},{"date":"2021-05-13","close":10226.0156},{"date":"2021-05-14","close":10443.5908},{"date":"2021-05-17","close":10356.5605},{"date":"2021-05-18","close":10356.5605},{"date":"2021-05-20","close":10487.1055},{"date":"2021-05-21","close":10356.5605},{"date":"2021-05-24","close":10095.4707},{"date":"2021-05-25","close":9834.3799},{"date":"2021-05-26","close":10095.4707},{"date":"2021-05-27","close":10269.5303},{"date":"2021-05-28","close":10313.0449},{"date":"2021-05-31","close":10704.6807},{"date":"2021-06-01","close":10704.6807},{"date":"2021-06-02","close":10965.7705},{"date":"2021-06-03","close":11226.8604},{"date":"2021-06-04","close":11139.8291},{"date":"2021-06-07","close":11139.8291},{"date":"2021-06-08","close":11096.3154},{"date":"2021-06-09","close":11096.3154},{"date":"2021-06-10","close":10617.6504},{"date":"2021-06-11","close":10748.1943},{"date":"2021-06-14","close":10661.166},{"date":"2021-06-15","close":10530.6201},{"date":"2021-06-16","close":10574.1348},{"date":"2021-06-17","close":10835.2256},{"date":"2021-06-18","close":10704.6807},{"date":"2021-06-21","close":10530.6201},{"date":"2021-06-22","close":10617.6504},{"date":"2021-06-23","close":10748.1943},{"date":"2021-06-24","close":10704.6807},{"date":"2021-06-25","close":10748.1943},{"date":"2021-06-28","close":10704.6807},{"date":"2021-06-29","close":10661.166},{"date":"2021-06-30","close":10878.7402},{"date":"2021-07-01","close":11009.2852},{"date":"2021-07-02","close":10791.7109},{"date":"2021-07-05","close":10617.6504},{"date":"2021-07-06","close":11052.7998},{"date":"2021-07-07","close":11139.8291},{"date":"2021-07-08","close":11052.7998},{"date":"2021-07-09","close":10878.7402},{"date":"2021-07-12","close":10878.7402},{"date":"2021-07-13","close":11052.7998},{"date":"2021-07-14","close":11096.3154},{"date":"2021-07-15","close":11400.9189},{"date":"2021-07-16","close":11662.0098},{"date":"2021-07-19","close":11662.0098},{"date":"2021-07-20","close":11618.4951},{"date":"2021-07-21","close":11487.9492},{"date":"2021-07-22","close":11574.9785},{"date":"2021-07-23","close":11487.9492},{"date":"2021-07-26","close":11270.374},{"date":"2021-07-27","close":11052.7998},{"date":"2021-07-28","close":10965.7705},{"date":"2021-07-29","close":11226.8604},{"date":"2021-07-30","close":11183.3447},{"date":"2021-08-02","close":10922.2549},{"date":"2021-08-03","close":10965.7705},{"date":"2021-08-04","close":10965.7705},{"date":"2021-08-05","close":11052.7998},{"date":"2021-08-06","close":10835.2256},{"date":"2021-08-09","close":11052.7998},{"date":"2021-08-10","close":10965.7705},{"date":"2021-08-11","close":10835.2256},{"date":"2021-08-12","close":10878.7402},{"date":"2021-08-13","close":10704.6807},{"date":"2021-08-17","close":10138.9863},{"date":"2021-08-18","close":10182.501},{"date":"2021-08-19","close":10095.4707},{"date":"2021-08-20","close":9355.7158},{"date":"2021-08-23","close":9312.2021},{"date":"2021-08-24","close":9790.8652},{"date":"2021-08-25","close":10008.4414},{"date":"2021-08-26","close":10313.0449},{"date":"2021-08-27","close":10313.0449},{"date":"2021-08-30","close":10051.9541},{"date":"2021-08-31","close":10095.4707},{"date":"2021-09-01","close":10226.0156},{"date":"2021-09-02","close":10095.4707},{"date":"2021-09-03","close":10269.5303},{"date":"2021-09-06","close":10226.0156},{"date":"2021-09-07","close":10226.0156},{"date":"2021-09-08","close":10269.5303},{"date":"2021-09-09","close":10313.0449},{"date":"2021-09-10","close":10313.0449},{"date":"2021-09-13","close":10138.9863},{"date":"2021-09-14","close":10269.5303},{"date":"2021-09-15","close":10356.5605},{"date":"2021-09-16","close":10443.5908},{"date":"2021-09-17","close":11052.7998},{"date":"2021-09-23","close":10965.7705},{"date":"2021-09-24","close":10269.5303},{"date":"2021-09-27","close":10226.0156},{"date":"2021-09-28","close":9877.8965},{"date":"2021-09-29","close":10095.4707},{"date":"2021-09-30","close":11139.8291},{"date":"2021-10-01","close":10617.6504},{"date":"2021-10-05","close":10095.4707},{"date":"2021-10-06","close":9964.9268},{"date":"2021-10-07","close":10008.4414},{"date":"2021-10-08","close":9834.3799},{"date":"2021-10-12","close":9486.2617},{"date":"2021-10-13","close":9486.2617},{"date":"2021-10-14","close":9703.8369},{"date":"2021-10-15","close":10008.4414},{"date":"2021-10-18","close":9921.4111},{"date":"2021-10-19","close":9790.8652},{"date":"2021-10-20","close":9747.3516},{"date":"2021-10-21","close":9616.8066},{"date":"2021-10-22","close":9616.8066},{"date":"2021-10-25","close":9486.2617},{"date":"2021-10-26","close":9573.291},{"date":"2021-10-27","close":9312.2021},{"date":"2021-10-28","close":9181.6572},{"date":"2021-10-29","close":8964.082},{"date":"2021-11-01","close":8920.5664},{"date":"2021-11-02","close":9094.626},{"date":"2021-11-03","close":9181.6572},{"date":"2021-11-04","close":9094.626},{"date":"2021-11-05","close":8920.5664},{"date":"2021-11-08","close":9138.1416},{"date":"2021-11-09","close":9051.1133},{"date":"2021-11-10","close":8920.5664},{"date":"2021-11-11","close":8833.5381},{"date":"2021-11-12","close":9051.1133},{"date":"2021-11-15","close":9225.1709},{"date":"2021-11-16","close":9312.2021},{"date":"2021-11-17","close":9268.6875},{"date":"2021-11-18","close":9442.7461},{"date":"2021-11-19","close":9790.8652},{"date":"2021-11-22","close":10138.9863},{"date":"2021-11-23","close":10095.4707},{"date":"2021-11-24","close":10095.4707},{"date":"2021-11-25","close":10269.5303},{"date":"2021-11-26","close":10095.4707},{"date":"2021-11-29","close":9790.8652},{"date":"2021-11-30","close":9312.2021},{"date":"2021-12-01","close":9573.291},{"date":"2021-12-02","close":9529.7764},{"date":"2021-12-03","close":9529.7764},{"date":"2021-12-06","close":9703.8369},{"date":"2021-12-07","close":9834.3799},{"date":"2021-12-08","close":9964.9268},{"date":"2021-12-09","close":10138.9863},{"date":"2021-12-10","close":10400.0762},{"date":"2021-12-13","close":10791.7109},{"date":"2021-12-14","close":10922.2549},{"date":"2021-12-15","close":10835.2256},{"date":"2021-12-16","close":10791.7109},{"date":"2021-12-17","close":10617.6504},{"date":"2021-12-20","close":10574.1348},{"date":"2021-12-21","close":10704.6807},{"date":"2021-12-22","close":10878.7402},{"date":"2021-12-23","close":11009.2852},{"date":"2021-12-24","close":10922.2549},{"date":"2021-12-27","close":10791.7109},{"date":"2021-12-28","close":10400.0762},{"date":"2021-12-29","close":11292.7852},{"date":"2021-12-30","close":11337.4209},{"date":"2022-01-03","close":12600.0},{"date":"2022-01-04","close":11382.0566},{"date":"2022-01-05","close":10935.7012},{"date":"2022-01-06","close":10533.9814},{"date":"2022-01-07","close":10712.5234},{"date":"2022-01-10","close":10533.9814},{"date":"2022-01-11","close":10355.4395},{"date":"2022-01-12","close":10533.9814},{"date":"2022-01-13","close":11069.6084},{"date":"2022-01-14","close":11069.6084},{"date":"2022-01-17","close":11426.6924},{"date":"2022-01-18","close":10712.5234},{"date":"2022-01-19","close":11158.8779},{"date":"2022-01-20","close":11114.2441},{"date":"2022-01-21","close":10712.5234},{"date":"2022-01-24","close":10444.7109},{"date":"2022-01-25","close":9819.8145},{"date":"2022-01-26","close":9819.8145},{"date":"2022-01-27","close":9552.0},{"date":"2022-01-28","close":9552.0},{"date":"2022-02-03","close":9730.543},{"date":"2022-02-04","close":9998.3555},{"date":"2022-02-07","close":9775.1768},{"date":"2022-02-08","close":9775.1768},{"date":"2022-02-09","close":9775.1768},{"date":"2022-02-10","close":9909.085},{"date":"2022-02-11","close":9596.6367},{"date":"2022-02-14","close":9418.0938},{"date":"2022-02-15","close":9239.5518},{"date":"2022-02-16","close":9775.1768},{"date":"2022-02-17","close":9685.9072},{"date":"2022-02-18","close":9864.4492},{"date":"2022-02-21","close":9864.4492},{"date":"2022-02-22","close":9864.4492},{"date":"2022-02-23","close":9864.4492},{"date":"2022-02-24","close":9418.0938},{"date":"2022-02-25","close":9596.6367},{"date":"2022-02-28","close":9596.6367},{"date":"2022-03-02","close":9775.1768},{"date":"2022-03-03","close":9864.4492},{"date":"2022-03-04","close":9864.4492},{"date":"2022-03-07","close":9552.0},{"date":"2022-03-08","close":9418.0938},{"date":"2022-03-10","close":9418.0938},{"date":"2022-03-11","close":9418.0938},{"date":"2022-03-14","close":9819.8145},{"date":"2022-03-15","close":9819.8145},{"date":"2022-03-16","close":9819.8145},{"date":"2022-03-17","close":9819.8145},{"date":"2022-03-18","close":10042.9912},{"date":"2022-03-21","close":10042.9912},{"date":"2022-03-22","close":10266.1689},{"date":"2022-03-23","close":10221.5332},{"date":"2022-03-24","close":10266.1689},{"date":"2022-03-25","close":10355.4395},{"date":"2022-03-28","close":10400.0752},{"date":"2022-03-29","close":10623.252},{"date":"2022-03-30","close":10489.3457},{"date":"2022-03-31","close":10578.6172},{"date":"2022-04-01","close":10533.9814},{"date":"2022-04-04","close":10533.9814},{"date":"2022-04-05","close":10712.5234},{"date":"2022-04-06","close":10533.9814},{"date":"2022-04-07","close":10489.3457},{"date":"2022-04-08","close":10444.7109},{"date":"2022-04-11","close":10310.8037},{"date":"2022-04-12","close":10221.5332},{"date":"2022-04-13","close":10221.5332},{"date":"2022-04-14","close":10176.8975},{"date":"2022-04-15","close":9953.7207},{"date":"2022-04-18","close":9953.7207},{"date":"2022-04-19","close":9998.3555},{"date":"2022-04-20","close":10042.9912},{"date":"2022-04-21","close":9953.7207},{"date":"2022-04-22","close":9953.7207},{"date":"2022-04-25","close":9596.6367},{"date":"2022-04-26","close":9641.2705},{"date":"2022-04-27","close":9373.459},{"date":"2022-04-28","close":9373.459},{"date":"2022-04-29","close":9641.2705},{"date":"2022-05-02","close":9418.0938},{"date":"2022-05-03","close":9462.7295},{"date":"2022-05-04","close":9641.2705},{"date":"2022-05-06","close":9641.2705},{"date":"2022-05-09","close":10750.0},{"date":"2022-05-10","close":9685.9072},{"date":"2022-05-11","close":10801.7949},{"date":"2022-05-12","close":10221.5332},{"date":"2022-05-13","close":10310.8037},{"date":"2022-05-16","close":10400.0752},{"date":"2022-05-17","close":10935.7012},{"date":"2022-05-18","close":10712.5234},{"date":"2022-05-19","close":11292.7852},{"date":"2022-05-20","close":11203.5146},{"date":"2022-05-23","close":11337.4209},{"date":"2022-05-24","close":10980.3379},{"date":"2022-05-25","close":11158.8779},{"date":"2022-05-26","close":10846.4297},{"date":"2022-05-27","close":10801.7949},{"date":"2022-05-30","close":10891.0664},{"date":"2022-05-31","close":11292.7852},{"date":"2022-06-02","close":11382.0566},{"date":"2022-06-03","close":11426.6924},{"date":"2022-06-07","close":11248.1504},{"date":"2022-06-08","close":11024.9727},{"date":"2022-06-09","close":11024.9727},{"date":"2022-06-10","close":10846.4297},{"date":"2022-06-13","close":10623.252},{"date":"2022-06-14","close":10489.3457},{"date":"2022-06-15","close":10042.9912},{"date":"2022-06-16","close":10310.8037},{"date":"2022-06-17","close":10310.8037},{"date":"2022-06-20","close":9641.2705},{"date":"2022-06-21","close":10221.5332},{"date":"2022-06-22","close":9685.9072},{"date":"2022-06-23","close":8918.1758},{"date":"2022-06-24","close":9284.1875},{"date":"2022-06-27","close":9998.3555},{"date":"2022-06-28","close":9775.1768},{"date":"2022-06-29","close":9730.543},{"date":"2022-06-30","close":9552.0},{"date":"2022-07-01","close":9284.1875},{"date":"2022-07-04","close":9016.374},{"date":"2022-07-05","close":9239.5518},{"date":"2022-07-06","close":9105.6455},{"date":"2022-07-07","close":9150.2812},{"date":"2022-07-08","close":9284.1875},{"date":"2022-07-11","close":9284.1875},{"date":"2022-07-12","close":9061.0098},{"date":"2022-07-13","close":9150.2812},{"date":"2022-07-14","close":9418.0938},{"date":"2022-07-15","close":9418.0938},{"date":"2022-07-18","close":9552.0},{"date":"2022-07-19","close":9596.6367},{"date":"2022-07-20","close":9552.0},{"date":"2022-07-21","close":9641.2705},{"date":"2022-07-22","close":9909.085},{"date":"2022-07-25","close":9819.8145},{"date":"2022-07-26","close":9819.8145},{"date":"2022-07-27","close":9819.8145},{"date":"2022-07-28","close":9819.8145},{"date":"2022-07-29","close":9775.1768},{"date":"2022-08-01","close":9864.4492},{"date":"2022-08-02","close":9685.9072},{"date":"2022-08-03","close":9819.8145},{"date":"2022-08-04","close":9998.3555},{"date":"2022-08-05","close":9953.7207},{"date":"2022-08-08","close":9998.3555},{"date":"2022-08-09","close":10355.4395},{"date":"2022-08-10","close":10355.4395},{"date":"2022-08-11","close":10310.8037},{"date":"2022-08-12","close":10221.5332},{"date":"2022-08-16","close":10310.8037},{"date":"2022-08-17","close":10266.1689},{"date":"2022-08-18","close":10266.1689},{"date":"2022-08-19","close":10757.1602},{"date":"2022-08-22","close":10310.8037},{"date":"2022-08-23","close":10176.8975},{"date":"2022-08-24","close":10310.8037},{"date":"2022-08-25","close":10712.5234},{"date":"2022-08-26","close":10846.4297},{"date":"2022-08-29","close":10891.0664},{"date":"2022-08-30","close":10980.3379},{"date":"2022-08-31","close":10891.0664},{"date":"2022-09-01","close":10533.9814},{"date":"2022-09-02","close":10623.252},{"date":"2022-09-05","close":10355.4395},{"date":"2022-09-06","close":10489.3457},{"date":"2022-09-07","close":10310.8037},{"date":"2022-09-08","close":10578.6172},{"date":"2022-09-13","close":10891.0664},{"date":"2022-09-14","close":10846.4297},{"date":"2022-09-15","close":10891.0664},{"date":"2022-09-16","close":10578.6172},{"date":"2022-09-19","close":10355.4395},{"date":"2022-09-20","close":10310.8037},{"date":"2022-09-21","close":10176.8975},{"date":"2022-09-22","close":10087.627},{"date":"2022-09-23","close":9819.8145},{"date":"2022-09-26","close":9328.8223},{"date":"2022-09-27","close":9507.3652},{"date":"2022-09-28","close":9016.374},{"date":"2022-09-29","close":9641.2705},{"date":"2022-09-30","close":9685.9072},{"date":"2022-10-04","close":10533.9814},{"date":"2022-10-05","close":10667.8896},{"date":"2022-10-06","close":11739.1406},{"date":"2022-10-07","close":11828.4121},{"date":"2022-10-11","close":12096.2246},{"date":"2022-10-12","close":11337.4209},{"date":"2022-10-13","close":11783.7764},{"date":"2022-10-14","close":12497.9453},{"date":"2022-10-17","close":12364.0381},{"date":"2022-10-18","close":12453.3086},{"date":"2022-10-19","close":12855.0283},{"date":"2022-10-20","close":12230.1309},{"date":"2022-10-21","close":12944.2998},{"date":"2022-10-24","close":12631.8516},{"date":"2022-10-25","close":12408.6738},{"date":"2022-10-26","close":11828.4121},{"date":"2022-10-27","close":12453.3086},{"date":"2022-10-28","close":12765.7588},{"date":"2022-10-31","close":15265.3467},{"date":"2022-11-01","close":14997.5332},{"date":"2022-11-02","close":14997.5332},{"date":"2022-11-03","close":15086.8047},{"date":"2022-11-04","close":15533.1592},{"date":"2022-11-07","close":15086.8047},{"date":"2022-11-08","close":15488.5234},{"date":"2022-11-09","close":15086.8047},{"date":"2022-11-10","close":15131.4385},{"date":"2022-11-11","close":15265.3467},{"date":"2022-11-14","close":14997.5332},{"date":"2022-11-15","close":15086.8047},{"date":"2022-11-16","close":15309.9814},{"date":"2022-11-17","close":15042.1689},{"date":"2022-11-18","close":14685.085},{"date":"2022-11-21","close":13881.6445},{"date":"2022-11-22","close":14283.3652},{"date":"2022-11-23","close":14238.7295},{"date":"2022-11-24","close":14283.3652},{"date":"2022-11-25","close":14417.2715},{"date":"2022-11-28","close":14015.5518},{"date":"2022-11-29","close":14283.3652},{"date":"2022-11-30","close":13926.2822},{"date":"2022-12-01","close":13970.916},{"date":"2022-12-02","close":13747.7393},{"date":"2022-12-05","close":13524.5615},{"date":"2022-12-06","close":13301.3838},{"date":"2022-12-07","close":13212.1133},{"date":"2022-12-08","close":13167.4766},{"date":"2022-12-09","close":12453.3086},{"date":"2022-12-12","close":12364.0381},{"date":"2022-12-13","close":12140.8604},{"date":"2022-12-14","close":12542.5801},{"date":"2022-12-15","close":12453.3086},{"date":"2022-12-16","close":12274.7676},{"date":"2022-12-19","close":12140.8604},{"date":"2022-12-20","close":12051.5889},{"date":"2022-12-21","close":12006.9531},{"date":"2022-12-22","close":12006.9531},{"date":"2022-12-23","close":11560.5986},{"date":"2022-12-26","close":11649.8701},{"date":"2022-12-27","close":12051.5889},{"date":"2022-12-28","close":11960.2891},{"date":"2022-12-29","close":11686.3906},{"date":"2023-01-02","close":11686.3906},{"date":"2023-01-03","close":11640.7393},{"date":"2023-01-04","close":11686.3906},{"date":"2023-01-05","close":11412.4893},{"date":"2023-01-06","close":11595.0898},{"date":"2023-01-09","close":12051.5889},{"date":"2023-01-10","close":12462.4385},{"date":"2023-01-11","close":12462.4385},{"date":"2023-01-12","close":12416.7891},{"date":"2023-01-13","close":12142.8887},{"date":"2023-01-16","close":12142.8887},{"date":"2023-01-17","close":12188.54},{"date":"2023-01-18","close":12097.2393},{"date":"2023-01-19","close":11914.6396},{"date":"2023-01-20","close":12599.3887},{"date":"2023-01-25","close":13421.0889},{"date":"2023-01-26","close":13421.0889},{"date":"2023-01-27","close":13019.3682},{"date":"2023-01-30","close":13676.7285},{"date":"2023-01-31","close":13293.2686},{"date":"2023-02-01","close":13065.0195},{"date":"2023-02-02","close":13512.3877},{"date":"2023-02-03","close":13521.5176},{"date":"2023-02-06","close":13192.8379},{"date":"2023-02-07","close":13649.3379},{"date":"2023-02-08","close":13923.2383},{"date":"2023-02-09","close":13914.1074},{"date":"2023-02-10","close":13704.1182},{"date":"2023-02-13","close":13987.1484},{"date":"2023-02-14","close":13941.4971},{"date":"2023-02-15","close":13603.6885},{"date":"2023-02-16","close":13740.6387},{"date":"2023-02-17","close":13484.998},{"date":"2023-02-20","close":13804.5479},{"date":"2023-02-21","close":13850.1973},{"date":"2023-02-22","close":13521.5176},{"date":"2023-02-23","close":13503.2578},{"date":"2023-02-24","close":13201.9678},{"date":"2023-02-27","close":13402.8281},{"date":"2023-02-28","close":13868.458},{"date":"2023-03-02","close":15210.5664},{"date":"2023-03-03","close":14954.9268},{"date":"2023-03-06","close":15274.4756},{"date":"2023-03-07","close":15192.3066},{"date":"2023-03-08","close":14425.3877},{"date":"2023-03-09","close":13877.5869},{"date":"2023-03-10","close":13411.959},{"date":"2023-03-13","close":13494.1279},{"date":"2023-03-14","close":12800.249},{"date":"2023-03-15","close":13147.1875},{"date":"2023-03-16","close":13457.6074},{"date":"2023-03-17","close":13457.6074},{"date":"2023-03-20","close":13795.418},{"date":"2023-03-21","close":14060.1885},{"date":"2023-03-22","close":14653.6367},{"date":"2023-03-23","close":14553.207},{"date":"2023-03-24","close":14891.0166},{"date":"2023-03-27","close":14845.3662},{"date":"2023-03-28","close":15493.5977},{"date":"2023-03-29","close":15520.9873},{"date":"2023-03-30","close":15730.9756},{"date":"2023-03-31","close":15566.6357},{"date":"2023-04-03","close":15639.6758},{"date":"2023-04-04","close":15475.3359},{"date":"2023-04-05","close":15110.1377},{"date":"2023-04-06","close":18807.7832},{"date":"2023-04-07","close":17410.8965},{"date":"2023-04-10","close":17118.7344},{"date":"2023-04-11","close":17018.3066},{"date":"2023-04-12","close":17127.8652},{"date":"2023-04-13","close":16744.4062},{"date":"2023-04-14","close":17337.8555},{"date":"2023-04-17","close":17575.2344},{"date":"2023-04-18","close":19172.9844},{"date":"2023-04-19","close":17931.3027},{"date":"2023-04-20","close":16662.2363},{"date":"2023-04-21","close":17228.2949},{"date":"2023-04-24","close":17538.7148},{"date":"2023-04-25","close":16598.3242},{"date":"2023-04-26","close":15721.8467},{"date":"2023-04-27","close":16287.9053},{"date":"2023-04-28","close":15466.207},{"date":"2023-05-02","close":15676.1973},{"date":"2023-05-03","close":16643.9766},{"date":"2023-05-04","close":16534.416},{"date":"2023-05-08","close":16278.7754},{"date":"2023-05-09","close":15548.377},{"date":"2023-05-10","close":15502.7256},{"date":"2023-05-11","close":15493.5977},{"date":"2023-05-12","close":16087.0449},{"date":"2023-05-15","close":16214.8652},{"date":"2023-05-16","close":15940.9648},{"date":"2023-05-17","close":16023.1357},{"date":"2023-05-18","close":16370.0742},{"date":"2023-05-19","close":15959.2246},{"date":"2023-05-22","close":16068.7852},{"date":"2023-05-23","close":16616.5859},{"date":"2023-05-24","close":16598.3242},{"date":"2023-05-25","close":16342.6846},{"date":"2023-05-26","close":16187.4775},{"date":"2023-05-30","close":16196.6055},{"date":"2023-05-31","close":15986.6143},{"date":"2023-06-01","close":16342.6846},{"date":"2023-06-02","close":16269.6455},{"date":"2023-06-05","close":16260.5156},{"date":"2023-06-07","close":16561.8047},{"date":"2023-06-08","close":17739.5742},{"date":"2023-06-09","close":18488.2324},{"date":"2023-06-12","close":18944.7324},{"date":"2023-06-13","close":18762.1348},{"date":"2023-06-14","close":18214.332},{"date":"2023-06-15","close":19446.8828},{"date":"2023-06-16","close":19264.2832},{"date":"2023-06-19","close":19264.2832},{"date":"2023-06-20","close":17840.0039},{"date":"2023-06-21","close":17483.9336},{"date":"2023-06-22","close":17520.4531},{"date":"2023-06-23","close":17766.9668},{"date":"2023-06-26","close":17246.5547},{"date":"2023-06-27","close":17237.4238},{"date":"2023-06-28","close":18351.2852},{"date":"2023-06-29","close":20907.6816},{"date":"2023-06-30","close":20222.9316},{"date":"2023-07-03","close":21135.9316},{"date":"2023-07-04","close":21318.5312},{"date":"2023-07-05","close":20314.2324},{"date":"2023-07-06","close":19903.3828},{"date":"2023-07-07","close":19629.4844},{"date":"2023-07-10","close":20314.2324},{"date":"2023-07-11","close":20542.4824},{"date":"2023-07-12","close":20359.8828},{"date":"2023-07-13","close":20542.4824},{"date":"2023-07-14","close":19720.7832},{"date":"2023-07-17","close":19538.1816},{"date":"2023-07-18","close":19401.2344},{"date":"2023-07-19","close":19720.7832},{"date":"2023-07-20","close":20679.4316},{"date":"2023-07-21","close":20222.9316},{"date":"2023-07-24","close":20907.6816},{"date":"2023-07-25","close":18899.082},{"date":"2023-07-26","close":16342.6846},{"date":"2023-07-27","close":15703.585},{"date":"2023-07-28","close":16424.8555},{"date":"2023-07-31","close":16196.6055},{"date":"2023-08-01","close":15849.667},{"date":"2023-08-02","close":15594.0264},{"date":"2023-08-03","close":15886.1865},{"date":"2023-08-04","close":16561.8047},{"date":"2023-08-07","close":16178.3457},{"date":"2023-08-08","close":16479.6348},{"date":"2023-08-09","close":16306.165},{"date":"2023-08-10","close":16059.6572},{"date":"2023-08-11","close":16160.0859},{"date":"2023-08-14","close":16278.7754},{"date":"2023-08-16","close":15703.585},{"date":"2023-08-17","close":16507.0254},{"date":"2023-08-18","close":17346.9844},{"date":"2023-08-21","close":17045.6953},{"date":"2023-08-22","close":16707.8848},{"date":"2023-08-23","close":16552.6758},{"date":"2023-08-24","close":17337.8555},{"date":"2023-08-25","close":17301.3359},{"date":"2023-08-28","close":17575.2344},{"date":"2023-08-29","close":17821.7422},{"date":"2023-08-30","close":17639.1465},{"date":"2023-08-31","close":17730.4453},{"date":"2023-09-01","close":17739.5742},{"date":"2023-09-04","close":17757.834},{"date":"2023-09-05","close":17803.4844},{"date":"2023-09-06","close":18396.9336},{"date":"2023-09-07","close":17575.2344},{"date":"2023-09-08","close":17602.625},{"date":"2023-09-11","close":17575.2344},{"date":"2023-09-12","close":17182.6445},{"date":"2023-09-13","close":16799.1855},{"date":"2023-09-14","close":17283.0762},{"date":"2023-09-15","close":16561.8047},{"date":"2023-09-18","close":16196.6055},{"date":"2023-09-19","close":15648.8066},{"date":"2023-09-20","close":15995.7461},{"date":"2023-09-21","close":15411.4268},{"date":"2023-09-22","close":15146.6572},{"date":"2023-09-25","close":14827.1074},{"date":"2023-09-26","close":14708.417},{"date":"2023-09-27","close":14717.5469},{"date":"2023-10-04","close":13174.5781},{"date":"2023-10-05","close":13393.6982},{"date":"2023-10-06","close":13713.248},{"date":"2023-10-10","close":13256.748},{"date":"2023-10-11","close":14124.0986},{"date":"2023-10-12","close":14434.5176},{"date":"2023-10-13","close":14562.3369},{"date":"2023-10-16","close":14005.4072},{"date":"2023-10-17","close":14434.5176},{"date":"2023-10-18","close":15009.7061},{"date":"2023-10-19","close":14644.5068},{"date":"2023-10-20","close":14051.0586},{"date":"2023-10-23","close":13932.3682},{"date":"2023-10-24","close":14334.0869},{"date":"2023-10-25","close":13996.2783},{"date":"2023-10-26","close":13393.6982},{"date":"2023-10-27","close":13174.5781},{"date":"2023-10-30","close":13439.3486},{"date":"2023-10-31","close":12855.0283},{"date":"2023-11-01","close":12855.0283},{"date":"2023-11-02","close":13731.5088},{"date":"2023-11-03","close":13694.9873},{"date":"2023-11-06","close":14306.6982},{"date":"2023-11-07","close":13968.8877},{"date":"2023-11-08","close":13841.0674},{"date":"2023-11-09","close":13530.6475},{"date":"2023-11-10","close":13275.0078},{"date":"2023-11-13","close":12955.458},{"date":"2023-11-14","close":12781.9883},{"date":"2023-11-15","close":13275.0078},{"date":"2023-11-16","close":13238.4883},{"date":"2023-11-17","close":12234.1895},{"date":"2023-11-20","close":12800.249},{"date":"2023-11-21","close":12800.249},{"date":"2023-11-22","close":12836.7686},{"date":"2023-11-23","close":12964.5889},{"date":"2023-11-24","close":12928.0693},{"date":"2023-11-27","close":12608.5195},{"date":"2023-11-28","close":12526.3486},{"date":"2023-11-29","close":12645.0391},{"date":"2023-11-30","close":13265.8779},{"date":"2023-12-01","close":13968.8877},{"date":"2023-12-04","close":14105.8379},{"date":"2023-12-05","close":14352.3477},{"date":"2023-12-06","close":13923.2383},{"date":"2023-12-07","close":13612.8184},{"date":"2023-12-08","close":14041.9277},{"date":"2023-12-11","close":14270.1768},{"date":"2023-12-12","close":14315.8271},{"date":"2023-12-13","close":14242.7881},{"date":"2023-12-14","close":14343.2178},{"date":"2023-12-15","close":14188.0068},{"date":"2023-12-18","close":14188.0068},{"date":"2023-12-19","close":14069.3174},{"date":"2023-12-20","close":14133.2275},{"date":"2023-12-21","close":14032.7979},{"date":"2023-12-22","close":13694.9873},{"date":"2023-12-26","close":13676.7285},{"date":"2023-12-27","close":13722.9961},{"date":"2023-12-28","close":14102.3906},{"date":"2024-01-02","close":14167.166},{"date":"2024-01-03","close":13667.4736},{"date":"2024-01-04","close":13537.9258},{"date":"2024-01-05","close":13491.6582},{"date":"2024-01-08","close":13537.9258},{"date":"2024-01-09","close":13972.8408},{"date":"2024-01-10","close":13352.8535},{"date":"2024-01-11","close":13297.333},{"date":"2024-01-12","close":12843.9102},{"date":"2024-01-15","close":12927.1914},{"date":"2024-01-16","close":12890.1777},{"date":"2024-01-17","close":12492.2754},{"date":"2024-01-18","close":12686.5996},{"date":"2024-01-19","close":12714.3604},{"date":"2024-01-22","close":12529.29},{"date":"2024-01-23","close":12492.2754},{"date":"2024-01-24","close":11937.0625},{"date":"2024-01-25","close":11826.0205},{"date":"2024-01-26","close":11779.7529},{"date":"2024-01-29","close":11557.668},{"date":"2024-01-30","close":11381.8506},{"date":"2024-01-31","close":11659.457},{"date":"2024-02-01","close":11576.1748},{"date":"2024-02-02","close":11789.0068},{"date":"2024-02-05","close":11789.0068},{"date":"2024-02-06","close":11863.0352},{"date":"2024-02-07","close":11927.8096},{"date":"2024-02-08","close":12103.627},{"date":"2024-02-13","close":12205.415},{"date":"2024-02-14","close":12371.9795},{"date":"2024-02-15","close":12390.4863},{"date":"2024-02-16","close":12825.4023},{"date":"2024-02-19","close":12834.6562},{"date":"2024-02-20","close":12806.8955},{"date":"2024-02-21","close":12880.9238},{"date":"2024-02-22","close":12658.8389},{"date":"2024-02-23","close":12760.6279},{"date":"2024-02-26","close":12566.3037},{"date":"2024-02-27","close":12260.9375},{"date":"2024-02-28","close":12288.6973},{"date":"2024-02-29","close":12196.1621},{"date":"2024-03-04","close":12371.9795},{"date":"2024-03-05","close":12288.6973},{"date":"2024-03-06","close":12131.3877},{"date":"2024-03-07","close":12714.3604},{"date":"2024-03-08","close":13343.6006},{"date":"2024-03-11","close":13454.6436},{"date":"2024-03-12","close":14213.4336},{"date":"2024-03-13","close":15314.6045},{"date":"2024-03-14","close":15777.2812},{"date":"2024-03-15","close":15638.4775},{"date":"2024-03-18","close":15860.5625},{"date":"2024-03-19","close":15610.7168},{"date":"2024-03-20","close":15675.4922},{"date":"2024-03-21","close":15379.3789},{"date":"2024-03-22","close":15074.0117},{"date":"2024-03-25","close":15083.2656},{"date":"2024-03-26","close":15092.5195},{"date":"2024-03-27","close":15666.2393},{"date":"2024-03-28","close":15703.252},{"date":"2024-03-29","close":15842.0566},{"date":"2024-04-01","close":15462.6611},{"date":"2024-04-02","close":15564.4492},{"date":"2024-04-03","close":15277.5898},{"date":"2024-04-04","close":15203.5615},{"date":"2024-04-05","close":14518.7998},{"date":"2024-04-08","close":14546.5605},{"date":"2024-04-09","close":14620.5889},{"date":"2024-04-11","close":14417.0107},{"date":"2024-04-12","close":14546.5605},{"date":"2024-04-15","close":14740.8848},{"date":"2024-04-16","close":14398.5039},{"date":"2024-04-17","close":14370.7432},{"date":"2024-04-18","close":14740.8848},{"date":"2024-04-19","close":14268.9541},{"date":"2024-04-22","close":13630.4609},{"date":"2024-04-23","close":13685.9814},{"date":"2024-04-24","close":14518.7998},{"date":"2024-04-25","close":14944.4619},{"date":"2024-04-26","close":17137.5508},{"date":"2024-04-29","close":16295.4785},{"date":"2024-04-30","close":16933.9727},{"date":"2024-05-02","close":17461.4258},{"date":"2024-05-03","close":17396.6484},{"date":"2024-05-07","close":17396.6484},{"date":"2024-05-08","close":17766.793},{"date":"2024-05-09","close":17627.9883},{"date":"2024-05-10","close":17785.2988},{"date":"2024-05-13","close":17119.043},{"date":"2024-05-14","close":16980.2402},{"date":"2024-05-16","close":16998.748},{"date":"2024-05-17","close":16536.0703},{"date":"2024-05-20","close":16526.8184},{"date":"2024-05-21","close":17119.043},{"date":"2024-05-22","close":17082.0293},{"date":"2024-05-23","close":17035.7617},{"date":"2024-05-24","close":16776.6641},{"date":"2024-05-27","close":16295.4785},{"date":"2024-05-28","close":16721.1406},{"date":"2024-05-29","close":16462.043},{"date":"2024-05-30","close":16508.3105},{"date":"2024-05-31","close":16665.6211},{"date":"2024-06-03","close":17137.5508},{"date":"2024-06-04","close":16656.3672},{"date":"2024-06-05","close":16637.8613},{"date":"2024-06-07","close":16545.3242},{"date":"2024-06-10","close":16721.1406},{"date":"2024-06-11","close":18136.9336},{"date":"2024-06-12","close":18266.4824},{"date":"2024-06-13","close":18553.3418},{"date":"2024-06-14","close":18877.2168},{"date":"2024-06-17","close":18830.9492},{"date":"2024-06-18","close":18645.877},{"date":"2024-06-19","close":19062.2871},{"date":"2024-06-20","close":18479.3145},{"date":"2024-06-21","close":18460.8066},{"date":"2024-06-24","close":17868.5801},{"date":"2024-06-25","close":16869.1992},{"date":"2024-06-26","close":17544.707},{"date":"2024-06-27","close":17008.002},{"date":"2024-06-28","close":16924.7207},{"date":"2024-07-01","close":16101.1553},{"date":"2024-07-02","close":15629.2246},{"date":"2024-07-03","close":15592.21},{"date":"2024-07-04","close":16082.6484},{"date":"2024-07-05","close":16119.6621},{"date":"2024-07-08","close":15684.7461},{"date":"2024-07-09","close":15564.4492},{"date":"2024-07-10","close":15906.8301},{"date":"2024-07-11","close":15731.0137},{"date":"2024-07-12","close":15268.3369},{"date":"2024-07-15","close":15268.3369},{"date":"2024-07-16","close":14898.1943},{"date":"2024-07-17","close":14602.082},{"date":"2024-07-18","close":14426.2646},{"date":"2024-07-19","close":14777.8994},{"date":"2024-07-22","close":14324.4756},{"date":"2024-07-23","close":14435.5186},{"date":"2024-07-24","close":14435.5186},{"date":"2024-07-25","close":14065.376},{"date":"2024-07-26","close":13482.4033},{"date":"2024-07-29","close":13454.6436},{"date":"2024-07-30","close":13130.7686},{"date":"2024-07-31","close":13315.8408},{"date":"2024-08-01","close":13769.2637},{"date":"2024-08-02","close":13750.7559},{"date":"2024-08-05","close":12390.4863},{"date":"2024-08-06","close":12547.7959},{"date":"2024-08-07","close":12871.6709},{"date":"2024-08-08","close":12853.1631},{"date":"2024-08-09","close":13121.5156},{"date":"2024-08-12","close":13482.4033},{"date":"2024-08-13","close":13991.3486},{"date":"2024-08-14","close":13787.7705},{"date":"2024-08-16","close":13824.7842},{"date":"2024-08-19","close":14037.6162},{"date":"2024-08-20","close":14639.0957},{"date":"2024-08-21","close":14102.3906},{"date":"2024-08-22","close":13843.291},{"date":"2024-08-23","close":13695.2354},{"date":"2024-08-26","close":13362.1084},{"date":"2024-08-27","close":13232.5586},{"date":"2024-08-28","close":13075.248},{"date":"2024-08-29","close":13223.3047},{"date":"2024-08-30","close":13611.9531},{"date":"2024-09-02","close":13510.1641},{"date":"2024-09-03","close":13195.5439},{"date":"2024-09-04","close":12381.2324},{"date":"2024-09-05","close":12094.373},{"date":"2024-09-06","close":12057.3594},{"date":"2024-09-09","close":12177.6553},{"date":"2024-09-10","close":12122.1338},{"date":"2024-09-11","close":12344.2188},{"date":"2024-09-12","close":12575.5576},{"date":"2024-09-13","close":12769.8809},{"date":"2024-09-19","close":12575.5576},{"date":"2024-09-20","close":12742.1211},{"date":"2024-09-23","close":12936.4453},{"date":"2024-09-24","close":12991.9658},{"date":"2024-09-25","close":12991.9658},{"date":"2024-09-26","close":13334.3477},{"date":"2024-09-27","close":13269.5732},{"date":"2024-09-30","close":12991.9658},{"date":"2024-10-02","close":12631.0781},{"date":"2024-10-04","close":12825.4023},{"date":"2024-10-07","close":13047.4873},{"date":"2024-10-08","close":13130.7686},{"date":"2024-10-10","close":13278.8262},{"date":"2024-10-11","close":13084.501},{"date":"2024-10-14","close":12973.459},{"date":"2024-10-15","close":12871.6709},{"date":"2024-10-16","close":12575.5576},{"date":"2024-10-17","close":12594.0635},{"date":"2024-10-18","close":12408.9932},{"date":"2024-10-21","close":12483.0225},{"date":"2024-10-22","close":13047.4873},{"date":"2024-10-23","close":13556.4316},{"date":"2024-10-24","close":13297.333},{"date":"2024-10-25","close":13602.7002},{"date":"2024-10-28","close":14111.6445},{"date":"2024-10-29","close":14435.5186},{"date":"2024-10-30","close":14509.5459},{"date":"2024-10-31","close":14481.7861},{"date":"2024-11-01","close":14342.9834},{"date":"2024-11-04","close":14713.124},{"date":"2024-11-05","close":14759.3916},{"date":"2024-11-06","close":14259.7012},{"date":"2024-11-07","close":14130.1514},{"date":"2024-11-08","close":14185.6729},{"date":"2024-11-11","close":13871.0527},{"date":"2024-11-12","close":13611.9531},{"date":"2024-11-13","close":13204.7979},{"date":"2024-11-14","close":12455.2607},{"date":"2024-11-15","close":12464.5146},{"date":"2024-11-18","close":12325.7109},{"date":"2024-11-19","close":12196.1621},{"date":"2024-11-20","close":12177.6553},{"date":"2024-11-21","close":12020.3447},{"date":"2024-11-22","close":12085.1201},{"date":"2024-11-25","close":12492.2754},{"date":"2024-11-26","close":12760.6279},{"date":"2024-11-27","close":12547.7959},{"date":"2024-11-28","close":12501.5283},{"date":"2024-11-29","close":12038.8525},{"date":"2024-12-02","close":11742.7383},{"date":"2024-12-03","close":11909.3027},{"date":"2024-12-04","close":11548.415},{"date":"2024-12-05","close":11511.4004},{"date":"2024-12-06","close":11261.5547},{"date":"2024-12-09","close":10141.877},{"date":"2024-12-10","close":11011.71},{"date":"2024-12-11","close":11196.7803},{"date":"2024-12-12","close":11511.4004},{"date":"2024-12-13","close":11798.2598},{"date":"2024-12-16","close":12066.6123},{"date":"2024-12-17","close":12048.1055},{"date":"2024-12-18","close":11964.8232},{"date":"2024-12-19","close":11668.71},{"date":"2024-12-20","close":11354.0898},{"date":"2024-12-23","close":11557.668},{"date":"2024-12-24","close":11409.6123},{"date":"2024-12-26","close":11206.0332},{"date":"2024-12-27","close":11456.9873},{"date":"2024-12-30","close":11601.7676},{"date":"2025-01-02","close":11524.5518},{"date":"2025-01-03","close":11843.0693},{"date":"2025-01-06","close":12325.6719},{"date":"2025-01-07","close":12190.543},{"date":"2025-01-08","close":12354.6279},{"date":"2025-01-09","close":12325.6719},{"date":"2025-01-10","close":12287.0635},{"date":"2025-01-13","close":12074.7188},{"date":"2025-01-14","close":12151.9346},{"date":"2025-01-15","close":12258.1074},{"date":"2025-01-16","close":12258.1074},{"date":"2025-01-17","close":12692.4502},{"date":"2025-01-20","close":13512.874},{"date":"2025-01-21","close":13850.6963},{"date":"2025-01-22","close":14082.3457},{"date":"2025-01-23","close":13763.8281},{"date":"2025-01-24","close":13898.9561},{"date":"2025-01-31","close":14285.0391},{"date":"2025-02-03","close":12885.4912},{"date":"2025-02-04","close":12489.7568},{"date":"2025-02-05","close":12557.3213},{"date":"2025-02-06","close":13908.6084},{"date":"2025-02-07","close":14188.5186},{"date":"2025-02-10","close":14149.9102},{"date":"2025-02-11","close":15037.8984},{"date":"2025-02-12","close":16215.4492},{"date":"2025-02-13","close":16688.4004},{"date":"2025-02-14","close":16340.9258},{"date":"2025-02-17","close":16562.9238},{"date":"2025-02-18","close":16572.5762},{"date":"2025-02-19","close":16340.9258},{"date":"2025-02-20","close":16427.7949},{"date":"2025-02-21","close":16495.3594},{"date":"2025-02-24","close":16495.3594},{"date":"2025-02-25","close":16283.0137},{"date":"2025-02-26","close":16041.7119},{"date":"2025-02-27","close":15588.0654},{"date":"2025-02-28","close":15086.1592},{"date":"2025-03-04","close":14700.0771},{"date":"2025-03-05","close":14748.3369},{"date":"2025-03-06","close":14333.2988},{"date":"2025-03-07","close":14362.2549},{"date":"2025-03-10","close":14410.5156},{"date":"2025-03-11","close":14265.7344},{"date":"2025-03-12","close":14661.4688},{"date":"2025-03-13","close":14700.0771},{"date":"2025-03-14","close":15674.9346},{"date":"2025-03-17","close":15993.4521},{"date":"2025-03-18","close":15781.1064},{"date":"2025-03-19","close":15636.3262},{"date":"2025-03-20","close":15423.9805},{"date":"2025-03-21","close":15568.7617},{"date":"2025-03-24","close":15395.0244},{"date":"2025-03-25","close":14960.6826},{"date":"2025-03-26","close":15008.9424},{"date":"2025-03-27","close":14651.8164},{"date":"2025-03-28","close":14072.6934},{"date":"2025-03-31","close":13213.6611},{"date":"2025-04-01","close":13464.6143},{"date":"2025-04-02","close":13223.3125},{"date":"2025-04-03","close":12982.0117},{"date":"2025-04-04","close":12982.0117},{"date":"2025-04-07","close":11804.4609},{"date":"2025-04-08","close":11678.9844},{"date":"2025-04-09","close":11389.4229},{"date":"2025-04-10","close":12287.0635},{"date":"2025-04-11","close":12605.5811},{"date":"2025-04-14","close":13165.4004},{"date":"2025-04-15","close":13252.2686},{"date":"2025-04-16","close":12769.666},{"date":"2025-04-17","close":13068.8799},{"date":"2025-04-18","close":13097.8359},{"date":"2025-04-21","close":13001.3154},{"date":"2025-04-22","close":12731.0576},{"date":"2025-04-23","close":13155.748},{"date":"2025-04-24","close":13020.6201},{"date":"2025-04-25","close":13213.6611},{"date":"2025-04-28","close":12972.3594},{"date":"2025-04-29","close":12972.3594},{"date":"2025-04-30","close":12682.7979},{"date":"2025-05-02","close":12904.7949},{"date":"2025-05-07","close":12740.71},{"date":"2025-05-08","close":13088.1836},{"date":"2025-05-09","close":12933.751},{"date":"2025-05-12","close":13155.748},{"date":"2025-05-13","close":13146.0967},{"date":"2025-05-14","close":13252.2686},{"date":"2025-05-15","close":12943.4033},{"date":"2025-05-16","close":12779.3184},{"date":"2025-05-19","close":12595.9297},{"date":"2025-05-20","close":12682.7979},{"date":"2025-05-21","close":12682.7979},{"date":"2025-05-22","close":12547.6689},{"date":"2025-05-23","close":12557.3213},{"date":"2025-05-26","close":13097.8359},{"date":"2025-05-27","close":12788.9707},{"date":"2025-05-28","close":12924.0996},{"date":"2025-05-29","close":12924.0996},{"date":"2025-05-30","close":12682.7979},{"date":"2025-06-02","close":12576.625},{"date":"2025-06-04","close":12731.0576},{"date":"2025-06-05","close":12904.7949},{"date":"2025-06-09","close":12721.4062},{"date":"2025-06-10","close":12711.7539},{"date":"2025-06-11","close":12740.71},{"date":"2025-06-12","close":12750.3623},{"date":"2025-06-13","close":12509.0605},{"date":"2025-06-16","close":12460.8008},{"date":"2025-06-17","close":12673.1455},{"date":"2025-06-18","close":12586.2773},{"date":"2025-06-19","close":12547.6689},{"date":"2025-06-20","close":12538.0166},{"date":"2025-06-23","close":12171.2393},{"date":"2025-06-24","close":12190.543},{"date":"2025-06-25","close":12219.499},{"date":"2025-06-26","close":12113.3271},{"date":"2025-06-27","close":11920.2852},{"date":"2025-06-30","close":11678.9844},{"date":"2025-07-01","close":11678.9844},{"date":"2025-07-02","close":11611.4199},{"date":"2025-07-03","close":12084.3701},{"date":"2025-07-04","close":11843.0693},{"date":"2025-07-07","close":11717.5928},{"date":"2025-07-08","close":11736.8965},{"date":"2025-07-09","close":11958.8936},{"date":"2025-07-10","close":11968.5459},{"date":"2025-07-11","close":12045.7627},{"date":"2025-07-14","close":12113.3271},{"date":"2025-07-15","close":12229.1514},{"date":"2025-07-16","close":12489.7568},{"date":"2025-07-17","close":12373.9316},{"date":"2025-07-18","close":12354.6279},{"date":"2025-07-21","close":12624.8857},{"date":"2025-07-22","close":12740.71},{"date":"2025-07-23","close":12817.9268},{"date":"2025-07-24","close":12904.7949},{"date":"2025-07-25","close":12605.5811},{"date":"2025-07-28","close":12750.3623},{"date":"2025-07-29","close":12760.0146},{"date":"2025-07-30","close":12885.4912},{"date":"2025-07-31","close":12885.4912},{"date":"2025-08-01","close":12480.1045},{"date":"2025-08-04","close":12615.2334},{"date":"2025-08-05","close":12692.4502},{"date":"2025-08-06","close":14246.4307},{"date":"2025-08-07","close":13030.2715},{"date":"2025-08-08","close":12769.666},{"date":"2025-08-11","close":12740.71},{"date":"2025-08-12","close":12615.2334},{"date":"2025-08-13","close":12740.71},{"date":"2025-08-14","close":12451.1484},{"date":"2025-08-18","close":12354.6279},{"date":"2025-08-19","close":12219.499},{"date":"2025-08-20","close":12393.2363},{"date":"2025-08-21","close":12528.3652},{"date":"2025-08-22","close":12557.3213},{"date":"2025-08-25","close":12325.6719},{"date":"2025-08-26","close":12557.3213},{"date":"2025-08-27","close":12702.1016},{"date":"2025-08-28","close":12663.4941},{"date":"2025-08-29","close":12595.9297},{"date":"2025-09-01","close":12460.8008},{"date":"2025-09-02","close":12528.3652},{"date":"2025-09-03","close":12779.3184},{"date":"2025-09-04","close":12943.4033},{"date":"2025-09-05","close":12933.751},{"date":"2025-09-08","close":13319.833},{"date":"2025-09-09","close":13474.2666},{"date":"2025-09-10","close":13561.1348},{"date":"2025-09-11","close":13657.6553},{"date":"2025-09-12","close":13831.3926},{"date":"2025-09-15","close":14005.1289},{"date":"2025-09-16","close":14198.1699},{"date":"2025-09-17","close":14709.7285},{"date":"2025-09-18","close":15144.0713},{"date":"2025-09-19","close":15640.0},{"date":"2025-09-22","close":15250.2441},{"date":"2025-09-23","close":15308.1562},{"date":"2025-09-24","close":15356.417},{"date":"2025-09-25","close":15211.6357},{"date":"2025-09-26","close":14729.0332},{"date":"2025-09-29","close":15086.1592},{"date":"2025-09-30","close":15192.332},{"date":"2025-10-01","close":15375.7207},{"date":"2025-10-02","close":15839.0195},{"date":"2025-10-10","close":15732.8467},{"date":"2025-10-13","close":16022.4082},{"date":"2025-10-14","close":15800.4111},{"date":"2025-10-15","close":16128.5811},{"date":"2025-10-16","close":16070.668},{"date":"2025-10-17","close":15848.6709},{"date":"2025-10-20","close":15568.7617},{"date":"2025-10-21","close":15510.8496},{"date":"2025-10-22","close":15568.7617},{"date":"2025-10-23","close":15674.9346},{"date":"2025-10-24","close":15983.7998},{"date":"2025-10-27","close":15877.627},{"date":"2025-10-28","close":15568.7617},{"date":"2025-10-29","close":15674.9346},{"date":"2025-10-30","close":15105.4629},{"date":"2025-10-31","close":15124.7676},{"date":"2025-11-03","close":15230.9395},{"date":"2025-11-04","close":15240.5918},{"date":"2025-11-05","close":14960.6826},{"date":"2025-11-06","close":15510.8496},{"date":"2025-11-07","close":14671.1211},{"date":"2025-11-10","close":14622.8604},{"date":"2025-11-11","close":14535.9922},{"date":"2025-11-12","close":14767.6416},{"date":"2025-11-13","close":14719.3809},{"date":"2025-11-14","close":14362.2549},{"date":"2025-11-17","close":14236.7783},{"date":"2025-11-18","close":13512.874},{"date":"2025-11-19","close":13638.3506},{"date":"2025-11-20","close":13657.6553},{"date":"2025-11-21","close":13030.2715},{"date":"2025-11-24","close":13088.1836},{"date":"2025-11-25","close":13068.8799},{"date":"2025-11-26","close":13281.2246},{"date":"2025-11-27","close":13657.6553},{"date":"2025-11-28","close":13908.6084},{"date":"2025-12-01","close":14043.7373},{"date":"2025-12-02","close":14159.5615},{"date":"2025-12-03","close":14140.2578},{"date":"2025-12-04","close":14014.7812},{"date":"2025-12-05","close":14149.9102},{"date":"2025-12-08","close":14101.6494},{"date":"2025-12-09","close":14159.5615},{"date":"2025-12-10","close":14130.6055},{"date":"2025-12-11","close":14169.2139},{"date":"2025-12-12","close":14227.126},{"date":"2025-12-15","close":14236.7783},{"date":"2025-12-16","close":14091.9971},{"date":"2025-12-17","close":14024.4336},{"date":"2025-12-18","close":13889.3047},{"date":"2025-12-19","close":13898.9561},{"date":"2025-12-22","close":14198.1699},{"date":"2025-12-23","close":14014.7812},{"date":"2025-12-24","close":13812.0879},{"date":"2025-12-26","close":13870.0},{"date":"2025-12-29","close":14130.0},{"date":"2025-12-30","close":13660.0},{"date":"2026-01-02","close":13950.0},{"date":"2026-01-05","close":13740.0},{"date":"2026-01-06","close":13840.0},{"date":"2026-01-07","close":13500.0},{"date":"2026-01-08","close":12960.0},{"date":"2026-01-09","close":12980.0},{"date":"2026-01-12","close":12960.0},{"date":"2026-01-13","close":12710.0},{"date":"2026-01-14","close":12600.0},{"date":"2026-01-15","close":12610.0},{"date":"2026-01-16","close":12550.0},{"date":"2026-01-19","close":12920.0},{"date":"2026-01-20","close":12920.0},{"date":"2026-01-21","close":12770.0},{"date":"2026-01-22","close":13500.0},{"date":"2026-01-23","close":13630.0},{"date":"2026-01-26","close":14150.0},{"date":"2026-01-27","close":14120.0},{"date":"2026-01-28","close":14740.0},{"date":"2026-01-29","close":15000.0},{"date":"2026-01-30","close":15300.0},{"date":"2026-02-02","close":15050.0},{"date":"2026-02-03","close":15450.0},{"date":"2026-02-04","close":16100.0},{"date":"2026-02-05","close":15800.0},{"date":"2026-02-06","close":15740.0},{"date":"2026-02-09","close":16280.0},{"date":"2026-02-10","close":16030.0},{"date":"2026-02-11","close":16030.0},{"date":"2026-02-12","close":16520.0},{"date":"2026-02-13","close":15960.0},{"date":"2026-02-19","close":16230.0},{"date":"2026-02-20","close":16170.0},{"date":"2026-02-23","close":16000.0},{"date":"2026-02-24","close":16140.0},{"date":"2026-02-25","close":15890.0},{"date":"2026-02-26","close":15320.0},{"date":"2026-02-27","close":15040.0},{"date":"2026-03-03","close":14270.0},{"date":"2026-03-04","close":12650.0},{"date":"2026-03-05","close":14040.0},{"date":"2026-03-06","close":14670.0},{"date":"2026-03-09","close":13750.0},{"date":"2026-03-10","close":14570.0},{"date":"2026-03-11","close":14900.0},{"date":"2026-03-12","close":14790.0},{"date":"2026-03-13","close":14770.0},{"date":"2026-03-16","close":14710.0},{"date":"2026-03-17","close":14700.0},{"date":"2026-03-18","close":14710.0},{"date":"2026-03-19","close":14340.0},{"date":"2026-03-20","close":14360.0},{"date":"2026-03-23","close":13500.0},{"date":"2026-03-24","close":13600.0},{"date":"2026-03-25","close":14400.0},{"date":"2026-03-26","close":13590.0},{"date":"2026-03-27","close":13360.0},{"date":"2026-03-30","close":12890.0},{"date":"2026-03-31","close":12530.0},{"date":"2026-04-01","close":13450.0},{"date":"2026-04-02","close":12860.0},{"date":"2026-04-03","close":13200.0},{"date":"2026-04-06","close":13090.0},{"date":"2026-04-07","close":13050.0},{"date":"2026-04-08","close":13480.0},{"date":"2026-04-09","close":13230.0},{"date":"2026-04-10","close":13740.0},{"date":"2026-04-13","close":13660.0},{"date":"2026-04-14","close":13850.0},{"date":"2026-04-15","close":14100.0},{"date":"2026-04-16","close":14720.0},{"date":"2026-04-17","close":14990.0},{"date":"2026-04-20","close":15590.0},{"date":"2026-04-21","close":16230.0},{"date":"2026-04-22","close":16120.0},{"date":"2026-04-23","close":16300.0},{"date":"2026-04-24","close":16750.0},{"date":"2026-04-27","close":16540.0},{"date":"2026-04-28","close":16580.0},{"date":"2026-04-29","close":16230.0},{"date":"2026-04-30","close":15920.0},{"date":"2026-05-04","close":15930.0},{"date":"2026-05-06","close":15860.0},{"date":"2026-05-07","close":15610.0},{"date":"2026-05-08","close":14990.0},{"date":"2026-05-11","close":14980.0},{"date":"2026-05-12","close":14490.0},{"date":"2026-05-13","close":14130.0},{"date":"2026-05-14","close":15240.0},{"date":"2026-05-15","close":14110.0},{"date":"2026-05-18","close":14000.0},{"date":"2026-05-19","close":13660.0},{"date":"2026-05-20","close":13280.0},{"date":"2026-05-21","close":14440.0},{"date":"2026-05-22","close":14590.0},{"date":"2026-05-26","close":14550.0},{"date":"2026-05-27","close":14060.0},{"date":"2026-05-28","close":13850.0},{"date":"2026-05-29","close":13420.0},{"date":"2026-06-01","close":13200.0},{"date":"2026-06-02","close":12890.0},{"date":"2026-06-04","close":12930.0},{"date":"2026-06-05","close":12510.0},{"date":"2026-06-08","close":11400.0},{"date":"2026-06-09","close":12810.0},{"date":"2026-06-10","close":12690.0},{"date":"2026-06-11","close":12830.0},{"date":"2026-06-12","close":13340.0},{"date":"2026-06-15","close":13180.0},{"date":"2026-06-16","close":12890.0},{"date":"2026-06-17","close":12880.0},{"date":"2026-06-18","close":13000.0},{"date":"2026-06-19","close":12720.0},{"date":"2026-06-22","close":12540.0},{"date":"2026-06-23","close":11500.0},{"date":"2026-06-24","close":11470.0},{"date":"2026-06-25","close":11100.0},{"date":"2026-06-26","close":10800.0},{"date":"2026-06-29","close":11410.0},{"date":"2026-06-30","close":11350.0},{"date":"2026-07-01","close":11300.0},{"date":"2026-07-02","close":10980.0},{"date":"2026-07-03","close":11200.0},{"date":"2026-07-06","close":11000.0},{"date":"2026-07-07","close":10710.0},{"date":"2026-07-08","close":10200.0},{"date":"2026-07-09","close":10040.0},{"date":"2026-07-10","close":10780.0},{"date":"2026-07-13","close":10260.0},{"date":"2026-07-14","close":10010.0},{"date":"2026-07-15","close":10380.0},{"date":"2026-07-16","close":10210.0},{"date":"2026-07-20","close":9850.0},{"date":"2026-07-21","close":9840.0},{"date":"2026-07-22","close":9940.0},{"date":"2026-07-23","close":10400.0},{"date":"2026-07-24","close":10230.0},{"date":"2026-07-27","close":10550.0},{"date":"2026-07-28","close":9980.0},{"date":"2026-07-29","close":9580.0},{"date":"2026-07-30","close":9750.0},{"date":"2026-07-31","close":10300.0},{"date":"2026-08-03","close":10390.0},{"date":"2026-08-04","close":10740.0},{"date":"2026-08-05","close":11040.0},{"date":"2026-08-06","close":11130.0},{"date":"2026-08-07","close":11150.0},{"date":"2026-08-10","close":10940.0},{"date":"2026-08-11","close":11190.0},{"date":"2026-08-12","close":11330.0},{"date":"2026-08-13","close":11380.0},{"date":"2026-08-14","close":11650.0},{"date":"2026-08-18","close":11390.0},{"date":"2026-08-19","close":11250.0},{"date":"2026-08-20","close":11410.0},{"date":"2026-08-21","close":11210.0},{"date":"2026-08-24","close":11370.0},{"date":"2026-08-25","close":11700.0},{"date":"2026-08-26","close":11410.0},{"date":"2026-08-27","close":11350.0},{"date":"2026-08-28","close":11700.0},{"date":"2026-08-31","close":11750.0},{"date":"2026-09-01","close":11650.0},{"date":"2026-09-02","close":11410.0},{"date":"2026-09-03","close":11330.0},{"date":"2026-09-04","close":11330.0},{"date":"2026-09-07","close":11540.0},{"date":"2026-09-08","close":11590.0},{"date":"2026-09-09","close":11790.0},{"date":"2026-09-10","close":11710.0},{"date":"2026-09-11","close":11700.0},{"date":"2026-09-14","close":11770.0},{"date":"2026-09-15","close":11650.0},{"date":"2026-09-16","close":11800.0},{"date":"2026-09-17","close":11900.0},{"date":"2026-09-18","close":11900.0},{"date":"2026-09-21","close":11880.0},{"date":"2026-09-22","close":12040.0},{"date":"2026-09-23","close":12100.0},{"date":"2026-09-28","close":12350.0},{"date":"2026-09-29","close":12460.0},{"date":"2026-09-30","close":12420.0},{"date":"2026-10-01","close":12630.0},{"date":"2026-10-02","close":12700.0},{"date":"2026-10-06","close":12740.0},{"date":"2026-10-07","close":12670.0},{"date":"2026-10-08","close":13020.0},{"date":"2026-10-12","close":12960.0},{"date":"2026-10-13","close":12810.0},{"date":"2026-10-14","close":12740.0},{"date":"2026-10-15","close":11890.0},{"date":"2026-10-16","close":12300.0},{"date":"2026-10-19","close":12660.0},{"date":"2026-10-20","close":12590.0},{"date":"2026-10-21","close":12610.0},{"date":"2026-10-22","close":12100.0},{"date":"2026-10-23","close":11820.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5137.0,"foreign_net":-5137.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":9624.0,"foreign_net":-9625.0,"institution_net":1.0},{"date":"2026-10-20","retail_net":7105.0,"foreign_net":-7106.0,"institution_net":1.0},{"date":"2026-10-19","retail_net":-2141.0,"foreign_net":2141.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-7790.0,"foreign_net":9038.0,"institution_net":-1248.0},{"date":"2026-10-15","retail_net":18609.0,"foreign_net":-18614.0,"institution_net":5.0},{"date":"2026-10-14","retail_net":9580.0,"foreign_net":-9553.0,"institution_net":-27.0},{"date":"2026-10-13","retail_net":1573.0,"foreign_net":-1518.0,"institution_net":-55.0},{"date":"2026-10-12","retail_net":9921.0,"foreign_net":-9976.0,"institution_net":55.0},{"date":"2026-10-08","retail_net":-8799.0,"foreign_net":8835.0,"institution_net":-36.0},{"date":"2026-10-07","retail_net":2675.0,"foreign_net":-2707.0,"institution_net":32.0},{"date":"2026-10-06","retail_net":-1580.0,"foreign_net":1573.0,"institution_net":7.0},{"date":"2026-10-02","retail_net":2159.0,"foreign_net":-2159.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-387.0,"foreign_net":1204.0,"institution_net":-817.0},{"date":"2026-09-30","retail_net":-15878.0,"foreign_net":15866.0,"institution_net":12.0},{"date":"2026-09-29","retail_net":9976.0,"foreign_net":-9976.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-13696.0,"foreign_net":13696.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":2271.0,"foreign_net":-2341.0,"institution_net":70.0},{"date":"2026-09-22","retail_net":-3428.0,"foreign_net":3459.0,"institution_net":-31.0},{"date":"2026-09-21","retail_net":2491.0,"foreign_net":-2445.0,"institution_net":-46.0},{"date":"2026-09-18","retail_net":7141.0,"foreign_net":-7260.0,"institution_net":119.0},{"date":"2026-09-17","retail_net":-5713.0,"foreign_net":5713.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":5717.0,"foreign_net":-5717.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":5594.0,"foreign_net":-5594.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":7292.0,"foreign_net":-7293.0,"institution_net":1.0},{"date":"2026-09-11","retail_net":2989.0,"foreign_net":-2989.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":4700.0,"foreign_net":-4700.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-5086.0,"foreign_net":4956.0,"institution_net":130.0},{"date":"2026-09-08","retail_net":-982.0,"foreign_net":982.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-9178.0,"foreign_net":8952.0,"institution_net":226.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":5137.0,"foreign_net":-5137.0,"institution_net":0},"d3":{"retail_net":21866.0,"foreign_net":-21868.0,"institution_net":2.0},"d7":{"retail_net":40124.0,"foreign_net":-38856.0,"institution_net":-1268.0},"d14":{"retail_net":45686.0,"foreign_net":-43604.0,"institution_net":-2082.0},"d30":{"retail_net":39896.0,"foreign_net":-38295.0,"institution_net":-1601.0}},"analysis":"최근 5일 외국인 순매수 -1.07만, 기관 순매수 -1246.00. 30일 누적: 외국인 -3.83만, 기관 -1601.00.","foreign_flow":-10689.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-1246.0},"insider_trades":[],"price_analysis":{"current":12090.0,"low_30d":11480.0,"support":11652.0,"high_30d":13200.0,"change_1d":-0.1,"change_7d":-4.4,"change_30d":4.4,"resistance":13028.0,"position_in_range":35.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.81,"per":18.76,"quarter":"2024-Q2"},{"pbr":1.39,"per":11.18,"quarter":"2024-Q3"},{"pbr":1.17,"per":6.45,"quarter":"2024-Q4"},{"pbr":1.38,"per":9.59,"quarter":"2025-Q1"},{"pbr":1.18,"per":6.96,"quarter":"2025-Q2"},{"pbr":1.46,"per":7.01,"quarter":"2025-Q3"},{"pbr":1.25,"per":7.0,"quarter":"2025-Q4"},{"pbr":1.21,"per":5.91,"quarter":"2026-Q1"},{"pbr":1.14,"per":9.9,"quarter":"2026-Q2"},{"pbr":0.88,"per":null,"quarter":"현재"}],"timeline":[{"close":16924.7207,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":12991.9658,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":11601.7676,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":13213.6611,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":11678.9844,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":15192.332,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":13660.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":12530.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":11350.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.33,"pbr_5y_low":1.14,"per_5y_avg":9.2,"per_5y_low":5.91,"current_pbr":0.88,"current_per":null,"pbr_5y_high":1.81,"per_5y_high":18.76,"pbr_5y_median":1.25,"per_5y_median":7.01,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","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":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +11.4%"},"momentum":{"grade":"D","reason":"RSI 45"},"valuation":{"grade":"C","reason":"적자 (EPS -516, PBR 0.88x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -3.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.86,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-3.77,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.88,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.03,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":-4.15,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.49,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.03,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.81,"per":18.76,"close":16924.7207,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.39,"per":11.18,"close":12991.9658,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.17,"per":6.45,"close":11601.7676,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.38,"per":9.59,"close":13213.6611,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.18,"per":6.96,"close":11678.9844,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.46,"per":7.01,"close":15192.332,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.25,"per":7.0,"close":13660.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.21,"per":5.91,"close":12530.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.14,"per":9.9,"close":11350.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-3.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-516.47,"pbr":null,"per":null,"roa":-0.01858771499348545,"roe":-0.037748023043325335,"revenue":16487860497.0,"market_cap":null,"net_income":-7580390449.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.0415338989630948,"total_assets":407817230448.0,"total_equity":200815561660.0,"profit_margin":-0.4597558579767986,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-11028132013.0,"operating_margin":-0.6688637385673291},{"eps":95.39,"pbr":1.05,"per":8.41,"roa":0.0038252627437754165,"roe":0.006882974971326915,"revenue":14800000000.0,"market_cap":239200000000.0,"net_income":1400000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.05771161621621622,"total_assets":378548822393.0,"total_equity":210381225129.0,"profit_margin":0.0945945945945946,"dividend_yield":3.07,"fiscal_quarter":"Q1","operating_income":-4000000000.0,"operating_margin":-0.2702702702702703},{"eps":947.04,"pbr":null,"per":null,"roa":0.042815295011657054,"roe":0.062438356930482664,"revenue":156900000000.0,"market_cap":null,"net_income":13900000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08819872081580625,"total_assets":323523807327.0,"total_equity":221847081425.0,"profit_margin":0.08859145952836202,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11600000000.0,"operating_margin":0.07393244104525175},{"eps":620.01,"pbr":null,"per":null,"roa":0.026522616335197407,"roe":0.043428439236540425,"revenue":50900000000.0,"market_cap":null,"net_income":9100000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.29143030740667974,"total_assets":343934720418.0,"total_equity":210047811857.0,"profit_margin":0.1787819253438114,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7000000000.0,"operating_margin":0.137524557956778},{"eps":456.49,"pbr":null,"per":null,"roa":0.01939760546347103,"roe":0.033629627314514826,"revenue":159000000000.0,"market_cap":null,"net_income":6700000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.20114763901257862,"total_assets":346775934363.0,"total_equity":200020734577.0,"profit_margin":0.04213836477987421,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19400000000.0,"operating_margin":0.1220125786163522},{"eps":-71.55,"pbr":null,"per":null,"roa":-0.002414472109453126,"roe":-0.005425780408168371,"revenue":26082579703.0,"market_cap":null,"net_income":-1050221053.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.17935847754591255,"total_assets":434969221176.0,"total_equity":193561289620.0,"profit_margin":-0.04026522932005856,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3382318422.0,"operating_margin":-0.12967729651415455},{"eps":1163.3,"pbr":null,"per":null,"roa":0.04370251239804159,"roe":0.08487290730606263,"revenue":103571995019.0,"market_cap":null,"net_income":17074043854.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.19814189005662491,"total_assets":390687924266.0,"total_equity":201171898029.0,"profit_margin":0.16485193561124137,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7362509222.0,"operating_margin":0.07108590715713613},{"eps":129.64,"pbr":null,"per":null,"roa":0.005096034839099668,"roe":0.010059545593847278,"revenue":97505907909.0,"market_cap":null,"net_income":1902822163.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1639301382836991,"total_assets":373392691196.0,"total_equity":189155876401.0,"profit_margin":0.019514942261507476,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7473818825.0,"operating_margin":0.076649907531502},{"eps":156.31,"pbr":null,"per":null,"roa":0.006285903075778645,"roe":0.012104679814785378,"revenue":58113571725.0,"market_cap":null,"net_income":2294184194.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17347406686178865,"total_assets":364972887164.0,"total_equity":189528697091.0,"profit_margin":0.039477597502633965,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3279313927.0,"operating_margin":0.056429399014021796},{"eps":348.95,"pbr":null,"per":null,"roa":0.014140938574814845,"roe":0.027584146247095084,"revenue":46323155637.0,"market_cap":null,"net_income":5121611693.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2144498319554326,"total_assets":362183292566.0,"total_equity":185672293321.0,"profit_margin":0.11056266833663597,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2988765280.0,"operating_margin":0.06451989807043206},{"eps":527.28,"pbr":null,"per":null,"roa":0.022436474996094555,"roe":0.04201961323353948,"revenue":80331363888.0,"market_cap":null,"net_income":7739028174.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2131526390348992,"total_assets":344930662029.0,"total_equity":184176568475.0,"profit_margin":0.09633881213307852,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12530335724.0,"operating_margin":0.1559831069402744},{"eps":-130.54,"pbr":null,"per":null,"roa":-0.006662920273338881,"roe":-0.010871520404072728,"revenue":27543590131.0,"market_cap":null,"net_income":-1915900159.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.08402894589965244,"total_assets":287546613257.0,"total_equity":176231114673.0,"profit_margin":-0.06955883927577314,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3879641574.0,"operating_margin":-0.140854607389525}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":902.0,"per":18.76,"date":"2024-06","close":16924.72,"source":"reported"},{"eps":902.0,"per":14.76,"date":"2024-07","close":13315.84,"source":"reported"},{"eps":902.0,"per":15.09,"date":"2024-08","close":13611.95,"source":"reported"},{"eps":1162.18,"per":11.18,"date":"2024-09","close":12991.97,"source":"reported"},{"eps":1162.18,"per":12.46,"date":"2024-10","close":14481.79,"source":"reported"},{"eps":1162.18,"per":10.36,"date":"2024-11","close":12038.85,"source":"reported"},{"eps":1798.2,"per":6.45,"date":"2024-12","close":11601.77,"source":"reported"},{"eps":1798.2,"per":7.94,"date":"2025-01","close":14285.04,"source":"reported"},{"eps":1798.2,"per":8.39,"date":"2025-02","close":15086.16,"source":"reported"},{"eps":1377.7,"per":9.59,"date":"2025-03","close":13213.66,"source":"reported"},{"eps":1377.7,"per":9.21,"date":"2025-04","close":12682.8,"source":"reported"},{"eps":1377.7,"per":9.21,"date":"2025-05","close":12682.8,"source":"reported"},{"eps":1677.88,"per":6.96,"date":"2025-06","close":11678.98,"source":"reported"},{"eps":1677.88,"per":7.68,"date":"2025-07","close":12885.49,"source":"reported"},{"eps":1677.88,"per":7.51,"date":"2025-08","close":12595.93,"source":"reported"},{"eps":2168.25,"per":7.01,"date":"2025-09","close":15192.33,"source":"reported"},{"eps":2168.25,"per":6.98,"date":"2025-10","close":15124.77,"source":"reported"},{"eps":2168.25,"per":6.41,"date":"2025-11","close":13908.61,"source":"reported"},{"eps":1951.99,"per":7.0,"date":"2025-12","close":13660.0,"source":"reported"},{"eps":1951.99,"per":7.84,"date":"2026-01","close":15300.0,"source":"reported"},{"eps":1951.99,"per":7.7,"date":"2026-02","close":15040.0,"source":"reported"},{"eps":2118.93,"per":5.91,"date":"2026-03","close":12530.0,"source":"reported"},{"eps":2118.93,"per":7.51,"date":"2026-04","close":15920.0,"source":"reported"},{"eps":2118.93,"per":6.33,"date":"2026-05","close":13420.0,"source":"reported"},{"eps":1145.97,"per":9.9,"date":"2026-06","close":11350.0,"source":"reported"},{"eps":1145.97,"per":8.99,"date":"2026-07","close":10300.0,"source":"reported"},{"eps":1145.97,"per":10.25,"date":"2026-08","close":11750.0,"source":"reported"},{"eps":1145.97,"per":10.84,"date":"2026-09","close":12420.0,"source":"reported"},{"eps":1145.97,"per":10.31,"date":"2026-10","close":11820.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.26,"std":2.92,"count":29,"current":10.31,"lower_1sd":6.34,"upper_1sd":12.18},"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":"아바코","phase":"above-fold","symbol_resolved":true}