{"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":"2026-10-23T09:50:48.693843+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":36.8,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","unit":"%","value":-46.4,"direction":"higher_better","percentile":20}],"summary":"매출 +36.8%","percentile":49},"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":32.2,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.4,"direction":"higher_better","percentile":43}],"summary":"RSI 32","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.12x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.29,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.78,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":16.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.15,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 0.8x","percentile":51}},"signals":[],"summary":"비엠티(086670)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1623.84억. 현재가 16,360원, 전일 대비 -0.7%, 30일 -3.4%. PER 7.1배 / ROE 3.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 6.85만, 기관 순매도 3.24만.","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":3.73,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.73%","value_pct":3.73},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":26.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.78,"direction":"lower_better","percentile":null}],"summary":"배당성향 27%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.73},"catalysts":["전분기 대비 매출 37% 성장"],"portfolio":null,"technical":{"macd":-238.98395761922802,"grade":"D","trend":"하락","atr_14":1055.7142857142858,"rsi_14":32.205683355886336,"sma_20":18182.0,"sma_60":16910.166666666668,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 32.2로 약세 구간입니다. MACD(-238.98)가 시그널선(70.91)을 하회합니다(데드크로스). SMA20 18182, SMA60 16910 — 혼조세입니다. 볼린저밴드 15786~20578 (현재 위치 12%).","bb_lower":15786.006677805633,"bb_upper":20577.99332219437,"macd_signal":70.90526020368767},"change_pct":-1.21,"chart_data":[{"date":"2024-10-23","open":8217,"high":8309,"low":8033,"close":8263,"volume":12026,"rsi_14":15.2,"sma_20":9463.5,"sma_60":10231.67,"sma_120":11477.92},{"date":"2024-10-24","open":8263,"high":8263,"low":7922,"close":7922,"volume":20046,"rsi_14":13.67,"sma_20":9411.0,"sma_60":10170.33,"sma_120":11435.83},{"date":"2024-10-25","open":7969,"high":7969,"low":7922,"close":7922,"volume":8667,"rsi_14":13.77,"sma_20":9353.5,"sma_60":10111.17,"sma_120":11395.75},{"date":"2024-10-28","open":7922,"high":8097,"low":7922,"close":7959,"volume":4076,"rsi_14":13.77,"sma_20":9296.5,"sma_60":10060.0,"sma_120":11356.08},{"date":"2024-10-29","open":7959,"high":8051,"low":7932,"close":8015,"volume":2697,"rsi_14":18.52,"sma_20":9235.0,"sma_60":10006.0,"sma_120":11317.33},{"date":"2024-10-30","open":8051,"high":8051,"low":7941,"close":8033,"volume":3312,"rsi_14":20.3,"sma_20":9177.5,"sma_60":9947.67,"sma_120":11276.67},{"date":"2024-10-31","open":8070,"high":8070,"low":7922,"close":8033,"volume":18476,"rsi_14":20.45,"sma_20":9121.5,"sma_60":9892.83,"sma_120":11236.58},{"date":"2024-11-01","open":8070,"high":8070,"low":7969,"close":7996,"volume":2739,"rsi_14":20.3,"sma_20":9075.0,"sma_60":9838.5,"sma_120":11197.92},{"date":"2024-11-04","open":7996,"high":8162,"low":7922,"close":8116,"volume":8171,"rsi_14":30.53,"sma_20":9035.5,"sma_60":9785.33,"sma_120":11157.5},{"date":"2024-11-05","open":8061,"high":8134,"low":8042,"close":8051,"volume":5353,"rsi_14":29.41,"sma_20":8990.5,"sma_60":9739.0,"sma_120":11113.5},{"date":"2024-11-06","open":8097,"high":8226,"low":7996,"close":8208,"volume":5977,"rsi_14":35.57,"sma_20":8958.5,"sma_60":9714.67,"sma_120":11073.83},{"date":"2024-11-07","open":8208,"high":8586,"low":8125,"close":8475,"volume":22718,"rsi_14":63.08,"sma_20":8943.0,"sma_60":9688.17,"sma_120":11039.42},{"date":"2024-11-08","open":8530,"high":8530,"low":8401,"close":8429,"volume":6809,"rsi_14":60.15,"sma_20":8925.5,"sma_60":9656.83,"sma_120":11004.0},{"date":"2024-11-11","open":8411,"high":8411,"low":8134,"close":8199,"volume":11764,"rsi_14":50.0,"sma_20":8897.0,"sma_60":9622.17,"sma_120":10968.0},{"date":"2024-11-12","open":7987,"high":8134,"low":7849,"close":7849,"volume":12578,"rsi_14":37.97,"sma_20":8857.0,"sma_60":9577.67,"sma_120":10929.0},{"date":"2024-11-13","open":7849,"high":7849,"low":7370,"close":7370,"volume":26671,"rsi_14":35.15,"sma_20":8792.0,"sma_60":9534.67,"sma_120":10888.17},{"date":"2024-11-14","open":7407,"high":8429,"low":7370,"close":7425,"volume":84117,"rsi_14":37.02,"sma_20":8728.0,"sma_60":9498.33,"sma_120":10849.67},{"date":"2024-11-15","open":7471,"high":7499,"low":7278,"close":7434,"volume":9025,"rsi_14":36.1,"sma_20":8688.5,"sma_60":9460.67,"sma_120":10811.25},{"date":"2024-11-18","open":7489,"high":7582,"low":7388,"close":7526,"volume":7425,"rsi_14":37.32,"sma_20":8653.0,"sma_60":9421.83,"sma_120":10773.92},{"date":"2024-11-19","open":7416,"high":7572,"low":7416,"close":7517,"volume":1832,"rsi_14":36.54,"sma_20":8616.0,"sma_60":9384.0,"sma_120":10734.83},{"date":"2024-11-20","open":7517,"high":7536,"low":7434,"close":7443,"volume":3160,"rsi_14":35.19,"sma_20":8571.5,"sma_60":9340.5,"sma_120":10693.67},{"date":"2024-11-21","open":7443,"high":7480,"low":7361,"close":7434,"volume":8138,"rsi_14":35.68,"sma_20":8545.0,"sma_60":9293.83,"sma_120":10650.42},{"date":"2024-11-22","open":7434,"high":8079,"low":7379,"close":7793,"volume":21566,"rsi_14":42.68,"sma_20":8538.0,"sma_60":9257.0,"sma_120":10611.08},{"date":"2024-11-25","open":7793,"high":7876,"low":7692,"close":7821,"volume":7959,"rsi_14":44.68,"sma_20":8530.5,"sma_60":9220.67,"sma_120":10573.58},{"date":"2024-11-26","open":7830,"high":7941,"low":7747,"close":7895,"volume":6614,"rsi_14":42.48,"sma_20":8524.0,"sma_60":9188.5,"sma_120":10539.17},{"date":"2024-11-27","open":7941,"high":8125,"low":7867,"close":7932,"volume":13856,"rsi_14":35.32,"sma_20":8518.5,"sma_60":9157.0,"sma_120":10505.0},{"date":"2024-11-28","open":7922,"high":7959,"low":7830,"close":7830,"volume":4332,"rsi_14":34.3,"sma_20":8507.5,"sma_60":9125.5,"sma_120":10463.33},{"date":"2024-11-29","open":7840,"high":7840,"low":7655,"close":7738,"volume":3137,"rsi_14":36.98,"sma_20":8493.5,"sma_60":9095.33,"sma_120":10426.25},{"date":"2024-12-02","open":7766,"high":7775,"low":7471,"close":7471,"volume":7579,"rsi_14":38.8,"sma_20":8458.5,"sma_60":9058.0,"sma_120":10387.58},{"date":"2024-12-03","open":7499,"high":7646,"low":7434,"close":7471,"volume":3448,"rsi_14":54.2,"sma_20":8427.0,"sma_60":9023.5,"sma_120":10348.83},{"date":"2024-12-04","open":7471,"high":7471,"low":7241,"close":7287,"volume":16979,"rsi_14":44.83,"sma_20":8377.0,"sma_60":8987.83,"sma_120":10308.5},{"date":"2024-12-05","open":7287,"high":7324,"low":7047,"close":7047,"volume":14159,"rsi_14":37.65,"sma_20":8299.5,"sma_60":8954.33,"sma_120":10267.25},{"date":"2024-12-06","open":7029,"high":7029,"low":6762,"close":6780,"volume":17798,"rsi_14":28.57,"sma_20":8210.0,"sma_60":8918.5,"sma_120":10226.42},{"date":"2024-12-09","open":6651,"high":6817,"low":6356,"close":6384,"volume":21269,"rsi_14":23.38,"sma_20":8111.5,"sma_60":8879.83,"sma_120":10180.92},{"date":"2024-12-10","open":6412,"high":6679,"low":6412,"close":6633,"volume":10880,"rsi_14":32.4,"sma_20":8045.5,"sma_60":8845.83,"sma_120":10137.83},{"date":"2024-12-11","open":6633,"high":6964,"low":6633,"close":6964,"volume":7252,"rsi_14":41.05,"sma_20":8023.5,"sma_60":8814.17,"sma_120":10099.83},{"date":"2024-12-12","open":7001,"high":7038,"low":6891,"close":6946,"volume":6968,"rsi_14":31.45,"sma_20":7997.5,"sma_60":8782.5,"sma_120":10060.5},{"date":"2024-12-13","open":6983,"high":7093,"low":6881,"close":7057,"volume":2917,"rsi_14":33.85,"sma_20":7977.0,"sma_60":8748.67,"sma_120":10022.83},{"date":"2024-12-16","open":7093,"high":7268,"low":7093,"close":7232,"volume":8688,"rsi_14":36.57,"sma_20":7961.0,"sma_60":8717.33,"sma_120":9984.08},{"date":"2024-12-17","open":7232,"high":7324,"low":7195,"close":7278,"volume":6664,"rsi_14":36.8,"sma_20":7948.0,"sma_60":8687.83,"sma_120":9947.67},{"date":"2024-12-18","open":7278,"high":7342,"low":7259,"close":7278,"volume":5156,"rsi_14":38.37,"sma_20":7939.0,"sma_60":8658.0,"sma_120":9909.75},{"date":"2024-12-19","open":7314,"high":7314,"low":7001,"close":7185,"volume":10844,"rsi_14":38.37,"sma_20":7925.5,"sma_60":8627.17,"sma_120":9871.0},{"date":"2024-12-20","open":7185,"high":7195,"low":7010,"close":7195,"volume":9768,"rsi_14":43.48,"sma_20":7893.0,"sma_60":8594.83,"sma_120":9833.67},{"date":"2024-12-23","open":7001,"high":7232,"low":7001,"close":7139,"volume":4952,"rsi_14":42.37,"sma_20":7856.0,"sma_60":8561.0,"sma_120":9795.83},{"date":"2024-12-24","open":7139,"high":7204,"low":7038,"close":7038,"volume":5368,"rsi_14":44.05,"sma_20":7809.5,"sma_60":8522.83,"sma_120":9756.58},{"date":"2024-12-26","open":7075,"high":7093,"low":6974,"close":7038,"volume":7047,"rsi_14":49.75,"sma_20":7761.0,"sma_60":8485.67,"sma_120":9717.83},{"date":"2024-12-27","open":7219,"high":7267,"low":6952,"close":7029,"volume":8964,"rsi_14":50.51,"sma_20":7705.0,"sma_60":8444.67,"sma_120":9677.67},{"date":"2024-12-30","open":7010,"high":7257,"low":6886,"close":6962,"volume":6135,"rsi_14":61.73,"sma_20":7650.5,"sma_60":8406.33,"sma_120":9638.58},{"date":"2025-01-02","open":6962,"high":7048,"low":6886,"close":6933,"volume":3780,"rsi_14":52.9,"sma_20":7609.0,"sma_60":8367.67,"sma_120":9598.0},{"date":"2025-01-03","open":6895,"high":7219,"low":6895,"close":7133,"volume":6636,"rsi_14":47.15,"sma_20":7578.0,"sma_60":8331.83,"sma_120":9560.33},{"date":"2025-01-06","open":7057,"high":7152,"low":7057,"close":7152,"volume":5013,"rsi_14":48.78,"sma_20":7558.0,"sma_60":8297.83,"sma_120":9522.08},{"date":"2025-01-07","open":7448,"high":7448,"low":7171,"close":7410,"volume":6372,"rsi_14":54.35,"sma_20":7564.5,"sma_60":8269.0,"sma_120":9485.58},{"date":"2025-01-08","open":7333,"high":7533,"low":7257,"close":7533,"volume":7317,"rsi_14":52.27,"sma_20":7592.0,"sma_60":8242.5,"sma_120":9449.75},{"date":"2025-01-09","open":7533,"high":7629,"low":7476,"close":7543,"volume":5158,"rsi_14":50.78,"sma_20":7641.5,"sma_60":8216.67,"sma_120":9414.83},{"date":"2025-01-10","open":7543,"high":7629,"low":7505,"close":7619,"volume":3900,"rsi_14":53.68,"sma_20":7681.5,"sma_60":8194.67,"sma_120":9380.75},{"date":"2025-01-13","open":7638,"high":7676,"low":7076,"close":7086,"volume":34417,"rsi_14":40.11,"sma_20":7675.5,"sma_60":8163.67,"sma_120":9341.33},{"date":"2025-01-14","open":7162,"high":7200,"low":6714,"close":6752,"volume":62667,"rsi_14":33.33,"sma_20":7653.0,"sma_60":8126.17,"sma_120":9297.42},{"date":"2025-01-15","open":6790,"high":6943,"low":6771,"close":6800,"volume":27626,"rsi_14":35.81,"sma_20":7627.0,"sma_60":8097.5,"sma_120":9252.75},{"date":"2025-01-16","open":6838,"high":7019,"low":6838,"close":6924,"volume":17950,"rsi_14":41.47,"sma_20":7598.0,"sma_60":8070.67,"sma_120":9208.58},{"date":"2025-01-17","open":6962,"high":7038,"low":6895,"close":6962,"volume":21678,"rsi_14":42.53,"sma_20":7568.5,"sma_60":8044.17,"sma_120":9165.58},{"date":"2025-01-20","open":7038,"high":8667,"low":7038,"close":7619,"volume":2582175,"rsi_14":61.74,"sma_20":7573.5,"sma_60":8028.0,"sma_120":9129.83},{"date":"2025-01-21","open":7657,"high":7924,"low":7429,"close":7800,"volume":227864,"rsi_14":65.94,"sma_20":7593.0,"sma_60":8021.17,"sma_120":9095.75},{"date":"2025-01-22","open":7857,"high":8095,"low":7705,"close":7914,"volume":163993,"rsi_14":68.07,"sma_20":7618.0,"sma_60":8016.33,"sma_120":9063.75},{"date":"2025-01-23","open":8000,"high":8086,"low":7714,"close":7790,"volume":89573,"rsi_14":62.45,"sma_20":7639.5,"sma_60":8008.67,"sma_120":9034.33},{"date":"2025-01-24","open":7733,"high":7905,"low":7724,"close":7752,"volume":50972,"rsi_14":61.29,"sma_20":7664.5,"sma_60":7999.33,"sma_120":9002.67},{"date":"2025-01-31","open":7705,"high":7790,"low":7581,"close":7667,"volume":35953,"rsi_14":55.17,"sma_20":7685.0,"sma_60":7988.17,"sma_120":8967.92},{"date":"2025-02-03","open":7695,"high":7895,"low":7638,"close":7762,"volume":55526,"rsi_14":54.65,"sma_20":7723.5,"sma_60":7978.67,"sma_120":8935.75},{"date":"2025-02-04","open":7829,"high":7905,"low":7714,"close":7905,"volume":39786,"rsi_14":56.99,"sma_20":7773.0,"sma_60":7972.33,"sma_120":8905.42},{"date":"2025-02-05","open":7857,"high":7952,"low":7790,"close":7838,"volume":43472,"rsi_14":54.24,"sma_20":7820.5,"sma_60":7962.67,"sma_120":8874.0},{"date":"2025-02-06","open":7905,"high":7905,"low":7743,"close":7771,"volume":40402,"rsi_14":66.22,"sma_20":7854.0,"sma_60":7953.0,"sma_120":8846.0},{"date":"2025-02-07","open":7724,"high":7724,"low":7457,"close":7495,"volume":56629,"rsi_14":68.06,"sma_20":7872.0,"sma_60":7935.67,"sma_120":8825.17},{"date":"2025-02-10","open":7571,"high":7667,"low":7210,"close":7429,"volume":22684,"rsi_14":65.14,"sma_20":7873.0,"sma_60":7912.33,"sma_120":8800.25},{"date":"2025-02-11","open":7448,"high":7476,"low":7248,"close":7410,"volume":26599,"rsi_14":62.32,"sma_20":7866.5,"sma_60":7889.5,"sma_120":8773.17},{"date":"2025-02-12","open":7448,"high":7486,"low":7362,"close":7390,"volume":22664,"rsi_14":60.98,"sma_20":7858.5,"sma_60":7870.5,"sma_120":8746.33},{"date":"2025-02-13","open":7381,"high":7905,"low":7333,"close":7790,"volume":62265,"rsi_14":55.06,"sma_20":7867.5,"sma_60":7864.83,"sma_120":8721.25},{"date":"2025-02-14","open":7943,"high":7943,"low":7705,"close":7838,"volume":28971,"rsi_14":51.22,"sma_20":7907.0,"sma_60":7868.67,"sma_120":8701.67},{"date":"2025-02-17","open":7943,"high":7952,"low":7838,"close":7886,"volume":20922,"rsi_14":49.04,"sma_20":7966.5,"sma_60":7872.33,"sma_120":8685.33},{"date":"2025-02-18","open":7943,"high":8229,"low":7895,"close":8133,"volume":55799,"rsi_14":60.59,"sma_20":8036.5,"sma_60":7880.17,"sma_120":8670.42},{"date":"2025-02-19","open":8181,"high":8524,"low":8038,"close":8381,"volume":65810,"rsi_14":67.19,"sma_20":8113.0,"sma_60":7890.67,"sma_120":8656.25},{"date":"2025-02-20","open":8295,"high":8543,"low":8219,"close":8381,"volume":37654,"rsi_14":70.49,"sma_20":8187.5,"sma_60":7901.33,"sma_120":8642.67},{"date":"2025-02-21","open":8305,"high":8543,"low":8190,"close":8381,"volume":34919,"rsi_14":68.79,"sma_20":8227.5,"sma_60":7913.33,"sma_120":8626.92},{"date":"2025-02-24","open":8257,"high":8590,"low":8171,"close":8571,"volume":43316,"rsi_14":69.66,"sma_20":8268.0,"sma_60":7928.83,"sma_120":8611.33},{"date":"2025-02-25","open":8600,"high":8600,"low":8410,"close":8524,"volume":23491,"rsi_14":70.45,"sma_20":8300.0,"sma_60":7937.0,"sma_120":8597.0},{"date":"2025-02-26","open":8600,"high":8638,"low":8390,"close":8486,"volume":23282,"rsi_14":71.68,"sma_20":8336.5,"sma_60":7944.0,"sma_120":8582.33},{"date":"2025-02-27","open":8419,"high":8714,"low":8419,"close":8571,"volume":30300,"rsi_14":86.93,"sma_20":8379.5,"sma_60":7951.17,"sma_120":8569.83},{"date":"2025-02-28","open":8524,"high":8571,"low":8381,"close":8476,"volume":27486,"rsi_14":85.26,"sma_20":8422.0,"sma_60":7956.0,"sma_120":8556.5},{"date":"2025-03-04","open":8476,"high":8981,"low":8400,"close":8943,"volume":59783,"rsi_14":89.66,"sma_20":8484.0,"sma_60":7970.83,"sma_120":8548.17},{"date":"2025-03-05","open":8943,"high":9752,"low":8829,"close":9390,"volume":150970,"rsi_14":92.34,"sma_20":8562.0,"sma_60":7995.17,"sma_120":8545.25},{"date":"2025-03-06","open":9486,"high":9571,"low":9133,"close":9133,"volume":49174,"rsi_14":80.26,"sma_20":8630.0,"sma_60":8019.83,"sma_120":8538.92},{"date":"2025-03-07","open":9086,"high":9371,"low":9010,"close":9124,"volume":30330,"rsi_14":79.48,"sma_20":8701.0,"sma_60":8044.33,"sma_120":8533.92},{"date":"2025-03-10","open":9067,"high":9086,"low":8848,"close":8933,"volume":32480,"rsi_14":72.54,"sma_20":8776.5,"sma_60":8068.83,"sma_120":8528.33},{"date":"2025-03-11","open":8867,"high":9286,"low":8590,"close":9010,"volume":55057,"rsi_14":70.35,"sma_20":8859.5,"sma_60":8099.0,"sma_120":8526.67},{"date":"2025-03-12","open":8943,"high":9038,"low":8810,"close":8810,"volume":23915,"rsi_14":60.18,"sma_20":8933.0,"sma_60":8130.5,"sma_120":8524.5},{"date":"2025-03-13","open":8724,"high":8905,"low":8657,"close":8714,"volume":22203,"rsi_14":57.58,"sma_20":9002.5,"sma_60":8167.5,"sma_120":8523.67},{"date":"2025-03-14","open":8705,"high":9114,"low":8562,"close":8876,"volume":25202,"rsi_14":60.48,"sma_20":9059.5,"sma_60":8202.83,"sma_120":8524.33},{"date":"2025-03-17","open":8876,"high":8895,"low":8762,"close":8810,"volume":14906,"rsi_14":55.32,"sma_20":9110.5,"sma_60":8231.0,"sma_120":8522.58},{"date":"2025-03-18","open":8810,"high":9029,"low":8800,"close":8952,"volume":8906,"rsi_14":59.18,"sma_20":9166.5,"sma_60":8262.0,"sma_120":8522.25},{"date":"2025-03-19","open":8867,"high":9238,"low":8724,"close":8933,"volume":14257,"rsi_14":59.67,"sma_20":9208.5,"sma_60":8290.67,"sma_120":8519.67},{"date":"2025-03-20","open":8933,"high":8933,"low":8429,"close":8438,"volume":32919,"rsi_14":47.55,"sma_20":9211.5,"sma_60":8307.5,"sma_120":8512.42},{"date":"2025-03-21","open":8600,"high":8600,"low":8190,"close":8324,"volume":16107,"rsi_14":47.22,"sma_20":9208.5,"sma_60":8321.5,"sma_120":8504.67},{"date":"2025-03-24","open":8324,"high":8429,"low":8010,"close":8219,"volume":7907,"rsi_14":34.8,"sma_20":9200.0,"sma_60":8333.67,"sma_120":8495.83},{"date":"2025-03-25","open":8267,"high":8295,"low":8029,"close":8048,"volume":12593,"rsi_14":18.1,"sma_20":9172.5,"sma_60":8344.5,"sma_120":8485.83},{"date":"2025-03-26","open":8133,"high":8514,"low":8095,"close":8514,"volume":25351,"rsi_14":36.63,"sma_20":9172.0,"sma_60":8363.33,"sma_120":8479.08},{"date":"2025-03-27","open":8429,"high":8714,"low":8371,"close":8600,"volume":18895,"rsi_14":39.04,"sma_20":9178.0,"sma_60":8384.67,"sma_120":8472.83},{"date":"2025-03-28","open":8524,"high":8714,"low":8476,"close":8476,"volume":24294,"rsi_14":40.16,"sma_20":9173.0,"sma_60":8405.67,"sma_120":8464.25},{"date":"2025-03-31","open":8467,"high":8571,"low":8210,"close":8381,"volume":24824,"rsi_14":36.59,"sma_20":9168.0,"sma_60":8425.0,"sma_120":8455.33},{"date":"2025-04-01","open":8314,"high":8448,"low":8314,"close":8314,"volume":4130,"rsi_14":38.79,"sma_20":9135.0,"sma_60":8447.5,"sma_120":8446.08},{"date":"2025-04-02","open":8352,"high":8352,"low":8048,"close":8048,"volume":8198,"rsi_14":36.0,"sma_20":9064.5,"sma_60":8466.5,"sma_120":8436.42},{"date":"2025-04-03","open":8095,"high":8200,"low":8000,"close":8048,"volume":23358,"rsi_14":31.33,"sma_20":9007.5,"sma_60":8486.0,"sma_120":8426.83},{"date":"2025-04-04","open":8086,"high":8229,"low":7867,"close":8133,"volume":21278,"rsi_14":34.89,"sma_20":8955.5,"sma_60":8503.5,"sma_120":8417.67},{"date":"2025-04-07","open":8124,"high":8124,"low":7610,"close":7619,"volume":23600,"rsi_14":24.45,"sma_20":8886.5,"sma_60":8511.67,"sma_120":8404.75},{"date":"2025-04-08","open":7657,"high":7895,"low":7657,"close":7695,"volume":6344,"rsi_14":26.79,"sma_20":8817.5,"sma_60":8516.67,"sma_120":8392.83},{"date":"2025-04-09","open":7895,"high":7933,"low":7695,"close":7695,"volume":11439,"rsi_14":32.89,"sma_20":8759.0,"sma_60":8519.5,"sma_120":8381.0},{"date":"2025-04-10","open":7876,"high":8019,"low":7762,"close":7990,"volume":14215,"rsi_14":42.91,"sma_20":8721.0,"sma_60":8527.33,"sma_120":8372.0},{"date":"2025-04-11","open":7990,"high":8152,"low":7895,"close":8143,"volume":10634,"rsi_14":48.41,"sma_20":8682.5,"sma_60":8536.5,"sma_120":8365.58},{"date":"2025-04-14","open":8162,"high":8352,"low":8143,"close":8267,"volume":11519,"rsi_14":54.66,"sma_20":8654.0,"sma_60":8557.17,"sma_120":8360.42},{"date":"2025-04-15","open":8314,"high":8676,"low":8095,"close":8610,"volume":35121,"rsi_14":52.14,"sma_20":8636.0,"sma_60":8589.67,"sma_120":8357.92},{"date":"2025-04-16","open":8610,"high":8790,"low":8381,"close":8400,"volume":13845,"rsi_14":45.75,"sma_20":8608.0,"sma_60":8617.67,"sma_120":8357.58},{"date":"2025-04-17","open":8457,"high":8571,"low":8152,"close":8571,"volume":16839,"rsi_14":51.98,"sma_20":8615.0,"sma_60":8646.5,"sma_120":8358.58},{"date":"2025-04-18","open":8571,"high":8600,"low":8381,"close":8571,"volume":5595,"rsi_14":54.13,"sma_20":8628.0,"sma_60":8674.67,"sma_120":8359.42},{"date":"2025-04-21","open":8524,"high":8610,"low":8286,"close":8571,"volume":6681,"rsi_14":55.74,"sma_20":8646.5,"sma_60":8691.33,"sma_120":8359.67},{"date":"2025-04-22","open":8543,"high":8638,"low":8467,"close":8619,"volume":11452,"rsi_14":64.15,"sma_20":8676.5,"sma_60":8705.67,"sma_120":8363.42},{"date":"2025-04-23","open":8667,"high":8705,"low":8581,"close":8667,"volume":8224,"rsi_14":64.98,"sma_20":8684.5,"sma_60":8718.83,"sma_120":8367.58},{"date":"2025-04-24","open":8714,"high":8714,"low":8552,"close":8581,"volume":6477,"rsi_14":60.83,"sma_20":8683.5,"sma_60":8732.67,"sma_120":8370.67},{"date":"2025-04-25","open":8619,"high":8771,"low":8581,"close":8733,"volume":9676,"rsi_14":82.68,"sma_20":8697.0,"sma_60":8749.83,"sma_120":8374.58},{"date":"2025-04-28","open":8762,"high":9114,"low":8762,"close":8971,"volume":31864,"rsi_14":84.18,"sma_20":8728.0,"sma_60":8772.67,"sma_120":8380.42},{"date":"2025-04-29","open":9019,"high":9162,"low":8914,"close":8914,"volume":16482,"rsi_14":81.68,"sma_20":8759.5,"sma_60":8792.83,"sma_120":8385.75},{"date":"2025-04-30","open":8962,"high":8962,"low":8657,"close":8676,"volume":15377,"rsi_14":68.37,"sma_20":8792.5,"sma_60":8806.33,"sma_120":8389.33},{"date":"2025-05-02","open":8676,"high":8771,"low":8619,"close":8771,"volume":6074,"rsi_14":67.37,"sma_20":8830.5,"sma_60":8822.67,"sma_120":8392.67},{"date":"2025-05-07","open":8714,"high":8848,"low":8714,"close":8810,"volume":7768,"rsi_14":65.75,"sma_20":8866.0,"sma_60":8840.83,"sma_120":8396.92},{"date":"2025-05-08","open":8857,"high":8914,"low":8781,"close":8867,"volume":7834,"rsi_14":58.94,"sma_20":8931.5,"sma_60":8864.83,"sma_120":8400.25},{"date":"2025-05-09","open":8914,"high":8914,"low":8724,"close":8838,"volume":4083,"rsi_14":67.42,"sma_20":8991.5,"sma_60":8889.5,"sma_120":8400.92},{"date":"2025-05-12","open":8848,"high":9181,"low":8714,"close":8876,"volume":17532,"rsi_14":63.56,"sma_20":9053.5,"sma_60":8915.17,"sma_120":8402.33},{"date":"2025-05-13","open":8924,"high":8971,"low":8762,"close":8829,"volume":3637,"rsi_14":60.98,"sma_20":9097.5,"sma_60":8940.33,"sma_120":8405.42},{"date":"2025-05-14","open":8867,"high":8876,"low":8705,"close":8743,"volume":11577,"rsi_14":56.82,"sma_20":9129.0,"sma_60":8957.0,"sma_120":8410.92},{"date":"2025-05-15","open":8743,"high":8848,"low":8581,"close":8838,"volume":9460,"rsi_14":58.39,"sma_20":9159.0,"sma_60":8974.5,"sma_120":8421.58},{"date":"2025-05-16","open":8771,"high":8838,"low":8714,"close":8733,"volume":4947,"rsi_14":52.45,"sma_20":9165.5,"sma_60":8989.33,"sma_120":8430.83},{"date":"2025-05-19","open":8733,"high":8771,"low":8676,"close":8676,"volume":4422,"rsi_14":53.57,"sma_20":9180.0,"sma_60":8998.83,"sma_120":8439.5},{"date":"2025-05-20","open":8724,"high":8800,"low":8638,"close":8781,"volume":1982,"rsi_14":51.85,"sma_20":9191.0,"sma_60":9005.83,"sma_120":8448.25},{"date":"2025-05-21","open":8695,"high":8819,"low":8695,"close":8790,"volume":2711,"rsi_14":41.44,"sma_20":9202.5,"sma_60":9013.0,"sma_120":8457.17},{"date":"2025-05-22","open":8829,"high":8829,"low":8610,"close":8705,"volume":57211,"rsi_14":40.35,"sma_20":9209.5,"sma_60":9018.67,"sma_120":8466.0},{"date":"2025-05-23","open":8752,"high":9181,"low":8705,"close":9162,"volume":27869,"rsi_14":68.61,"sma_20":9238.0,"sma_60":9029.0,"sma_120":8478.92},{"date":"2025-05-26","open":9171,"high":9638,"low":9143,"close":9267,"volume":42603,"rsi_14":68.84,"sma_20":9269.5,"sma_60":9042.0,"sma_120":8489.5},{"date":"2025-05-27","open":9248,"high":9248,"low":9105,"close":9238,"volume":10785,"rsi_14":66.42,"sma_20":9304.0,"sma_60":9055.17,"sma_120":8499.58},{"date":"2025-05-28","open":9229,"high":9333,"low":8924,"close":8971,"volume":18491,"rsi_14":53.46,"sma_20":9316.5,"sma_60":9062.17,"sma_120":8506.67},{"date":"2025-05-29","open":8971,"high":9114,"low":8943,"close":9057,"volume":8379,"rsi_14":56.97,"sma_20":9321.0,"sma_60":9072.33,"sma_120":8514.17},{"date":"2025-05-30","open":8981,"high":9067,"low":8933,"close":8990,"volume":7269,"rsi_14":53.57,"sma_20":9325.0,"sma_60":9073.17,"sma_120":8522.0},{"date":"2025-06-02","open":8990,"high":9048,"low":8905,"close":9029,"volume":2867,"rsi_14":56.29,"sma_20":9343.5,"sma_60":9066.83,"sma_120":8531.0},{"date":"2025-06-04","open":9029,"high":9095,"low":8876,"close":9048,"volume":14804,"rsi_14":60.0,"sma_20":9358.0,"sma_60":9065.33,"sma_120":8542.58},{"date":"2025-06-05","open":9057,"high":9238,"low":9038,"close":9190,"volume":11609,"rsi_14":61.21,"sma_20":9378.0,"sma_60":9066.5,"sma_120":8555.42},{"date":"2025-06-09","open":9352,"high":9495,"low":9190,"close":9190,"volume":30444,"rsi_14":65.58,"sma_20":9395.0,"sma_60":9071.0,"sma_120":8569.92},{"date":"2025-06-10","open":9162,"high":9238,"low":9048,"close":9143,"volume":12880,"rsi_14":66.01,"sma_20":9411.0,"sma_60":9073.33,"sma_120":8586.17},{"date":"2025-06-11","open":9238,"high":9238,"low":9029,"close":9105,"volume":11578,"rsi_14":61.64,"sma_20":9423.0,"sma_60":9078.5,"sma_120":8604.5},{"date":"2025-06-12","open":9181,"high":9467,"low":9048,"close":9219,"volume":63558,"rsi_14":64.33,"sma_20":9443.5,"sma_60":9087.33,"sma_120":8627.42},{"date":"2025-06-13","open":9438,"high":9438,"low":9000,"close":9067,"volume":25723,"rsi_14":61.59,"sma_20":9460.5,"sma_60":9090.67,"sma_120":8646.75},{"date":"2025-06-16","open":9124,"high":9286,"low":8981,"close":9238,"volume":22064,"rsi_14":52.99,"sma_20":9481.5,"sma_60":9098.17,"sma_120":8664.58},{"date":"2025-06-17","open":9257,"high":9486,"low":9086,"close":9238,"volume":18892,"rsi_14":48.78,"sma_20":9508.0,"sma_60":9103.17,"sma_120":8682.58},{"date":"2025-06-18","open":9238,"high":9238,"low":9010,"close":9019,"volume":19934,"rsi_14":41.96,"sma_20":9526.0,"sma_60":9104.67,"sma_120":8697.67},{"date":"2025-06-19","open":9000,"high":9314,"low":8876,"close":9286,"volume":41292,"rsi_14":61.54,"sma_20":9552.5,"sma_60":9119.5,"sma_120":8713.5},{"date":"2025-06-20","open":9286,"high":9286,"low":8990,"close":9105,"volume":20430,"rsi_14":51.63,"sma_20":9569.0,"sma_60":9133.17,"sma_120":8727.33},{"date":"2025-06-23","open":9105,"high":9124,"low":8952,"close":8981,"volume":19980,"rsi_14":49.69,"sma_20":9583.5,"sma_60":9146.5,"sma_120":8740.08},{"date":"2025-06-24","open":9152,"high":9467,"low":9105,"close":9390,"volume":40512,"rsi_14":59.6,"sma_20":9595.5,"sma_60":9170.0,"sma_120":8757.25},{"date":"2025-06-25","open":9524,"high":9524,"low":9286,"close":9438,"volume":21354,"rsi_14":60.2,"sma_20":9604.5,"sma_60":9186.17,"sma_120":8774.75},{"date":"2025-06-26","open":9438,"high":9438,"low":9105,"close":9238,"volume":15907,"rsi_14":51.21,"sma_20":9604.5,"sma_60":9197.33,"sma_120":8791.0},{"date":"2025-06-27","open":9324,"high":9324,"low":9019,"close":9248,"volume":13833,"rsi_14":51.44,"sma_20":9619.0,"sma_60":9210.83,"sma_120":8808.25},{"date":"2025-06-30","open":9248,"high":9400,"low":9162,"close":9229,"volume":16629,"rsi_14":52.2,"sma_20":9628.0,"sma_60":9225.67,"sma_120":8825.33},{"date":"2025-07-01","open":9143,"high":9305,"low":9143,"close":9219,"volume":13573,"rsi_14":52.97,"sma_20":9640.0,"sma_60":9241.5,"sma_120":8844.5},{"date":"2025-07-02","open":9143,"high":9152,"low":8943,"close":9048,"volume":20752,"rsi_14":45.67,"sma_20":9641.0,"sma_60":9259.0,"sma_120":8862.75},{"date":"2025-07-03","open":9105,"high":9705,"low":9048,"close":9457,"volume":71011,"rsi_14":58.72,"sma_20":9662.5,"sma_60":9283.67,"sma_120":8884.83},{"date":"2025-07-04","open":9457,"high":9495,"low":9171,"close":9295,"volume":17679,"rsi_14":51.28,"sma_20":9668.0,"sma_60":9304.0,"sma_120":8903.75},{"date":"2025-07-07","open":9229,"high":9295,"low":9057,"close":9171,"volume":18994,"rsi_14":48.58,"sma_20":9667.0,"sma_60":9331.17,"sma_120":8921.42},{"date":"2025-07-08","open":9171,"high":9267,"low":9086,"close":9200,"volume":8153,"rsi_14":54.19,"sma_20":9670.0,"sma_60":9357.5,"sma_120":8937.08},{"date":"2025-07-09","open":9219,"high":9410,"low":9152,"close":9371,"volume":18012,"rsi_14":52.07,"sma_20":9684.0,"sma_60":9386.83,"sma_120":8953.17},{"date":"2025-07-10","open":9333,"high":9638,"low":9333,"close":9524,"volume":21019,"rsi_14":60.28,"sma_20":9700.0,"sma_60":9413.67,"sma_120":8970.5},{"date":"2025-07-11","open":9524,"high":9619,"low":9429,"close":9457,"volume":15810,"rsi_14":62.02,"sma_20":9720.5,"sma_60":9436.67,"sma_120":8986.58},{"date":"2025-07-14","open":9600,"high":9600,"low":9286,"close":9371,"volume":7287,"rsi_14":49.43,"sma_20":9727.5,"sma_60":9456.0,"sma_120":9006.58},{"date":"2025-07-15","open":9400,"high":9400,"low":9286,"close":9333,"volume":3486,"rsi_14":46.82,"sma_20":9732.5,"sma_60":9468.67,"sma_120":9029.17},{"date":"2025-07-16","open":9333,"high":9695,"low":9229,"close":9610,"volume":29720,"rsi_14":60.77,"sma_20":9763.5,"sma_60":9489.83,"sma_120":9053.75},{"date":"2025-07-17","open":9667,"high":9695,"low":9514,"close":9610,"volume":10946,"rsi_14":60.56,"sma_20":9780.5,"sma_60":9508.0,"sma_120":9077.25},{"date":"2025-07-18","open":9657,"high":9657,"low":9448,"close":9524,"volume":10436,"rsi_14":58.29,"sma_20":9802.5,"sma_60":9524.67,"sma_120":9099.67},{"date":"2025-07-21","open":9581,"high":9695,"low":9486,"close":9571,"volume":15799,"rsi_14":59.69,"sma_20":9833.5,"sma_60":9542.17,"sma_120":9116.75},{"date":"2025-07-22","open":9648,"high":9648,"low":9419,"close":9467,"volume":20061,"rsi_14":61.96,"sma_20":9837.5,"sma_60":9557.0,"sma_120":9131.33},{"date":"2025-07-23","open":9486,"high":9505,"low":9286,"close":9505,"volume":12453,"rsi_14":51.72,"sma_20":9841.0,"sma_60":9571.67,"sma_120":9145.25},{"date":"2025-07-24","open":9505,"high":9657,"low":9400,"close":9457,"volume":15059,"rsi_14":56.39,"sma_20":9852.5,"sma_60":9587.0,"sma_120":9159.83},{"date":"2025-07-25","open":9457,"high":9562,"low":9362,"close":9419,"volume":36626,"rsi_14":60.48,"sma_20":9861.5,"sma_60":9599.0,"sma_120":9174.42},{"date":"2025-07-28","open":9514,"high":10124,"low":9514,"close":9762,"volume":78339,"rsi_14":68.79,"sma_20":9889.5,"sma_60":9612.83,"sma_120":9192.75},{"date":"2025-07-29","open":9810,"high":10381,"low":9733,"close":10105,"volume":54597,"rsi_14":72.0,"sma_20":9936.0,"sma_60":9633.67,"sma_120":9213.25},{"date":"2025-07-30","open":10152,"high":10505,"low":10152,"close":10162,"volume":80893,"rsi_14":70.3,"sma_20":9994.5,"sma_60":9659.67,"sma_120":9233.0},{"date":"2025-07-31","open":10257,"high":10410,"low":10029,"close":10095,"volume":43154,"rsi_14":70.3,"sma_20":10028.0,"sma_60":9682.83,"sma_120":9252.75},{"date":"2025-08-01","open":10095,"high":10095,"low":9781,"close":9810,"volume":30111,"rsi_14":62.37,"sma_20":10055.0,"sma_60":9700.33,"sma_120":9270.58},{"date":"2025-08-04","open":9800,"high":10286,"low":9714,"close":10000,"volume":28617,"rsi_14":67.33,"sma_20":10098.5,"sma_60":9720.17,"sma_120":9292.5},{"date":"2025-08-05","open":10190,"high":10286,"low":10029,"close":10286,"volume":28714,"rsi_14":67.49,"sma_20":10155.5,"sma_60":9745.5,"sma_120":9317.5},{"date":"2025-08-06","open":10314,"high":10448,"low":10095,"close":10143,"volume":25015,"rsi_14":62.84,"sma_20":10196.0,"sma_60":9767.67,"sma_120":9341.42},{"date":"2025-08-07","open":10229,"high":10467,"low":10029,"close":10152,"volume":20449,"rsi_14":65.71,"sma_20":10229.0,"sma_60":9790.83,"sma_120":9365.58},{"date":"2025-08-08","open":10162,"high":10333,"low":10114,"close":10114,"volume":35050,"rsi_14":63.64,"sma_20":10263.5,"sma_60":9814.83,"sma_120":9385.92},{"date":"2025-08-11","open":10162,"high":10162,"low":9905,"close":10057,"volume":23405,"rsi_14":65.2,"sma_20":10299.5,"sma_60":9836.17,"sma_120":9405.33},{"date":"2025-08-12","open":10048,"high":10705,"low":9981,"close":10143,"volume":307118,"rsi_14":66.03,"sma_20":10342.0,"sma_60":9860.83,"sma_120":9425.08},{"date":"2025-08-13","open":10171,"high":10333,"low":9848,"close":9905,"volume":46505,"rsi_14":60.26,"sma_20":10357.5,"sma_60":9882.33,"sma_120":9440.58},{"date":"2025-08-14","open":10029,"high":10029,"low":9705,"close":9895,"volume":22491,"rsi_14":61.06,"sma_20":10372.5,"sma_60":9901.83,"sma_120":9453.83},{"date":"2025-08-18","open":10057,"high":10238,"low":9648,"close":10171,"volume":54967,"rsi_14":59.82,"sma_20":10406.5,"sma_60":9926.0,"sma_120":9469.5},{"date":"2025-08-19","open":10171,"high":10333,"low":9905,"close":10095,"volume":27765,"rsi_14":49.74,"sma_20":10434.0,"sma_60":9950.33,"sma_120":9484.5},{"date":"2025-08-20","open":10086,"high":10086,"low":9638,"close":9752,"volume":35772,"rsi_14":40.27,"sma_20":10449.0,"sma_60":9960.67,"sma_120":9494.83},{"date":"2025-08-21","open":9752,"high":9857,"low":9676,"close":9762,"volume":9324,"rsi_14":41.86,"sma_20":10462.5,"sma_60":9969.33,"sma_120":9505.67},{"date":"2025-08-22","open":9867,"high":10086,"low":9743,"close":9876,"volume":25085,"rsi_14":51.78,"sma_20":10484.5,"sma_60":9980.5,"sma_120":9517.83},{"date":"2025-08-25","open":10019,"high":10076,"low":9838,"close":9924,"volume":8896,"rsi_14":47.8,"sma_20":10511.0,"sma_60":9997.17,"sma_120":9529.67},{"date":"2025-08-26","open":9771,"high":9924,"low":9648,"close":9695,"volume":29260,"rsi_14":32.39,"sma_20":10507.5,"sma_60":10008.33,"sma_120":9540.33},{"date":"2025-08-27","open":9743,"high":10019,"low":9695,"close":9905,"volume":16976,"rsi_14":43.17,"sma_20":10497.0,"sma_60":10024.33,"sma_120":9548.75},{"date":"2025-08-28","open":9905,"high":10076,"low":9762,"close":9924,"volume":21702,"rsi_14":43.48,"sma_20":10484.5,"sma_60":10040.0,"sma_120":9553.42},{"date":"2025-08-29","open":10038,"high":10543,"low":9829,"close":10438,"volume":91160,"rsi_14":57.26,"sma_20":10502.5,"sma_60":10064.33,"sma_120":9564.83},{"date":"2025-09-01","open":10619,"high":10667,"low":10314,"close":10533,"volume":57930,"rsi_14":60.5,"sma_20":10540.5,"sma_60":10087.83,"sma_120":9577.17},{"date":"2025-09-02","open":10867,"high":11238,"low":10543,"close":10943,"volume":172205,"rsi_14":65.44,"sma_20":10590.0,"sma_60":10118.5,"sma_120":9594.75},{"date":"2025-09-03","open":10943,"high":11314,"low":10895,"close":11029,"volume":57537,"rsi_14":73.05,"sma_20":10629.0,"sma_60":10151.5,"sma_120":9612.42},{"date":"2025-09-04","open":11029,"high":11810,"low":10952,"close":11190,"volume":245505,"rsi_14":75.0,"sma_20":10684.0,"sma_60":10188.0,"sma_120":9633.25},{"date":"2025-09-05","open":11190,"high":11219,"low":10829,"close":11152,"volume":60504,"rsi_14":70.85,"sma_20":10736.5,"sma_60":10221.83,"sma_120":9654.58},{"date":"2025-09-08","open":11152,"high":11905,"low":11095,"close":11905,"volume":124002,"rsi_14":79.87,"sma_20":10830.5,"sma_60":10271.5,"sma_120":9681.08},{"date":"2025-09-09","open":11905,"high":12333,"low":11400,"close":11590,"volume":225360,"rsi_14":80.63,"sma_20":10911.0,"sma_60":10312.67,"sma_120":9705.42},{"date":"2025-09-10","open":11590,"high":11943,"low":11581,"close":11771,"volume":53540,"rsi_14":81.68,"sma_20":10996.5,"sma_60":10357.0,"sma_120":9730.08},{"date":"2025-09-11","open":12438,"high":12438,"low":11781,"close":12086,"volume":98647,"rsi_14":82.77,"sma_20":11111.0,"sma_60":10410.67,"sma_120":9757.67},{"date":"2025-09-12","open":12095,"high":12286,"low":11638,"close":11762,"volume":97429,"rsi_14":75.2,"sma_20":11209.0,"sma_60":10454.0,"sma_120":9786.75},{"date":"2025-09-15","open":11743,"high":11743,"low":11048,"close":11610,"volume":35376,"rsi_14":76.8,"sma_20":11284.5,"sma_60":10497.83,"sma_120":9815.5},{"date":"2025-09-16","open":11648,"high":11762,"low":11495,"close":11667,"volume":26342,"rsi_14":75.77,"sma_20":11367.0,"sma_60":10544.83,"sma_120":9845.67},{"date":"2025-09-17","open":11819,"high":11819,"low":11438,"close":11476,"volume":24529,"rsi_14":71.62,"sma_20":11457.5,"sma_60":10581.33,"sma_120":9875.67},{"date":"2025-09-18","open":11381,"high":11591,"low":11352,"close":11390,"volume":22413,"rsi_14":64.67,"sma_20":11542.0,"sma_60":10615.17,"sma_120":9900.67},{"date":"2025-09-19","open":11940,"high":11970,"low":11800,"close":11800,"volume":22625,"rsi_14":60.95,"sma_20":11613.5,"sma_60":10650.17,"sma_120":9923.75},{"date":"2025-09-22","open":11257,"high":11429,"low":11133,"close":11276,"volume":17054,"rsi_14":55.85,"sma_20":11684.5,"sma_60":10685.67,"sma_120":9948.25},{"date":"2025-09-23","open":11286,"high":11571,"low":11133,"close":11533,"volume":15530,"rsi_14":58.36,"sma_20":11781.0,"sma_60":10726.0,"sma_120":9975.83},{"date":"2025-09-24","open":11533,"high":11571,"low":11286,"close":11286,"volume":9623,"rsi_14":51.53,"sma_20":11853.5,"sma_60":10762.17,"sma_120":10001.83},{"date":"2025-09-25","open":11286,"high":11524,"low":11286,"close":11400,"volume":10284,"rsi_14":53.89,"sma_20":11931.0,"sma_60":10803.33,"sma_120":10031.17},{"date":"2025-09-26","open":11295,"high":11552,"low":11095,"close":11248,"volume":21730,"rsi_14":37.27,"sma_20":11973.5,"sma_60":10834.67,"sma_120":10059.17},{"date":"2025-09-29","open":11238,"high":11514,"low":11143,"close":11305,"volume":20706,"rsi_14":43.85,"sma_20":12014.0,"sma_60":10869.83,"sma_120":10086.92},{"date":"2025-09-30","open":11429,"high":11581,"low":11229,"close":11295,"volume":9858,"rsi_14":38.94,"sma_20":12032.5,"sma_60":10907.0,"sma_120":10119.08},{"date":"2025-10-01","open":11495,"high":11657,"low":11305,"close":11362,"volume":18524,"rsi_14":31.0,"sma_20":12050.0,"sma_60":10944.83,"sma_120":10151.17},{"date":"2025-10-02","open":11428,"high":11591,"low":11237,"close":11495,"volume":18410,"rsi_14":39.88,"sma_20":12062.5,"sma_60":10980.83,"sma_120":10183.83},{"date":"2025-10-10","open":11705,"high":11743,"low":11286,"close":11295,"volume":33208,"rsi_14":40.35,"sma_20":12070.0,"sma_60":11011.83,"sma_120":10212.75},{"date":"2025-10-13","open":11057,"high":11381,"low":11048,"close":11105,"volume":17494,"rsi_14":34.05,"sma_20":12028.0,"sma_60":11040.67,"sma_120":10238.67},{"date":"2025-10-14","open":11105,"high":11190,"low":10800,"close":10838,"volume":26144,"rsi_14":32.64,"sma_20":11988.5,"sma_60":11066.33,"sma_120":10261.17},{"date":"2025-10-15","open":10857,"high":11190,"low":10848,"close":11124,"volume":18305,"rsi_14":43.87,"sma_20":11954.5,"sma_60":11097.67,"sma_120":10283.17},{"date":"2025-10-16","open":10952,"high":11381,"low":10952,"close":11086,"volume":8022,"rsi_14":46.04,"sma_20":11902.0,"sma_60":11123.5,"sma_120":10306.67},{"date":"2025-10-17","open":11238,"high":11238,"low":10781,"close":10810,"volume":21709,"rsi_14":39.21,"sma_20":11852.0,"sma_60":11144.5,"sma_120":10326.25},{"date":"2025-10-20","open":10810,"high":11238,"low":10810,"close":11143,"volume":14343,"rsi_14":41.28,"sma_20":11827.5,"sma_60":11172.83,"sma_120":10348.75},{"date":"2025-10-21","open":11143,"high":11410,"low":11057,"close":11238,"volume":28950,"rsi_14":48.86,"sma_20":11805.0,"sma_60":11202.0,"sma_120":10372.08},{"date":"2025-10-22","open":11352,"high":11352,"low":10943,"close":11286,"volume":18991,"rsi_14":47.17,"sma_20":11795.0,"sma_60":11233.83,"sma_120":10395.42},{"date":"2025-10-23","open":11095,"high":11476,"low":11095,"close":11267,"volume":13431,"rsi_14":50.51,"sma_20":11789.5,"sma_60":11264.67,"sma_120":10418.17},{"date":"2025-10-24","open":11419,"high":11457,"low":11095,"close":11229,"volume":10089,"rsi_14":47.96,"sma_20":11789.0,"sma_60":11295.67,"sma_120":10441.33},{"date":"2025-10-27","open":11324,"high":11400,"low":11124,"close":11143,"volume":18899,"rsi_14":46.08,"sma_20":11782.0,"sma_60":11325.83,"sma_120":10462.42},{"date":"2025-10-28","open":11143,"high":11143,"low":10981,"close":11095,"volume":12763,"rsi_14":43.07,"sma_20":11759.0,"sma_60":11349.17,"sma_120":10481.0},{"date":"2025-10-29","open":11143,"high":11267,"low":11038,"close":11162,"volume":7010,"rsi_14":43.07,"sma_20":11752.5,"sma_60":11367.67,"sma_120":10500.67},{"date":"2025-10-30","open":11048,"high":11390,"low":10962,"close":10971,"volume":14717,"rsi_14":41.83,"sma_20":11730.0,"sma_60":11381.83,"sma_120":10520.75},{"date":"2025-10-31","open":11086,"high":11086,"low":10895,"close":10943,"volume":15019,"rsi_14":45.55,"sma_20":11714.0,"sma_60":11396.67,"sma_120":10539.75},{"date":"2025-11-03","open":10943,"high":11114,"low":10819,"close":10876,"volume":15608,"rsi_14":51.18,"sma_20":11691.5,"sma_60":11415.33,"sma_120":10557.83},{"date":"2025-11-04","open":10800,"high":10990,"low":10638,"close":10638,"volume":28576,"rsi_14":34.55,"sma_20":11657.0,"sma_60":11426.5,"sma_120":10573.33},{"date":"2025-11-05","open":10324,"high":10638,"low":10105,"close":10381,"volume":31866,"rsi_14":30.32,"sma_20":11605.5,"sma_60":11428.17,"sma_120":10586.83},{"date":"2025-11-06","open":10381,"high":10581,"low":10190,"close":10457,"volume":10469,"rsi_14":38.92,"sma_20":11554.5,"sma_60":11433.67,"sma_120":10600.67},{"date":"2025-11-07","open":10581,"high":10581,"low":10219,"close":10467,"volume":22603,"rsi_14":23.31,"sma_20":11511.0,"sma_60":11439.17,"sma_120":10615.0},{"date":"2025-11-10","open":10467,"high":12305,"low":10467,"close":12143,"volume":343652,"rsi_14":65.89,"sma_20":11565.5,"sma_60":11474.67,"sma_120":10644.75},{"date":"2025-11-11","open":12295,"high":12514,"low":11848,"close":12000,"volume":81025,"rsi_14":62.14,"sma_20":11626.5,"sma_60":11508.67,"sma_120":10672.42},{"date":"2025-11-12","open":11838,"high":12352,"low":11771,"close":11857,"volume":24352,"rsi_14":59.63,"sma_20":11665.0,"sma_60":11538.67,"sma_120":10699.75},{"date":"2025-11-13","open":11886,"high":12724,"low":11810,"close":12705,"volume":102134,"rsi_14":69.04,"sma_20":11750.0,"sma_60":11587.67,"sma_120":10735.0},{"date":"2025-11-14","open":12638,"high":12857,"low":12238,"close":12276,"volume":57395,"rsi_14":63.43,"sma_20":11827.0,"sma_60":11629.33,"sma_120":10765.58},{"date":"2025-11-17","open":12276,"high":13048,"low":12276,"close":12867,"volume":157907,"rsi_14":68.6,"sma_20":11917.5,"sma_60":11676.5,"sma_120":10801.25},{"date":"2025-11-18","open":12867,"high":13086,"low":12610,"close":12886,"volume":52056,"rsi_14":68.28,"sma_20":12004.0,"sma_60":11725.33,"sma_120":10837.83},{"date":"2025-11-19","open":12762,"high":13095,"low":12438,"close":12762,"volume":65641,"rsi_14":69.26,"sma_20":12081.5,"sma_60":11778.0,"sma_120":10869.33},{"date":"2025-11-20","open":12857,"high":13019,"low":12676,"close":12876,"volume":29788,"rsi_14":70.42,"sma_20":12166.0,"sma_60":11832.5,"sma_120":10900.92},{"date":"2025-11-21","open":12657,"high":12762,"low":12486,"close":12657,"volume":21833,"rsi_14":68.23,"sma_20":12241.0,"sma_60":11881.17,"sma_120":10930.83},{"date":"2025-11-24","open":12657,"high":12848,"low":12400,"close":12743,"volume":29632,"rsi_14":72.23,"sma_20":12325.0,"sma_60":11930.5,"sma_120":10963.83},{"date":"2025-11-25","open":12743,"high":13038,"low":12638,"close":12819,"volume":21264,"rsi_14":76.78,"sma_20":12415.5,"sma_60":11985.17,"sma_120":10996.75},{"date":"2025-11-26","open":12838,"high":12886,"low":12600,"close":12676,"volume":12999,"rsi_14":74.02,"sma_20":12495.0,"sma_60":12033.67,"sma_120":11029.0},{"date":"2025-11-27","open":12924,"high":12924,"low":12467,"close":12543,"volume":18364,"rsi_14":71.89,"sma_20":12577.5,"sma_60":12079.5,"sma_120":11059.75},{"date":"2025-11-28","open":12714,"high":12714,"low":12267,"close":12314,"volume":17845,"rsi_14":52.6,"sma_20":12649.5,"sma_60":12112.33,"sma_120":11088.33},{"date":"2025-12-01","open":12314,"high":12514,"low":12200,"close":12333,"volume":17191,"rsi_14":55.26,"sma_20":12726.0,"sma_60":12143.83,"sma_120":11115.83},{"date":"2025-12-02","open":12333,"high":12381,"low":12105,"close":12333,"volume":242968,"rsi_14":57.86,"sma_20":12815.0,"sma_60":12168.17,"sma_120":11143.33},{"date":"2025-12-03","open":12429,"high":12543,"low":12181,"close":12438,"volume":25742,"rsi_14":44.17,"sma_20":12923.0,"sma_60":12192.83,"sma_120":11172.17},{"date":"2025-12-04","open":12533,"high":12533,"low":12000,"close":12190,"volume":38770,"rsi_14":47.96,"sma_20":13014.0,"sma_60":12210.33,"sma_120":11199.17},{"date":"2025-12-05","open":12038,"high":12190,"low":11914,"close":12019,"volume":16568,"rsi_14":24.86,"sma_20":13095.5,"sma_60":12225.5,"sma_120":11223.67},{"date":"2025-12-08","open":12019,"high":12171,"low":11886,"close":12019,"volume":19060,"rsi_14":24.0,"sma_20":13089.0,"sma_60":12227.5,"sma_120":11249.5},{"date":"2025-12-09","open":11867,"high":12029,"low":11810,"close":11981,"volume":13484,"rsi_14":25.3,"sma_20":13088.0,"sma_60":12234.33,"sma_120":11273.5},{"date":"2025-12-10","open":11848,"high":11886,"low":11743,"close":11790,"volume":17450,"rsi_14":17.24,"sma_20":13084.5,"sma_60":12234.67,"sma_120":11295.83},{"date":"2025-12-11","open":11781,"high":12295,"low":11781,"close":12048,"volume":29135,"rsi_14":32.02,"sma_20":13050.0,"sma_60":12234.0,"sma_120":11322.33},{"date":"2025-12-12","open":12267,"high":12267,"low":12019,"close":12171,"volume":21456,"rsi_14":33.52,"sma_20":13044.5,"sma_60":12241.17,"sma_120":11347.58},{"date":"2025-12-15","open":12029,"high":12429,"low":12029,"close":12333,"volume":26895,"rsi_14":36.65,"sma_20":13016.5,"sma_60":12253.83,"sma_120":11375.83},{"date":"2025-12-16","open":12267,"high":12267,"low":12029,"close":12038,"volume":21789,"rsi_14":33.82,"sma_20":12972.0,"sma_60":12260.33,"sma_120":11402.58},{"date":"2025-12-17","open":12038,"high":12152,"low":11867,"close":11924,"volume":15155,"rsi_14":34.15,"sma_20":12928.0,"sma_60":12268.17,"sma_120":11424.75},{"date":"2025-12-18","open":12000,"high":12000,"low":11724,"close":11886,"volume":9658,"rsi_14":37.84,"sma_20":12876.0,"sma_60":12277.17,"sma_120":11446.17},{"date":"2025-12-19","open":11886,"high":12038,"low":11800,"close":11895,"volume":14202,"rsi_14":37.5,"sma_20":12836.0,"sma_60":12288.67,"sma_120":11469.42},{"date":"2025-12-22","open":11952,"high":12114,"low":11933,"close":12086,"volume":8322,"rsi_14":43.63,"sma_20":12801.5,"sma_60":12302.83,"sma_120":11494.25},{"date":"2025-12-23","open":11971,"high":12181,"low":11914,"close":11914,"volume":10875,"rsi_14":36.97,"sma_20":12754.0,"sma_60":12309.5,"sma_120":11517.75},{"date":"2025-12-24","open":11971,"high":12067,"low":11819,"close":11943,"volume":7351,"rsi_14":43.09,"sma_20":12715.5,"sma_60":12321.0,"sma_120":11541.58},{"date":"2025-12-26","open":11952,"high":12010,"low":11810,"close":12000,"volume":44706,"rsi_14":49.43,"sma_20":12687.0,"sma_60":12331.5,"sma_120":11567.42},{"date":"2025-12-29","open":12130,"high":12340,"low":11930,"close":11950,"volume":47447,"rsi_14":36.1,"sma_20":12638.0,"sma_60":12333.83,"sma_120":11584.25},{"date":"2025-12-30","open":11950,"high":11950,"low":11640,"close":11650,"volume":23349,"rsi_14":32.58,"sma_20":12573.0,"sma_60":12330.17,"sma_120":11600.0},{"date":"2026-01-02","open":11660,"high":12210,"low":11570,"close":12200,"volume":32506,"rsi_14":47.02,"sma_20":12535.5,"sma_60":12335.83,"sma_120":11621.42},{"date":"2026-01-05","open":12150,"high":12480,"low":11990,"close":12200,"volume":34288,"rsi_14":41.82,"sma_20":12492.5,"sma_60":12340.33,"sma_120":11642.58},{"date":"2026-01-06","open":12350,"high":12770,"low":12340,"close":12630,"volume":51061,"rsi_14":47.54,"sma_20":12484.0,"sma_60":12350.83,"sma_120":11665.83},{"date":"2026-01-07","open":12630,"high":12630,"low":12000,"close":12270,"volume":22750,"rsi_14":39.51,"sma_20":12466.5,"sma_60":12357.67,"sma_120":11684.75},{"date":"2026-01-08","open":12280,"high":12500,"low":11900,"close":11920,"volume":21954,"rsi_14":39.02,"sma_20":12431.5,"sma_60":12362.0,"sma_120":11701.33},{"date":"2026-01-09","open":11800,"high":12150,"low":11720,"close":12120,"volume":9161,"rsi_14":44.05,"sma_20":12408.5,"sma_60":12374.33,"sma_120":11720.33},{"date":"2026-01-12","open":12120,"high":12620,"low":12120,"close":12470,"volume":39344,"rsi_14":49.86,"sma_20":12413.0,"sma_60":12387.5,"sma_120":11742.58},{"date":"2026-01-13","open":12490,"high":12700,"low":12350,"close":12490,"volume":36299,"rsi_14":50.0,"sma_20":12405.0,"sma_60":12401.67,"sma_120":11762.58},{"date":"2026-01-14","open":12490,"high":12890,"low":12130,"close":12620,"volume":32959,"rsi_14":49.03,"sma_20":12397.0,"sma_60":12422.83,"sma_120":11783.67},{"date":"2026-01-15","open":12660,"high":12660,"low":12330,"close":12500,"volume":23391,"rsi_14":49.86,"sma_20":12374.5,"sma_60":12436.17,"sma_120":11804.5},{"date":"2026-01-16","open":12500,"high":12550,"low":12180,"close":12220,"volume":28612,"rsi_14":44.92,"sma_20":12338.5,"sma_60":12449.33,"sma_120":11822.58},{"date":"2026-01-19","open":12390,"high":12480,"low":12000,"close":12040,"volume":47899,"rsi_14":51.38,"sma_20":12316.5,"sma_60":12452.83,"sma_120":11840.08},{"date":"2026-01-20","open":11950,"high":12280,"low":11840,"close":12000,"volume":105691,"rsi_14":55.81,"sma_20":12292.0,"sma_60":12456.33,"sma_120":11856.92},{"date":"2026-01-21","open":12050,"high":12080,"low":11670,"close":11940,"volume":22148,"rsi_14":44.84,"sma_20":12254.5,"sma_60":12460.33,"sma_120":11873.67},{"date":"2026-01-22","open":12020,"high":12100,"low":11870,"close":12070,"volume":15486,"rsi_14":47.55,"sma_20":12232.5,"sma_60":12467.33,"sma_120":11891.83},{"date":"2026-01-23","open":12160,"high":12220,"low":11890,"close":12190,"volume":22044,"rsi_14":40.6,"sma_20":12215.0,"sma_60":12475.17,"sma_120":11908.0},{"date":"2026-01-26","open":12280,"high":12420,"low":11920,"close":12420,"volume":47912,"rsi_14":53.39,"sma_20":12206.0,"sma_60":12490.17,"sma_120":11923.08},{"date":"2026-01-27","open":12680,"high":12700,"low":12380,"close":12510,"volume":57334,"rsi_14":65.13,"sma_20":12234.0,"sma_60":12507.17,"sma_120":11938.42},{"date":"2026-01-28","open":12640,"high":12640,"low":12100,"close":12270,"volume":49166,"rsi_14":53.77,"sma_20":12265.0,"sma_60":12521.33,"sma_120":11952.33},{"date":"2026-01-29","open":12270,"high":12880,"low":11950,"close":12750,"volume":119631,"rsi_14":56.6,"sma_20":12292.5,"sma_60":12547.67,"sma_120":11972.75},{"date":"2026-01-30","open":12800,"high":12870,"low":12350,"close":12430,"volume":71326,"rsi_14":48.76,"sma_20":12304.0,"sma_60":12573.17,"sma_120":11988.83},{"date":"2026-02-02","open":12430,"high":12430,"low":11900,"close":12000,"volume":45041,"rsi_14":38.6,"sma_20":12272.5,"sma_60":12590.17,"sma_120":11998.83},{"date":"2026-02-03","open":12220,"high":12770,"low":12080,"close":12550,"volume":83622,"rsi_14":50.79,"sma_20":12286.5,"sma_60":12616.17,"sma_120":12014.67},{"date":"2026-02-04","open":12550,"high":12720,"low":12400,"close":12580,"volume":35975,"rsi_14":56.21,"sma_20":12319.5,"sma_60":12622.17,"sma_120":12030.67},{"date":"2026-02-05","open":12770,"high":12770,"low":12170,"close":12210,"volume":26898,"rsi_14":49.85,"sma_20":12324.0,"sma_60":12613.17,"sma_120":12043.92},{"date":"2026-02-06","open":12200,"high":12200,"low":11650,"close":11950,"volume":50740,"rsi_14":48.66,"sma_20":12298.0,"sma_60":12602.33,"sma_120":12055.5},{"date":"2026-02-09","open":12120,"high":12420,"low":12120,"close":12360,"volume":38414,"rsi_14":54.84,"sma_20":12291.5,"sma_60":12600.83,"sma_120":12069.75},{"date":"2026-02-10","open":12370,"high":12690,"low":11670,"close":12000,"volume":186805,"rsi_14":50.75,"sma_20":12260.5,"sma_60":12578.5,"sma_120":12083.08},{"date":"2026-02-11","open":12100,"high":12100,"low":11780,"close":11890,"volume":41832,"rsi_14":47.75,"sma_20":12230.0,"sma_60":12561.83,"sma_120":12095.58},{"date":"2026-02-12","open":11940,"high":14790,"low":11840,"close":13510,"volume":2171730,"rsi_14":62.0,"sma_20":12294.5,"sma_60":12561.83,"sma_120":12119.17},{"date":"2026-02-13","open":13510,"high":13550,"low":12930,"close":13210,"volume":208487,"rsi_14":57.09,"sma_20":12344.0,"sma_60":12556.5,"sma_120":12140.92},{"date":"2026-02-19","open":13250,"high":13700,"low":13250,"close":13480,"volume":149764,"rsi_14":58.43,"sma_20":12416.0,"sma_60":12557.83,"sma_120":12167.92},{"date":"2026-02-20","open":13550,"high":13700,"low":13360,"close":13640,"volume":105346,"rsi_14":62.08,"sma_20":12498.0,"sma_60":12559.83,"sma_120":12196.17},{"date":"2026-02-23","open":13680,"high":13700,"low":13410,"close":13620,"volume":81767,"rsi_14":58.35,"sma_20":12582.0,"sma_60":12565.33,"sma_120":12223.25},{"date":"2026-02-24","open":13730,"high":13890,"low":13340,"close":13820,"volume":63900,"rsi_14":63.65,"sma_20":12669.5,"sma_60":12572.67,"sma_120":12251.58},{"date":"2026-02-25","open":13880,"high":13980,"low":13500,"close":13560,"volume":62766,"rsi_14":65.85,"sma_20":12738.0,"sma_60":12574.33,"sma_120":12279.75},{"date":"2026-02-26","open":13470,"high":14060,"low":13420,"close":13920,"volume":141042,"rsi_14":64.48,"sma_20":12801.0,"sma_60":12418.5,"sma_120":12654.75},{"date":"2026-02-27","open":13950,"high":13950,"low":13430,"close":13430,"volume":64787,"rsi_14":58.19,"sma_20":12859.0,"sma_60":12588.83,"sma_120":12334.17},{"date":"2026-03-03","open":13080,"high":13550,"low":12980,"close":12980,"volume":118148,"rsi_14":57.31,"sma_20":12894.5,"sma_60":12589.67,"sma_120":12351.0},{"date":"2026-03-04","open":12570,"high":12740,"low":11200,"close":11280,"volume":153567,"rsi_14":45.01,"sma_20":12821.0,"sma_60":12561.83,"sma_120":12352.83},{"date":"2026-03-05","open":11640,"high":12400,"low":11640,"close":12100,"volume":51670,"rsi_14":48.17,"sma_20":12804.5,"sma_60":12547.67,"sma_120":12357.92},{"date":"2026-03-06","open":12100,"high":13570,"low":11960,"close":13360,"volume":97680,"rsi_14":58.48,"sma_20":12872.5,"sma_60":12552.67,"sma_120":12372.75},{"date":"2026-03-09","open":13000,"high":13000,"low":12350,"close":12600,"volume":50958,"rsi_14":54.09,"sma_20":12875.0,"sma_60":12549.33,"sma_120":12379.83},{"date":"2026-03-10","open":13000,"high":13280,"low":12830,"close":13000,"volume":36712,"rsi_14":46.58,"sma_20":12896.0,"sma_60":12555.67,"sma_120":12390.58},{"date":"2026-03-11","open":13110,"high":13860,"low":13050,"close":13260,"volume":108748,"rsi_14":50.34,"sma_20":12948.5,"sma_60":12566.33,"sma_120":12396.92},{"date":"2026-03-12","open":13270,"high":14290,"low":13200,"close":14140,"volume":220308,"rsi_14":54.11,"sma_20":13058.0,"sma_60":12592.33,"sma_120":12413.33},{"date":"2026-03-13","open":14350,"high":14350,"low":13320,"close":13700,"volume":117410,"rsi_14":50.36,"sma_20":13125.0,"sma_60":12614.33,"sma_120":12424.5},{"date":"2026-03-16","open":13680,"high":13680,"low":13100,"close":13230,"volume":58189,"rsi_14":47.77,"sma_20":13186.5,"sma_60":12572.33,"sma_120":12618.83},{"date":"2026-03-17","open":13270,"high":13420,"low":13150,"close":13150,"volume":37252,"rsi_14":46.12,"sma_20":13249.5,"sma_60":12630.17,"sma_120":12435.67},{"date":"2026-03-18","open":13200,"high":13400,"low":13000,"close":13180,"volume":37023,"rsi_14":47.74,"sma_20":13233.0,"sma_60":12634.0,"sma_120":12443.92},{"date":"2026-03-19","open":13180,"high":13290,"low":12790,"close":13140,"volume":50509,"rsi_14":45.17,"sma_20":13229.5,"sma_60":12642.33,"sma_120":12451.33},{"date":"2026-03-20","open":13190,"high":14460,"low":13190,"close":14140,"volume":227307,"rsi_14":54.13,"sma_20":13262.5,"sma_60":12669.33,"sma_120":12468.75},{"date":"2026-03-23","open":14180,"high":15250,"low":13820,"close":14660,"volume":397010,"rsi_14":59.7,"sma_20":13313.5,"sma_60":12705.67,"sma_120":12491.42},{"date":"2026-03-24","open":15200,"high":15690,"low":13810,"close":14200,"volume":318101,"rsi_14":69.68,"sma_20":13342.5,"sma_60":12734.17,"sma_120":12511.42},{"date":"2026-03-25","open":14210,"high":15270,"low":14130,"close":15000,"volume":194901,"rsi_14":69.59,"sma_20":13401.5,"sma_60":12772.67,"sma_120":12537.75},{"date":"2026-03-26","open":15000,"high":16000,"low":14930,"close":15180,"volume":272371,"rsi_14":64.4,"sma_20":13482.5,"sma_60":12817.17,"sma_120":12563.33},{"date":"2026-03-27","open":14910,"high":15970,"low":14330,"close":15490,"volume":194963,"rsi_14":74.62,"sma_20":13561.0,"sma_60":12866.33,"sma_120":12593.67},{"date":"2026-03-30","open":14800,"high":15000,"low":14420,"close":14600,"volume":87870,"rsi_14":62.58,"sma_20":13619.5,"sma_60":12899.67,"sma_120":12615.58},{"date":"2026-03-31","open":14580,"high":15500,"low":14080,"close":14860,"volume":143960,"rsi_14":62.58,"sma_20":13713.5,"sma_60":12948.17,"sma_120":12641.0},{"date":"2026-04-01","open":15160,"high":15578,"low":14621,"close":14980,"volume":105151,"rsi_14":57.8,"sma_20":13900.5,"sma_60":13004.33,"sma_120":12667.25},{"date":"2026-04-02","open":15200,"high":15200,"low":14160,"close":14340,"volume":57339,"rsi_14":55.44,"sma_20":14012.5,"sma_60":13040.0,"sma_120":12687.92},{"date":"2026-04-03","open":14600,"high":15580,"low":14600,"close":15010,"volume":100857,"rsi_14":64.64,"sma_20":14095.0,"sma_60":13086.83,"sma_120":12713.58},{"date":"2026-04-06","open":15030,"high":15400,"low":14730,"close":14740,"volume":39414,"rsi_14":62.68,"sma_20":14202.0,"sma_60":13122.0,"sma_120":12736.42},{"date":"2026-04-07","open":15100,"high":15100,"low":14140,"close":14420,"volume":58383,"rsi_14":59.45,"sma_20":14273.0,"sma_60":13157.83,"sma_120":12757.75},{"date":"2026-04-08","open":14900,"high":15970,"low":14500,"close":15720,"volume":159584,"rsi_14":66.5,"sma_20":14396.0,"sma_60":13221.17,"sma_120":12791.58},{"date":"2026-04-09","open":15410,"high":15480,"low":14850,"close":14900,"volume":91509,"rsi_14":54.97,"sma_20":14434.0,"sma_60":13267.5,"sma_120":12820.92},{"date":"2026-04-10","open":15290,"high":15470,"low":14870,"close":15240,"volume":194186,"rsi_14":53.89,"sma_20":14511.0,"sma_60":13313.67,"sma_120":12850.58},{"date":"2026-04-13","open":15220,"high":16610,"low":15000,"close":15640,"volume":269030,"rsi_14":59.73,"sma_20":14631.5,"sma_60":13366.17,"sma_120":12883.92},{"date":"2026-04-14","open":15780,"high":15820,"low":15440,"close":15620,"volume":148299,"rsi_14":54.68,"sma_20":14755.0,"sma_60":13416.17,"sma_120":12919.5},{"date":"2026-04-15","open":15770,"high":16070,"low":15520,"close":15830,"volume":72280,"rsi_14":54.89,"sma_20":14887.5,"sma_60":13471.67,"sma_120":12953.92},{"date":"2026-04-16","open":16000,"high":16040,"low":15520,"close":15600,"volume":92981,"rsi_14":50.84,"sma_20":15010.5,"sma_60":13528.0,"sma_120":12985.58},{"date":"2026-04-17","open":15760,"high":15950,"low":15410,"close":15900,"volume":50231,"rsi_14":60.87,"sma_20":15098.5,"sma_60":13592.33,"sma_120":13019.33},{"date":"2026-04-20","open":15870,"high":15980,"low":15590,"close":15610,"volume":61183,"rsi_14":56.24,"sma_20":15146.0,"sma_60":13652.5,"sma_120":13050.83},{"date":"2026-04-21","open":15760,"high":15760,"low":15350,"close":15530,"volume":130410,"rsi_14":54.3,"sma_20":15212.5,"sma_60":13712.33,"sma_120":13082.0},{"date":"2026-04-22","open":15590,"high":15840,"low":15310,"close":15790,"volume":48685,"rsi_14":63.16,"sma_20":15252.0,"sma_60":13774.33,"sma_120":13116.08},{"date":"2026-04-23","open":15930,"high":16480,"low":15700,"close":16100,"volume":135863,"rsi_14":60.58,"sma_20":15298.0,"sma_60":13839.5,"sma_120":13153.17},{"date":"2026-04-24","open":16100,"high":18330,"low":15880,"close":17760,"volume":398695,"rsi_14":73.09,"sma_20":15411.5,"sma_60":13928.5,"sma_120":13203.5},{"date":"2026-04-27","open":17810,"high":18060,"low":17170,"close":17390,"volume":116283,"rsi_14":72.53,"sma_20":15551.0,"sma_60":14009.83,"sma_120":13252.42},{"date":"2026-04-28","open":17390,"high":17390,"low":16980,"close":17320,"volume":70187,"rsi_14":64.93,"sma_20":15674.0,"sma_60":14094.0,"sma_120":13301.0},{"date":"2026-04-29","open":17330,"high":17700,"low":17120,"close":17560,"volume":57331,"rsi_14":77.82,"sma_20":15801.0,"sma_60":14174.17,"sma_120":13247.67},{"date":"2026-04-30","open":17850,"high":18180,"low":17580,"close":17790,"volume":104316,"rsi_14":75.53,"sma_20":16181.0,"sma_60":15356.33,"sma_120":14344.58},{"date":"2026-05-04","open":17840,"high":17890,"low":17330,"close":17800,"volume":84428,"rsi_14":75.23,"sma_20":16113.0,"sma_60":14360.17,"sma_120":13464.83},{"date":"2026-05-06","open":18000,"high":18390,"low":17420,"close":17600,"volume":138885,"rsi_14":72.2,"sma_20":16256.0,"sma_60":14444.33,"sma_120":13520.0},{"date":"2026-05-07","open":17810,"high":17810,"low":16740,"close":17260,"volume":165763,"rsi_14":65.58,"sma_20":16398.0,"sma_60":14522.33,"sma_120":13572.25},{"date":"2026-05-08","open":17110,"high":18220,"low":17030,"close":17850,"volume":91838,"rsi_14":72.73,"sma_20":16504.5,"sma_60":14616.33,"sma_120":13614.75},{"date":"2026-05-11","open":17850,"high":22200,"low":16410,"close":16750,"volume":1804689,"rsi_14":57.39,"sma_20":16597.0,"sma_60":14696.33,"sma_120":13649.33},{"date":"2026-05-12","open":16430,"high":16670,"low":15590,"close":15770,"volume":338821,"rsi_14":51.24,"sma_20":16623.5,"sma_60":14753.17,"sma_120":13677.0},{"date":"2026-05-13","open":15750,"high":15750,"low":15200,"close":15510,"volume":179414,"rsi_14":49.85,"sma_20":16617.0,"sma_60":14811.67,"sma_120":13695.08},{"date":"2026-05-14","open":15500,"high":16370,"low":15500,"close":15800,"volume":89174,"rsi_14":50.08,"sma_20":16626.0,"sma_60":14876.83,"sma_120":13719.33},{"date":"2026-05-15","open":15770,"high":15890,"low":15210,"close":15380,"volume":108698,"rsi_14":44.67,"sma_20":16603.5,"sma_60":14908.0,"sma_120":13734.92},{"date":"2026-05-18","open":15730,"high":15830,"low":15150,"close":15650,"volume":72315,"rsi_14":30.35,"sma_20":16606.0,"sma_60":14948.67,"sma_120":13752.58},{"date":"2026-05-19","open":15850,"high":15850,"low":15290,"close":15340,"volume":61577,"rsi_14":30.7,"sma_20":16578.0,"sma_60":14979.67,"sma_120":13768.75},{"date":"2026-05-20","open":15340,"high":15530,"low":14680,"close":14910,"volume":57243,"rsi_14":28.75,"sma_20":16543.0,"sma_60":15000.83,"sma_120":13780.33},{"date":"2026-05-21","open":15000,"high":15470,"low":15000,"close":15170,"volume":65860,"rsi_14":29.0,"sma_20":16525.0,"sma_60":15026.67,"sma_120":13796.0},{"date":"2026-05-22","open":15010,"high":15460,"low":14810,"close":15150,"volume":135335,"rsi_14":25.91,"sma_20":16493.0,"sma_60":15048.83,"sma_120":13810.75},{"date":"2026-05-26","open":15300,"high":15670,"low":14910,"close":15470,"volume":102239,"rsi_14":29.88,"sma_20":16461.5,"sma_60":15080.67,"sma_120":13827.5},{"date":"2026-05-27","open":15470,"high":15470,"low":14730,"close":14800,"volume":79837,"rsi_14":27.64,"sma_20":16313.5,"sma_60":15095.33,"sma_120":13839.92},{"date":"2026-05-28","open":14800,"high":15000,"low":14170,"close":14590,"volume":98893,"rsi_14":28.22,"sma_20":16173.5,"sma_60":15114.67,"sma_120":13851.75},{"date":"2026-05-29","open":14600,"high":14700,"low":13910,"close":14270,"volume":102966,"rsi_14":19.45,"sma_20":16021.0,"sma_60":15136.17,"sma_120":13862.92},{"date":"2026-06-01","open":14270,"high":14480,"low":13790,"close":13940,"volume":81151,"rsi_14":22.4,"sma_20":15840.0,"sma_60":15180.5,"sma_120":13871.17},{"date":"2026-06-02","open":13940,"high":13940,"low":13200,"close":13700,"volume":88144,"rsi_14":26.21,"sma_20":15635.5,"sma_60":15207.17,"sma_120":13877.42},{"date":"2026-06-04","open":13710,"high":15510,"low":13710,"close":15210,"volume":149948,"rsi_14":47.32,"sma_20":15506.0,"sma_60":15238.0,"sma_120":13895.33},{"date":"2026-06-05","open":15210,"high":15240,"low":14580,"close":14700,"volume":54883,"rsi_14":40.55,"sma_20":15361.0,"sma_60":15273.0,"sma_120":13911.17},{"date":"2026-06-08","open":13910,"high":15150,"low":13910,"close":14370,"volume":79128,"rsi_14":41.19,"sma_20":15216.5,"sma_60":15295.83,"sma_120":13925.75},{"date":"2026-06-09","open":14370,"high":15390,"low":14370,"close":15110,"volume":48738,"rsi_14":45.65,"sma_20":15079.5,"sma_60":15326.67,"sma_120":13946.5},{"date":"2026-06-10","open":15300,"high":15300,"low":14670,"close":15000,"volume":40646,"rsi_14":47.17,"sma_20":14992.0,"sma_60":15341.0,"sma_120":13966.67},{"date":"2026-06-11","open":14890,"high":15380,"low":14670,"close":15300,"volume":35422,"rsi_14":53.32,"sma_20":14968.5,"sma_60":15367.67,"sma_120":13991.0},{"date":"2026-06-12","open":15590,"high":17330,"low":15430,"close":16670,"volume":158059,"rsi_14":60.74,"sma_20":15026.5,"sma_60":15425.0,"sma_120":14024.5},{"date":"2026-06-15","open":16750,"high":18050,"low":16750,"close":17850,"volume":162051,"rsi_14":66.58,"sma_20":15129.0,"sma_60":15503.33,"sma_120":14066.75},{"date":"2026-06-16","open":17990,"high":18100,"low":17550,"close":17840,"volume":57000,"rsi_14":65.13,"sma_20":15252.0,"sma_60":15581.0,"sma_120":14107.5},{"date":"2026-06-17","open":17840,"high":17930,"low":17350,"close":17700,"volume":38608,"rsi_14":85.89,"sma_20":16164.5,"sma_60":15963.17,"sma_120":14414.75},{"date":"2026-06-18","open":17970,"high":17970,"low":17220,"close":17760,"volume":40748,"rsi_14":72.17,"sma_20":15475.5,"sma_60":15717.33,"sma_120":14193.33},{"date":"2026-06-19","open":17880,"high":17950,"low":16680,"close":17000,"volume":43350,"rsi_14":67.98,"sma_20":15580.0,"sma_60":15756.33,"sma_120":14231.0},{"date":"2026-06-22","open":16980,"high":17000,"low":16210,"close":16390,"volume":40575,"rsi_14":65.57,"sma_20":15641.0,"sma_60":15792.83,"sma_120":14263.5},{"date":"2026-06-23","open":16330,"high":16330,"low":14900,"close":14900,"volume":66683,"rsi_14":56.58,"sma_20":15628.5,"sma_60":15791.17,"sma_120":14281.92},{"date":"2026-06-24","open":14710,"high":15300,"low":14580,"close":15020,"volume":42138,"rsi_14":48.77,"sma_20":15606.0,"sma_60":15788.5,"sma_120":14302.83},{"date":"2026-06-25","open":15380,"high":15720,"low":15020,"close":15040,"volume":47564,"rsi_14":52.35,"sma_20":15618.0,"sma_60":15781.0,"sma_120":14323.67},{"date":"2026-06-26","open":14810,"high":15620,"low":14400,"close":14790,"volume":46446,"rsi_14":52.93,"sma_20":15628.0,"sma_60":15784.17,"sma_120":14341.92},{"date":"2026-06-29","open":14680,"high":15940,"low":14680,"close":15800,"volume":32714,"rsi_14":54.64,"sma_20":15704.5,"sma_60":15799.83,"sma_120":14374.0},{"date":"2026-06-30","open":15800,"high":16160,"low":15290,"close":15990,"volume":36332,"rsi_14":56.59,"sma_20":15807.0,"sma_60":15816.0,"sma_120":14410.17},{"date":"2026-07-01","open":15890,"high":16710,"low":15560,"close":16620,"volume":34449,"rsi_14":58.42,"sma_20":15953.0,"sma_60":15854.0,"sma_120":14447.0},{"date":"2026-07-02","open":16540,"high":17090,"low":15560,"close":15600,"volume":125614,"rsi_14":42.86,"sma_20":15972.5,"sma_60":15863.83,"sma_120":14475.33},{"date":"2026-07-03","open":15590,"high":16190,"low":14810,"close":15660,"volume":37667,"rsi_14":32.81,"sma_20":16020.5,"sma_60":15879.17,"sma_120":14500.58},{"date":"2026-07-06","open":15660,"high":15860,"low":15110,"close":15570,"volume":25051,"rsi_14":32.4,"sma_20":16080.5,"sma_60":15898.33,"sma_120":14528.08},{"date":"2026-07-07","open":15560,"high":15560,"low":14720,"close":14790,"volume":48662,"rsi_14":29.48,"sma_20":16064.5,"sma_60":15882.83,"sma_120":14552.0},{"date":"2026-07-08","open":14500,"high":14900,"low":13960,"close":14200,"volume":58474,"rsi_14":26.64,"sma_20":16024.5,"sma_60":15871.17,"sma_120":14569.33},{"date":"2026-07-09","open":14200,"high":14940,"low":14010,"close":14580,"volume":39832,"rsi_14":33.29,"sma_20":15988.5,"sma_60":15860.17,"sma_120":14586.92},{"date":"2026-07-10","open":14730,"high":15590,"low":14620,"close":15280,"volume":34282,"rsi_14":42.43,"sma_20":15919.0,"sma_60":15854.17,"sma_120":14610.17},{"date":"2026-07-13","open":15280,"high":15570,"low":14720,"close":15080,"volume":29352,"rsi_14":51.49,"sma_20":15780.5,"sma_60":15845.17,"sma_120":14630.67},{"date":"2026-07-14","open":14960,"high":15050,"low":14340,"close":14980,"volume":41079,"rsi_14":49.67,"sma_20":15637.5,"sma_60":15831.0,"sma_120":14651.33},{"date":"2026-07-15","open":15030,"high":15870,"low":15030,"close":15590,"volume":29707,"rsi_14":54.16,"sma_20":15532.0,"sma_60":15830.83,"sma_120":14679.42},{"date":"2026-07-16","open":15590,"high":15590,"low":15080,"close":15260,"volume":13214,"rsi_14":53.51,"sma_20":15407.0,"sma_60":15820.17,"sma_120":14706.25},{"date":"2026-07-20","open":15260,"high":15690,"low":14550,"close":14750,"volume":16327,"rsi_14":41.52,"sma_20":15294.5,"sma_60":15805.83,"sma_120":14729.17},{"date":"2026-07-21","open":14640,"high":14760,"low":14280,"close":14460,"volume":16156,"rsi_14":37.84,"sma_20":15198.0,"sma_60":15788.0,"sma_120":14750.17},{"date":"2026-07-22","open":14530,"high":15180,"low":14530,"close":14770,"volume":22340,"rsi_14":34.51,"sma_20":15191.5,"sma_60":15771.0,"sma_120":14772.67},{"date":"2026-07-23","open":14770,"high":15240,"low":14630,"close":15230,"volume":11921,"rsi_14":46.58,"sma_20":15202.0,"sma_60":15756.5,"sma_120":14798.0},{"date":"2026-07-24","open":15230,"high":15370,"low":14910,"close":15130,"volume":17596,"rsi_14":45.14,"sma_20":15206.5,"sma_60":15712.67,"sma_120":14820.58},{"date":"2026-07-27","open":15380,"high":15420,"low":14920,"close":15020,"volume":17237,"rsi_14":44.97,"sma_20":15218.0,"sma_60":15673.17,"sma_120":14841.5},{"date":"2026-07-28","open":14700,"high":14910,"low":14110,"close":14430,"volume":31952,"rsi_14":46.59,"sma_20":15149.5,"sma_60":15625.0,"sma_120":14859.5},{"date":"2026-07-29","open":14450,"high":14600,"low":13100,"close":13410,"volume":66738,"rsi_14":43.08,"sma_20":15020.5,"sma_60":15555.83,"sma_120":14865.0},{"date":"2026-07-30","open":13000,"high":13890,"low":13000,"close":13520,"volume":16938,"rsi_14":40.26,"sma_20":14865.5,"sma_60":15484.67,"sma_120":14874.08},{"date":"2026-07-31","open":14160,"high":15790,"low":13790,"close":15790,"volume":79443,"rsi_14":53.64,"sma_20":14875.0,"sma_60":15451.17,"sma_120":14905.67},{"date":"2026-08-03","open":15680,"high":15890,"low":15300,"close":15680,"volume":16591,"rsi_14":54.34,"sma_20":14876.0,"sma_60":15419.17,"sma_120":14931.75},{"date":"2026-08-04","open":15590,"high":16020,"low":15560,"close":15880,"volume":17964,"rsi_14":56.41,"sma_20":14891.5,"sma_60":15396.17,"sma_120":14959.25},{"date":"2026-08-05","open":15950,"high":16450,"low":15880,"close":16180,"volume":43055,"rsi_14":54.4,"sma_20":14961.0,"sma_60":15368.33,"sma_120":14992.33},{"date":"2026-08-06","open":16180,"high":16280,"low":16040,"close":16230,"volume":11499,"rsi_14":57.54,"sma_20":15062.5,"sma_60":15359.67,"sma_120":15028.0},{"date":"2026-08-07","open":16240,"high":16630,"low":16110,"close":16430,"volume":16392,"rsi_14":63.73,"sma_20":15155.0,"sma_60":15370.67,"sma_120":15061.92},{"date":"2026-08-10","open":16640,"high":18550,"low":16350,"close":18000,"volume":569296,"rsi_14":73.92,"sma_20":15291.0,"sma_60":15412.17,"sma_120":15111.92},{"date":"2026-08-11","open":17820,"high":18670,"low":17370,"close":17520,"volume":200154,"rsi_14":68.16,"sma_20":15413.0,"sma_60":15440.83,"sma_120":15158.83},{"date":"2026-08-12","open":17330,"high":17480,"low":16690,"close":16990,"volume":109942,"rsi_14":61.52,"sma_20":15513.5,"sma_60":15467.67,"sma_120":15187.83},{"date":"2026-08-13","open":16990,"high":17030,"low":16320,"close":16520,"volume":69106,"rsi_14":58.68,"sma_20":15560.0,"sma_60":15482.17,"sma_120":15215.42},{"date":"2026-08-14","open":16690,"high":16690,"low":16290,"close":16450,"volume":34146,"rsi_14":58.97,"sma_20":15619.5,"sma_60":15500.67,"sma_120":15240.17},{"date":"2026-08-18","open":16460,"high":16530,"low":15680,"close":15680,"volume":89090,"rsi_14":57.67,"sma_20":15666.0,"sma_60":15513.5,"sma_120":15257.17},{"date":"2026-08-19","open":15660,"high":16040,"low":15300,"close":15610,"volume":34551,"rsi_14":65.28,"sma_20":15723.5,"sma_60":15520.83,"sma_120":15273.75},{"date":"2026-08-20","open":15530,"high":15950,"low":15480,"close":15650,"volume":23167,"rsi_14":64.94,"sma_20":15767.5,"sma_60":15529.17,"sma_120":15289.0},{"date":"2026-08-21","open":15650,"high":15650,"low":15050,"close":15060,"volume":65282,"rsi_14":43.3,"sma_20":15759.0,"sma_60":15522.33,"sma_120":15301.5},{"date":"2026-08-24","open":15230,"high":15230,"low":14770,"close":15110,"volume":62071,"rsi_14":44.71,"sma_20":15758.0,"sma_60":15527.5,"sma_120":15311.42},{"date":"2026-08-25","open":15080,"high":15790,"low":14930,"close":15760,"volume":20337,"rsi_14":48.97,"sma_20":15795.0,"sma_60":15547.0,"sma_120":15330.83},{"date":"2026-08-26","open":15960,"high":17240,"low":15770,"close":16870,"volume":157943,"rsi_14":55.19,"sma_20":15917.0,"sma_60":15590.33,"sma_120":15363.25},{"date":"2026-08-27","open":16870,"high":17390,"low":16710,"close":17190,"volume":52627,"rsi_14":56.94,"sma_20":16106.0,"sma_60":15644.5,"sma_120":15412.5},{"date":"2026-08-28","open":17240,"high":17240,"low":16710,"close":16800,"volume":29652,"rsi_14":52.6,"sma_20":16270.0,"sma_60":15696.17,"sma_120":15451.67},{"date":"2026-08-31","open":16800,"high":17190,"low":16420,"close":16960,"volume":30292,"rsi_14":40.88,"sma_20":16328.5,"sma_60":15725.33,"sma_120":15481.67},{"date":"2026-09-01","open":16960,"high":17050,"low":16660,"close":16940,"volume":25233,"rsi_14":44.47,"sma_20":16391.5,"sma_60":15762.67,"sma_120":15517.83},{"date":"2026-09-02","open":16600,"high":17030,"low":16510,"close":16520,"volume":23954,"rsi_14":45.42,"sma_20":16423.5,"sma_60":15798.5,"sma_120":15547.17},{"date":"2026-09-03","open":16450,"high":17120,"low":16450,"close":16970,"volume":40215,"rsi_14":54.4,"sma_20":16463.0,"sma_60":15829.5,"sma_120":15578.08},{"date":"2026-09-04","open":17110,"high":17110,"low":16660,"close":16780,"volume":23316,"rsi_14":53.15,"sma_20":16490.5,"sma_60":15859.17,"sma_120":15600.08},{"date":"2026-09-07","open":16780,"high":16880,"low":16020,"close":16620,"volume":33007,"rsi_14":60.17,"sma_20":16500.0,"sma_60":15881.17,"sma_120":15624.42},{"date":"2026-09-08","open":16940,"high":17140,"low":16690,"close":16930,"volume":47835,"rsi_14":63.58,"sma_20":16446.5,"sma_60":15885.5,"sma_120":15655.25},{"date":"2026-09-09","open":17050,"high":17280,"low":16750,"close":17090,"volume":27142,"rsi_14":64.46,"sma_20":16425.0,"sma_60":15872.83,"sma_120":15688.08},{"date":"2026-09-10","open":17200,"high":17500,"low":16650,"close":16790,"volume":36725,"rsi_14":68.44,"sma_20":16415.0,"sma_60":15855.33,"sma_120":15718.17},{"date":"2026-09-11","open":16790,"high":17040,"low":16420,"close":16920,"volume":16756,"rsi_14":68.97,"sma_20":16435.0,"sma_60":15842.33,"sma_120":15749.67},{"date":"2026-09-14","open":17090,"high":17190,"low":16610,"close":17040,"volume":23749,"rsi_14":65.09,"sma_20":16464.5,"sma_60":15830.33,"sma_120":15773.83},{"date":"2026-09-15","open":17090,"high":17100,"low":16560,"close":16900,"volume":19115,"rsi_14":50.46,"sma_20":16525.5,"sma_60":15828.67,"sma_120":15792.5},{"date":"2026-09-16","open":16760,"high":16990,"low":16580,"close":16840,"volume":18209,"rsi_14":44.19,"sma_20":16587.0,"sma_60":15836.17,"sma_120":15814.5},{"date":"2026-09-17","open":16640,"high":16830,"low":16470,"close":16730,"volume":14407,"rsi_14":48.72,"sma_20":16641.0,"sma_60":15866.67,"sma_120":15828.92},{"date":"2026-09-18","open":16580,"high":18100,"low":16580,"close":18030,"volume":145335,"rsi_14":63.82,"sma_20":16789.5,"sma_60":15916.83,"sma_120":15852.67},{"date":"2026-09-21","open":18190,"high":18850,"low":17510,"close":18620,"volume":141280,"rsi_14":68.92,"sma_20":16965.0,"sma_60":15976.5,"sma_120":15878.75},{"date":"2026-09-22","open":18780,"high":19200,"low":18540,"close":18820,"volume":117406,"rsi_14":77.25,"sma_20":17118.0,"sma_60":16043.67,"sma_120":15913.92},{"date":"2026-09-23","open":18750,"high":19390,"low":18300,"close":19390,"volume":72907,"rsi_14":77.88,"sma_20":17244.0,"sma_60":16103.5,"sma_120":15951.67},{"date":"2026-09-28","open":19310,"high":19740,"low":19010,"close":19550,"volume":62299,"rsi_14":82.13,"sma_20":17362.0,"sma_60":16162.83,"sma_120":15989.42},{"date":"2026-09-29","open":19490,"high":19580,"low":19150,"close":19530,"volume":33630,"rsi_14":84.89,"sma_20":17498.5,"sma_60":16211.33,"sma_120":16032.67},{"date":"2026-09-30","open":19390,"high":19700,"low":19000,"close":19100,"volume":34904,"rsi_14":75.29,"sma_20":17605.5,"sma_60":16269.67,"sma_120":16066.75},{"date":"2026-10-01","open":19150,"high":19600,"low":18860,"close":19220,"volume":53064,"rsi_14":75.06,"sma_20":17719.5,"sma_60":16329.0,"sma_120":16104.08},{"date":"2026-10-02","open":19220,"high":19390,"low":18680,"close":18890,"volume":32209,"rsi_14":74.53,"sma_20":17838.0,"sma_60":16384.33,"sma_120":16141.33},{"date":"2026-10-06","open":19230,"high":19690,"low":18690,"close":19620,"volume":65577,"rsi_14":77.66,"sma_20":17970.5,"sma_60":16464.83,"sma_120":16173.83},{"date":"2026-10-07","open":19520,"high":19600,"low":18880,"close":18890,"volume":39414,"rsi_14":66.85,"sma_20":18076.0,"sma_60":16543.0,"sma_120":16207.08},{"date":"2026-10-08","open":18900,"high":19820,"low":18670,"close":18840,"volume":38223,"rsi_14":67.96,"sma_20":18187.0,"sma_60":16614.0,"sma_120":16237.08},{"date":"2026-10-12","open":18650,"high":19150,"low":18310,"close":18410,"volume":53095,"rsi_14":63.6,"sma_20":18261.0,"sma_60":16666.17,"sma_120":16260.17},{"date":"2026-10-13","open":18210,"high":18440,"low":17210,"close":18000,"volume":66841,"rsi_14":60.46,"sma_20":18306.5,"sma_60":16714.83,"sma_120":16280.0},{"date":"2026-10-14","open":18010,"high":18270,"low":17030,"close":17580,"volume":33457,"rsi_14":45.66,"sma_20":18346.0,"sma_60":16758.17,"sma_120":16294.58},{"date":"2026-10-15","open":17200,"high":17200,"low":15910,"close":15940,"volume":87279,"rsi_14":28.53,"sma_20":18297.0,"sma_60":16764.0,"sma_120":16297.42},{"date":"2026-10-16","open":16300,"high":16870,"low":16070,"close":16780,"volume":26582,"rsi_14":35.17,"sma_20":18284.0,"sma_60":16789.33,"sma_120":16304.75},{"date":"2026-10-19","open":16860,"high":16860,"low":16000,"close":16600,"volume":53061,"rsi_14":28.51,"sma_20":18269.0,"sma_60":16820.17,"sma_120":16313.0},{"date":"2026-10-20","open":16340,"high":16990,"low":15950,"close":16350,"volume":50365,"rsi_14":25.68,"sma_20":18244.5,"sma_60":16851.67,"sma_120":16319.83},{"date":"2026-10-21","open":16700,"high":17060,"low":16120,"close":17040,"volume":55387,"rsi_14":32.83,"sma_20":18260.0,"sma_60":16889.5,"sma_120":16330.25},{"date":"2026-10-22","open":17780,"high":17780,"low":16090,"close":16470,"volume":189436,"rsi_14":32.21,"sma_20":18182.0,"sma_60":16910.17,"sma_120":16333.33},{"date":"2026-10-23","open":15775,"high":16270,"low":15146,"close":16270,"volume":65042}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2297.1,"pbr":1.06,"per":7.08,"roa":1.79,"roe":3.21,"grade":"C","comment":"PER 7.12배, ROE 3.21%","revenue":155340971858.0,"analysis":"PER 7.1배입니다. ROE 3.2%입니다. 시가총액 1623.84억. 매출 1553.41억, 영업이익 171.87억.","eps_basis":"TTM","debt_ratio":0.7981975458644465,"market_cap":161490976300,"net_income":22780409212.0,"total_debt":121361821671.0,"ttm_window":"2025Q3~2026Q2","gross_margin":26.26,"total_assets":273406666083.0,"total_equity":152044844412.0,"profit_margin":14.66,"revenue_basis":"TTM","dividend_yield":3.73,"net_income_basis":"TTM","operating_income":17187236739.0,"operating_margin":11.06,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":16270.0,"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":5190.0},{"date":"2016-10-25","close":5600.0},{"date":"2016-10-26","close":5700.0},{"date":"2016-10-27","close":5670.0},{"date":"2016-10-28","close":7370.0},{"date":"2016-10-31","close":8260.0},{"date":"2016-11-01","close":7400.0},{"date":"2016-11-02","close":7150.0},{"date":"2016-11-03","close":8180.0},{"date":"2016-11-04","close":8460.0},{"date":"2016-11-07","close":8270.0},{"date":"2016-11-08","close":7850.0},{"date":"2016-11-09","close":7140.0},{"date":"2016-11-10","close":8620.0},{"date":"2016-11-11","close":8360.0},{"date":"2016-11-14","close":9500.0},{"date":"2016-11-15","close":9380.0},{"date":"2016-11-16","close":9540.0},{"date":"2016-11-17","close":9450.0},{"date":"2016-11-18","close":8920.0},{"date":"2016-11-21","close":8200.0},{"date":"2016-11-22","close":8210.0},{"date":"2016-11-23","close":9000.0},{"date":"2016-11-24","close":8750.0},{"date":"2016-11-25","close":9130.0},{"date":"2016-11-28","close":9140.0},{"date":"2016-11-29","close":9030.0},{"date":"2016-11-30","close":8850.0},{"date":"2016-12-01","close":8290.0},{"date":"2016-12-02","close":8190.0},{"date":"2016-12-05","close":8460.0},{"date":"2016-12-06","close":8390.0},{"date":"2016-12-07","close":7700.0},{"date":"2016-12-08","close":8020.0},{"date":"2016-12-09","close":8040.0},{"date":"2016-12-12","close":8190.0},{"date":"2016-12-13","close":7980.0},{"date":"2016-12-14","close":7670.0},{"date":"2016-12-15","close":7730.0},{"date":"2016-12-16","close":7750.0},{"date":"2016-12-19","close":7920.0},{"date":"2016-12-20","close":7970.0},{"date":"2016-12-21","close":8350.0},{"date":"2016-12-22","close":8010.0},{"date":"2016-12-23","close":7770.0},{"date":"2016-12-26","close":8600.0},{"date":"2016-12-27","close":8320.0},{"date":"2016-12-28","close":8300.0},{"date":"2016-12-29","close":8610.0},{"date":"2017-01-02","close":8690.0},{"date":"2017-01-03","close":8660.0},{"date":"2017-01-04","close":8420.0},{"date":"2017-01-05","close":8290.0},{"date":"2017-01-06","close":8460.0},{"date":"2017-01-09","close":8410.0},{"date":"2017-01-10","close":8260.0},{"date":"2017-01-11","close":8860.0},{"date":"2017-01-12","close":8690.0},{"date":"2017-01-13","close":9270.0},{"date":"2017-01-16","close":9400.0},{"date":"2017-01-17","close":9600.0},{"date":"2017-01-18","close":9320.0},{"date":"2017-01-19","close":9440.0},{"date":"2017-01-20","close":9300.0},{"date":"2017-01-23","close":8750.0},{"date":"2017-01-24","close":8340.0},{"date":"2017-01-25","close":8160.0},{"date":"2017-01-26","close":8040.0},{"date":"2017-01-31","close":7710.0},{"date":"2017-02-01","close":7590.0},{"date":"2017-02-02","close":6940.0},{"date":"2017-02-03","close":6970.0},{"date":"2017-02-06","close":6940.0},{"date":"2017-02-07","close":8300.0},{"date":"2017-02-08","close":7690.0},{"date":"2017-02-09","close":7660.0},{"date":"2017-02-10","close":7200.0},{"date":"2017-02-13","close":7190.0},{"date":"2017-02-14","close":7100.0},{"date":"2017-02-15","close":7030.0},{"date":"2017-02-16","close":7100.0},{"date":"2017-02-17","close":7090.0},{"date":"2017-02-20","close":7040.0},{"date":"2017-02-21","close":7080.0},{"date":"2017-02-22","close":7080.0},{"date":"2017-02-23","close":7130.0},{"date":"2017-02-24","close":7140.0},{"date":"2017-02-27","close":7110.0},{"date":"2017-02-28","close":6810.0},{"date":"2017-03-02","close":6950.0},{"date":"2017-03-03","close":6630.0},{"date":"2017-03-06","close":7100.0},{"date":"2017-03-07","close":6980.0},{"date":"2017-03-08","close":7040.0},{"date":"2017-03-09","close":7750.0},{"date":"2017-03-10","close":7180.0},{"date":"2017-03-13","close":6950.0},{"date":"2017-03-14","close":6510.0},{"date":"2017-03-15","close":6580.0},{"date":"2017-03-16","close":6580.0},{"date":"2017-03-17","close":6410.0},{"date":"2017-03-20","close":6350.0},{"date":"2017-03-21","close":6320.0},{"date":"2017-03-22","close":6330.0},{"date":"2017-03-23","close":6340.0},{"date":"2017-03-24","close":6550.0},{"date":"2017-03-27","close":7900.0},{"date":"2017-03-28","close":9080.0},{"date":"2017-03-29","close":9270.0},{"date":"2017-03-30","close":8560.0},{"date":"2017-03-31","close":9180.0},{"date":"2017-04-03","close":9100.0},{"date":"2017-04-04","close":7400.0},{"date":"2017-04-05","close":8000.0},{"date":"2017-04-06","close":7560.0},{"date":"2017-04-07","close":7630.0},{"date":"2017-04-10","close":6910.0},{"date":"2017-04-11","close":6650.0},{"date":"2017-04-12","close":6560.0},{"date":"2017-04-13","close":6220.0},{"date":"2017-04-14","close":6790.0},{"date":"2017-04-17","close":7100.0},{"date":"2017-04-18","close":6800.0},{"date":"2017-04-19","close":7010.0},{"date":"2017-04-20","close":6770.0},{"date":"2017-04-21","close":6510.0},{"date":"2017-04-24","close":6370.0},{"date":"2017-04-25","close":6450.0},{"date":"2017-04-26","close":6210.0},{"date":"2017-04-27","close":6420.0},{"date":"2017-04-28","close":6120.0},{"date":"2017-05-02","close":5000.0},{"date":"2017-05-04","close":5080.0},{"date":"2017-05-08","close":5150.0},{"date":"2017-05-10","close":4645.0},{"date":"2017-05-11","close":4815.0},{"date":"2017-05-12","close":4695.0},{"date":"2017-05-15","close":4860.0},{"date":"2017-05-16","close":4925.0},{"date":"2017-05-17","close":4885.0},{"date":"2017-05-18","close":4780.0},{"date":"2017-05-19","close":5050.0},{"date":"2017-05-22","close":5000.0},{"date":"2017-05-23","close":4980.0},{"date":"2017-05-24","close":4930.0},{"date":"2017-05-25","close":4870.0},{"date":"2017-05-26","close":4930.0},{"date":"2017-05-29","close":4855.0},{"date":"2017-05-30","close":5040.0},{"date":"2017-05-31","close":5260.0},{"date":"2017-06-01","close":5150.0},{"date":"2017-06-02","close":5210.0},{"date":"2017-06-05","close":5130.0},{"date":"2017-06-07","close":5020.0},{"date":"2017-06-08","close":5200.0},{"date":"2017-06-09","close":5340.0},{"date":"2017-06-12","close":5190.0},{"date":"2017-06-13","close":5210.0},{"date":"2017-06-14","close":5270.0},{"date":"2017-06-15","close":5450.0},{"date":"2017-06-16","close":5830.0},{"date":"2017-06-19","close":5900.0},{"date":"2017-06-20","close":5640.0},{"date":"2017-06-21","close":5440.0},{"date":"2017-06-22","close":5400.0},{"date":"2017-06-23","close":5570.0},{"date":"2017-06-26","close":5620.0},{"date":"2017-06-27","close":5800.0},{"date":"2017-06-28","close":5660.0},{"date":"2017-06-29","close":5550.0},{"date":"2017-06-30","close":5470.0},{"date":"2017-07-03","close":5380.0},{"date":"2017-07-04","close":5420.0},{"date":"2017-07-05","close":5690.0},{"date":"2017-07-06","close":5670.0},{"date":"2017-07-07","close":5650.0},{"date":"2017-07-10","close":5600.0},{"date":"2017-07-11","close":5520.0},{"date":"2017-07-12","close":5740.0},{"date":"2017-07-13","close":5690.0},{"date":"2017-07-14","close":5500.0},{"date":"2017-07-17","close":5530.0},{"date":"2017-07-18","close":5490.0},{"date":"2017-07-19","close":5610.0},{"date":"2017-07-20","close":5630.0},{"date":"2017-07-21","close":5830.0},{"date":"2017-07-24","close":5850.0},{"date":"2017-07-25","close":5760.0},{"date":"2017-07-26","close":5730.0},{"date":"2017-07-27","close":5750.0},{"date":"2017-07-28","close":5580.0},{"date":"2017-07-31","close":5630.0},{"date":"2017-08-01","close":5530.0},{"date":"2017-08-02","close":5610.0},{"date":"2017-08-03","close":5450.0},{"date":"2017-08-04","close":5450.0},{"date":"2017-08-07","close":5550.0},{"date":"2017-08-08","close":5480.0},{"date":"2017-08-09","close":5740.0},{"date":"2017-08-10","close":5790.0},{"date":"2017-08-11","close":5580.0},{"date":"2017-08-14","close":5480.0},{"date":"2017-08-16","close":5550.0},{"date":"2017-08-17","close":5550.0},{"date":"2017-08-18","close":5580.0},{"date":"2017-08-21","close":5570.0},{"date":"2017-08-22","close":5570.0},{"date":"2017-08-23","close":5620.0},{"date":"2017-08-24","close":5760.0},{"date":"2017-08-25","close":5780.0},{"date":"2017-08-28","close":5640.0},{"date":"2017-08-29","close":5660.0},{"date":"2017-08-30","close":5750.0},{"date":"2017-08-31","close":5760.0},{"date":"2017-09-01","close":6190.0},{"date":"2017-09-04","close":6310.0},{"date":"2017-09-05","close":6290.0},{"date":"2017-09-06","close":6330.0},{"date":"2017-09-07","close":6440.0},{"date":"2017-09-08","close":6180.0},{"date":"2017-09-11","close":6010.0},{"date":"2017-09-12","close":5950.0},{"date":"2017-09-13","close":5990.0},{"date":"2017-09-14","close":6000.0},{"date":"2017-09-15","close":5860.0},{"date":"2017-09-18","close":5920.0},{"date":"2017-09-19","close":5910.0},{"date":"2017-09-20","close":5680.0},{"date":"2017-09-21","close":5490.0},{"date":"2017-09-22","close":5240.0},{"date":"2017-09-25","close":4850.0},{"date":"2017-09-26","close":4905.0},{"date":"2017-09-27","close":5000.0},{"date":"2017-09-28","close":5050.0},{"date":"2017-09-29","close":5230.0},{"date":"2017-10-10","close":5250.0},{"date":"2017-10-11","close":5230.0},{"date":"2017-10-12","close":5230.0},{"date":"2017-10-13","close":5250.0},{"date":"2017-10-16","close":5200.0},{"date":"2017-10-17","close":5190.0},{"date":"2017-10-18","close":5300.0},{"date":"2017-10-19","close":5200.0},{"date":"2017-10-20","close":5230.0},{"date":"2017-10-23","close":5210.0},{"date":"2017-10-24","close":5200.0},{"date":"2017-10-25","close":5180.0},{"date":"2017-10-26","close":5200.0},{"date":"2017-10-27","close":5210.0},{"date":"2017-10-30","close":5210.0},{"date":"2017-10-31","close":5300.0},{"date":"2017-11-01","close":5330.0},{"date":"2017-11-02","close":5300.0},{"date":"2017-11-03","close":5320.0},{"date":"2017-11-06","close":5320.0},{"date":"2017-11-07","close":5330.0},{"date":"2017-11-08","close":5340.0},{"date":"2017-11-09","close":5530.0},{"date":"2017-11-10","close":5550.0},{"date":"2017-11-13","close":5260.0},{"date":"2017-11-14","close":5250.0},{"date":"2017-11-15","close":5060.0},{"date":"2017-11-16","close":5110.0},{"date":"2017-11-17","close":5520.0},{"date":"2017-11-20","close":5650.0},{"date":"2017-11-21","close":5640.0},{"date":"2017-11-22","close":5590.0},{"date":"2017-11-23","close":5690.0},{"date":"2017-11-24","close":5690.0},{"date":"2017-11-27","close":5650.0},{"date":"2017-11-28","close":5510.0},{"date":"2017-11-29","close":5670.0},{"date":"2017-11-30","close":5740.0},{"date":"2017-12-01","close":6060.0},{"date":"2017-12-04","close":6080.0},{"date":"2017-12-05","close":6430.0},{"date":"2017-12-06","close":6310.0},{"date":"2017-12-07","close":6450.0},{"date":"2017-12-08","close":6150.0},{"date":"2017-12-11","close":6260.0},{"date":"2017-12-12","close":6000.0},{"date":"2017-12-13","close":6200.0},{"date":"2017-12-14","close":6200.0},{"date":"2017-12-15","close":6100.0},{"date":"2017-12-18","close":6140.0},{"date":"2017-12-19","close":6000.0},{"date":"2017-12-20","close":5980.0},{"date":"2017-12-21","close":5780.0},{"date":"2017-12-22","close":6020.0},{"date":"2017-12-26","close":6010.0},{"date":"2017-12-27","close":6000.0},{"date":"2017-12-28","close":6060.0},{"date":"2018-01-02","close":5151.8599},{"date":"2018-01-03","close":5601.2944},{"date":"2018-01-04","close":5826.0117},{"date":"2018-01-05","close":5859.3032},{"date":"2018-01-08","close":5784.3979},{"date":"2018-01-09","close":5617.9399},{"date":"2018-01-10","close":5992.4692},{"date":"2018-01-11","close":6009.1147},{"date":"2018-01-12","close":5792.7207},{"date":"2018-01-15","close":5759.4292},{"date":"2018-01-16","close":5884.2725},{"date":"2018-01-17","close":5701.1689},{"date":"2018-01-18","close":5850.981},{"date":"2018-01-19","close":5892.5947},{"date":"2018-01-22","close":5850.981},{"date":"2018-01-23","close":6034.0835},{"date":"2018-01-24","close":6108.9897},{"date":"2018-01-25","close":6466.873},{"date":"2018-01-26","close":6383.645},{"date":"2018-01-29","close":6175.5728},{"date":"2018-01-30","close":6158.9268},{"date":"2018-01-31","close":6325.3843},{"date":"2018-02-01","close":6366.999},{"date":"2018-02-02","close":6408.6123},{"date":"2018-02-05","close":6408.6123},{"date":"2018-02-06","close":6300.4155},{"date":"2018-02-07","close":6133.9585},{"date":"2018-02-08","close":6308.7393},{"date":"2018-02-09","close":6158.9268},{"date":"2018-02-12","close":6242.1553},{"date":"2018-02-13","close":6317.062},{"date":"2018-02-14","close":6783.1421},{"date":"2018-02-19","close":7482.2637},{"date":"2018-02-20","close":7324.1289},{"date":"2018-02-21","close":7399.0356},{"date":"2018-02-22","close":7457.2969},{"date":"2018-02-23","close":7565.4922},{"date":"2018-02-26","close":7490.5869},{"date":"2018-02-27","close":7823.5024},{"date":"2018-02-28","close":7898.4087},{"date":"2018-03-02","close":7756.9189},{"date":"2018-03-05","close":7515.5562},{"date":"2018-03-06","close":7532.2012},{"date":"2018-03-07","close":7590.4614},{"date":"2018-03-08","close":8614.1738},{"date":"2018-03-09","close":8614.1738},{"date":"2018-03-12","close":9446.4619},{"date":"2018-03-13","close":9737.7627},{"date":"2018-03-14","close":9779.3779},{"date":"2018-03-15","close":9529.6914},{"date":"2018-03-16","close":9363.2344},{"date":"2018-03-19","close":9238.3896},{"date":"2018-03-20","close":9321.6191},{"date":"2018-03-21","close":9404.8477},{"date":"2018-03-22","close":9030.3193},{"date":"2018-03-23","close":8905.4756},{"date":"2018-03-26","close":9113.5469},{"date":"2018-03-27","close":9987.4492},{"date":"2018-03-28","close":9404.8477},{"date":"2018-03-29","close":9404.8477},{"date":"2018-03-30","close":9404.8477},{"date":"2018-04-02","close":8739.0186},{"date":"2018-04-03","close":8863.8613},{"date":"2018-04-04","close":8073.1875},{"date":"2018-04-05","close":8189.707},{"date":"2018-04-06","close":7931.6992},{"date":"2018-04-09","close":7931.6992},{"date":"2018-04-10","close":7915.0542},{"date":"2018-04-11","close":7923.376},{"date":"2018-04-12","close":7931.6992},{"date":"2018-04-13","close":8131.4473},{"date":"2018-04-16","close":8489.332},{"date":"2018-04-17","close":8364.4883},{"date":"2018-04-18","close":8089.8345},{"date":"2018-04-19","close":7940.0225},{"date":"2018-04-20","close":7881.7627},{"date":"2018-04-23","close":7748.5962},{"date":"2018-04-24","close":7790.21},{"date":"2018-04-25","close":7748.5962},{"date":"2018-04-26","close":7615.4292},{"date":"2018-04-27","close":7815.1797},{"date":"2018-04-30","close":7657.0449},{"date":"2018-05-02","close":7698.6592},{"date":"2018-05-03","close":8039.897},{"date":"2018-05-04","close":8530.9463},{"date":"2018-05-08","close":8530.9463},{"date":"2018-05-09","close":8572.5605},{"date":"2018-05-10","close":8947.0889},{"date":"2018-05-11","close":8947.0889},{"date":"2018-05-14","close":9280.0049},{"date":"2018-05-15","close":8905.4756},{"date":"2018-05-16","close":9071.9326},{"date":"2018-05-17","close":8655.79},{"date":"2018-05-18","close":9280.0049},{"date":"2018-05-21","close":9321.6191},{"date":"2018-05-23","close":9321.6191},{"date":"2018-05-24","close":9196.7764},{"date":"2018-05-25","close":8947.0889},{"date":"2018-05-28","close":8697.4033},{"date":"2018-05-29","close":8489.332},{"date":"2018-05-30","close":8364.4883},{"date":"2018-05-31","close":8614.1738},{"date":"2018-06-01","close":8947.0889},{"date":"2018-06-04","close":8655.79},{"date":"2018-06-05","close":8822.2461},{"date":"2018-06-07","close":9196.7764},{"date":"2018-06-08","close":8988.7041},{"date":"2018-06-11","close":8572.5605},{"date":"2018-06-12","close":8530.9463},{"date":"2018-06-14","close":8572.5605},{"date":"2018-06-15","close":9238.3896},{"date":"2018-06-18","close":9571.3047},{"date":"2018-06-19","close":9155.1621},{"date":"2018-06-20","close":9238.3896},{"date":"2018-06-21","close":8739.0186},{"date":"2018-06-22","close":8406.1035},{"date":"2018-06-25","close":7998.2812},{"date":"2018-06-26","close":7798.5322},{"date":"2018-06-27","close":7324.1289},{"date":"2018-06-28","close":7074.4434},{"date":"2018-06-29","close":7490.5869},{"date":"2018-07-02","close":7016.1831},{"date":"2018-07-03","close":7415.6807},{"date":"2018-07-04","close":7215.9326},{"date":"2018-07-05","close":7066.1201},{"date":"2018-07-06","close":6949.5996},{"date":"2018-07-09","close":6641.6543},{"date":"2018-07-10","close":6841.4019},{"date":"2018-07-11","close":6849.7251},{"date":"2018-07-12","close":7032.8291},{"date":"2018-07-13","close":6991.2139},{"date":"2018-07-16","close":6957.9229},{"date":"2018-07-17","close":6891.3408},{"date":"2018-07-18","close":6891.3408},{"date":"2018-07-19","close":6816.4346},{"date":"2018-07-20","close":6858.0483},{"date":"2018-07-23","close":6391.9678},{"date":"2018-07-24","close":6425.2588},{"date":"2018-07-25","close":6325.3843},{"date":"2018-07-26","close":6691.5908},{"date":"2018-07-27","close":6475.1963},{"date":"2018-07-30","close":6491.8413},{"date":"2018-07-31","close":6525.1328},{"date":"2018-08-01","close":6808.1113},{"date":"2018-08-02","close":6899.6631},{"date":"2018-08-03","close":6774.8198},{"date":"2018-08-06","close":6716.5596},{"date":"2018-08-07","close":6641.6543},{"date":"2018-08-08","close":6649.9766},{"date":"2018-08-09","close":6325.3843},{"date":"2018-08-10","close":6575.0708},{"date":"2018-08-13","close":5992.4692},{"date":"2018-08-14","close":6084.0205},{"date":"2018-08-16","close":6075.6982},{"date":"2018-08-17","close":6000.7925},{"date":"2018-08-20","close":6358.6763},{"date":"2018-08-21","close":6799.7886},{"date":"2018-08-22","close":6816.4346},{"date":"2018-08-23","close":7066.1201},{"date":"2018-08-24","close":6866.3716},{"date":"2018-08-27","close":6899.6631},{"date":"2018-08-28","close":7215.9326},{"date":"2018-08-29","close":7756.9189},{"date":"2018-08-30","close":8239.6455},{"date":"2018-08-31","close":8231.3242},{"date":"2018-09-03","close":8223.0},{"date":"2018-09-04","close":7856.793},{"date":"2018-09-05","close":7831.8247},{"date":"2018-09-06","close":7324.1289},{"date":"2018-09-07","close":7340.7749},{"date":"2018-09-10","close":7274.1919},{"date":"2018-09-11","close":7365.7432},{"date":"2018-09-12","close":7615.4292},{"date":"2018-09-13","close":7748.5962},{"date":"2018-09-14","close":7798.5322},{"date":"2018-09-17","close":7457.2969},{"date":"2018-09-18","close":7157.6714},{"date":"2018-09-19","close":6666.6221},{"date":"2018-09-20","close":6708.2368},{"date":"2018-09-21","close":6724.8823},{"date":"2018-09-27","close":6475.1963},{"date":"2018-09-28","close":6408.6123},{"date":"2018-10-01","close":6267.1245},{"date":"2018-10-02","close":6683.2681},{"date":"2018-10-04","close":6716.5596},{"date":"2018-10-05","close":6924.6309},{"date":"2018-10-08","close":6491.8413},{"date":"2018-10-10","close":6300.4155},{"date":"2018-10-11","close":5950.855},{"date":"2018-10-12","close":6084.0205},{"date":"2018-10-15","close":6317.062},{"date":"2018-10-16","close":6550.103},{"date":"2018-10-17","close":6408.6123},{"date":"2018-10-18","close":6483.5195},{"date":"2018-10-19","close":6433.5815},{"date":"2018-10-22","close":6283.77},{"date":"2018-10-23","close":5975.8237},{"date":"2018-10-24","close":5842.6577},{"date":"2018-10-25","close":5609.6177},{"date":"2018-10-26","close":5468.1289},{"date":"2018-10-29","close":5393.2222},{"date":"2018-10-30","close":5950.855},{"date":"2018-10-31","close":6117.3125},{"date":"2018-11-01","close":6108.9897},{"date":"2018-11-02","close":6158.9268},{"date":"2018-11-05","close":6117.3125},{"date":"2018-11-06","close":6250.479},{"date":"2018-11-07","close":6075.6982},{"date":"2018-11-08","close":6292.0928},{"date":"2018-11-09","close":6250.479},{"date":"2018-11-12","close":6242.1553},{"date":"2018-11-13","close":6267.1245},{"date":"2018-11-14","close":6225.5103},{"date":"2018-11-15","close":6133.9585},{"date":"2018-11-16","close":6208.8638},{"date":"2018-11-19","close":6275.4468},{"date":"2018-11-20","close":6158.9268},{"date":"2018-11-21","close":6059.0527},{"date":"2018-11-22","close":6541.7793},{"date":"2018-11-23","close":6333.7065},{"date":"2018-11-26","close":6533.4561},{"date":"2018-11-27","close":6641.6543},{"date":"2018-11-28","close":6658.2993},{"date":"2018-11-29","close":6691.5908},{"date":"2018-11-30","close":6491.8413},{"date":"2018-12-03","close":6466.873},{"date":"2018-12-04","close":6824.7568},{"date":"2018-12-05","close":6774.8198},{"date":"2018-12-06","close":6558.4248},{"date":"2018-12-07","close":6691.5908},{"date":"2018-12-10","close":6391.9678},{"date":"2018-12-11","close":6308.7393},{"date":"2018-12-12","close":6408.6123},{"date":"2018-12-13","close":6658.2993},{"date":"2018-12-14","close":6633.3311},{"date":"2018-12-17","close":6608.3623},{"date":"2018-12-18","close":6600.0391},{"date":"2018-12-19","close":6649.9766},{"date":"2018-12-20","close":6433.5815},{"date":"2018-12-21","close":6450.2285},{"date":"2018-12-24","close":6450.2285},{"date":"2018-12-26","close":6158.9268},{"date":"2018-12-27","close":6235.3823},{"date":"2018-12-28","close":6252.3726},{"date":"2019-01-02","close":6192.9072},{"date":"2019-01-03","close":6006.0156},{"date":"2019-01-04","close":5946.5498},{"date":"2019-01-07","close":6099.4614},{"date":"2019-01-08","close":6099.4614},{"date":"2019-01-09","close":6226.8877},{"date":"2019-01-10","close":6192.9072},{"date":"2019-01-11","close":6320.334},{"date":"2019-01-14","close":6456.2549},{"date":"2019-01-15","close":6456.2549},{"date":"2019-01-16","close":6481.7402},{"date":"2019-01-17","close":6456.2549},{"date":"2019-01-18","close":6507.2246},{"date":"2019-01-21","close":7042.415},{"date":"2019-01-22","close":6838.5327},{"date":"2019-01-23","close":6855.5229},{"date":"2019-01-24","close":6864.0181},{"date":"2019-01-25","close":6864.0181},{"date":"2019-01-28","close":6830.0381},{"date":"2019-01-29","close":6830.0381},{"date":"2019-01-30","close":6923.4834},{"date":"2019-01-31","close":6940.4741},{"date":"2019-02-01","close":6982.9487},{"date":"2019-02-07","close":7042.415},{"date":"2019-02-08","close":7025.4248},{"date":"2019-02-11","close":6821.5425},{"date":"2019-02-12","close":6864.0181},{"date":"2019-02-13","close":7008.4341},{"date":"2019-02-14","close":6906.4932},{"date":"2019-02-15","close":6830.0381},{"date":"2019-02-18","close":6965.959},{"date":"2019-02-19","close":6830.0381},{"date":"2019-02-20","close":6668.6309},{"date":"2019-02-21","close":6507.2246},{"date":"2019-02-22","close":6507.2246},{"date":"2019-02-25","close":6736.5923},{"date":"2019-02-26","close":6685.6216},{"date":"2019-02-27","close":6813.0474},{"date":"2019-02-28","close":6583.6812},{"date":"2019-03-04","close":6609.1655},{"date":"2019-03-05","close":6456.2549},{"date":"2019-03-06","close":6311.8384},{"date":"2019-03-07","close":6158.9263},{"date":"2019-03-08","close":6116.4521},{"date":"2019-03-11","close":6039.9956},{"date":"2019-03-12","close":6107.9565},{"date":"2019-03-13","close":6023.0059},{"date":"2019-03-14","close":6362.8086},{"date":"2019-03-15","close":6320.334},{"date":"2019-03-18","close":6362.8086},{"date":"2019-03-19","close":6413.7788},{"date":"2019-03-20","close":6328.8281},{"date":"2019-03-21","close":6252.3726},{"date":"2019-03-22","close":6328.8281},{"date":"2019-03-25","close":6184.4126},{"date":"2019-03-26","close":6269.3633},{"date":"2019-03-27","close":6175.9175},{"date":"2019-03-28","close":6141.9365},{"date":"2019-03-29","close":6243.8774},{"date":"2019-04-01","close":6260.8677},{"date":"2019-04-02","close":6362.8086},{"date":"2019-04-03","close":6439.2642},{"date":"2019-04-04","close":6422.2739},{"date":"2019-04-05","close":6371.3042},{"date":"2019-04-08","close":6396.7891},{"date":"2019-04-09","close":6439.2642},{"date":"2019-04-10","close":6354.3135},{"date":"2019-04-11","close":6473.2451},{"date":"2019-04-12","close":6490.2349},{"date":"2019-04-15","close":6694.1167},{"date":"2019-04-16","close":6770.5723},{"date":"2019-04-17","close":6677.1265},{"date":"2019-04-18","close":6447.7593},{"date":"2019-04-19","close":6413.7788},{"date":"2019-04-22","close":6422.2739},{"date":"2019-04-23","close":6481.7402},{"date":"2019-04-24","close":6456.2549},{"date":"2019-04-25","close":6430.7686},{"date":"2019-04-26","close":6354.3135},{"date":"2019-04-29","close":6328.8281},{"date":"2019-04-30","close":6362.8086},{"date":"2019-05-02","close":6354.3135},{"date":"2019-05-03","close":6328.8281},{"date":"2019-05-07","close":6141.9365},{"date":"2019-05-08","close":6133.4419},{"date":"2019-05-09","close":5793.6392},{"date":"2019-05-10","close":5776.6484},{"date":"2019-05-13","close":5615.2422},{"date":"2019-05-14","close":5623.7373},{"date":"2019-05-15","close":5793.6392},{"date":"2019-05-16","close":5785.144},{"date":"2019-05-17","close":5691.6978},{"date":"2019-05-20","close":5640.728},{"date":"2019-05-21","close":5640.728},{"date":"2019-05-22","close":5589.7573},{"date":"2019-05-23","close":5479.3213},{"date":"2019-05-24","close":5487.8164},{"date":"2019-05-27","close":5521.7969},{"date":"2019-05-28","close":5581.2627},{"date":"2019-05-29","close":5572.7671},{"date":"2019-05-30","close":5572.7671},{"date":"2019-05-31","close":5581.2627},{"date":"2019-06-03","close":5555.7769},{"date":"2019-06-04","close":5547.2817},{"date":"2019-06-05","close":5640.728},{"date":"2019-06-07","close":5649.2236},{"date":"2019-06-10","close":5717.1831},{"date":"2019-06-11","close":5691.6978},{"date":"2019-06-12","close":5691.6978},{"date":"2019-06-13","close":5606.7476},{"date":"2019-06-14","close":5513.3018},{"date":"2019-06-17","close":5521.7969},{"date":"2019-06-18","close":5521.7969},{"date":"2019-06-19","close":5521.7969},{"date":"2019-06-20","close":5606.7476},{"date":"2019-06-21","close":5606.7476},{"date":"2019-06-24","close":5598.252},{"date":"2019-06-25","close":5615.2422},{"date":"2019-06-26","close":5606.7476},{"date":"2019-06-27","close":5504.8066},{"date":"2019-06-28","close":5385.8755},{"date":"2019-07-01","close":5521.7969},{"date":"2019-07-02","close":7178.3359},{"date":"2019-07-03","close":8027.8433},{"date":"2019-07-04","close":7925.9023},{"date":"2019-07-05","close":7399.2075},{"date":"2019-07-08","close":7713.5244},{"date":"2019-07-09","close":7229.3057},{"date":"2019-07-10","close":7322.752},{"date":"2019-07-11","close":6923.4834},{"date":"2019-07-12","close":6923.4834},{"date":"2019-07-15","close":6711.1069},{"date":"2019-07-16","close":6864.0181},{"date":"2019-07-17","close":6549.7002},{"date":"2019-07-18","close":6269.3633},{"date":"2019-07-19","close":6371.3042},{"date":"2019-07-22","close":6524.2148},{"date":"2019-07-23","close":6286.353},{"date":"2019-07-24","close":6243.8774},{"date":"2019-07-25","close":6158.9263},{"date":"2019-07-26","close":6031.501},{"date":"2019-07-29","close":5547.2817},{"date":"2019-07-30","close":5717.1831},{"date":"2019-07-31","close":5887.085},{"date":"2019-08-01","close":5751.1636},{"date":"2019-08-02","close":5751.1636},{"date":"2019-08-05","close":5122.5278},{"date":"2019-08-06","close":4842.1914},{"date":"2019-08-07","close":5080.0532},{"date":"2019-08-08","close":5232.9644},{"date":"2019-08-09","close":5224.4688},{"date":"2019-08-12","close":5266.9443},{"date":"2019-08-13","close":5275.4395},{"date":"2019-08-14","close":5377.3809},{"date":"2019-08-16","close":5292.4297},{"date":"2019-08-19","close":6872.5132},{"date":"2019-08-20","close":7263.2866},{"date":"2019-08-21","close":7161.3457},{"date":"2019-08-22","close":6787.5625},{"date":"2019-08-23","close":6592.1758},{"date":"2019-08-26","close":6354.3135},{"date":"2019-08-27","close":6175.9175},{"date":"2019-08-28","close":6175.9175},{"date":"2019-08-29","close":6371.3042},{"date":"2019-08-30","close":6201.4023},{"date":"2019-09-02","close":6260.8677},{"date":"2019-09-03","close":6294.8486},{"date":"2019-09-04","close":6388.2949},{"date":"2019-09-05","close":6345.8179},{"date":"2019-09-06","close":6379.7998},{"date":"2019-09-09","close":6260.8677},{"date":"2019-09-10","close":6243.8774},{"date":"2019-09-11","close":6422.2739},{"date":"2019-09-16","close":6396.7891},{"date":"2019-09-17","close":6473.2451},{"date":"2019-09-18","close":6371.3042},{"date":"2019-09-19","close":6405.2842},{"date":"2019-09-20","close":6515.7197},{"date":"2019-09-23","close":6464.75},{"date":"2019-09-24","close":6337.3228},{"date":"2019-09-25","close":6124.9468},{"date":"2019-09-26","close":6006.0156},{"date":"2019-09-27","close":5997.521},{"date":"2019-09-30","close":5946.5498},{"date":"2019-10-01","close":5989.0259},{"date":"2019-10-02","close":5887.085},{"date":"2019-10-04","close":5980.5312},{"date":"2019-10-07","close":5674.7075},{"date":"2019-10-08","close":5768.1533},{"date":"2019-10-10","close":5793.6392},{"date":"2019-10-11","close":5810.6289},{"date":"2019-10-14","close":5904.0752},{"date":"2019-10-15","close":6048.4907},{"date":"2019-10-16","close":6006.0156},{"date":"2019-10-17","close":6107.9565},{"date":"2019-10-18","close":6073.9766},{"date":"2019-10-21","close":5853.105},{"date":"2019-10-22","close":5853.105},{"date":"2019-10-23","close":5725.6792},{"date":"2019-10-24","close":5674.7075},{"date":"2019-10-25","close":5810.6289},{"date":"2019-10-28","close":5844.6094},{"date":"2019-10-29","close":5836.1143},{"date":"2019-10-30","close":5776.6484},{"date":"2019-10-31","close":5844.6094},{"date":"2019-11-01","close":5776.6484},{"date":"2019-11-04","close":5802.1343},{"date":"2019-11-05","close":5844.6094},{"date":"2019-11-06","close":5946.5498},{"date":"2019-11-07","close":5946.5498},{"date":"2019-11-08","close":6065.481},{"date":"2019-11-11","close":5870.0938},{"date":"2019-11-12","close":5946.5498},{"date":"2019-11-13","close":6014.5107},{"date":"2019-11-14","close":5989.0259},{"date":"2019-11-15","close":5887.085},{"date":"2019-11-18","close":5878.5894},{"date":"2019-11-19","close":5759.6592},{"date":"2019-11-20","close":5589.7573},{"date":"2019-11-21","close":5521.7969},{"date":"2019-11-22","close":5436.8457},{"date":"2019-11-25","close":5615.2422},{"date":"2019-11-26","close":5640.728},{"date":"2019-11-27","close":5615.2422},{"date":"2019-11-28","close":5632.2319},{"date":"2019-11-29","close":5581.2627},{"date":"2019-12-02","close":5564.2725},{"date":"2019-12-03","close":5445.3413},{"date":"2019-12-04","close":5402.8652},{"date":"2019-12-05","close":5224.4688},{"date":"2019-12-06","close":5402.8652},{"date":"2019-12-09","close":5462.3315},{"date":"2019-12-10","close":5394.3706},{"date":"2019-12-11","close":5479.3213},{"date":"2019-12-12","close":5470.8262},{"date":"2019-12-13","close":5691.6978},{"date":"2019-12-16","close":5938.0552},{"date":"2019-12-17","close":5929.5596},{"date":"2019-12-18","close":5904.0752},{"date":"2019-12-19","close":5819.1245},{"date":"2019-12-20","close":5853.105},{"date":"2019-12-23","close":5768.1533},{"date":"2019-12-24","close":5717.1831},{"date":"2019-12-26","close":5785.144},{"date":"2019-12-27","close":5845.9487},{"date":"2019-12-30","close":5889.3809},{"date":"2020-01-02","close":5924.1265},{"date":"2020-01-03","close":5950.1855},{"date":"2020-01-06","close":5915.4399},{"date":"2020-01-07","close":5906.7534},{"date":"2020-01-08","close":5733.0254},{"date":"2020-01-09","close":6071.7949},{"date":"2020-01-10","close":6297.6411},{"date":"2020-01-13","close":6401.8784},{"date":"2020-01-14","close":6341.0737},{"date":"2020-01-15","close":6254.21},{"date":"2020-01-16","close":6645.0981},{"date":"2020-01-17","close":6731.9624},{"date":"2020-01-20","close":6679.8428},{"date":"2020-01-21","close":7053.3584},{"date":"2020-01-22","close":7088.104},{"date":"2020-01-23","close":7070.7314},{"date":"2020-01-28","close":7235.7725},{"date":"2020-01-29","close":7070.7314},{"date":"2020-01-30","close":6844.8848},{"date":"2020-01-31","close":6731.9624},{"date":"2020-02-03","close":6784.0801},{"date":"2020-02-04","close":7340.0103},{"date":"2020-02-05","close":7313.9507},{"date":"2020-02-06","close":7522.4243},{"date":"2020-02-07","close":7426.8735},{"date":"2020-02-10","close":7635.3472},{"date":"2020-02-11","close":7617.9746},{"date":"2020-02-12","close":7617.9746},{"date":"2020-02-13","close":7609.2891},{"date":"2020-02-14","close":7583.2285},{"date":"2020-02-17","close":7444.2461},{"date":"2020-02-18","close":7305.2637},{"date":"2020-02-19","close":7548.4829},{"date":"2020-02-20","close":7400.8154},{"date":"2020-02-21","close":7079.418},{"date":"2020-02-24","close":6818.8252},{"date":"2020-02-25","close":6949.1216},{"date":"2020-02-26","close":6749.334},{"date":"2020-02-27","close":6497.4287},{"date":"2020-02-28","close":6158.6592},{"date":"2020-03-02","close":6236.8369},{"date":"2020-03-03","close":6480.0552},{"date":"2020-03-04","close":6931.749},{"date":"2020-03-05","close":7070.7314},{"date":"2020-03-06","close":6853.5713},{"date":"2020-03-09","close":6853.5713},{"date":"2020-03-10","close":6315.0151},{"date":"2020-03-11","close":5889.3809},{"date":"2020-03-12","close":5515.8652},{"date":"2020-03-13","close":5038.1138},{"date":"2020-03-16","close":4655.9116},{"date":"2020-03-17","close":4751.4619},{"date":"2020-03-18","close":4438.7515},{"date":"2020-03-19","close":3769.8984},{"date":"2020-03-20","close":3882.822},{"date":"2020-03-23","close":3348.6079},{"date":"2020-03-24","close":3600.5139},{"date":"2020-03-25","close":3852.4192},{"date":"2020-03-26","close":4082.6094},{"date":"2020-03-27","close":3960.9993},{"date":"2020-03-30","close":4052.2065},{"date":"2020-03-31","close":4208.562},{"date":"2020-04-01","close":4134.7275},{"date":"2020-04-02","close":4169.4727},{"date":"2020-04-03","close":4438.7515},{"date":"2020-04-06","close":4647.2251},{"date":"2020-04-07","close":4881.7578},{"date":"2020-04-08","close":4951.2495},{"date":"2020-04-09","close":5116.2905},{"date":"2020-04-10","close":5064.1724},{"date":"2020-04-13","close":4734.0889},{"date":"2020-04-14","close":4925.1904},{"date":"2020-04-16","close":5124.9766},{"date":"2020-04-17","close":5272.646},{"date":"2020-04-20","close":5237.8999},{"date":"2020-04-21","close":5185.7817},{"date":"2020-04-22","close":5229.2144},{"date":"2020-04-23","close":5246.5874},{"date":"2020-04-24","close":5124.9766},{"date":"2020-04-27","close":5159.7231},{"date":"2020-04-28","close":5177.0957},{"date":"2020-04-29","close":5229.2144},{"date":"2020-05-04","close":5124.9766},{"date":"2020-05-06","close":5350.8242},{"date":"2020-05-07","close":5637.4751},{"date":"2020-05-08","close":5889.3809},{"date":"2020-05-11","close":6427.9375},{"date":"2020-05-12","close":6697.2158},{"date":"2020-05-13","close":6688.5298},{"date":"2020-05-14","close":6497.4287},{"date":"2020-05-15","close":6645.0981},{"date":"2020-05-18","close":6862.2578},{"date":"2020-05-19","close":6853.5713},{"date":"2020-05-20","close":6897.0034},{"date":"2020-05-21","close":6879.6304},{"date":"2020-05-22","close":7070.7314},{"date":"2020-05-25","close":7044.6724},{"date":"2020-05-26","close":7192.3413},{"date":"2020-05-27","close":7131.5361},{"date":"2020-05-28","close":6879.6304},{"date":"2020-05-29","close":6957.8081},{"date":"2020-06-01","close":7070.7314},{"date":"2020-06-02","close":7513.7378},{"date":"2020-06-03","close":7991.4907},{"date":"2020-06-04","close":7696.1514},{"date":"2020-06-05","close":7696.1514},{"date":"2020-06-08","close":7557.1704},{"date":"2020-06-09","close":7435.5605},{"date":"2020-06-10","close":7322.6372},{"date":"2020-06-11","close":7235.7725},{"date":"2020-06-12","close":7174.9683},{"date":"2020-06-15","close":6401.8784},{"date":"2020-06-16","close":6671.1567},{"date":"2020-06-17","close":6688.5298},{"date":"2020-06-18","close":7018.6128},{"date":"2020-06-19","close":7114.1636},{"date":"2020-06-22","close":7027.2993},{"date":"2020-06-23","close":6966.4941},{"date":"2020-06-24","close":7096.791},{"date":"2020-06-25","close":7470.3057},{"date":"2020-06-26","close":7270.5186},{"date":"2020-06-29","close":6975.1812},{"date":"2020-06-30","close":7018.6128},{"date":"2020-07-01","close":7192.3413},{"date":"2020-07-02","close":7400.8154},{"date":"2020-07-03","close":7331.3237},{"date":"2020-07-06","close":7305.2637},{"date":"2020-07-07","close":7340.0103},{"date":"2020-07-08","close":7348.6963},{"date":"2020-07-09","close":7400.8154},{"date":"2020-07-10","close":7348.6963},{"date":"2020-07-13","close":7696.1514},{"date":"2020-07-14","close":7426.8735},{"date":"2020-07-15","close":7522.4243},{"date":"2020-07-16","close":7948.0571},{"date":"2020-07-17","close":7756.9575},{"date":"2020-07-20","close":7904.626},{"date":"2020-07-21","close":7800.3892},{"date":"2020-07-22","close":7739.5845},{"date":"2020-07-23","close":7626.6616},{"date":"2020-07-24","close":7409.501},{"date":"2020-07-27","close":7400.8154},{"date":"2020-07-28","close":7461.6196},{"date":"2020-07-29","close":7348.6963},{"date":"2020-07-30","close":7505.0513},{"date":"2020-07-31","close":7583.2285},{"date":"2020-08-03","close":7565.856},{"date":"2020-08-04","close":7557.1704},{"date":"2020-08-05","close":7661.4062},{"date":"2020-08-06","close":7478.9922},{"date":"2020-08-07","close":7869.8799},{"date":"2020-08-10","close":7730.8984},{"date":"2020-08-11","close":7670.0933},{"date":"2020-08-12","close":8252.0811},{"date":"2020-08-13","close":8130.4717},{"date":"2020-08-14","close":7817.7622},{"date":"2020-08-18","close":7001.2402},{"date":"2020-08-19","close":6992.5542},{"date":"2020-08-20","close":6462.6836},{"date":"2020-08-21","close":6688.5298},{"date":"2020-08-24","close":6740.6484},{"date":"2020-08-25","close":6923.0625},{"date":"2020-08-26","close":7035.9854},{"date":"2020-08-27","close":6758.0205},{"date":"2020-08-28","close":7062.0449},{"date":"2020-08-31","close":7035.9854},{"date":"2020-09-01","close":7079.418},{"date":"2020-09-02","close":7114.1636},{"date":"2020-09-03","close":7157.5952},{"date":"2020-09-04","close":7009.9268},{"date":"2020-09-07","close":7426.8735},{"date":"2020-09-08","close":7383.4424},{"date":"2020-09-09","close":7696.1514},{"date":"2020-09-10","close":7913.313},{"date":"2020-09-11","close":7974.1172},{"date":"2020-09-14","close":8304.2002},{"date":"2020-09-15","close":8226.0234},{"date":"2020-09-16","close":8642.9707},{"date":"2020-09-17","close":8182.5923},{"date":"2020-09-18","close":8121.7847},{"date":"2020-09-21","close":7696.1514},{"date":"2020-09-22","close":7461.6196},{"date":"2020-09-23","close":7583.2285},{"date":"2020-09-24","close":7183.6548},{"date":"2020-09-25","close":7253.1455},{"date":"2020-09-28","close":7522.4243},{"date":"2020-09-29","close":7505.0513},{"date":"2020-10-05","close":7600.6021},{"date":"2020-10-06","close":7774.3301},{"date":"2020-10-07","close":8165.2188},{"date":"2020-10-08","close":8156.5317},{"date":"2020-10-12","close":8304.2002},{"date":"2020-10-13","close":8547.4189},{"date":"2020-10-14","close":8443.1836},{"date":"2020-10-15","close":8191.2778},{"date":"2020-10-16","close":8034.9229},{"date":"2020-10-19","close":7756.9575},{"date":"2020-10-20","close":7887.2524},{"date":"2020-10-21","close":7817.7622},{"date":"2020-10-22","close":7565.856},{"date":"2020-10-23","close":7461.6196},{"date":"2020-10-26","close":7088.104},{"date":"2020-10-27","close":7122.8496},{"date":"2020-10-28","close":7383.4424},{"date":"2020-10-29","close":7270.5186},{"date":"2020-10-30","close":7131.5361},{"date":"2020-11-02","close":7227.0859},{"date":"2020-11-03","close":7513.7378},{"date":"2020-11-04","close":7591.9155},{"date":"2020-11-05","close":7713.5239},{"date":"2020-11-06","close":7817.7622},{"date":"2020-11-09","close":8034.9229},{"date":"2020-11-10","close":8043.6089},{"date":"2020-11-11","close":7843.8218},{"date":"2020-11-12","close":7817.7622},{"date":"2020-11-13","close":7982.8032},{"date":"2020-11-16","close":8208.6504},{"date":"2020-11-17","close":8095.7266},{"date":"2020-11-18","close":8347.6309},{"date":"2020-11-19","close":8399.752},{"date":"2020-11-20","close":8503.9873},{"date":"2020-11-23","close":8590.8525},{"date":"2020-11-24","close":8651.6562},{"date":"2020-11-25","close":9294.4502},{"date":"2020-11-26","close":8729.834},{"date":"2020-11-27","close":8443.1836},{"date":"2020-11-30","close":8538.7324},{"date":"2020-12-01","close":8599.5391},{"date":"2020-12-02","close":8582.167},{"date":"2020-12-03","close":8512.6738},{"date":"2020-12-04","close":8382.3789},{"date":"2020-12-07","close":8382.3789},{"date":"2020-12-08","close":8425.8105},{"date":"2020-12-09","close":8816.6992},{"date":"2020-12-10","close":9077.29},{"date":"2020-12-11","close":9033.8584},{"date":"2020-12-14","close":8816.6992},{"date":"2020-12-15","close":8773.2666},{"date":"2020-12-16","close":9033.8584},{"date":"2020-12-17","close":9077.29},{"date":"2020-12-18","close":8990.4268},{"date":"2020-12-21","close":9251.0186},{"date":"2020-12-22","close":9207.5859},{"date":"2020-12-23","close":9381.3145},{"date":"2020-12-24","close":9294.4502},{"date":"2020-12-28","close":9164.1533},{"date":"2020-12-29","close":9648.7969},{"date":"2020-12-30","close":10045.3232},{"date":"2021-01-04","close":10265.6162},{"date":"2021-01-05","close":10309.6748},{"date":"2021-01-06","close":10089.3818},{"date":"2021-01-07","close":10221.5576},{"date":"2021-01-08","close":9869.0889},{"date":"2021-01-11","close":9736.9141},{"date":"2021-01-12","close":9692.8555},{"date":"2021-01-13","close":9560.6807},{"date":"2021-01-14","close":9780.9727},{"date":"2021-01-15","close":9780.9727},{"date":"2021-01-18","close":9384.4463},{"date":"2021-01-19","close":9428.5049},{"date":"2021-01-20","close":9516.6221},{"date":"2021-01-21","close":10045.3232},{"date":"2021-01-22","close":9780.9727},{"date":"2021-01-25","close":9780.9727},{"date":"2021-01-26","close":11234.9004},{"date":"2021-01-27","close":11895.7773},{"date":"2021-01-28","close":11058.666},{"date":"2021-01-29","close":10706.2002},{"date":"2021-02-01","close":10926.4922},{"date":"2021-02-02","close":10926.4922},{"date":"2021-02-03","close":11367.0771},{"date":"2021-02-04","close":12468.5371},{"date":"2021-02-05","close":12072.0107},{"date":"2021-02-08","close":11895.7773},{"date":"2021-02-09","close":11190.8418},{"date":"2021-02-10","close":11411.1348},{"date":"2021-02-15","close":11587.3682},{"date":"2021-02-16","close":11851.7197},{"date":"2021-02-17","close":12204.1875},{"date":"2021-02-18","close":12644.7705},{"date":"2021-02-19","close":13085.3555},{"date":"2021-02-22","close":12644.7705},{"date":"2021-02-23","close":13702.1738},{"date":"2021-02-24","close":12953.1787},{"date":"2021-02-25","close":11102.7246},{"date":"2021-02-26","close":10485.9072},{"date":"2021-03-02","close":10221.5576},{"date":"2021-03-03","close":10441.8496},{"date":"2021-03-04","close":10089.3818},{"date":"2021-03-05","close":10265.6162},{"date":"2021-03-08","close":10177.499},{"date":"2021-03-09","close":10309.6748},{"date":"2021-03-10","close":10089.3818},{"date":"2021-03-11","close":10265.6162},{"date":"2021-03-12","close":10441.8496},{"date":"2021-03-15","close":10353.7324},{"date":"2021-03-16","close":10353.7324},{"date":"2021-03-17","close":10265.6162},{"date":"2021-03-18","close":10529.9668},{"date":"2021-03-19","close":11058.666},{"date":"2021-03-22","close":11278.959},{"date":"2021-03-23","close":11014.6084},{"date":"2021-03-24","close":11190.8418},{"date":"2021-03-25","close":11278.959},{"date":"2021-03-26","close":11367.0771},{"date":"2021-03-29","close":11543.3105},{"date":"2021-03-30","close":11323.0176},{"date":"2021-03-31","close":11411.1348},{"date":"2021-04-01","close":11367.0771},{"date":"2021-04-02","close":11455.1924},{"date":"2021-04-05","close":11455.1924},{"date":"2021-04-06","close":11455.1924},{"date":"2021-04-07","close":11278.959},{"date":"2021-04-08","close":11455.1924},{"date":"2021-04-09","close":11234.9004},{"date":"2021-04-12","close":12072.0107},{"date":"2021-04-13","close":11675.4844},{"date":"2021-04-14","close":11543.3105},{"date":"2021-04-15","close":11367.0771},{"date":"2021-04-16","close":11631.4277},{"date":"2021-04-19","close":11895.7773},{"date":"2021-04-20","close":11719.5439},{"date":"2021-04-21","close":11367.0771},{"date":"2021-04-22","close":11455.1924},{"date":"2021-04-23","close":11587.3682},{"date":"2021-04-26","close":11895.7773},{"date":"2021-04-27","close":11763.6025},{"date":"2021-04-28","close":11499.2529},{"date":"2021-04-29","close":11499.2529},{"date":"2021-04-30","close":11367.0771},{"date":"2021-05-03","close":12027.9531},{"date":"2021-05-04","close":12292.3027},{"date":"2021-05-06","close":12116.0703},{"date":"2021-05-07","close":12600.7129},{"date":"2021-05-10","close":12512.5947},{"date":"2021-05-11","close":12380.4199},{"date":"2021-05-12","close":13085.3555},{"date":"2021-05-13","close":12160.1289},{"date":"2021-05-14","close":11763.6025},{"date":"2021-05-17","close":10926.4922},{"date":"2021-05-18","close":11102.7246},{"date":"2021-05-20","close":10838.374},{"date":"2021-05-21","close":10970.5498},{"date":"2021-05-24","close":10838.374},{"date":"2021-05-25","close":10882.4336},{"date":"2021-05-26","close":11190.8418},{"date":"2021-05-27","close":11190.8418},{"date":"2021-05-28","close":11234.9004},{"date":"2021-05-31","close":11367.0771},{"date":"2021-06-01","close":11455.1924},{"date":"2021-06-02","close":11851.7197},{"date":"2021-06-03","close":12204.1875},{"date":"2021-06-04","close":12468.5371},{"date":"2021-06-07","close":14186.8154},{"date":"2021-06-08","close":12512.5947},{"date":"2021-06-09","close":12204.1875},{"date":"2021-06-10","close":12204.1875},{"date":"2021-06-11","close":12644.7705},{"date":"2021-06-14","close":12909.1211},{"date":"2021-06-15","close":13569.998},{"date":"2021-06-16","close":13437.8232},{"date":"2021-06-17","close":13305.6475},{"date":"2021-06-18","close":13217.5312},{"date":"2021-06-21","close":12776.9453},{"date":"2021-06-22","close":12688.8291},{"date":"2021-06-23","close":12644.7705},{"date":"2021-06-24","close":12512.5947},{"date":"2021-06-25","close":12732.8877},{"date":"2021-06-28","close":12380.4199},{"date":"2021-06-29","close":12424.4775},{"date":"2021-06-30","close":12160.1289},{"date":"2021-07-01","close":12248.2461},{"date":"2021-07-02","close":12424.4775},{"date":"2021-07-05","close":12688.8291},{"date":"2021-07-06","close":12688.8291},{"date":"2021-07-07","close":12380.4199},{"date":"2021-07-08","close":12204.1875},{"date":"2021-07-09","close":12027.9531},{"date":"2021-07-12","close":12072.0107},{"date":"2021-07-13","close":12116.0703},{"date":"2021-07-14","close":12027.9531},{"date":"2021-07-15","close":12380.4199},{"date":"2021-07-16","close":12821.0049},{"date":"2021-07-19","close":12732.8877},{"date":"2021-07-20","close":12600.7129},{"date":"2021-07-21","close":12688.8291},{"date":"2021-07-22","close":13173.4717},{"date":"2021-07-23","close":13041.2969},{"date":"2021-07-26","close":12688.8291},{"date":"2021-07-27","close":12600.7129},{"date":"2021-07-28","close":12204.1875},{"date":"2021-07-29","close":12204.1875},{"date":"2021-07-30","close":12556.6533},{"date":"2021-08-02","close":12821.0049},{"date":"2021-08-03","close":12688.8291},{"date":"2021-08-04","close":12512.5947},{"date":"2021-08-05","close":12468.5371},{"date":"2021-08-06","close":12292.3027},{"date":"2021-08-09","close":12116.0703},{"date":"2021-08-10","close":12600.7129},{"date":"2021-08-11","close":12556.6533},{"date":"2021-08-12","close":12204.1875},{"date":"2021-08-13","close":11719.5439},{"date":"2021-08-17","close":11058.666},{"date":"2021-08-18","close":10618.082},{"date":"2021-08-19","close":10089.3818},{"date":"2021-08-20","close":9648.7979},{"date":"2021-08-23","close":10001.2646},{"date":"2021-08-24","close":10133.4404},{"date":"2021-08-25","close":10089.3818},{"date":"2021-08-26","close":9913.1475},{"date":"2021-08-27","close":10485.9072},{"date":"2021-08-30","close":10574.0244},{"date":"2021-08-31","close":10574.0244},{"date":"2021-09-01","close":10706.2002},{"date":"2021-09-02","close":10750.2578},{"date":"2021-09-03","close":10838.374},{"date":"2021-09-06","close":10882.4336},{"date":"2021-09-07","close":11323.0176},{"date":"2021-09-08","close":11234.9004},{"date":"2021-09-09","close":11323.0176},{"date":"2021-09-10","close":11190.8418},{"date":"2021-09-13","close":10794.3164},{"date":"2021-09-14","close":10706.2002},{"date":"2021-09-15","close":10794.3164},{"date":"2021-09-16","close":10838.374},{"date":"2021-09-17","close":10662.1426},{"date":"2021-09-23","close":10397.79},{"date":"2021-09-24","close":10397.79},{"date":"2021-09-27","close":10441.8496},{"date":"2021-09-28","close":10133.4404},{"date":"2021-09-29","close":10089.3818},{"date":"2021-09-30","close":10001.2646},{"date":"2021-10-01","close":9692.8555},{"date":"2021-10-05","close":9428.5049},{"date":"2021-10-06","close":9164.1543},{"date":"2021-10-07","close":9296.3291},{"date":"2021-10-08","close":9692.8555},{"date":"2021-10-12","close":9692.8555},{"date":"2021-10-13","close":9913.1475},{"date":"2021-10-14","close":10001.2646},{"date":"2021-10-15","close":10397.79},{"date":"2021-10-18","close":10441.8496},{"date":"2021-10-19","close":10485.9072},{"date":"2021-10-20","close":10177.499},{"date":"2021-10-21","close":10397.79},{"date":"2021-10-22","close":10529.9668},{"date":"2021-10-25","close":10662.1426},{"date":"2021-10-26","close":10750.2578},{"date":"2021-10-27","close":10750.2578},{"date":"2021-10-28","close":10485.9072},{"date":"2021-10-29","close":10397.79},{"date":"2021-11-01","close":10045.3232},{"date":"2021-11-02","close":10133.4404},{"date":"2021-11-03","close":10353.7324},{"date":"2021-11-04","close":11102.7246},{"date":"2021-11-05","close":10662.1426},{"date":"2021-11-08","close":10485.9072},{"date":"2021-11-09","close":10529.9668},{"date":"2021-11-10","close":10045.3232},{"date":"2021-11-11","close":9957.2061},{"date":"2021-11-12","close":9384.4463},{"date":"2021-11-15","close":10001.2646},{"date":"2021-11-16","close":9869.0889},{"date":"2021-11-17","close":9957.2061},{"date":"2021-11-18","close":9913.1475},{"date":"2021-11-19","close":9780.9727},{"date":"2021-11-22","close":10265.6162},{"date":"2021-11-23","close":10089.3818},{"date":"2021-11-24","close":10618.082},{"date":"2021-11-25","close":10397.79},{"date":"2021-11-26","close":10133.4404},{"date":"2021-11-29","close":9869.0889},{"date":"2021-11-30","close":9384.4463},{"date":"2021-12-01","close":9780.9727},{"date":"2021-12-02","close":10353.7324},{"date":"2021-12-03","close":10309.6748},{"date":"2021-12-06","close":10309.6748},{"date":"2021-12-07","close":10309.6748},{"date":"2021-12-08","close":10309.6748},{"date":"2021-12-09","close":10353.7324},{"date":"2021-12-10","close":10177.499},{"date":"2021-12-13","close":10177.499},{"date":"2021-12-14","close":10221.5576},{"date":"2021-12-15","close":10133.4404},{"date":"2021-12-16","close":10089.3818},{"date":"2021-12-17","close":10133.4404},{"date":"2021-12-20","close":10001.2646},{"date":"2021-12-21","close":10001.2646},{"date":"2021-12-22","close":10045.3232},{"date":"2021-12-23","close":10353.7324},{"date":"2021-12-24","close":10221.5576},{"date":"2021-12-27","close":10177.499},{"date":"2021-12-28","close":10353.7324},{"date":"2021-12-29","close":10442.9883},{"date":"2021-12-30","close":10353.7324},{"date":"2022-01-03","close":11600.0},{"date":"2022-01-04","close":10487.6162},{"date":"2022-01-05","close":10353.7324},{"date":"2022-01-06","close":10666.1299},{"date":"2022-01-07","close":10666.1299},{"date":"2022-01-10","close":11023.1543},{"date":"2022-01-11","close":10576.873},{"date":"2022-01-12","close":11112.4102},{"date":"2022-01-13","close":11157.0391},{"date":"2022-01-14","close":11023.1543},{"date":"2022-01-17","close":10710.7578},{"date":"2022-01-18","close":10710.7578},{"date":"2022-01-19","close":10219.8477},{"date":"2022-01-20","close":10264.4766},{"date":"2022-01-21","close":10175.2197},{"date":"2022-01-24","close":9907.4512},{"date":"2022-01-25","close":9550.4258},{"date":"2022-01-26","close":9550.4258},{"date":"2022-01-27","close":9193.4004},{"date":"2022-01-28","close":9505.7969},{"date":"2022-02-03","close":9728.9375},{"date":"2022-02-04","close":9773.5664},{"date":"2022-02-07","close":9728.9375},{"date":"2022-02-08","close":9728.9375},{"date":"2022-02-09","close":9728.9375},{"date":"2022-02-10","close":9952.0791},{"date":"2022-02-11","close":9684.3105},{"date":"2022-02-14","close":9282.6562},{"date":"2022-02-15","close":9282.6562},{"date":"2022-02-16","close":9461.168},{"date":"2022-02-17","close":9684.3105},{"date":"2022-02-18","close":9952.0791},{"date":"2022-02-21","close":9952.0791},{"date":"2022-02-22","close":9952.0791},{"date":"2022-02-23","close":9952.0791},{"date":"2022-02-24","close":9639.6816},{"date":"2022-02-25","close":9907.4512},{"date":"2022-02-28","close":9907.4512},{"date":"2022-03-02","close":10264.4766},{"date":"2022-03-03","close":10353.7324},{"date":"2022-03-04","close":10353.7324},{"date":"2022-03-07","close":10309.1035},{"date":"2022-03-08","close":11335.5508},{"date":"2022-03-10","close":11335.5508},{"date":"2022-03-11","close":11335.5508},{"date":"2022-03-14","close":11380.1797},{"date":"2022-03-15","close":11380.1797},{"date":"2022-03-16","close":11380.1797},{"date":"2022-03-17","close":11380.1797},{"date":"2022-03-18","close":11023.1543},{"date":"2022-03-21","close":11023.1543},{"date":"2022-03-22","close":11023.1543},{"date":"2022-03-23","close":11157.0391},{"date":"2022-03-24","close":11380.1797},{"date":"2022-03-25","close":11157.0391},{"date":"2022-03-28","close":10978.5254},{"date":"2022-03-29","close":10889.2695},{"date":"2022-03-30","close":10755.3848},{"date":"2022-03-31","close":10710.7578},{"date":"2022-04-01","close":10710.7578},{"date":"2022-04-04","close":10710.7578},{"date":"2022-04-05","close":10800.0146},{"date":"2022-04-06","close":10844.6426},{"date":"2022-04-07","close":10889.2695},{"date":"2022-04-08","close":10755.3848},{"date":"2022-04-11","close":10576.873},{"date":"2022-04-12","close":10532.2451},{"date":"2022-04-13","close":10800.0146},{"date":"2022-04-14","close":10889.2695},{"date":"2022-04-15","close":11112.4102},{"date":"2022-04-18","close":11290.9238},{"date":"2022-04-19","close":11380.1797},{"date":"2022-04-20","close":11514.0645},{"date":"2022-04-21","close":11469.4355},{"date":"2022-04-22","close":11558.6924},{"date":"2022-04-25","close":11469.4355},{"date":"2022-04-26","close":11514.0645},{"date":"2022-04-27","close":11290.9238},{"date":"2022-04-28","close":11290.9238},{"date":"2022-04-29","close":11424.8076},{"date":"2022-05-02","close":11201.666},{"date":"2022-05-03","close":11380.1797},{"date":"2022-05-04","close":11157.0391},{"date":"2022-05-06","close":11067.7822},{"date":"2022-05-09","close":12400.0},{"date":"2022-05-10","close":11157.0391},{"date":"2022-05-11","close":10978.5254},{"date":"2022-05-12","close":10844.6426},{"date":"2022-05-13","close":10933.8975},{"date":"2022-05-16","close":11067.7822},{"date":"2022-05-17","close":10933.8975},{"date":"2022-05-18","close":10800.0146},{"date":"2022-05-19","close":10800.0146},{"date":"2022-05-20","close":10844.6426},{"date":"2022-05-23","close":11023.1543},{"date":"2022-05-24","close":10755.3848},{"date":"2022-05-25","close":10800.0146},{"date":"2022-05-26","close":10800.0146},{"date":"2022-05-27","close":10933.8975},{"date":"2022-05-30","close":10978.5254},{"date":"2022-05-31","close":11023.1543},{"date":"2022-06-02","close":11647.9492},{"date":"2022-06-03","close":11692.5771},{"date":"2022-06-07","close":11558.6924},{"date":"2022-06-08","close":11424.8076},{"date":"2022-06-09","close":11514.0645},{"date":"2022-06-10","close":11603.3193},{"date":"2022-06-13","close":10755.3848},{"date":"2022-06-14","close":11157.0391},{"date":"2022-06-15","close":10621.501},{"date":"2022-06-16","close":10487.6162},{"date":"2022-06-17","close":10755.3848},{"date":"2022-06-20","close":10353.7324},{"date":"2022-06-21","close":10576.873},{"date":"2022-06-22","close":9996.7061},{"date":"2022-06-23","close":9639.6816},{"date":"2022-06-24","close":10130.5918},{"date":"2022-06-27","close":10309.1035},{"date":"2022-06-28","close":11023.1543},{"date":"2022-06-29","close":11112.4102},{"date":"2022-06-30","close":10889.2695},{"date":"2022-07-01","close":10621.501},{"date":"2022-07-04","close":10219.8477},{"date":"2022-07-05","close":10264.4766},{"date":"2022-07-06","close":10353.7324},{"date":"2022-07-07","close":10666.1299},{"date":"2022-07-08","close":10755.3848},{"date":"2022-07-11","close":10933.8975},{"date":"2022-07-12","close":10710.7578},{"date":"2022-07-13","close":10621.501},{"date":"2022-07-14","close":10621.501},{"date":"2022-07-15","close":10487.6162},{"date":"2022-07-18","close":10933.8975},{"date":"2022-07-19","close":11067.7822},{"date":"2022-07-20","close":11157.0391},{"date":"2022-07-21","close":11290.9238},{"date":"2022-07-22","close":11290.9238},{"date":"2022-07-25","close":11603.3193},{"date":"2022-07-26","close":11692.5771},{"date":"2022-07-27","close":12094.2305},{"date":"2022-07-28","close":11915.7178},{"date":"2022-07-29","close":11960.3457},{"date":"2022-08-01","close":11781.833},{"date":"2022-08-02","close":11915.7178},{"date":"2022-08-03","close":11915.7178},{"date":"2022-08-04","close":12049.6016},{"date":"2022-08-05","close":12317.3721},{"date":"2022-08-08","close":12808.2803},{"date":"2022-08-09","close":13477.7031},{"date":"2022-08-10","close":14281.0098},{"date":"2022-08-11","close":14013.2412},{"date":"2022-08-12","close":14861.1748},{"date":"2022-08-16","close":15218.2012},{"date":"2022-08-17","close":14147.126},{"date":"2022-08-18","close":15084.3174},{"date":"2022-08-19","close":15218.2012},{"date":"2022-08-22","close":14638.0352},{"date":"2022-08-23","close":15218.2012},{"date":"2022-08-24","close":15485.9717},{"date":"2022-08-25","close":15173.5732},{"date":"2022-08-26","close":15262.8291},{"date":"2022-08-29","close":15530.5986},{"date":"2022-08-30","close":16289.2764},{"date":"2022-08-31","close":16021.5078},{"date":"2022-09-01","close":15396.7129},{"date":"2022-09-02","close":15173.5732},{"date":"2022-09-05","close":14459.5215},{"date":"2022-09-06","close":15218.2012},{"date":"2022-09-07","close":14905.8037},{"date":"2022-09-08","close":14325.6377},{"date":"2022-09-13","close":14013.2412},{"date":"2022-09-14","close":13879.3574},{"date":"2022-09-15","close":14236.3809},{"date":"2022-09-16","close":13834.7285},{"date":"2022-09-19","close":13254.5625},{"date":"2022-09-20","close":13433.0752},{"date":"2022-09-21","close":13879.3574},{"date":"2022-09-22","close":14281.0098},{"date":"2022-09-23","close":13343.8184},{"date":"2022-09-26","close":12317.3721},{"date":"2022-09-27","close":12585.1396},{"date":"2022-09-28","close":11915.7178},{"date":"2022-09-29","close":11826.4609},{"date":"2022-09-30","close":12138.8594},{"date":"2022-10-04","close":12495.8828},{"date":"2022-10-05","close":11826.4609},{"date":"2022-10-06","close":12272.7432},{"date":"2022-10-07","close":12317.3721},{"date":"2022-10-11","close":11781.833},{"date":"2022-10-12","close":11737.2051},{"date":"2022-10-13","close":10666.1299},{"date":"2022-10-14","close":11380.1797},{"date":"2022-10-17","close":11469.4355},{"date":"2022-10-18","close":11871.0898},{"date":"2022-10-19","close":11915.7178},{"date":"2022-10-20","close":12049.6016},{"date":"2022-10-21","close":11781.833},{"date":"2022-10-24","close":12049.6016},{"date":"2022-10-25","close":11826.4609},{"date":"2022-10-26","close":11469.4355},{"date":"2022-10-27","close":12004.9746},{"date":"2022-10-28","close":12183.4863},{"date":"2022-10-31","close":12361.999},{"date":"2022-11-01","close":12719.0234},{"date":"2022-11-02","close":12451.2559},{"date":"2022-11-03","close":12986.793},{"date":"2022-11-04","close":13165.3057},{"date":"2022-11-07","close":13031.4219},{"date":"2022-11-08","close":12808.2803},{"date":"2022-11-09","close":13031.4219},{"date":"2022-11-10","close":12852.9082},{"date":"2022-11-11","close":13031.4219},{"date":"2022-11-14","close":12451.2559},{"date":"2022-11-15","close":12986.793},{"date":"2022-11-16","close":14013.2412},{"date":"2022-11-17","close":14281.0098},{"date":"2022-11-18","close":14459.5215},{"date":"2022-11-21","close":14147.126},{"date":"2022-11-22","close":14459.5215},{"date":"2022-11-23","close":14414.8936},{"date":"2022-11-24","close":14414.8936},{"date":"2022-11-25","close":14816.5469},{"date":"2022-11-28","close":13879.3574},{"date":"2022-11-29","close":14013.2412},{"date":"2022-11-30","close":13790.0996},{"date":"2022-12-01","close":13745.4727},{"date":"2022-12-02","close":13254.5625},{"date":"2022-12-05","close":13254.5625},{"date":"2022-12-06","close":13254.5625},{"date":"2022-12-07","close":13299.1904},{"date":"2022-12-08","close":13120.6768},{"date":"2022-12-09","close":12897.5371},{"date":"2022-12-12","close":12629.7676},{"date":"2022-12-13","close":12897.5371},{"date":"2022-12-14","close":13299.1904},{"date":"2022-12-15","close":13343.8184},{"date":"2022-12-16","close":13433.0752},{"date":"2022-12-19","close":13745.4727},{"date":"2022-12-20","close":13209.9336},{"date":"2022-12-21","close":13522.3311},{"date":"2022-12-22","close":13700.8438},{"date":"2022-12-23","close":13343.8184},{"date":"2022-12-26","close":13209.9336},{"date":"2022-12-27","close":13745.4727},{"date":"2022-12-28","close":13881.1182},{"date":"2022-12-29","close":13474.1797},{"date":"2023-01-02","close":13293.3174},{"date":"2023-01-03","close":13202.8877},{"date":"2023-01-04","close":12886.3789},{"date":"2023-01-05","close":12660.3027},{"date":"2023-01-06","close":12750.7334},{"date":"2023-01-09","close":12976.8105},{"date":"2023-01-10","close":13293.3174},{"date":"2023-01-11","close":13248.1025},{"date":"2023-01-12","close":13564.6113},{"date":"2023-01-13","close":13655.041},{"date":"2023-01-16","close":13700.2568},{"date":"2023-01-17","close":13745.4717},{"date":"2023-01-18","close":13926.334},{"date":"2023-01-19","close":13519.3945},{"date":"2023-01-20","close":13293.3174},{"date":"2023-01-25","close":13031.0684},{"date":"2023-01-26","close":13085.3271},{"date":"2023-01-27","close":13645.998},{"date":"2023-01-30","close":13492.2656},{"date":"2023-01-31","close":14089.1094},{"date":"2023-02-01","close":14179.54},{"date":"2023-02-02","close":14061.9805},{"date":"2023-02-03","close":13926.334},{"date":"2023-02-06","close":13989.6348},{"date":"2023-02-07","close":13890.1611},{"date":"2023-02-08","close":13844.9463},{"date":"2023-02-09","close":13655.041},{"date":"2023-02-10","close":13763.5576},{"date":"2023-02-13","close":14224.7559},{"date":"2023-02-14","close":13944.4199},{"date":"2023-02-15","close":13636.9551},{"date":"2023-02-16","close":13627.9121},{"date":"2023-02-17","close":13582.6973},{"date":"2023-02-20","close":13374.7061},{"date":"2023-02-21","close":13682.1709},{"date":"2023-02-22","close":13618.8691},{"date":"2023-02-23","close":14061.9805},{"date":"2023-02-24","close":13790.6875},{"date":"2023-02-27","close":12877.3359},{"date":"2023-02-28","close":12452.3125},{"date":"2023-03-02","close":13003.9395},{"date":"2023-03-03","close":13067.2412},{"date":"2023-03-06","close":12967.7676},{"date":"2023-03-07","close":12877.3359},{"date":"2023-03-08","close":12714.5615},{"date":"2023-03-09","close":12587.959},{"date":"2023-03-10","close":12217.1924},{"date":"2023-03-13","close":12072.5039},{"date":"2023-03-14","close":11575.1338},{"date":"2023-03-15","close":11737.9092},{"date":"2023-03-16","close":11575.1338},{"date":"2023-03-17","close":12117.7188},{"date":"2023-03-20","close":12904.4658},{"date":"2023-03-21","close":12615.0879},{"date":"2023-03-22","close":12425.1836},{"date":"2023-03-23","close":12208.1494},{"date":"2023-03-24","close":12606.0449},{"date":"2023-03-27","close":12407.0967},{"date":"2023-03-28","close":12542.7441},{"date":"2023-03-29","close":12533.7002},{"date":"2023-03-30","close":12705.5186},{"date":"2023-03-31","close":12723.6045},{"date":"2023-04-03","close":13211.9307},{"date":"2023-04-04","close":13293.3174},{"date":"2023-04-05","close":13067.2412},{"date":"2023-04-06","close":12841.1641},{"date":"2023-04-07","close":12877.3359},{"date":"2023-04-10","close":12714.5615},{"date":"2023-04-11","close":12949.6816},{"date":"2023-04-12","close":13465.1367},{"date":"2023-04-13","close":13745.4717},{"date":"2023-04-14","close":13609.8262},{"date":"2023-04-17","close":13908.2471},{"date":"2023-04-18","close":13401.835},{"date":"2023-04-19","close":13645.998},{"date":"2023-04-20","close":13076.2842},{"date":"2023-04-21","close":12777.8623},{"date":"2023-04-24","close":12606.0449},{"date":"2023-04-25","close":12560.8301},{"date":"2023-04-26","close":12325.71},{"date":"2023-04-27","close":12389.0107},{"date":"2023-04-28","close":12235.2783},{"date":"2023-05-02","close":12551.7871},{"date":"2023-05-03","close":12389.0107},{"date":"2023-05-04","close":12515.6143},{"date":"2023-05-08","close":12994.8965},{"date":"2023-05-09","close":13157.6719},{"date":"2023-05-10","close":13112.4561},{"date":"2023-05-11","close":13112.4561},{"date":"2023-05-12","close":12705.5186},{"date":"2023-05-15","close":12633.1738},{"date":"2023-05-16","close":12407.0967},{"date":"2023-05-17","close":12461.3564},{"date":"2023-05-18","close":12515.6143},{"date":"2023-05-19","close":12985.8535},{"date":"2023-05-22","close":12958.7246},{"date":"2023-05-23","close":13022.0254},{"date":"2023-05-24","close":13257.1455},{"date":"2023-05-25","close":13121.5},{"date":"2023-05-26","close":13103.4131},{"date":"2023-05-30","close":12904.4658},{"date":"2023-05-31","close":12832.1211},{"date":"2023-06-01","close":12832.1211},{"date":"2023-06-02","close":13175.7588},{"date":"2023-06-05","close":13428.9648},{"date":"2023-06-07","close":13447.0508},{"date":"2023-06-08","close":13564.6113},{"date":"2023-06-09","close":13483.2227},{"date":"2023-06-12","close":13447.0508},{"date":"2023-06-13","close":13293.3174},{"date":"2023-06-14","close":13419.9209},{"date":"2023-06-15","close":13501.3086},{"date":"2023-06-16","close":13962.5059},{"date":"2023-06-19","close":13980.5918},{"date":"2023-06-20","close":14016.7646},{"date":"2023-06-21","close":14188.583},{"date":"2023-06-22","close":14188.583},{"date":"2023-06-23","close":13917.29},{"date":"2023-06-26","close":14577.4346},{"date":"2023-06-27","close":14279.0137},{"date":"2023-06-28","close":14251.8848},{"date":"2023-06-29","close":14251.8848},{"date":"2023-06-30","close":14315.1865},{"date":"2023-07-03","close":14468.918},{"date":"2023-07-04","close":14839.6836},{"date":"2023-07-05","close":14749.2529},{"date":"2023-07-06","close":14731.167},{"date":"2023-07-07","close":14694.9951},{"date":"2023-07-10","close":14830.6406},{"date":"2023-07-11","close":15038.6309},{"date":"2023-07-12","close":15328.0107},{"date":"2023-07-13","close":15337.0537},{"date":"2023-07-14","close":15011.502},{"date":"2023-07-17","close":14568.3916},{"date":"2023-07-18","close":14333.2725},{"date":"2023-07-19","close":14378.4873},{"date":"2023-07-20","close":14116.2383},{"date":"2023-07-21","close":13980.5918},{"date":"2023-07-24","close":13998.6777},{"date":"2023-07-25","close":14242.8418},{"date":"2023-07-26","close":13872.0752},{"date":"2023-07-27","close":13799.7305},{"date":"2023-07-28","close":14143.3672},{"date":"2023-07-31","close":14432.7451},{"date":"2023-08-01","close":14468.918},{"date":"2023-08-02","close":14215.7119},{"date":"2023-08-03","close":14007.7217},{"date":"2023-08-04","close":14025.8076},{"date":"2023-08-07","close":13926.334},{"date":"2023-08-08","close":14866.8125},{"date":"2023-08-09","close":14559.3486},{"date":"2023-08-10","close":13971.5488},{"date":"2023-08-11","close":13718.3428},{"date":"2023-08-14","close":13248.1025},{"date":"2023-08-16","close":13428.9648},{"date":"2023-08-17","close":13085.3271},{"date":"2023-08-18","close":12759.7764},{"date":"2023-08-21","close":12768.8193},{"date":"2023-08-22","close":12750.7334},{"date":"2023-08-23","close":12678.3896},{"date":"2023-08-24","close":12732.6475},{"date":"2023-08-25","close":13031.0684},{"date":"2023-08-28","close":13239.0596},{"date":"2023-08-29","close":13139.5859},{"date":"2023-08-30","close":13338.5332},{"date":"2023-08-31","close":13338.5332},{"date":"2023-09-01","close":13320.4473},{"date":"2023-09-04","close":13275.2314},{"date":"2023-09-05","close":12985.8535},{"date":"2023-09-06","close":12823.0781},{"date":"2023-09-07","close":12696.4756},{"date":"2023-09-08","close":12958.7246},{"date":"2023-09-11","close":12985.8535},{"date":"2023-09-12","close":12904.4658},{"date":"2023-09-13","close":12687.4326},{"date":"2023-09-14","close":12786.9053},{"date":"2023-09-15","close":12922.5527},{"date":"2023-09-18","close":12615.0879},{"date":"2023-09-19","close":12633.1738},{"date":"2023-09-20","close":12642.2168},{"date":"2023-09-21","close":12434.2266},{"date":"2023-09-22","close":12199.1064},{"date":"2023-09-25","close":12072.5039},{"date":"2023-09-26","close":12072.5039},{"date":"2023-09-27","close":12370.9248},{"date":"2023-10-04","close":12054.418},{"date":"2023-10-05","close":11882.5986},{"date":"2023-10-06","close":12162.9346},{"date":"2023-10-10","close":12126.7617},{"date":"2023-10-11","close":12361.8818},{"date":"2023-10-12","close":12425.1836},{"date":"2023-10-13","close":12244.3223},{"date":"2023-10-16","close":11973.0293},{"date":"2023-10-17","close":12126.7617},{"date":"2023-10-18","close":12081.5469},{"date":"2023-10-19","close":11927.8145},{"date":"2023-10-20","close":11891.6416},{"date":"2023-10-23","close":12325.71},{"date":"2023-10-24","close":12361.8818},{"date":"2023-10-25","close":12524.6572},{"date":"2023-10-26","close":12298.5811},{"date":"2023-10-27","close":12389.0107},{"date":"2023-10-30","close":12361.8818},{"date":"2023-10-31","close":11991.1152},{"date":"2023-11-01","close":12208.1494},{"date":"2023-11-02","close":12298.5811},{"date":"2023-11-03","close":12280.4941},{"date":"2023-11-06","close":12298.5811},{"date":"2023-11-07","close":11991.1152},{"date":"2023-11-08","close":11936.8574},{"date":"2023-11-09","close":11638.4355},{"date":"2023-11-10","close":11692.6943},{"date":"2023-11-13","close":11665.5654},{"date":"2023-11-14","close":11746.9521},{"date":"2023-11-15","close":11954.9434},{"date":"2023-11-16","close":12117.7188},{"date":"2023-11-17","close":12045.375},{"date":"2023-11-20","close":12208.1494},{"date":"2023-11-21","close":12253.3652},{"date":"2023-11-22","close":12407.0967},{"date":"2023-11-23","close":12407.0967},{"date":"2023-11-24","close":12289.5381},{"date":"2023-11-27","close":12153.8906},{"date":"2023-11-28","close":12199.1064},{"date":"2023-11-29","close":11982.0723},{"date":"2023-11-30","close":11936.8574},{"date":"2023-12-01","close":11945.9004},{"date":"2023-12-04","close":12072.5039},{"date":"2023-12-05","close":11954.9434},{"date":"2023-12-06","close":12009.2012},{"date":"2023-12-07","close":11918.7715},{"date":"2023-12-08","close":11891.6416},{"date":"2023-12-11","close":11900.6846},{"date":"2023-12-12","close":12117.7188},{"date":"2023-12-13","close":12063.4609},{"date":"2023-12-14","close":12027.2881},{"date":"2023-12-15","close":12108.6758},{"date":"2023-12-18","close":12153.8906},{"date":"2023-12-19","close":12190.0635},{"date":"2023-12-20","close":12289.5381},{"date":"2023-12-21","close":12316.667},{"date":"2023-12-22","close":12325.71},{"date":"2023-12-26","close":12316.667},{"date":"2023-12-27","close":12454.8496},{"date":"2023-12-28","close":12399.5762},{"date":"2024-01-02","close":12399.5762},{"date":"2024-01-03","close":12344.3027},{"date":"2024-01-04","close":12325.8789},{"date":"2024-01-05","close":12620.668},{"date":"2024-01-08","close":12583.8193},{"date":"2024-01-09","close":12528.5459},{"date":"2024-01-10","close":12546.9707},{"date":"2024-01-11","close":12703.5771},{"date":"2024-01-12","close":12611.4561},{"date":"2024-01-15","close":12335.0908},{"date":"2024-01-16","close":12270.6055},{"date":"2024-01-17","close":11856.0586},{"date":"2024-01-18","close":12012.665},{"date":"2024-01-19","close":12021.877},{"date":"2024-01-22","close":11975.8164},{"date":"2024-01-23","close":11883.6943},{"date":"2024-01-24","close":12049.5137},{"date":"2024-01-25","close":12289.0303},{"date":"2024-01-26","close":12270.6055},{"date":"2024-01-29","close":12169.2715},{"date":"2024-01-30","close":12150.8477},{"date":"2024-01-31","close":12113.998},{"date":"2024-02-01","close":12086.3623},{"date":"2024-02-02","close":12067.9385},{"date":"2024-02-05","close":11975.8164},{"date":"2024-02-06","close":11837.6338},{"date":"2024-02-07","close":11782.3604},{"date":"2024-02-08","close":11745.5127},{"date":"2024-02-13","close":11782.3604},{"date":"2024-02-14","close":11736.2998},{"date":"2024-02-15","close":11681.0264},{"date":"2024-02-16","close":11727.0879},{"date":"2024-02-19","close":11745.5127},{"date":"2024-02-20","close":11800.7852},{"date":"2024-02-21","close":12206.1211},{"date":"2024-02-22","close":12206.1211},{"date":"2024-02-23","close":12113.998},{"date":"2024-02-26","close":12113.998},{"date":"2024-02-27","close":11469.1475},{"date":"2024-02-28","close":11662.6025},{"date":"2024-02-29","close":11579.6934},{"date":"2024-03-04","close":11607.3301},{"date":"2024-03-05","close":11275.6924},{"date":"2024-03-06","close":11045.3877},{"date":"2024-03-07","close":10944.0537},{"date":"2024-03-08","close":10962.4775},{"date":"2024-03-11","close":10962.4775},{"date":"2024-03-12","close":10851.9316},{"date":"2024-03-13","close":10842.7197},{"date":"2024-03-14","close":11109.873},{"date":"2024-03-15","close":10907.2051},{"date":"2024-03-18","close":11008.5391},{"date":"2024-03-19","close":10787.4473},{"date":"2024-03-20","close":10778.2344},{"date":"2024-03-21","close":10815.084},{"date":"2024-03-22","close":10769.0225},{"date":"2024-03-25","close":10759.8105},{"date":"2024-03-26","close":10566.3555},{"date":"2024-03-27","close":10336.0508},{"date":"2024-03-28","close":10363.6865},{"date":"2024-03-29","close":10566.3555},{"date":"2024-04-01","close":10722.9609},{"date":"2024-04-02","close":10649.2646},{"date":"2024-04-03","close":12537.7588},{"date":"2024-04-04","close":12196.9082},{"date":"2024-04-05","close":11542.8438},{"date":"2024-04-08","close":11911.3311},{"date":"2024-04-09","close":11883.6943},{"date":"2024-04-11","close":11911.3311},{"date":"2024-04-12","close":12104.7871},{"date":"2024-04-15","close":12399.5762},{"date":"2024-04-16","close":12279.8174},{"date":"2024-04-17","close":12436.4248},{"date":"2024-04-18","close":12445.6367},{"date":"2024-04-19","close":12722.002},{"date":"2024-04-22","close":12657.5166},{"date":"2024-04-23","close":12556.1826},{"date":"2024-04-24","close":12574.6074},{"date":"2024-04-25","close":12353.5146},{"date":"2024-04-26","close":12344.3027},{"date":"2024-04-29","close":12298.2422},{"date":"2024-04-30","close":12528.5459},{"date":"2024-05-02","close":12464.0605},{"date":"2024-05-03","close":12270.6055},{"date":"2024-05-07","close":12583.8193},{"date":"2024-05-08","close":12915.458},{"date":"2024-05-09","close":12593.0312},{"date":"2024-05-10","close":12279.8174},{"date":"2024-05-13","close":12344.3027},{"date":"2024-05-14","close":12178.4844},{"date":"2024-05-16","close":12160.0596},{"date":"2024-05-17","close":11883.6943},{"date":"2024-05-20","close":11681.0264},{"date":"2024-05-21","close":11681.0264},{"date":"2024-05-22","close":11653.3896},{"date":"2024-05-23","close":11837.6338},{"date":"2024-05-24","close":11994.2402},{"date":"2024-05-27","close":12215.333},{"date":"2024-05-28","close":12141.6348},{"date":"2024-05-29","close":11966.6045},{"date":"2024-05-30","close":11699.4512},{"date":"2024-05-31","close":11708.6631},{"date":"2024-06-03","close":12436.4248},{"date":"2024-06-04","close":11837.6338},{"date":"2024-06-05","close":11745.5127},{"date":"2024-06-07","close":11754.7246},{"date":"2024-06-10","close":11745.5127},{"date":"2024-06-11","close":11607.3301},{"date":"2024-06-12","close":11294.1152},{"date":"2024-06-13","close":11413.874},{"date":"2024-06-14","close":11395.4502},{"date":"2024-06-17","close":11165.1465},{"date":"2024-06-18","close":11294.1152},{"date":"2024-06-19","close":11220.4189},{"date":"2024-06-20","close":11515.208},{"date":"2024-06-21","close":11303.3281},{"date":"2024-06-24","close":11469.1475},{"date":"2024-06-25","close":11469.1475},{"date":"2024-06-26","close":11321.752},{"date":"2024-06-27","close":11321.752},{"date":"2024-06-28","close":11377.0254},{"date":"2024-07-01","close":11321.752},{"date":"2024-07-02","close":11238.8428},{"date":"2024-07-03","close":11054.6006},{"date":"2024-07-04","close":11192.7822},{"date":"2024-07-05","close":11063.8115},{"date":"2024-07-08","close":11146.7217},{"date":"2024-07-09","close":11201.9941},{"date":"2024-07-10","close":11248.0557},{"date":"2024-07-11","close":11155.9336},{"date":"2024-07-12","close":11137.5098},{"date":"2024-07-15","close":11211.2061},{"date":"2024-07-16","close":11386.2383},{"date":"2024-07-17","close":11515.208},{"date":"2024-07-18","close":11579.6934},{"date":"2024-07-19","close":11487.5713},{"date":"2024-07-22","close":11321.752},{"date":"2024-07-23","close":11312.54},{"date":"2024-07-24","close":11192.7822},{"date":"2024-07-25","close":10787.4473},{"date":"2024-07-26","close":10999.3271},{"date":"2024-07-29","close":11257.2676},{"date":"2024-07-30","close":11063.8115},{"date":"2024-07-31","close":10999.3271},{"date":"2024-08-01","close":11054.6006},{"date":"2024-08-02","close":10612.415},{"date":"2024-08-05","close":9553.0166},{"date":"2024-08-06","close":9939.9277},{"date":"2024-08-07","close":10161.0195},{"date":"2024-08-08","close":10114.959},{"date":"2024-08-09","close":10308.4141},{"date":"2024-08-12","close":9746.4727},{"date":"2024-08-13","close":9433.2578},{"date":"2024-08-14","close":9516.168},{"date":"2024-08-16","close":9672.7744},{"date":"2024-08-19","close":9608.29},{"date":"2024-08-20","close":9847.8057},{"date":"2024-08-21","close":10013.624},{"date":"2024-08-22","close":9829.3818},{"date":"2024-08-23","close":9829.3818},{"date":"2024-08-26","close":9672.7744},{"date":"2024-08-27","close":9672.7744},{"date":"2024-08-28","close":9571.4404},{"date":"2024-08-29","close":9405.6221},{"date":"2024-08-30","close":9534.5928},{"date":"2024-09-02","close":9377.9854},{"date":"2024-09-03","close":9258.2275},{"date":"2024-09-04","close":8898.9531},{"date":"2024-09-05","close":8760.7705},{"date":"2024-09-06","close":8521.2539},{"date":"2024-09-09","close":8512.042},{"date":"2024-09-10","close":8714.71},{"date":"2024-09-11","close":8696.2852},{"date":"2024-09-12","close":8926.5898},{"date":"2024-09-13","close":8963.4375},{"date":"2024-09-19","close":8908.165},{"date":"2024-09-20","close":8926.5898},{"date":"2024-09-23","close":8889.7402},{"date":"2024-09-24","close":8981.8623},{"date":"2024-09-25","close":9009.499},{"date":"2024-09-26","close":9147.6816},{"date":"2024-09-27","close":9092.4082},{"date":"2024-09-30","close":9064.7725},{"date":"2024-10-02","close":8852.8916},{"date":"2024-10-04","close":8843.6797},{"date":"2024-10-07","close":8880.5283},{"date":"2024-10-08","close":8797.6191},{"date":"2024-10-10","close":8760.7705},{"date":"2024-10-11","close":8751.5576},{"date":"2024-10-14","close":8723.9209},{"date":"2024-10-15","close":8585.7393},{"date":"2024-10-16","close":8567.3154},{"date":"2024-10-17","close":8604.1631},{"date":"2024-10-18","close":8161.979},{"date":"2024-10-21","close":8180.4038},{"date":"2024-10-22","close":8198.8281},{"date":"2024-10-23","close":8263.3125},{"date":"2024-10-24","close":7922.4629},{"date":"2024-10-25","close":7922.4629},{"date":"2024-10-28","close":7959.312},{"date":"2024-10-29","close":8014.5854},{"date":"2024-10-30","close":8033.0088},{"date":"2024-10-31","close":8033.0088},{"date":"2024-11-01","close":7996.1606},{"date":"2024-11-04","close":8115.9189},{"date":"2024-11-05","close":8051.4331},{"date":"2024-11-06","close":8208.04},{"date":"2024-11-07","close":8475.1934},{"date":"2024-11-08","close":8429.1318},{"date":"2024-11-11","close":8198.8281},{"date":"2024-11-12","close":7848.7656},{"date":"2024-11-13","close":7369.7329},{"date":"2024-11-14","close":7425.0059},{"date":"2024-11-15","close":7434.2183},{"date":"2024-11-18","close":7526.3398},{"date":"2024-11-19","close":7517.1279},{"date":"2024-11-20","close":7443.4307},{"date":"2024-11-21","close":7434.2183},{"date":"2024-11-22","close":7793.4927},{"date":"2024-11-25","close":7821.1289},{"date":"2024-11-26","close":7894.8271},{"date":"2024-11-27","close":7931.6753},{"date":"2024-11-28","close":7830.3413},{"date":"2024-11-29","close":7738.2197},{"date":"2024-12-02","close":7471.0669},{"date":"2024-12-03","close":7471.0669},{"date":"2024-12-04","close":7286.8232},{"date":"2024-12-05","close":7047.3076},{"date":"2024-12-06","close":6780.1543},{"date":"2024-12-09","close":6384.0312},{"date":"2024-12-10","close":6632.7598},{"date":"2024-12-11","close":6964.3979},{"date":"2024-12-12","close":6945.9731},{"date":"2024-12-13","close":7056.519},{"date":"2024-12-16","close":7231.5503},{"date":"2024-12-17","close":7277.6118},{"date":"2024-12-18","close":7277.6118},{"date":"2024-12-19","close":7185.4897},{"date":"2024-12-20","close":7194.7021},{"date":"2024-12-23","close":7139.4292},{"date":"2024-12-24","close":7038.0952},{"date":"2024-12-26","close":7038.0952},{"date":"2024-12-27","close":7028.5713},{"date":"2024-12-30","close":6961.9048},{"date":"2025-01-02","close":6933.3335},{"date":"2025-01-03","close":7133.3335},{"date":"2025-01-06","close":7152.3809},{"date":"2025-01-07","close":7409.5239},{"date":"2025-01-08","close":7533.3335},{"date":"2025-01-09","close":7542.8569},{"date":"2025-01-10","close":7619.0479},{"date":"2025-01-13","close":7085.7144},{"date":"2025-01-14","close":6752.3809},{"date":"2025-01-15","close":6800.0},{"date":"2025-01-16","close":6923.8096},{"date":"2025-01-17","close":6961.9048},{"date":"2025-01-20","close":7619.0479},{"date":"2025-01-21","close":7800.0},{"date":"2025-01-22","close":7914.2856},{"date":"2025-01-23","close":7790.4761},{"date":"2025-01-24","close":7752.3809},{"date":"2025-01-31","close":7666.6665},{"date":"2025-02-03","close":7761.9048},{"date":"2025-02-04","close":7904.7617},{"date":"2025-02-05","close":7838.0952},{"date":"2025-02-06","close":7771.4287},{"date":"2025-02-07","close":7495.2383},{"date":"2025-02-10","close":7428.5713},{"date":"2025-02-11","close":7409.5239},{"date":"2025-02-12","close":7390.4761},{"date":"2025-02-13","close":7790.4761},{"date":"2025-02-14","close":7838.0952},{"date":"2025-02-17","close":7885.7144},{"date":"2025-02-18","close":8133.3335},{"date":"2025-02-19","close":8380.9521},{"date":"2025-02-20","close":8380.9521},{"date":"2025-02-21","close":8380.9521},{"date":"2025-02-24","close":8571.4287},{"date":"2025-02-25","close":8523.8096},{"date":"2025-02-26","close":8485.7139},{"date":"2025-02-27","close":8571.4287},{"date":"2025-02-28","close":8476.1904},{"date":"2025-03-04","close":8942.8574},{"date":"2025-03-05","close":9390.4766},{"date":"2025-03-06","close":9133.333},{"date":"2025-03-07","close":9123.8096},{"date":"2025-03-10","close":8933.333},{"date":"2025-03-11","close":9009.5234},{"date":"2025-03-12","close":8809.5234},{"date":"2025-03-13","close":8714.2861},{"date":"2025-03-14","close":8876.1904},{"date":"2025-03-17","close":8809.5234},{"date":"2025-03-18","close":8952.3809},{"date":"2025-03-19","close":8933.333},{"date":"2025-03-20","close":8438.0957},{"date":"2025-03-21","close":8323.8096},{"date":"2025-03-24","close":8219.0479},{"date":"2025-03-25","close":8047.6191},{"date":"2025-03-26","close":8514.2861},{"date":"2025-03-27","close":8600.0},{"date":"2025-03-28","close":8476.1904},{"date":"2025-03-31","close":8380.9521},{"date":"2025-04-01","close":8314.2861},{"date":"2025-04-02","close":8047.6191},{"date":"2025-04-03","close":8047.6191},{"date":"2025-04-04","close":8133.3335},{"date":"2025-04-07","close":7619.0479},{"date":"2025-04-08","close":7695.2383},{"date":"2025-04-09","close":7695.2383},{"date":"2025-04-10","close":7990.4761},{"date":"2025-04-11","close":8142.8569},{"date":"2025-04-14","close":8266.667},{"date":"2025-04-15","close":8609.5234},{"date":"2025-04-16","close":8400.0},{"date":"2025-04-17","close":8571.4287},{"date":"2025-04-18","close":8571.4287},{"date":"2025-04-21","close":8571.4287},{"date":"2025-04-22","close":8619.0479},{"date":"2025-04-23","close":8666.667},{"date":"2025-04-24","close":8580.9521},{"date":"2025-04-25","close":8733.333},{"date":"2025-04-28","close":8971.4287},{"date":"2025-04-29","close":8914.2861},{"date":"2025-04-30","close":8676.1904},{"date":"2025-05-02","close":8771.4287},{"date":"2025-05-07","close":8809.5234},{"date":"2025-05-08","close":8866.667},{"date":"2025-05-09","close":8838.0957},{"date":"2025-05-12","close":8876.1904},{"date":"2025-05-13","close":8828.5713},{"date":"2025-05-14","close":8742.8574},{"date":"2025-05-15","close":8838.0957},{"date":"2025-05-16","close":8733.333},{"date":"2025-05-19","close":8676.1904},{"date":"2025-05-20","close":8780.9521},{"date":"2025-05-21","close":8790.4766},{"date":"2025-05-22","close":8704.7617},{"date":"2025-05-23","close":9161.9053},{"date":"2025-05-26","close":9266.667},{"date":"2025-05-27","close":9238.0957},{"date":"2025-05-28","close":8971.4287},{"date":"2025-05-29","close":9057.1426},{"date":"2025-05-30","close":8990.4766},{"date":"2025-06-02","close":9028.5713},{"date":"2025-06-04","close":9047.6191},{"date":"2025-06-05","close":9190.4766},{"date":"2025-06-09","close":9190.4766},{"date":"2025-06-10","close":9142.8574},{"date":"2025-06-11","close":9104.7617},{"date":"2025-06-12","close":9219.0479},{"date":"2025-06-13","close":9066.667},{"date":"2025-06-16","close":9238.0957},{"date":"2025-06-17","close":9238.0957},{"date":"2025-06-18","close":9019.0479},{"date":"2025-06-19","close":9285.7139},{"date":"2025-06-20","close":9104.7617},{"date":"2025-06-23","close":8980.9521},{"date":"2025-06-24","close":9390.4766},{"date":"2025-06-25","close":9438.0957},{"date":"2025-06-26","close":9238.0957},{"date":"2025-06-27","close":9247.6191},{"date":"2025-06-30","close":9228.5713},{"date":"2025-07-01","close":9219.0479},{"date":"2025-07-02","close":9047.6191},{"date":"2025-07-03","close":9457.1426},{"date":"2025-07-04","close":9295.2383},{"date":"2025-07-07","close":9171.4287},{"date":"2025-07-08","close":9200.0},{"date":"2025-07-09","close":9371.4287},{"date":"2025-07-10","close":9523.8096},{"date":"2025-07-11","close":9457.1426},{"date":"2025-07-14","close":9371.4287},{"date":"2025-07-15","close":9333.333},{"date":"2025-07-16","close":9609.5234},{"date":"2025-07-17","close":9609.5234},{"date":"2025-07-18","close":9523.8096},{"date":"2025-07-21","close":9571.4287},{"date":"2025-07-22","close":9466.667},{"date":"2025-07-23","close":9504.7617},{"date":"2025-07-24","close":9457.1426},{"date":"2025-07-25","close":9419.0479},{"date":"2025-07-28","close":9761.9053},{"date":"2025-07-29","close":10104.7617},{"date":"2025-07-30","close":10161.9053},{"date":"2025-07-31","close":10095.2383},{"date":"2025-08-01","close":9809.5234},{"date":"2025-08-04","close":10000.0},{"date":"2025-08-05","close":10285.7139},{"date":"2025-08-06","close":10142.8574},{"date":"2025-08-07","close":10152.3809},{"date":"2025-08-08","close":10114.2861},{"date":"2025-08-11","close":10057.1426},{"date":"2025-08-12","close":10142.8574},{"date":"2025-08-13","close":9904.7617},{"date":"2025-08-14","close":9895.2383},{"date":"2025-08-18","close":10171.4287},{"date":"2025-08-19","close":10095.2383},{"date":"2025-08-20","close":9752.3809},{"date":"2025-08-21","close":9761.9053},{"date":"2025-08-22","close":9876.1904},{"date":"2025-08-25","close":9923.8096},{"date":"2025-08-26","close":9695.2383},{"date":"2025-08-27","close":9904.7617},{"date":"2025-08-28","close":9923.8096},{"date":"2025-08-29","close":10438.0957},{"date":"2025-09-01","close":10533.333},{"date":"2025-09-02","close":10942.8574},{"date":"2025-09-03","close":11028.5713},{"date":"2025-09-04","close":11190.4766},{"date":"2025-09-05","close":11152.3809},{"date":"2025-09-08","close":11904.7617},{"date":"2025-09-09","close":11590.4766},{"date":"2025-09-10","close":11771.4287},{"date":"2025-09-11","close":12085.7139},{"date":"2025-09-12","close":11761.9053},{"date":"2025-09-15","close":11609.5234},{"date":"2025-09-16","close":11666.667},{"date":"2025-09-17","close":11476.1904},{"date":"2025-09-18","close":11390.4766},{"date":"2025-09-19","close":11800.0},{"date":"2025-09-22","close":11276.1904},{"date":"2025-09-23","close":11533.333},{"date":"2025-09-24","close":11285.7139},{"date":"2025-09-25","close":11400.0},{"date":"2025-09-26","close":11247.6191},{"date":"2025-09-29","close":11304.7617},{"date":"2025-09-30","close":11295.2383},{"date":"2025-10-01","close":11361.9053},{"date":"2025-10-02","close":11495.2383},{"date":"2025-10-10","close":11295.2383},{"date":"2025-10-13","close":11104.7617},{"date":"2025-10-14","close":10838.0957},{"date":"2025-10-15","close":11123.8096},{"date":"2025-10-16","close":11085.7139},{"date":"2025-10-17","close":10809.5234},{"date":"2025-10-20","close":11142.8574},{"date":"2025-10-21","close":11238.0957},{"date":"2025-10-22","close":11285.7139},{"date":"2025-10-23","close":11266.667},{"date":"2025-10-24","close":11228.5713},{"date":"2025-10-27","close":11142.8574},{"date":"2025-10-28","close":11095.2383},{"date":"2025-10-29","close":11161.9053},{"date":"2025-10-30","close":10971.4287},{"date":"2025-10-31","close":10942.8574},{"date":"2025-11-03","close":10876.1904},{"date":"2025-11-04","close":10638.0957},{"date":"2025-11-05","close":10380.9521},{"date":"2025-11-06","close":10457.1426},{"date":"2025-11-07","close":10466.667},{"date":"2025-11-10","close":12142.8574},{"date":"2025-11-11","close":12000.0},{"date":"2025-11-12","close":11857.1426},{"date":"2025-11-13","close":12704.7617},{"date":"2025-11-14","close":12276.1904},{"date":"2025-11-17","close":12866.667},{"date":"2025-11-18","close":12885.7139},{"date":"2025-11-19","close":12761.9053},{"date":"2025-11-20","close":12876.1904},{"date":"2025-11-21","close":12657.1426},{"date":"2025-11-24","close":12742.8574},{"date":"2025-11-25","close":12819.0479},{"date":"2025-11-26","close":12676.1904},{"date":"2025-11-27","close":12542.8574},{"date":"2025-11-28","close":12314.2861},{"date":"2025-12-01","close":12333.333},{"date":"2025-12-02","close":12333.333},{"date":"2025-12-03","close":12438.0957},{"date":"2025-12-04","close":12190.4766},{"date":"2025-12-05","close":12019.0479},{"date":"2025-12-08","close":12019.0479},{"date":"2025-12-09","close":11980.9521},{"date":"2025-12-10","close":11790.4766},{"date":"2025-12-11","close":12047.6191},{"date":"2025-12-12","close":12171.4287},{"date":"2025-12-15","close":12333.333},{"date":"2025-12-16","close":12038.0957},{"date":"2025-12-17","close":11923.8096},{"date":"2025-12-18","close":11885.7139},{"date":"2025-12-19","close":11895.2383},{"date":"2025-12-22","close":12085.7139},{"date":"2025-12-23","close":11914.2861},{"date":"2025-12-24","close":11942.8574},{"date":"2025-12-26","close":12000.0},{"date":"2025-12-29","close":11950.0},{"date":"2025-12-30","close":11650.0},{"date":"2026-01-02","close":12200.0},{"date":"2026-01-05","close":12200.0},{"date":"2026-01-06","close":12630.0},{"date":"2026-01-07","close":12270.0},{"date":"2026-01-08","close":11920.0},{"date":"2026-01-09","close":12120.0},{"date":"2026-01-12","close":12470.0},{"date":"2026-01-13","close":12490.0},{"date":"2026-01-14","close":12620.0},{"date":"2026-01-15","close":12500.0},{"date":"2026-01-16","close":12220.0},{"date":"2026-01-19","close":12040.0},{"date":"2026-01-20","close":12000.0},{"date":"2026-01-21","close":11940.0},{"date":"2026-01-22","close":12070.0},{"date":"2026-01-23","close":12190.0},{"date":"2026-01-26","close":12420.0},{"date":"2026-01-27","close":12510.0},{"date":"2026-01-28","close":12270.0},{"date":"2026-01-29","close":12750.0},{"date":"2026-01-30","close":12430.0},{"date":"2026-02-02","close":12000.0},{"date":"2026-02-03","close":12550.0},{"date":"2026-02-04","close":12580.0},{"date":"2026-02-05","close":12210.0},{"date":"2026-02-06","close":11950.0},{"date":"2026-02-09","close":12360.0},{"date":"2026-02-10","close":12000.0},{"date":"2026-02-11","close":11890.0},{"date":"2026-02-12","close":13510.0},{"date":"2026-02-13","close":13210.0},{"date":"2026-02-19","close":13480.0},{"date":"2026-02-20","close":13640.0},{"date":"2026-02-23","close":13620.0},{"date":"2026-02-24","close":13820.0},{"date":"2026-02-25","close":13560.0},{"date":"2026-02-26","close":13920.0},{"date":"2026-02-27","close":13430.0},{"date":"2026-03-03","close":12980.0},{"date":"2026-03-04","close":11280.0},{"date":"2026-03-05","close":12100.0},{"date":"2026-03-06","close":13360.0},{"date":"2026-03-09","close":12600.0},{"date":"2026-03-10","close":13000.0},{"date":"2026-03-11","close":13260.0},{"date":"2026-03-12","close":14140.0},{"date":"2026-03-13","close":13700.0},{"date":"2026-03-16","close":13230.0},{"date":"2026-03-17","close":13150.0},{"date":"2026-03-18","close":13180.0},{"date":"2026-03-19","close":13140.0},{"date":"2026-03-20","close":14140.0},{"date":"2026-03-23","close":14660.0},{"date":"2026-03-24","close":14200.0},{"date":"2026-03-25","close":15000.0},{"date":"2026-03-26","close":15180.0},{"date":"2026-03-27","close":15490.0},{"date":"2026-03-30","close":14600.0},{"date":"2026-03-31","close":14860.0},{"date":"2026-04-01","close":14980.0},{"date":"2026-04-02","close":14340.0},{"date":"2026-04-03","close":15010.0},{"date":"2026-04-06","close":14740.0},{"date":"2026-04-07","close":14420.0},{"date":"2026-04-08","close":15720.0},{"date":"2026-04-09","close":14900.0},{"date":"2026-04-10","close":15240.0},{"date":"2026-04-13","close":15640.0},{"date":"2026-04-14","close":15620.0},{"date":"2026-04-15","close":15830.0},{"date":"2026-04-16","close":15600.0},{"date":"2026-04-17","close":15900.0},{"date":"2026-04-20","close":15610.0},{"date":"2026-04-21","close":15530.0},{"date":"2026-04-22","close":15790.0},{"date":"2026-04-23","close":16100.0},{"date":"2026-04-24","close":17760.0},{"date":"2026-04-27","close":17390.0},{"date":"2026-04-28","close":17320.0},{"date":"2026-04-29","close":17560.0},{"date":"2026-04-30","close":17790.0},{"date":"2026-05-04","close":17800.0},{"date":"2026-05-06","close":17600.0},{"date":"2026-05-07","close":17260.0},{"date":"2026-05-08","close":17850.0},{"date":"2026-05-11","close":16750.0},{"date":"2026-05-12","close":15770.0},{"date":"2026-05-13","close":15510.0},{"date":"2026-05-14","close":15800.0},{"date":"2026-05-15","close":15380.0},{"date":"2026-05-18","close":15650.0},{"date":"2026-05-19","close":15340.0},{"date":"2026-05-20","close":14910.0},{"date":"2026-05-21","close":15170.0},{"date":"2026-05-22","close":15150.0},{"date":"2026-05-26","close":15470.0},{"date":"2026-05-27","close":14800.0},{"date":"2026-05-28","close":14590.0},{"date":"2026-05-29","close":14270.0},{"date":"2026-06-01","close":13940.0},{"date":"2026-06-02","close":13700.0},{"date":"2026-06-04","close":15210.0},{"date":"2026-06-05","close":14700.0},{"date":"2026-06-08","close":14370.0},{"date":"2026-06-09","close":15110.0},{"date":"2026-06-10","close":15000.0},{"date":"2026-06-11","close":15300.0},{"date":"2026-06-12","close":16670.0},{"date":"2026-06-15","close":17850.0},{"date":"2026-06-16","close":17840.0},{"date":"2026-06-17","close":17700.0},{"date":"2026-06-18","close":17760.0},{"date":"2026-06-19","close":17000.0},{"date":"2026-06-22","close":16390.0},{"date":"2026-06-23","close":14900.0},{"date":"2026-06-24","close":15020.0},{"date":"2026-06-25","close":15040.0},{"date":"2026-06-26","close":14790.0},{"date":"2026-06-29","close":15800.0},{"date":"2026-06-30","close":15990.0},{"date":"2026-07-01","close":16620.0},{"date":"2026-07-02","close":15600.0},{"date":"2026-07-03","close":15660.0},{"date":"2026-07-06","close":15570.0},{"date":"2026-07-07","close":14790.0},{"date":"2026-07-08","close":14200.0},{"date":"2026-07-09","close":14580.0},{"date":"2026-07-10","close":15280.0},{"date":"2026-07-13","close":15080.0},{"date":"2026-07-14","close":14980.0},{"date":"2026-07-15","close":15590.0},{"date":"2026-07-16","close":15260.0},{"date":"2026-07-20","close":14750.0},{"date":"2026-07-21","close":14460.0},{"date":"2026-07-22","close":14770.0},{"date":"2026-07-23","close":15230.0},{"date":"2026-07-24","close":15130.0},{"date":"2026-07-27","close":15020.0},{"date":"2026-07-28","close":14430.0},{"date":"2026-07-29","close":13410.0},{"date":"2026-07-30","close":13520.0},{"date":"2026-07-31","close":15790.0},{"date":"2026-08-03","close":15680.0},{"date":"2026-08-04","close":15880.0},{"date":"2026-08-05","close":16180.0},{"date":"2026-08-06","close":16230.0},{"date":"2026-08-07","close":16430.0},{"date":"2026-08-10","close":18000.0},{"date":"2026-08-11","close":17520.0},{"date":"2026-08-12","close":16990.0},{"date":"2026-08-13","close":16520.0},{"date":"2026-08-14","close":16450.0},{"date":"2026-08-18","close":15680.0},{"date":"2026-08-19","close":15610.0},{"date":"2026-08-20","close":15650.0},{"date":"2026-08-21","close":15060.0},{"date":"2026-08-24","close":15110.0},{"date":"2026-08-25","close":15760.0},{"date":"2026-08-26","close":16870.0},{"date":"2026-08-27","close":17190.0},{"date":"2026-08-28","close":16800.0},{"date":"2026-08-31","close":16960.0},{"date":"2026-09-01","close":16940.0},{"date":"2026-09-02","close":16520.0},{"date":"2026-09-03","close":16970.0},{"date":"2026-09-04","close":16780.0},{"date":"2026-09-07","close":16620.0},{"date":"2026-09-08","close":16930.0},{"date":"2026-09-09","close":17090.0},{"date":"2026-09-10","close":16790.0},{"date":"2026-09-11","close":16920.0},{"date":"2026-09-14","close":17040.0},{"date":"2026-09-15","close":16900.0},{"date":"2026-09-16","close":16840.0},{"date":"2026-09-17","close":16730.0},{"date":"2026-09-18","close":18030.0},{"date":"2026-09-21","close":18620.0},{"date":"2026-09-22","close":18820.0},{"date":"2026-09-23","close":19390.0},{"date":"2026-09-28","close":19550.0},{"date":"2026-09-29","close":19530.0},{"date":"2026-09-30","close":19100.0},{"date":"2026-10-01","close":19220.0},{"date":"2026-10-02","close":18890.0},{"date":"2026-10-06","close":19620.0},{"date":"2026-10-07","close":18890.0},{"date":"2026-10-08","close":18840.0},{"date":"2026-10-12","close":18410.0},{"date":"2026-10-13","close":18000.0},{"date":"2026-10-14","close":17580.0},{"date":"2026-10-15","close":15940.0},{"date":"2026-10-16","close":16780.0},{"date":"2026-10-19","close":16600.0},{"date":"2026-10-20","close":16350.0},{"date":"2026-10-21","close":17040.0},{"date":"2026-10-22","close":16470.0},{"date":"2026-10-23","close":16080.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":45252.0,"foreign_net":-43102.0,"institution_net":-2150.0},{"date":"2026-10-21","retail_net":15262.0,"foreign_net":-258.0,"institution_net":-15004.0},{"date":"2026-10-20","retail_net":24635.0,"foreign_net":-24718.0,"institution_net":83.0},{"date":"2026-10-19","retail_net":12833.0,"foreign_net":2499.0,"institution_net":-15332.0},{"date":"2026-10-16","retail_net":2971.0,"foreign_net":-2931.0,"institution_net":-40.0},{"date":"2026-10-15","retail_net":16165.0,"foreign_net":-10290.0,"institution_net":-5875.0},{"date":"2026-10-14","retail_net":15002.0,"foreign_net":-13073.0,"institution_net":-1929.0},{"date":"2026-10-13","retail_net":-1338.0,"foreign_net":3193.0,"institution_net":-1855.0},{"date":"2026-10-12","retail_net":-9257.0,"foreign_net":11493.0,"institution_net":-2236.0},{"date":"2026-10-08","retail_net":-9887.0,"foreign_net":9920.0,"institution_net":-33.0},{"date":"2026-10-07","retail_net":7652.0,"foreign_net":2110.0,"institution_net":-9762.0},{"date":"2026-10-06","retail_net":-12564.0,"foreign_net":1825.0,"institution_net":10739.0},{"date":"2026-10-02","retail_net":-3943.0,"foreign_net":4008.0,"institution_net":-65.0},{"date":"2026-10-01","retail_net":9398.0,"foreign_net":-9435.0,"institution_net":37.0},{"date":"2026-09-30","retail_net":4385.0,"foreign_net":-4367.0,"institution_net":-18.0},{"date":"2026-09-29","retail_net":1873.0,"foreign_net":-2955.0,"institution_net":1082.0},{"date":"2026-09-28","retail_net":-8594.0,"foreign_net":8656.0,"institution_net":-62.0},{"date":"2026-09-23","retail_net":-17040.0,"foreign_net":15036.0,"institution_net":2004.0},{"date":"2026-09-22","retail_net":-38569.0,"foreign_net":42708.0,"institution_net":-4139.0},{"date":"2026-09-21","retail_net":-6978.0,"foreign_net":-8259.0,"institution_net":15237.0},{"date":"2026-09-18","retail_net":-35612.0,"foreign_net":52798.0,"institution_net":-17186.0},{"date":"2026-09-17","retail_net":4351.0,"foreign_net":1649.0,"institution_net":-6000.0},{"date":"2026-09-16","retail_net":5670.0,"foreign_net":-10670.0,"institution_net":5000.0},{"date":"2026-09-15","retail_net":2677.0,"foreign_net":-1570.0,"institution_net":-1107.0},{"date":"2026-09-14","retail_net":-4092.0,"foreign_net":-594.0,"institution_net":4686.0},{"date":"2026-09-11","retail_net":-4908.0,"foreign_net":4181.0,"institution_net":727.0},{"date":"2026-09-10","retail_net":10286.0,"foreign_net":-5162.0,"institution_net":-5124.0},{"date":"2026-09-09","retail_net":-4484.0,"foreign_net":-2919.0,"institution_net":7403.0},{"date":"2026-09-08","retail_net":-12308.0,"foreign_net":1345.0,"institution_net":10963.0},{"date":"2026-09-07","retail_net":-2466.0,"foreign_net":2466.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":45252.0,"foreign_net":-43102.0,"institution_net":-2150.0},"d3":{"retail_net":85149.0,"foreign_net":-68078.0,"institution_net":-17071.0},"d7":{"retail_net":132120.0,"foreign_net":-91873.0,"institution_net":-40247.0},"d14":{"retail_net":112181.0,"foreign_net":-68759.0,"institution_net":-43422.0},"d30":{"retail_net":6372.0,"foreign_net":23584.0,"institution_net":-29956.0}},"analysis":"최근 5일 외국인 순매수 -6.85만, 기관 순매수 -3.24만. 30일 누적: 외국인 2.36만, 기관 -3.00만.","foreign_flow":-68510.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-32443.0},"insider_trades":[],"price_analysis":{"current":16270.0,"low_30d":15410.0,"support":15851.0,"high_30d":19820.0,"change_1d":-1.2,"change_7d":-1.4,"change_30d":-3.4,"resistance":19379.0,"position_in_range":20.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.94,"per":17.97,"quarter":"2024-Q2"},{"pbr":0.76,"per":73.14,"quarter":"2024-Q3"},{"pbr":0.56,"per":17.08,"quarter":"2024-Q4"},{"pbr":0.68,"per":16.37,"quarter":"2025-Q1"},{"pbr":0.74,"per":12.31,"quarter":"2025-Q2"},{"pbr":0.77,"per":5.21,"quarter":"2025-Q3"},{"pbr":0.77,"per":6.11,"quarter":"2025-Q4"},{"pbr":1.0,"per":7.77,"quarter":"2026-Q1"},{"pbr":1.05,"per":6.96,"quarter":"2026-Q2"},{"pbr":1.06,"per":7.08,"quarter":"현재"}],"timeline":[{"close":11377.0254,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9064.7725,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6961.9048,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8380.9521,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9228.5713,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":11295.2383,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":11650.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":14860.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":15990.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.81,"pbr_5y_low":0.56,"per_5y_avg":18.1,"per_5y_low":5.21,"current_pbr":1.06,"current_per":7.08,"pbr_5y_high":1.05,"per_5y_high":73.14,"pbr_5y_median":0.77,"per_5y_median":12.31,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":33.3,"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 37% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +36.8%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"PER 7.12x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"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":1.79,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.21,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.29,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.8,"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":26.26,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.06,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.66,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.94,"per":17.97,"close":11377.0254,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.76,"per":73.14,"close":9064.7725,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.56,"per":17.08,"close":6961.9048,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.68,"per":16.37,"close":8380.9521,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.74,"per":12.31,"close":9228.5713,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.77,"per":5.21,"close":11295.2383,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.77,"per":6.11,"close":11650.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.0,"per":7.77,"close":14860.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.05,"per":6.96,"close":15990.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"7.1배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"3.2%"}],"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":494.0,"pbr":null,"per":null,"roa":0.017859793639843576,"roe":0.03211543709281217,"revenue":48647105456.0,"market_cap":null,"net_income":4882986636.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.26259879907046774,"total_assets":273406666083.0,"total_equity":152044844412.0,"profit_margin":0.1003756871087948,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6295774407.0,"operating_margin":0.12941724585637185},{"eps":367.0,"pbr":1.07,"per":7.94,"roa":0.013266568226307783,"roe":0.02475529393423085,"revenue":35569216432.0,"market_cap":159800000000.0,"net_income":3642838882.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.20073837981925213,"total_assets":274587882854.0,"total_equity":147153933687.0,"profit_margin":0.10241549427899975,"dividend_yield":3.73,"fiscal_quarter":"Q1","operating_income":1771664657.0,"operating_margin":0.04980893128154811},{"eps":172.62,"pbr":null,"per":null,"roa":0.00652391813189707,"roe":0.011465829158689152,"revenue":33661058740.0,"market_cap":null,"net_income":1713444154.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2802256546016176,"total_assets":262640351911.0,"total_equity":149439184056.0,"profit_margin":0.05090285980707688,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3307213008.0,"operating_margin":0.09825041551857022},{"eps":1263.48,"pbr":null,"per":null,"roa":0.050404827242495065,"roe":0.08639927881906166,"revenue":37463591230.0,"market_cap":null,"net_income":12541139540.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2925520570815816,"total_assets":248808303214.0,"total_equity":145153289604.0,"profit_margin":0.33475540193160497,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5812584667.0,"operating_margin":0.1551528958159626},{"eps":110.32,"pbr":null,"per":null,"roa":0.004519843659646718,"roe":0.008870767771989823,"revenue":39269116749.0,"market_cap":null,"net_income":1094977426.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.20893437836767578,"total_assets":242260022349.0,"total_equity":123436601447.0,"profit_margin":0.027883933142649153,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3416997023.0,"operating_margin":0.08701486832109649},{"eps":361.48,"pbr":null,"per":null,"roa":0.014617527897046522,"roe":0.02927421954558043,"revenue":36597570765.0,"market_cap":null,"net_income":3588020744.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2153832676932321,"total_assets":245460160519.0,"total_equity":122565889021.0,"profit_margin":0.09803986081588222,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2776806768.0,"operating_margin":0.07587407333209101},{"eps":430.93,"pbr":null,"per":null,"roa":0.017132076698046332,"roe":0.034766745289225326,"revenue":36302473793.0,"market_cap":null,"net_income":4277389556.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.23580083166813293,"total_assets":249671398943.0,"total_equity":123031060872.0,"profit_margin":0.11782639333038468,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2325682873.0,"operating_margin":0.06406403283316875},{"eps":-152.92,"pbr":null,"per":null,"roa":-0.005976646112745859,"roe":-0.012781801187105625,"revenue":32655135560.0,"market_cap":null,"net_income":-1517885817.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2283535496062721,"total_assets":253969498673.0,"total_equity":118753671316.0,"profit_margin":-0.046482300286613785,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6669667.0,"operating_margin":-0.00020424557686325525},{"eps":-127.55,"pbr":null,"per":null,"roa":-0.005037012545421852,"roe":-0.010526645236661867,"revenue":32566322293.0,"market_cap":null,"net_income":-1266056014.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2729880616550588,"total_assets":251350577864.0,"total_equity":120271557133.0,"profit_margin":-0.0388762354744654,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1384331573.0,"operating_margin":0.04250807200595556},{"eps":257.08,"pbr":null,"per":null,"roa":0.010107893693643547,"roe":0.020995445540909787,"revenue":31285418121.0,"market_cap":null,"net_income":2551736338.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.23881278249514368,"total_assets":252449859025.0,"total_equity":121537613147.0,"profit_margin":0.081563120816569,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2762441676.0,"operating_margin":0.08829805838988422},{"eps":147.33,"pbr":null,"per":null,"roa":0.005865164889322633,"roe":0.012059123588632693,"revenue":39940911346.0,"market_cap":null,"net_income":1462375794.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.15483067610622567,"total_assets":249332426555.0,"total_equity":121267170309.0,"profit_margin":0.03661348088259017,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1026294006.0,"operating_margin":0.02569530767862114},{"eps":356.15,"pbr":null,"per":null,"roa":0.013912897394497858,"roe":0.02950742656261047,"revenue":27761886236.0,"market_cap":null,"net_income":3535131176.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.23256576397995726,"total_assets":254090221164.0,"total_equity":119804794515.0,"profit_margin":0.1273375715881959,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1479802554.0,"operating_margin":0.0533033865718057}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":633.01,"per":17.97,"date":"2024-06","close":11377.03,"source":"reported"},{"eps":633.01,"per":17.38,"date":"2024-07","close":10999.33,"source":"reported"},{"eps":633.01,"per":15.06,"date":"2024-08","close":9534.59,"source":"reported"},{"eps":123.94,"per":73.14,"date":"2024-09","close":9064.77,"source":"reported"},{"eps":123.94,"per":64.81,"date":"2024-10","close":8033.01,"source":"reported"},{"eps":123.94,"per":62.44,"date":"2024-11","close":7738.22,"source":"reported"},{"eps":407.54,"per":17.08,"date":"2024-12","close":6961.9,"source":"reported"},{"eps":407.54,"per":18.81,"date":"2025-01","close":7666.67,"source":"reported"},{"eps":407.54,"per":20.8,"date":"2025-02","close":8476.19,"source":"reported"},{"eps":511.94,"per":16.37,"date":"2025-03","close":8380.95,"source":"reported"},{"eps":511.94,"per":16.95,"date":"2025-04","close":8676.19,"source":"reported"},{"eps":511.94,"per":17.56,"date":"2025-05","close":8990.48,"source":"reported"},{"eps":749.81,"per":12.31,"date":"2025-06","close":9228.57,"source":"reported"},{"eps":749.81,"per":13.46,"date":"2025-07","close":10095.24,"source":"reported"},{"eps":749.81,"per":13.92,"date":"2025-08","close":10438.1,"source":"reported"},{"eps":2166.21,"per":5.21,"date":"2025-09","close":11295.24,"source":"reported"},{"eps":2166.21,"per":5.05,"date":"2025-10","close":10942.86,"source":"reported"},{"eps":2166.21,"per":5.68,"date":"2025-11","close":12314.29,"source":"reported"},{"eps":1907.9,"per":6.11,"date":"2025-12","close":11650.0,"source":"reported"},{"eps":1907.9,"per":6.52,"date":"2026-01","close":12430.0,"source":"reported"},{"eps":1907.9,"per":7.04,"date":"2026-02","close":13430.0,"source":"reported"},{"eps":1913.42,"per":7.77,"date":"2026-03","close":14860.0,"source":"reported"},{"eps":1913.42,"per":9.3,"date":"2026-04","close":17790.0,"source":"reported"},{"eps":1913.42,"per":7.46,"date":"2026-05","close":14270.0,"source":"reported"},{"eps":2297.1,"per":6.96,"date":"2026-06","close":15990.0,"source":"reported"},{"eps":2297.1,"per":6.87,"date":"2026-07","close":15790.0,"source":"reported"},{"eps":2297.1,"per":7.38,"date":"2026-08","close":16960.0,"source":"reported"},{"eps":2297.1,"per":8.31,"date":"2026-09","close":19100.0,"source":"reported"},{"eps":2297.1,"per":7.0,"date":"2026-10","close":16080.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.06,"std":17.63,"count":29,"current":7.0,"lower_1sd":0.0,"upper_1sd":34.69},"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":"비엠티","phase":"above-fold","symbol_resolved":true}