{"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":"2026-10-23T09:52:09.570817+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":19.4,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-972.5,"direction":"higher_better","percentile":1}],"summary":"매출 +19.4%","percentile":36},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":19.2,"direction":null,"percentile":19},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.8,"direction":"higher_better","percentile":28}],"summary":"RSI 19","percentile":26},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -242원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -242, PBR 1.98x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-4.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -4.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.75,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.34,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":107.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.7x, 순차입금비율 0.3x","percentile":64}},"signals":[],"summary":"아나패스(123860)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1358.10억. 현재가 11,200원, 전일 대비 -0.4%, 30일 -16.8%. ROE -4.2%. 기술적 시그널: RSI 19(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.42만, 기관 순매수 38.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.4,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.40%","value_pct":1.4},"growth":null,"safety":{"grade":"C","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.34,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":62},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.4},"catalysts":["RSI 19 (30 이하 과매도 구간)","전분기 대비 매출 19% 성장"],"portfolio":null,"technical":{"macd":-553.8171652420497,"grade":"D","trend":"하락","atr_14":568.5714285714286,"rsi_14":19.17808219178083,"sma_20":12498.5,"sma_60":13044.333333333334,"comment":"하락 추세, RSI 19","analysis":"RSI(14) 19.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-553.82)가 시그널선(-413.90)을 하회합니다(데드크로스). 현재가가 SMA20(12498)과 SMA60(13044) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10905~14092 (현재 위치 9%).","bb_lower":10904.921950452379,"bb_upper":14092.078049547621,"macd_signal":-413.8972061963714},"change_pct":0.36,"chart_data":[{"date":"2024-10-23","open":18332,"high":19180,"low":17958,"close":18224,"volume":36467,"rsi_14":18.97,"sma_20":19865.0,"sma_60":20627.33,"sma_120":22286.58},{"date":"2024-10-24","open":18036,"high":18283,"low":17820,"close":18036,"volume":44281,"rsi_14":19.83,"sma_20":19767.5,"sma_60":20489.0,"sma_120":22266.58},{"date":"2024-10-25","open":17889,"high":18086,"low":17790,"close":17800,"volume":32429,"rsi_14":21.75,"sma_20":19645.5,"sma_60":20353.33,"sma_120":22238.75},{"date":"2024-10-28","open":17948,"high":18135,"low":17770,"close":17770,"volume":22731,"rsi_14":17.73,"sma_20":19522.0,"sma_60":20247.17,"sma_120":22207.75},{"date":"2024-10-29","open":17770,"high":17829,"low":17396,"close":17741,"volume":38074,"rsi_14":19.78,"sma_20":19339.5,"sma_60":20140.5,"sma_120":22177.75},{"date":"2024-10-30","open":17770,"high":18204,"low":17504,"close":17938,"volume":30094,"rsi_14":25.56,"sma_20":19172.0,"sma_60":20037.17,"sma_120":22150.67},{"date":"2024-10-31","open":17938,"high":18608,"low":17849,"close":18598,"volume":32745,"rsi_14":46.63,"sma_20":19040.5,"sma_60":19951.67,"sma_120":22129.17},{"date":"2024-11-01","open":18598,"high":19091,"low":18303,"close":18914,"volume":68347,"rsi_14":48.88,"sma_20":18945.0,"sma_60":19868.17,"sma_120":22110.33},{"date":"2024-11-04","open":18933,"high":21043,"low":18933,"close":20895,"volume":128318,"rsi_14":72.53,"sma_20":18982.5,"sma_60":19833.17,"sma_120":22105.33},{"date":"2024-11-05","open":20599,"high":22176,"low":20599,"close":21683,"volume":131315,"rsi_14":77.51,"sma_20":19050.0,"sma_60":19831.5,"sma_120":22110.33},{"date":"2024-11-06","open":21585,"high":22176,"low":21437,"close":21683,"volume":44166,"rsi_14":77.78,"sma_20":19140.0,"sma_60":19902.17,"sma_120":22120.75},{"date":"2024-11-07","open":21585,"high":21880,"low":21240,"close":21437,"volume":23366,"rsi_14":77.78,"sma_20":19229.5,"sma_60":19943.0,"sma_120":22128.67},{"date":"2024-11-08","open":21437,"high":22669,"low":21240,"close":22570,"volume":55548,"rsi_14":80.3,"sma_20":19419.5,"sma_60":20008.83,"sma_120":22143.25},{"date":"2024-11-11","open":22570,"high":22570,"low":21732,"close":22127,"volume":41881,"rsi_14":81.66,"sma_20":19578.5,"sma_60":20077.83,"sma_120":22150.33},{"date":"2024-11-12","open":22620,"high":22964,"low":21831,"close":22176,"volume":111798,"rsi_14":81.38,"sma_20":19760.0,"sma_60":20131.33,"sma_120":22156.17},{"date":"2024-11-13","open":21979,"high":22373,"low":21782,"close":21782,"volume":34176,"rsi_14":78.79,"sma_20":19926.5,"sma_60":20174.67,"sma_120":22167.42},{"date":"2024-11-14","open":21831,"high":23654,"low":21535,"close":21683,"volume":286930,"rsi_14":80.5,"sma_20":20089.0,"sma_60":20216.33,"sma_120":22180.75},{"date":"2024-11-15","open":21585,"high":22127,"low":20402,"close":20698,"volume":88526,"rsi_14":69.99,"sma_20":20214.0,"sma_60":20216.33,"sma_120":22186.58},{"date":"2024-11-18","open":20698,"high":21289,"low":20550,"close":20796,"volume":30359,"rsi_14":70.67,"sma_20":20324.0,"sma_60":20216.33,"sma_120":22190.75},{"date":"2024-11-19","open":20796,"high":21190,"low":20106,"close":20303,"volume":75743,"rsi_14":65.38,"sma_20":20437.0,"sma_60":20211.33,"sma_120":22192.83},{"date":"2024-11-20","open":20156,"high":20303,"low":19475,"close":19958,"volume":91545,"rsi_14":59.22,"sma_20":20525.0,"sma_60":20193.0,"sma_120":22194.5},{"date":"2024-11-21","open":19574,"high":20254,"low":19574,"close":20057,"volume":31371,"rsi_14":57.99,"sma_20":20627.5,"sma_60":20186.33,"sma_120":22195.33},{"date":"2024-11-22","open":20008,"high":20451,"low":19515,"close":19811,"volume":48382,"rsi_14":40.0,"sma_20":20729.5,"sma_60":20164.67,"sma_120":22195.33},{"date":"2024-11-25","open":19811,"high":20008,"low":19623,"close":19633,"volume":37049,"rsi_14":28.69,"sma_20":20824.0,"sma_60":20146.67,"sma_120":22194.67},{"date":"2024-11-26","open":19633,"high":19761,"low":19347,"close":19653,"volume":41920,"rsi_14":28.98,"sma_20":20921.0,"sma_60":20129.0,"sma_120":22191.25},{"date":"2024-11-27","open":19712,"high":19712,"low":19219,"close":19229,"volume":57426,"rsi_14":27.95,"sma_20":20986.5,"sma_60":20110.0,"sma_120":22176.33},{"date":"2024-11-28","open":19229,"high":20106,"low":18815,"close":19692,"volume":55634,"rsi_14":16.82,"sma_20":21042.0,"sma_60":20096.33,"sma_120":22168.25},{"date":"2024-11-29","open":19712,"high":19761,"low":19130,"close":19219,"volume":17320,"rsi_14":16.7,"sma_20":21057.5,"sma_60":20081.33,"sma_120":22159.5},{"date":"2024-12-02","open":19219,"high":19219,"low":18736,"close":18756,"volume":35766,"rsi_14":14.23,"sma_20":20949.0,"sma_60":20058.5,"sma_120":22146.83},{"date":"2024-12-03","open":19022,"high":19613,"low":18776,"close":19219,"volume":31935,"rsi_14":23.58,"sma_20":20824.0,"sma_60":20044.33,"sma_120":22138.5},{"date":"2024-12-04","open":18983,"high":19328,"low":18884,"close":18983,"volume":32214,"rsi_14":22.92,"sma_20":20687.0,"sma_60":20022.0,"sma_120":22129.0},{"date":"2024-12-05","open":18992,"high":19604,"low":18835,"close":19318,"volume":23744,"rsi_14":34.09,"sma_20":20579.5,"sma_60":20012.0,"sma_120":22099.0},{"date":"2024-12-06","open":19318,"high":19318,"low":18648,"close":18795,"volume":36460,"rsi_14":28.99,"sma_20":20388.0,"sma_60":19998.5,"sma_120":22051.25},{"date":"2024-12-09","open":18628,"high":18726,"low":17987,"close":18066,"volume":43324,"rsi_14":27.61,"sma_20":20182.0,"sma_60":19984.0,"sma_120":21993.17},{"date":"2024-12-10","open":18066,"high":19318,"low":18066,"close":18667,"volume":39534,"rsi_14":37.71,"sma_20":20004.0,"sma_60":19980.67,"sma_120":21939.33},{"date":"2024-12-11","open":18579,"high":19160,"low":18579,"close":19081,"volume":49992,"rsi_14":41.24,"sma_20":19867.0,"sma_60":19992.33,"sma_120":21884.42},{"date":"2024-12-12","open":19101,"high":20402,"low":19061,"close":20205,"volume":72247,"rsi_14":53.06,"sma_20":19792.0,"sma_60":20015.33,"sma_120":21839.83},{"date":"2024-12-13","open":20451,"high":21289,"low":19958,"close":20500,"volume":61671,"rsi_14":56.61,"sma_20":19782.0,"sma_60":20030.83,"sma_120":21796.08},{"date":"2024-12-16","open":20599,"high":22028,"low":20550,"close":21388,"volume":116447,"rsi_14":61.67,"sma_20":19812.0,"sma_60":20055.83,"sma_120":21745.25},{"date":"2024-12-17","open":21388,"high":21683,"low":20698,"close":21289,"volume":77940,"rsi_14":64.49,"sma_20":19862.0,"sma_60":20087.33,"sma_120":21684.42},{"date":"2024-12-18","open":21388,"high":21486,"low":20895,"close":21486,"volume":32435,"rsi_14":63.11,"sma_20":19939.5,"sma_60":20109.83,"sma_120":21609.0},{"date":"2024-12-19","open":21092,"high":21289,"low":20845,"close":20993,"volume":27183,"rsi_14":62.93,"sma_20":19987.0,"sma_60":20127.33,"sma_120":21544.83},{"date":"2024-12-20","open":20993,"high":21732,"low":20353,"close":20550,"volume":50522,"rsi_14":63.11,"sma_20":20024.5,"sma_60":20133.17,"sma_120":21481.08},{"date":"2024-12-23","open":20895,"high":21338,"low":20550,"close":20796,"volume":32760,"rsi_14":61.9,"sma_20":20083.5,"sma_60":20143.17,"sma_120":21431.5},{"date":"2024-12-24","open":20648,"high":21043,"low":20451,"close":20500,"volume":26248,"rsi_14":61.36,"sma_20":20126.5,"sma_60":20129.0,"sma_120":21381.5},{"date":"2024-12-26","open":20500,"high":20698,"low":20156,"close":20402,"volume":18861,"rsi_14":58.41,"sma_20":20186.0,"sma_60":20114.83,"sma_120":21335.67},{"date":"2024-12-27","open":20451,"high":20599,"low":20057,"close":20205,"volume":26199,"rsi_14":61.51,"sma_20":20212.0,"sma_60":20098.17,"sma_120":21296.08},{"date":"2024-12-30","open":20008,"high":20550,"low":20008,"close":20303,"volume":49137,"rsi_14":70.38,"sma_20":20267.0,"sma_60":20089.83,"sma_120":21259.83},{"date":"2025-01-02","open":20205,"high":20500,"low":19811,"close":20205,"volume":23960,"rsi_14":65.42,"sma_20":20340.5,"sma_60":20090.67,"sma_120":21213.58},{"date":"2025-01-03","open":20106,"high":20205,"low":19712,"close":19811,"volume":41658,"rsi_14":57.34,"sma_20":20370.5,"sma_60":20081.5,"sma_120":21155.25},{"date":"2025-01-06","open":20106,"high":21634,"low":20057,"close":21634,"volume":122572,"rsi_14":62.61,"sma_20":20505.0,"sma_60":20110.67,"sma_120":21105.25},{"date":"2025-01-07","open":21782,"high":21880,"low":21092,"close":21535,"volume":65122,"rsi_14":59.46,"sma_20":20617.5,"sma_60":20142.17,"sma_120":21055.67},{"date":"2025-01-08","open":21535,"high":21831,"low":21190,"close":21486,"volume":40559,"rsi_14":51.06,"sma_20":20754.0,"sma_60":20187.17,"sma_120":21005.25},{"date":"2025-01-09","open":21486,"high":21535,"low":20993,"close":21240,"volume":33909,"rsi_14":49.48,"sma_20":20915.0,"sma_60":20225.17,"sma_120":20949.83},{"date":"2025-01-10","open":21141,"high":21289,"low":20895,"close":20993,"volume":16432,"rsi_14":44.9,"sma_20":21033.0,"sma_60":20265.67,"sma_120":20896.5},{"date":"2025-01-13","open":20944,"high":20944,"low":20254,"close":20303,"volume":22611,"rsi_14":43.14,"sma_20":21095.0,"sma_60":20296.17,"sma_120":20839.83},{"date":"2025-01-14","open":20402,"high":20648,"low":20106,"close":20451,"volume":24551,"rsi_14":48.96,"sma_20":21107.5,"sma_60":20329.5,"sma_120":20781.92},{"date":"2025-01-15","open":20254,"high":20599,"low":20205,"close":20353,"volume":18542,"rsi_14":45.16,"sma_20":21100.0,"sma_60":20365.33,"sma_120":20736.5},{"date":"2025-01-16","open":20500,"high":20944,"low":20402,"close":20500,"volume":39327,"rsi_14":50.0,"sma_20":21055.0,"sma_60":20397.0,"sma_120":20674.0},{"date":"2025-01-17","open":20500,"high":21043,"low":20402,"close":20698,"volume":22721,"rsi_14":53.26,"sma_20":21025.0,"sma_60":20441.33,"sma_120":20612.75},{"date":"2025-01-20","open":20993,"high":23063,"low":19909,"close":20550,"volume":404704,"rsi_14":53.85,"sma_20":20977.5,"sma_60":20480.67,"sma_120":20554.0},{"date":"2025-01-21","open":20402,"high":20747,"low":20353,"close":20747,"volume":28295,"rsi_14":54.84,"sma_20":20965.0,"sma_60":20526.5,"sma_120":20507.75},{"date":"2025-01-22","open":20747,"high":20895,"low":20303,"close":20599,"volume":35930,"rsi_14":54.26,"sma_20":20967.5,"sma_60":20573.83,"sma_120":20463.58},{"date":"2025-01-23","open":20698,"high":20698,"low":20254,"close":20353,"volume":19704,"rsi_14":56.04,"sma_20":20945.0,"sma_60":20617.5,"sma_120":20432.33},{"date":"2025-01-24","open":20500,"high":20747,"low":19613,"close":19811,"volume":74339,"rsi_14":21.54,"sma_20":20910.0,"sma_60":20652.5,"sma_120":20396.5},{"date":"2025-01-31","open":19958,"high":20303,"low":19485,"close":19495,"volume":61338,"rsi_14":20.17,"sma_20":20864.0,"sma_60":20678.83,"sma_120":20358.0},{"date":"2025-02-03","open":19466,"high":19466,"low":18539,"close":18805,"volume":68111,"rsi_14":16.99,"sma_20":20793.0,"sma_60":20682.33,"sma_120":20317.0},{"date":"2025-02-04","open":18805,"high":20008,"low":18805,"close":19692,"volume":25477,"rsi_14":33.54,"sma_20":20762.0,"sma_60":20695.5,"sma_120":20281.83},{"date":"2025-02-05","open":19535,"high":19909,"low":19515,"close":19535,"volume":15003,"rsi_14":34.19,"sma_20":20728.0,"sma_60":20672.5,"sma_120":20252.83},{"date":"2025-02-06","open":19702,"high":19761,"low":19318,"close":19761,"volume":17125,"rsi_14":43.47,"sma_20":20725.5,"sma_60":20640.0,"sma_120":20235.75},{"date":"2025-02-07","open":19761,"high":20747,"low":19535,"close":20451,"volume":57196,"rsi_14":50.0,"sma_20":20665.5,"sma_60":20619.17,"sma_120":20260.67},{"date":"2025-02-10","open":20303,"high":21240,"low":20205,"close":20796,"volume":50820,"rsi_14":54.49,"sma_20":20628.0,"sma_60":20608.33,"sma_120":20275.67},{"date":"2025-02-11","open":20895,"high":21092,"low":20402,"close":20648,"volume":28628,"rsi_14":51.5,"sma_20":20585.5,"sma_60":20575.83,"sma_120":20292.33},{"date":"2025-02-12","open":20698,"high":21732,"low":20648,"close":20845,"volume":50603,"rsi_14":51.5,"sma_20":20565.5,"sma_60":20554.17,"sma_120":20316.0},{"date":"2025-02-13","open":20698,"high":21043,"low":20402,"close":20451,"volume":19752,"rsi_14":49.05,"sma_20":20538.0,"sma_60":20525.0,"sma_120":20328.17},{"date":"2025-02-14","open":20895,"high":21388,"low":20500,"close":20993,"volume":60306,"rsi_14":52.23,"sma_20":20573.0,"sma_60":20511.67,"sma_120":20343.17},{"date":"2025-02-17","open":21141,"high":21486,"low":20698,"close":21092,"volume":53979,"rsi_14":54.5,"sma_20":20605.5,"sma_60":20501.67,"sma_120":20359.0},{"date":"2025-02-18","open":21092,"high":21240,"low":20698,"close":20895,"volume":49501,"rsi_14":54.99,"sma_20":20633.0,"sma_60":20505.0,"sma_120":20360.67},{"date":"2025-02-19","open":20944,"high":21338,"low":20747,"close":20747,"volume":41338,"rsi_14":59.3,"sma_20":20645.5,"sma_60":20504.17,"sma_120":20360.25},{"date":"2025-02-20","open":20747,"high":20993,"low":20156,"close":20303,"volume":50307,"rsi_14":57.82,"sma_20":20625.5,"sma_60":20504.17,"sma_120":20357.75},{"date":"2025-02-21","open":20254,"high":20451,"low":19811,"close":20057,"volume":67141,"rsi_14":63.26,"sma_20":20600.5,"sma_60":20505.83,"sma_120":20349.42},{"date":"2025-02-24","open":19909,"high":19958,"low":19574,"close":19811,"volume":28276,"rsi_14":51.45,"sma_20":20553.0,"sma_60":20501.67,"sma_120":20344.0},{"date":"2025-02-25","open":19761,"high":20205,"low":19564,"close":20106,"volume":23104,"rsi_14":56.78,"sma_20":20528.0,"sma_60":20506.67,"sma_120":20335.67},{"date":"2025-02-26","open":20156,"high":20156,"low":19663,"close":19702,"volume":51186,"rsi_14":49.33,"sma_20":20495.0,"sma_60":20507.83,"sma_120":20327.25},{"date":"2025-02-27","open":19712,"high":20008,"low":19594,"close":19860,"volume":38097,"rsi_14":42.35,"sma_20":20497.5,"sma_60":20511.33,"sma_120":20320.17},{"date":"2025-02-28","open":19633,"high":19860,"low":19397,"close":19515,"volume":46686,"rsi_14":33.42,"sma_20":20498.5,"sma_60":20516.17,"sma_120":20313.08},{"date":"2025-03-04","open":19426,"high":19426,"low":18924,"close":19042,"volume":49949,"rsi_14":30.82,"sma_20":20510.5,"sma_60":20505.17,"sma_120":20300.75},{"date":"2025-03-05","open":19052,"high":20254,"low":18766,"close":18992,"volume":129735,"rsi_14":27.07,"sma_20":20475.0,"sma_60":20501.33,"sma_120":20291.33},{"date":"2025-03-06","open":19061,"high":19061,"low":18579,"close":18756,"volume":65047,"rsi_14":28.17,"sma_20":20435.5,"sma_60":20501.33,"sma_120":20279.92},{"date":"2025-03-07","open":18766,"high":19002,"low":18559,"close":18707,"volume":45946,"rsi_14":16.28,"sma_20":20382.0,"sma_60":20492.67,"sma_120":20268.5},{"date":"2025-03-10","open":18874,"high":20599,"low":18529,"close":19584,"volume":237230,"rsi_14":31.91,"sma_20":20338.0,"sma_60":20502.83,"sma_120":20262.42},{"date":"2025-03-11","open":18983,"high":19190,"low":18726,"close":18973,"volume":60948,"rsi_14":29.03,"sma_20":20245.5,"sma_60":20497.0,"sma_120":20254.5},{"date":"2025-03-12","open":19278,"high":19475,"low":18904,"close":19249,"volume":54097,"rsi_14":34.1,"sma_20":20174.5,"sma_60":20504.67,"sma_120":20251.58},{"date":"2025-03-13","open":19387,"high":19387,"low":18835,"close":19121,"volume":27551,"rsi_14":36.55,"sma_20":20087.0,"sma_60":20522.5,"sma_120":20253.25},{"date":"2025-03-14","open":19121,"high":19121,"low":18815,"close":19061,"volume":30755,"rsi_14":38.17,"sma_20":20016.5,"sma_60":20529.17,"sma_120":20254.92},{"date":"2025-03-17","open":19121,"high":19623,"low":19012,"close":19150,"volume":47017,"rsi_14":41.85,"sma_20":19923.0,"sma_60":20530.33,"sma_120":20261.33},{"date":"2025-03-18","open":19229,"high":19229,"low":18953,"close":19190,"volume":22292,"rsi_14":37.92,"sma_20":19826.5,"sma_60":20513.17,"sma_120":20264.25},{"date":"2025-03-19","open":19190,"high":20008,"low":19121,"close":19495,"volume":53850,"rsi_14":47.2,"sma_20":19755.5,"sma_60":20496.17,"sma_120":20263.5},{"date":"2025-03-20","open":19446,"high":19958,"low":19328,"close":19613,"volume":47457,"rsi_14":46.63,"sma_20":19698.0,"sma_60":20466.17,"sma_120":20261.0},{"date":"2025-03-21","open":19564,"high":19860,"low":19416,"close":19673,"volume":30288,"rsi_14":52.34,"sma_20":19666.0,"sma_60":20438.83,"sma_120":20263.08},{"date":"2025-03-24","open":19682,"high":20205,"low":19594,"close":19909,"volume":40276,"rsi_14":63.84,"sma_20":19658.5,"sma_60":20412.17,"sma_120":20261.0},{"date":"2025-03-25","open":20008,"high":20254,"low":19643,"close":19860,"volume":64370,"rsi_14":63.84,"sma_20":19661.0,"sma_60":20393.0,"sma_120":20260.17},{"date":"2025-03-26","open":19860,"high":20057,"low":19653,"close":19712,"volume":30257,"rsi_14":65.7,"sma_20":19641.0,"sma_60":20378.83,"sma_120":20256.0},{"date":"2025-03-27","open":19643,"high":19761,"low":19377,"close":19515,"volume":28573,"rsi_14":62.65,"sma_20":19631.5,"sma_60":20357.17,"sma_120":20250.17},{"date":"2025-03-28","open":19515,"high":19702,"low":18963,"close":19022,"volume":32830,"rsi_14":40.0,"sma_20":19589.0,"sma_60":20332.17,"sma_120":20230.58},{"date":"2025-03-31","open":18815,"high":19387,"low":18539,"close":18795,"volume":27206,"rsi_14":46.34,"sma_20":19552.5,"sma_60":20305.0,"sma_120":20209.92},{"date":"2025-04-01","open":18667,"high":19190,"low":18667,"close":19061,"volume":11344,"rsi_14":46.12,"sma_20":19553.5,"sma_60":20285.67,"sma_120":20191.92},{"date":"2025-04-02","open":19071,"high":19219,"low":19022,"close":19081,"volume":8126,"rsi_14":49.15,"sma_20":19558.0,"sma_60":20265.0,"sma_120":20177.42},{"date":"2025-04-03","open":18924,"high":19121,"low":18776,"close":18904,"volume":16404,"rsi_14":46.75,"sma_20":19565.5,"sma_60":20243.0,"sma_120":20166.83},{"date":"2025-04-04","open":18726,"high":18924,"low":18470,"close":18835,"volume":28577,"rsi_14":43.44,"sma_20":19572.0,"sma_60":20226.5,"sma_120":20154.0},{"date":"2025-04-07","open":18529,"high":18529,"low":18145,"close":18174,"volume":36224,"rsi_14":33.22,"sma_20":19500.5,"sma_60":20168.0,"sma_120":20139.33},{"date":"2025-04-08","open":19712,"high":19712,"low":17839,"close":17908,"volume":35454,"rsi_14":23.43,"sma_20":19446.5,"sma_60":20106.67,"sma_120":20124.42},{"date":"2025-04-09","open":17770,"high":17938,"low":17534,"close":17741,"volume":18886,"rsi_14":19.16,"sma_20":19370.0,"sma_60":20043.33,"sma_120":20115.25},{"date":"2025-04-10","open":18529,"high":18579,"low":18096,"close":18155,"volume":9989,"rsi_14":27.62,"sma_20":19321.0,"sma_60":19991.17,"sma_120":20108.17},{"date":"2025-04-11","open":18155,"high":19909,"low":18105,"close":18569,"volume":18760,"rsi_14":31.22,"sma_20":19296.0,"sma_60":19950.17,"sma_120":20107.92},{"date":"2025-04-14","open":18588,"high":18914,"low":18588,"close":18914,"volume":9921,"rsi_14":37.76,"sma_20":19284.0,"sma_60":19926.67,"sma_120":20111.42},{"date":"2025-04-15","open":18933,"high":19130,"low":18776,"close":19121,"volume":21625,"rsi_14":42.46,"sma_20":19280.5,"sma_60":19904.17,"sma_120":20116.83},{"date":"2025-04-16","open":19121,"high":19121,"low":18638,"close":18697,"volume":17484,"rsi_14":40.14,"sma_20":19240.0,"sma_60":19876.17,"sma_120":20120.75},{"date":"2025-04-17","open":18579,"high":18835,"low":18519,"close":18805,"volume":13565,"rsi_14":47.12,"sma_20":19199.0,"sma_60":19847.5,"sma_120":20122.25},{"date":"2025-04-18","open":18924,"high":18924,"low":18756,"close":18864,"volume":10172,"rsi_14":50.96,"sma_20":19158.0,"sma_60":19816.5,"sma_120":20128.92},{"date":"2025-04-21","open":21190,"high":21240,"low":19702,"close":19909,"volume":177581,"rsi_14":59.68,"sma_20":19158.0,"sma_60":19805.67,"sma_120":20143.17},{"date":"2025-04-22","open":19594,"high":19811,"low":19475,"close":19475,"volume":27093,"rsi_14":54.12,"sma_20":19138.5,"sma_60":19784.17,"sma_120":20155.33},{"date":"2025-04-23","open":19535,"high":19958,"low":19406,"close":19663,"volume":52335,"rsi_14":57.91,"sma_20":19136.0,"sma_60":19768.33,"sma_120":20171.08},{"date":"2025-04-24","open":19623,"high":19653,"low":19209,"close":19377,"volume":37386,"rsi_14":55.4,"sma_20":19129.0,"sma_60":19751.83,"sma_120":20184.67},{"date":"2025-04-25","open":19426,"high":19702,"low":19397,"close":19682,"volume":25752,"rsi_14":66.17,"sma_20":19162.5,"sma_60":19749.67,"sma_120":20201.08},{"date":"2025-04-28","open":19692,"high":19811,"low":19436,"close":19564,"volume":25096,"rsi_14":68.34,"sma_20":19201.5,"sma_60":19750.83,"sma_120":20214.83},{"date":"2025-04-29","open":19663,"high":19663,"low":19367,"close":19515,"volume":21891,"rsi_14":70.18,"sma_20":19224.5,"sma_60":19762.83,"sma_120":20222.58},{"date":"2025-04-30","open":19525,"high":19535,"low":19012,"close":19160,"volume":34178,"rsi_14":61.59,"sma_20":19228.5,"sma_60":19753.83,"sma_120":20224.67},{"date":"2025-05-02","open":19071,"high":19328,"low":19071,"close":19199,"volume":20260,"rsi_14":57.96,"sma_20":19243.5,"sma_60":19748.17,"sma_120":20210.33},{"date":"2025-05-07","open":19111,"high":19259,"low":18924,"close":19081,"volume":30554,"rsi_14":52.24,"sma_20":19256.0,"sma_60":19736.67,"sma_120":20188.33},{"date":"2025-05-08","open":19170,"high":19426,"low":18904,"close":19012,"volume":43286,"rsi_14":48.49,"sma_20":19298.5,"sma_60":19712.33,"sma_120":20165.75},{"date":"2025-05-09","open":19081,"high":19249,"low":18776,"close":19081,"volume":17276,"rsi_14":55.93,"sma_20":19358.0,"sma_60":19683.33,"sma_120":20145.83},{"date":"2025-05-12","open":19071,"high":19682,"low":19022,"close":19594,"volume":47109,"rsi_14":60.81,"sma_20":19452.0,"sma_60":19665.5,"sma_120":20120.67},{"date":"2025-05-13","open":19535,"high":19811,"low":18825,"close":18855,"volume":87758,"rsi_14":49.89,"sma_20":19487.5,"sma_60":19631.83,"sma_120":20093.0},{"date":"2025-05-14","open":18973,"high":19446,"low":18973,"close":19130,"volume":52557,"rsi_14":39.06,"sma_20":19516.0,"sma_60":19609.5,"sma_120":20067.25},{"date":"2025-05-15","open":19416,"high":19811,"low":18726,"close":19130,"volume":78189,"rsi_14":44.48,"sma_20":19527.0,"sma_60":19578.0,"sma_120":20044.83},{"date":"2025-05-16","open":18924,"high":19170,"low":18726,"close":19121,"volume":40155,"rsi_14":40.8,"sma_20":19527.0,"sma_60":19544.67,"sma_120":20023.17},{"date":"2025-05-19","open":19121,"high":19150,"low":18766,"close":19022,"volume":28485,"rsi_14":43.57,"sma_20":19543.5,"sma_60":19513.0,"sma_120":20009.0},{"date":"2025-05-20","open":19002,"high":19446,"low":19002,"close":19268,"volume":36674,"rsi_14":42.34,"sma_20":19567.0,"sma_60":19488.0,"sma_120":19996.08},{"date":"2025-05-21","open":19278,"high":19318,"low":18825,"close":18874,"volume":29049,"rsi_14":38.41,"sma_20":19567.5,"sma_60":19463.83,"sma_120":19984.0},{"date":"2025-05-22","open":18864,"high":18864,"low":18638,"close":18667,"volume":29576,"rsi_14":36.48,"sma_20":19504.5,"sma_60":19440.33,"sma_120":19973.08},{"date":"2025-05-23","open":18677,"high":18845,"low":18549,"close":18588,"volume":19512,"rsi_14":40.0,"sma_20":19459.5,"sma_60":19419.67,"sma_120":19960.67},{"date":"2025-05-26","open":18628,"high":18648,"low":18441,"close":18441,"volume":22943,"rsi_14":37.21,"sma_20":19397.5,"sma_60":19391.5,"sma_120":19949.08},{"date":"2025-05-27","open":18618,"high":18618,"low":18007,"close":18027,"volume":37128,"rsi_14":33.84,"sma_20":19329.0,"sma_60":19363.17,"sma_120":19935.5},{"date":"2025-05-28","open":18086,"high":18332,"low":17977,"close":18027,"volume":25066,"rsi_14":34.57,"sma_20":19245.0,"sma_60":19332.17,"sma_120":19921.75},{"date":"2025-05-29","open":18036,"high":18224,"low":17820,"close":17859,"volume":35831,"rsi_14":31.44,"sma_20":19158.5,"sma_60":19304.17,"sma_120":19910.17},{"date":"2025-05-30","open":17879,"high":18046,"low":17790,"close":18027,"volume":18023,"rsi_14":23.41,"sma_20":19083.0,"sma_60":19287.0,"sma_120":19896.08},{"date":"2025-06-02","open":18007,"high":18027,"low":17396,"close":17593,"volume":71140,"rsi_14":26.12,"sma_20":19003.5,"sma_60":19263.33,"sma_120":19882.33},{"date":"2025-06-04","open":17682,"high":17760,"low":17218,"close":17248,"volume":42863,"rsi_14":15.27,"sma_20":18904.5,"sma_60":19237.83,"sma_120":19869.58},{"date":"2025-06-05","open":17238,"high":17613,"low":17199,"close":17425,"volume":24200,"rsi_14":20.48,"sma_20":18820.5,"sma_60":19216.17,"sma_120":19854.42},{"date":"2025-06-09","open":17534,"high":17682,"low":17278,"close":17613,"volume":27816,"rsi_14":25.4,"sma_20":18749.5,"sma_60":19182.83,"sma_120":19842.83},{"date":"2025-06-10","open":17839,"high":17987,"low":17662,"close":17987,"volume":36842,"rsi_14":34.51,"sma_20":18694.0,"sma_60":19166.17,"sma_120":19831.58},{"date":"2025-06-11","open":17938,"high":18283,"low":17938,"close":18135,"volume":20204,"rsi_14":32.52,"sma_20":18620.0,"sma_60":19147.33,"sma_120":19826.0},{"date":"2025-06-12","open":18273,"high":18638,"low":18066,"close":18174,"volume":39601,"rsi_14":37.88,"sma_20":18585.5,"sma_60":19131.33,"sma_120":19826.92},{"date":"2025-06-13","open":18174,"high":18283,"low":17760,"close":18184,"volume":34544,"rsi_14":41.03,"sma_20":18537.5,"sma_60":19116.5,"sma_120":19822.83},{"date":"2025-06-16","open":18135,"high":18135,"low":17770,"close":17829,"volume":20625,"rsi_14":37.21,"sma_20":18471.5,"sma_60":19094.17,"sma_120":19812.25},{"date":"2025-06-17","open":17908,"high":18066,"low":17760,"close":17898,"volume":28075,"rsi_14":40.61,"sma_20":18409.5,"sma_60":19072.33,"sma_120":19792.75},{"date":"2025-06-18","open":17889,"high":18253,"low":17731,"close":17780,"volume":27604,"rsi_14":45.25,"sma_20":18346.5,"sma_60":19043.33,"sma_120":19769.75},{"date":"2025-06-19","open":17800,"high":17800,"low":17524,"close":17593,"volume":36984,"rsi_14":42.2,"sma_20":18261.5,"sma_60":19009.17,"sma_120":19737.67},{"date":"2025-06-20","open":17790,"high":18046,"low":17652,"close":17938,"volume":34691,"rsi_14":51.33,"sma_20":18214.0,"sma_60":18979.83,"sma_120":19709.33},{"date":"2025-06-23","open":17948,"high":18017,"low":17534,"close":17741,"volume":39733,"rsi_14":45.21,"sma_20":18167.0,"sma_60":18943.17,"sma_120":19677.67},{"date":"2025-06-24","open":17741,"high":17908,"low":17701,"close":17790,"volume":23624,"rsi_14":53.79,"sma_20":18126.5,"sma_60":18908.17,"sma_120":19650.58},{"date":"2025-06-25","open":18036,"high":18224,"low":17770,"close":17918,"volume":50580,"rsi_14":64.05,"sma_20":18100.0,"sma_60":18877.83,"sma_120":19628.33},{"date":"2025-06-26","open":17987,"high":17987,"low":17593,"close":17741,"volume":20378,"rsi_14":56.61,"sma_20":18085.5,"sma_60":18847.83,"sma_120":19602.5},{"date":"2025-06-27","open":17751,"high":17938,"low":17593,"close":17741,"volume":40468,"rsi_14":52.91,"sma_20":18071.0,"sma_60":18826.17,"sma_120":19579.17},{"date":"2025-06-30","open":17741,"high":17889,"low":17494,"close":17554,"volume":15943,"rsi_14":39.22,"sma_20":18055.5,"sma_60":18805.17,"sma_120":19555.08},{"date":"2025-07-01","open":17790,"high":17948,"low":17672,"close":17741,"volume":15609,"rsi_14":40.38,"sma_20":18041.0,"sma_60":18782.83,"sma_120":19534.25},{"date":"2025-07-02","open":17889,"high":17889,"low":17544,"close":17613,"volume":14592,"rsi_14":36.87,"sma_20":18042.0,"sma_60":18758.0,"sma_120":19511.5},{"date":"2025-07-03","open":17613,"high":17800,"low":17593,"close":17721,"volume":12317,"rsi_14":39.65,"sma_20":18066.0,"sma_60":18738.0,"sma_120":19490.5},{"date":"2025-07-04","open":17721,"high":17898,"low":17642,"close":17682,"volume":43767,"rsi_14":46.15,"sma_20":18079.0,"sma_60":18718.5,"sma_120":19472.5},{"date":"2025-07-07","open":17692,"high":17701,"low":17455,"close":17455,"volume":18900,"rsi_14":39.34,"sma_20":18071.0,"sma_60":18706.33,"sma_120":19437.17},{"date":"2025-07-08","open":17455,"high":17741,"low":17278,"close":17356,"volume":27973,"rsi_14":39.71,"sma_20":18039.0,"sma_60":18697.0,"sma_120":19401.83},{"date":"2025-07-09","open":17435,"high":17504,"low":17218,"close":17455,"volume":14674,"rsi_14":46.5,"sma_20":18004.5,"sma_60":18692.17,"sma_120":19367.75},{"date":"2025-07-10","open":17455,"high":17987,"low":17455,"close":17780,"volume":20202,"rsi_14":45.96,"sma_20":17984.5,"sma_60":18685.83,"sma_120":19338.5},{"date":"2025-07-11","open":17800,"high":17938,"low":17760,"close":17770,"volume":13778,"rsi_14":50.84,"sma_20":17963.5,"sma_60":18672.33,"sma_120":19311.25},{"date":"2025-07-14","open":17869,"high":17869,"low":17642,"close":17741,"volume":16849,"rsi_14":48.59,"sma_20":17959.0,"sma_60":18652.5,"sma_120":19289.58},{"date":"2025-07-15","open":17741,"high":17889,"low":17593,"close":17820,"volume":20593,"rsi_14":47.09,"sma_20":17955.0,"sma_60":18630.5,"sma_120":19267.33},{"date":"2025-07-16","open":17810,"high":17928,"low":17652,"close":17869,"volume":12206,"rsi_14":54.09,"sma_20":17959.5,"sma_60":18616.5,"sma_120":19246.33},{"date":"2025-07-17","open":17869,"high":18086,"low":17642,"close":17938,"volume":38133,"rsi_14":56.02,"sma_20":17977.0,"sma_60":18601.83,"sma_120":19224.67},{"date":"2025-07-18","open":17938,"high":18125,"low":17938,"close":17967,"volume":14948,"rsi_14":64.0,"sma_20":17978.5,"sma_60":18586.67,"sma_120":19201.58},{"date":"2025-07-21","open":17958,"high":18184,"low":17908,"close":18105,"volume":39562,"rsi_14":62.76,"sma_20":17997.0,"sma_60":18556.17,"sma_120":19180.92},{"date":"2025-07-22","open":18056,"high":18086,"low":17790,"close":17918,"volume":23746,"rsi_14":60.26,"sma_20":18003.5,"sma_60":18529.83,"sma_120":19157.0},{"date":"2025-07-23","open":17918,"high":18056,"low":17790,"close":18017,"volume":26526,"rsi_14":60.0,"sma_20":18008.5,"sma_60":18502.0,"sma_120":19135.17},{"date":"2025-07-24","open":18243,"high":19416,"low":18243,"close":19061,"volume":130091,"rsi_14":77.78,"sma_20":18075.5,"sma_60":18496.67,"sma_120":19124.25},{"date":"2025-07-25","open":19022,"high":19298,"low":18362,"close":18933,"volume":68360,"rsi_14":80.99,"sma_20":18136.0,"sma_60":18484.0,"sma_120":19116.83},{"date":"2025-07-28","open":18510,"high":18746,"low":18283,"close":18450,"volume":19899,"rsi_14":69.75,"sma_20":18181.5,"sma_60":18465.17,"sma_120":19108.0},{"date":"2025-07-29","open":18441,"high":18510,"low":18135,"close":18273,"volume":18812,"rsi_14":64.36,"sma_20":18208.5,"sma_60":18444.17,"sma_120":19103.5},{"date":"2025-07-30","open":18273,"high":18450,"low":18234,"close":18381,"volume":26872,"rsi_14":61.42,"sma_20":18247.5,"sma_60":18431.0,"sma_120":19092.42},{"date":"2025-07-31","open":18381,"high":18519,"low":18342,"close":18490,"volume":10673,"rsi_14":63.18,"sma_20":18286.5,"sma_60":18419.0,"sma_120":19083.58},{"date":"2025-08-01","open":18431,"high":18431,"low":18066,"close":18076,"volume":23838,"rsi_14":55.38,"sma_20":18306.5,"sma_60":18402.0,"sma_120":19069.33},{"date":"2025-08-04","open":18145,"high":18145,"low":17790,"close":17938,"volume":13126,"rsi_14":51.86,"sma_20":18331.0,"sma_60":18383.83,"sma_120":19048.08},{"date":"2025-08-05","open":18135,"high":18293,"low":17948,"close":18253,"volume":15970,"rsi_14":55.59,"sma_20":18376.5,"sma_60":18369.83,"sma_120":19026.58},{"date":"2025-08-06","open":18066,"high":18263,"low":18066,"close":18125,"volume":5219,"rsi_14":52.68,"sma_20":18410.5,"sma_60":18345.0,"sma_120":19005.25},{"date":"2025-08-07","open":18036,"high":18174,"low":17987,"close":18076,"volume":10177,"rsi_14":51.54,"sma_20":18425.5,"sma_60":18331.83,"sma_120":18981.83},{"date":"2025-08-08","open":18096,"high":18766,"low":18096,"close":18500,"volume":38579,"rsi_14":55.18,"sma_20":18462.5,"sma_60":18321.17,"sma_120":18965.33},{"date":"2025-08-11","open":18500,"high":19052,"low":18500,"close":18657,"volume":35986,"rsi_14":59.79,"sma_20":18509.0,"sma_60":18313.17,"sma_120":18945.58},{"date":"2025-08-12","open":18667,"high":18795,"low":18470,"close":18795,"volume":26349,"rsi_14":60.21,"sma_20":18558.5,"sma_60":18307.67,"sma_120":18926.17},{"date":"2025-08-13","open":18795,"high":19584,"low":18519,"close":19121,"volume":79000,"rsi_14":50.96,"sma_20":18622.0,"sma_60":18309.33,"sma_120":18911.17},{"date":"2025-08-14","open":19121,"high":19308,"low":18421,"close":18648,"volume":52497,"rsi_14":45.85,"sma_20":18658.0,"sma_60":18298.83,"sma_120":18893.42},{"date":"2025-08-18","open":18726,"high":19101,"low":18460,"close":18618,"volume":30335,"rsi_14":52.81,"sma_20":18691.0,"sma_60":18294.5,"sma_120":18879.17},{"date":"2025-08-19","open":18618,"high":18667,"low":18096,"close":18224,"volume":35784,"rsi_14":49.23,"sma_20":18697.0,"sma_60":18287.0,"sma_120":18863.67},{"date":"2025-08-20","open":18204,"high":18204,"low":17544,"close":17820,"volume":55347,"rsi_14":41.97,"sma_20":18692.0,"sma_60":18274.0,"sma_120":18846.83},{"date":"2025-08-21","open":17997,"high":17997,"low":17652,"close":17849,"volume":25826,"rsi_14":40.63,"sma_20":18683.5,"sma_60":18264.0,"sma_120":18827.75},{"date":"2025-08-22","open":17849,"high":17849,"low":17386,"close":17445,"volume":50563,"rsi_14":40.75,"sma_20":18601.5,"sma_60":18254.17,"sma_120":18808.67},{"date":"2025-08-25","open":17485,"high":17918,"low":17485,"close":17780,"volume":19636,"rsi_14":47.81,"sma_20":18543.0,"sma_60":18250.0,"sma_120":18791.08},{"date":"2025-08-26","open":17780,"high":17987,"low":17751,"close":17889,"volume":17972,"rsi_14":44.64,"sma_20":18514.5,"sma_60":18250.5,"sma_120":18777.33},{"date":"2025-08-27","open":17889,"high":17997,"low":17741,"close":17829,"volume":20686,"rsi_14":45.56,"sma_20":18492.0,"sma_60":18247.17,"sma_120":18767.08},{"date":"2025-08-28","open":17879,"high":18381,"low":17751,"close":18036,"volume":28800,"rsi_14":49.44,"sma_20":18474.5,"sma_60":18254.67,"sma_120":18759.0},{"date":"2025-08-29","open":18036,"high":18480,"low":17603,"close":17642,"volume":23796,"rsi_14":37.61,"sma_20":18431.5,"sma_60":18261.33,"sma_120":18749.58},{"date":"2025-09-01","open":17642,"high":17642,"low":16597,"close":16765,"volume":71205,"rsi_14":27.36,"sma_20":18365.0,"sma_60":18250.17,"sma_120":18733.17},{"date":"2025-09-02","open":16765,"high":16962,"low":16765,"close":16952,"volume":11631,"rsi_14":28.21,"sma_20":18315.0,"sma_60":18239.0,"sma_120":18710.92},{"date":"2025-09-03","open":16952,"high":17189,"low":16913,"close":17189,"volume":20267,"rsi_14":26.67,"sma_20":18261.0,"sma_60":18225.5,"sma_120":18695.83},{"date":"2025-09-04","open":17228,"high":17701,"low":17051,"close":17416,"volume":16694,"rsi_14":34.18,"sma_20":18225.0,"sma_60":18213.33,"sma_120":18680.33},{"date":"2025-09-05","open":17435,"high":20156,"low":17435,"close":19692,"volume":373722,"rsi_14":58.75,"sma_20":18307.0,"sma_60":18239.0,"sma_120":18685.17},{"date":"2025-09-08","open":19397,"high":19466,"low":18441,"close":19022,"volume":105723,"rsi_14":56.22,"sma_20":18333.5,"sma_60":18253.17,"sma_120":18684.83},{"date":"2025-09-09","open":19199,"high":19199,"low":18746,"close":19091,"volume":41298,"rsi_14":60.45,"sma_20":18355.5,"sma_60":18274.5,"sma_120":18684.33},{"date":"2025-09-10","open":18924,"high":19406,"low":18924,"close":19308,"volume":37096,"rsi_14":61.64,"sma_20":18381.5,"sma_60":18298.33,"sma_120":18685.33},{"date":"2025-09-11","open":19387,"high":19958,"low":19219,"close":19909,"volume":111801,"rsi_14":69.05,"sma_20":18421.5,"sma_60":18334.33,"sma_120":18688.83},{"date":"2025-09-12","open":19761,"high":20057,"low":19643,"close":19663,"volume":37412,"rsi_14":64.76,"sma_20":18473.0,"sma_60":18369.33,"sma_120":18689.25},{"date":"2025-09-15","open":19712,"high":20205,"low":19121,"close":19564,"volume":45748,"rsi_14":63.16,"sma_20":18521.0,"sma_60":18396.83,"sma_120":18688.33},{"date":"2025-09-16","open":19613,"high":20402,"low":19574,"close":19909,"volume":45156,"rsi_14":65.63,"sma_20":18606.5,"sma_60":18433.5,"sma_120":18688.33},{"date":"2025-09-17","open":19909,"high":20254,"low":19604,"close":20106,"volume":39622,"rsi_14":65.58,"sma_20":18722.5,"sma_60":18472.67,"sma_120":18690.42},{"date":"2025-09-18","open":20007,"high":20302,"low":19762,"close":19958,"volume":31002,"rsi_14":69.17,"sma_20":18834.5,"sma_60":18508.83,"sma_120":18693.33},{"date":"2025-09-19","open":20800,"high":21200,"low":19930,"close":19940,"volume":71101,"rsi_14":74.79,"sma_20":18946.5,"sma_60":18541.17,"sma_120":18694.5},{"date":"2025-09-22","open":19653,"high":19860,"low":19475,"close":19505,"volume":31241,"rsi_14":72.06,"sma_20":19034.0,"sma_60":18571.0,"sma_120":18698.58},{"date":"2025-09-23","open":19525,"high":19811,"low":19318,"close":19466,"volume":24929,"rsi_14":70.37,"sma_20":19114.0,"sma_60":18603.33,"sma_120":18704.25},{"date":"2025-09-24","open":19446,"high":19604,"low":18992,"close":19475,"volume":38121,"rsi_14":69.17,"sma_20":19197.5,"sma_60":18632.67,"sma_120":18707.75},{"date":"2025-09-25","open":19416,"high":19416,"low":18992,"close":18992,"volume":22409,"rsi_14":40.22,"sma_20":19246.0,"sma_60":18656.0,"sma_120":18707.0},{"date":"2025-09-26","open":18943,"high":18943,"low":18421,"close":18598,"volume":26973,"rsi_14":43.58,"sma_20":19294.5,"sma_60":18670.83,"sma_120":18704.42},{"date":"2025-09-29","open":18598,"high":18776,"low":18460,"close":18618,"volume":21100,"rsi_14":42.73,"sma_20":19388.5,"sma_60":18686.67,"sma_120":18702.58},{"date":"2025-09-30","open":18628,"high":18707,"low":18253,"close":18598,"volume":18724,"rsi_14":38.39,"sma_20":19472.0,"sma_60":18706.0,"sma_120":18706.17},{"date":"2025-10-01","open":18815,"high":18815,"low":18352,"close":18460,"volume":10672,"rsi_14":22.05,"sma_20":19536.5,"sma_60":18724.67,"sma_120":18710.83},{"date":"2025-10-02","open":18589,"high":18776,"low":18490,"close":18539,"volume":26045,"rsi_14":25.0,"sma_20":19590.5,"sma_60":18742.0,"sma_120":18717.08},{"date":"2025-10-10","open":18480,"high":18795,"low":18086,"close":18135,"volume":35417,"rsi_14":22.64,"sma_20":19511.5,"sma_60":18748.0,"sma_120":18716.92},{"date":"2025-10-13","open":17997,"high":18086,"low":17760,"close":17948,"volume":22720,"rsi_14":10.04,"sma_20":19457.0,"sma_60":18751.0,"sma_120":18711.67},{"date":"2025-10-14","open":17948,"high":18234,"low":17524,"close":17642,"volume":33060,"rsi_14":1.92,"sma_20":19383.5,"sma_60":18749.33,"sma_120":18700.92},{"date":"2025-10-15","open":17839,"high":17839,"low":17563,"close":17623,"volume":16236,"rsi_14":1.95,"sma_20":19298.0,"sma_60":18746.0,"sma_120":18688.25},{"date":"2025-10-16","open":17879,"high":17898,"low":17544,"close":17613,"volume":49176,"rsi_14":2.3,"sma_20":19181.5,"sma_60":18741.67,"sma_120":18679.08},{"date":"2025-10-17","open":17731,"high":17731,"low":17416,"close":17455,"volume":46054,"rsi_14":2.29,"sma_20":19069.5,"sma_60":18733.5,"sma_120":18667.67},{"date":"2025-10-20","open":17741,"high":17741,"low":17376,"close":17662,"volume":18929,"rsi_14":11.06,"sma_20":18973.0,"sma_60":18728.33,"sma_120":18657.5},{"date":"2025-10-21","open":17731,"high":17928,"low":17327,"close":17396,"volume":45922,"rsi_14":9.58,"sma_20":18845.5,"sma_60":18716.33,"sma_120":18636.25},{"date":"2025-10-22","open":17623,"high":18046,"low":17218,"close":18036,"volume":52394,"rsi_14":32.49,"sma_20":18740.5,"sma_60":18718.33,"sma_120":18624.08},{"date":"2025-10-23","open":18135,"high":18135,"low":17544,"close":17544,"volume":35014,"rsi_14":31.36,"sma_20":18613.0,"sma_60":18710.33,"sma_120":18606.17},{"date":"2025-10-24","open":17721,"high":17721,"low":17356,"close":17445,"volume":30890,"rsi_14":29.83,"sma_20":18501.0,"sma_60":18683.0,"sma_120":18589.83},{"date":"2025-10-27","open":17445,"high":17485,"low":17189,"close":17218,"volume":57605,"rsi_14":27.85,"sma_20":18385.0,"sma_60":18654.0,"sma_120":18569.0},{"date":"2025-10-28","open":17475,"high":17475,"low":16883,"close":17100,"volume":55436,"rsi_14":28.03,"sma_20":18265.0,"sma_60":18631.17,"sma_120":18548.17},{"date":"2025-10-29","open":17228,"high":17701,"low":17071,"close":17494,"volume":45122,"rsi_14":35.8,"sma_20":18164.5,"sma_60":18618.0,"sma_120":18531.08},{"date":"2025-10-30","open":17642,"high":17642,"low":17159,"close":17209,"volume":37213,"rsi_14":36.42,"sma_20":18074.0,"sma_60":18598.17,"sma_120":18514.58},{"date":"2025-10-31","open":17209,"high":17514,"low":17169,"close":17386,"volume":24737,"rsi_14":41.74,"sma_20":18012.5,"sma_60":18579.5,"sma_120":18499.25},{"date":"2025-11-03","open":17386,"high":17544,"low":17090,"close":17090,"volume":33996,"rsi_14":41.86,"sma_20":17935.0,"sma_60":18562.83,"sma_120":18482.42},{"date":"2025-11-04","open":17090,"high":17435,"low":17002,"close":17090,"volume":29047,"rsi_14":42.11,"sma_20":17858.5,"sma_60":18548.5,"sma_120":18466.17},{"date":"2025-11-05","open":17090,"high":17140,"low":16716,"close":16923,"volume":32732,"rsi_14":40.22,"sma_20":17780.5,"sma_60":18526.0,"sma_120":18447.92},{"date":"2025-11-06","open":17051,"high":17159,"low":16755,"close":16854,"volume":19757,"rsi_14":41.26,"sma_20":17698.0,"sma_60":18504.5,"sma_120":18424.75},{"date":"2025-11-07","open":16854,"high":16952,"low":16617,"close":16952,"volume":38994,"rsi_14":39.35,"sma_20":17638.0,"sma_60":18485.5,"sma_120":18408.67},{"date":"2025-11-10","open":16952,"high":17376,"low":16765,"close":16962,"volume":33145,"rsi_14":42.95,"sma_20":17588.0,"sma_60":18459.5,"sma_120":18390.33},{"date":"2025-11-11","open":17051,"high":17209,"low":16785,"close":16824,"volume":16902,"rsi_14":26.44,"sma_20":17546.5,"sma_60":18428.5,"sma_120":18370.83},{"date":"2025-11-12","open":16952,"high":17149,"low":16706,"close":17051,"volume":8748,"rsi_14":39.32,"sma_20":17517.5,"sma_60":18399.0,"sma_120":18353.33},{"date":"2025-11-13","open":17051,"high":17307,"low":16933,"close":17080,"volume":18808,"rsi_14":41.85,"sma_20":17490.5,"sma_60":18364.5,"sma_120":18336.92},{"date":"2025-11-14","open":17051,"high":18174,"low":16568,"close":17347,"volume":409895,"rsi_14":52.81,"sma_20":17485.0,"sma_60":18342.5,"sma_120":18320.67},{"date":"2025-11-17","open":17514,"high":18046,"low":17268,"close":17485,"volume":63713,"rsi_14":58.37,"sma_20":17476.0,"sma_60":18323.33,"sma_120":18308.92},{"date":"2025-11-18","open":17485,"high":17485,"low":16972,"close":17100,"volume":56962,"rsi_14":41.38,"sma_20":17461.0,"sma_60":18304.33,"sma_120":18295.67},{"date":"2025-11-19","open":17120,"high":17140,"low":16804,"close":16903,"volume":28533,"rsi_14":43.05,"sma_20":17403.5,"sma_60":18288.83,"sma_120":18281.42},{"date":"2025-11-20","open":16903,"high":17100,"low":16814,"close":16933,"volume":11746,"rsi_14":38.94,"sma_20":17372.5,"sma_60":18273.33,"sma_120":18268.67},{"date":"2025-11-21","open":16824,"high":18165,"low":16716,"close":16962,"volume":146751,"rsi_14":46.41,"sma_20":17348.0,"sma_60":18265.17,"sma_120":18259.67},{"date":"2025-11-24","open":17011,"high":17189,"low":16913,"close":17120,"volume":22236,"rsi_14":50.76,"sma_20":17343.0,"sma_60":18254.0,"sma_120":18252.0},{"date":"2025-11-25","open":17149,"high":17278,"low":16617,"close":16913,"volume":38304,"rsi_14":49.75,"sma_20":17333.5,"sma_60":18237.5,"sma_120":18244.0},{"date":"2025-11-26","open":16942,"high":16942,"low":16519,"close":16735,"volume":39008,"rsi_14":47.17,"sma_20":17295.0,"sma_60":18219.0,"sma_120":18233.08},{"date":"2025-11-27","open":16745,"high":17041,"low":16706,"close":16726,"volume":13018,"rsi_14":44.33,"sma_20":17270.5,"sma_60":18196.83,"sma_120":18225.75},{"date":"2025-11-28","open":16726,"high":17159,"low":16578,"close":17100,"volume":125828,"rsi_14":52.92,"sma_20":17256.0,"sma_60":18187.67,"sma_120":18224.5},{"date":"2025-12-01","open":17258,"high":17928,"low":17258,"close":17642,"volume":95667,"rsi_14":64.77,"sma_20":17284.0,"sma_60":18202.5,"sma_120":18226.33},{"date":"2025-12-02","open":17642,"high":17839,"low":17455,"close":17829,"volume":17526,"rsi_14":64.26,"sma_20":17321.5,"sma_60":18217.33,"sma_120":18228.17},{"date":"2025-12-03","open":17829,"high":17938,"low":17623,"close":17790,"volume":22150,"rsi_14":62.95,"sma_20":17365.5,"sma_60":18227.5,"sma_120":18226.5},{"date":"2025-12-04","open":17800,"high":17800,"low":17396,"close":17652,"volume":29900,"rsi_14":55.85,"sma_20":17406.0,"sma_60":18231.5,"sma_120":18222.42},{"date":"2025-12-05","open":17475,"high":17839,"low":17347,"close":17652,"volume":27266,"rsi_14":53.39,"sma_20":17441.5,"sma_60":18197.0,"sma_120":18218.0},{"date":"2025-12-08","open":17652,"high":17662,"low":17445,"close":17494,"volume":14918,"rsi_14":58.77,"sma_20":17468.5,"sma_60":18171.17,"sma_120":18212.17},{"date":"2025-12-09","open":17455,"high":17475,"low":17110,"close":17376,"volume":21535,"rsi_14":60.91,"sma_20":17496.5,"sma_60":18142.17,"sma_120":18208.33},{"date":"2025-12-10","open":17297,"high":17445,"low":16952,"close":17189,"volume":22554,"rsi_14":55.51,"sma_20":17503.5,"sma_60":18106.33,"sma_120":18202.33},{"date":"2025-12-11","open":17189,"high":17248,"low":16952,"close":17051,"volume":42824,"rsi_14":51.82,"sma_20":17502.0,"sma_60":18058.0,"sma_120":18196.17},{"date":"2025-12-12","open":17149,"high":17218,"low":16952,"close":17218,"volume":24723,"rsi_14":52.02,"sma_20":17495.5,"sma_60":18016.67,"sma_120":18193.0},{"date":"2025-12-15","open":17494,"high":17494,"low":16785,"close":17002,"volume":23419,"rsi_14":51.81,"sma_20":17471.0,"sma_60":17973.33,"sma_120":18185.08},{"date":"2025-12-16","open":16854,"high":16864,"low":16627,"close":16795,"volume":44118,"rsi_14":51.19,"sma_20":17455.5,"sma_60":17920.67,"sma_120":18177.08},{"date":"2025-12-17","open":16804,"high":17130,"low":16785,"close":17061,"volume":19362,"rsi_14":56.12,"sma_20":17463.5,"sma_60":17869.17,"sma_120":18170.92},{"date":"2025-12-18","open":17149,"high":17149,"low":16854,"close":16982,"volume":10490,"rsi_14":47.58,"sma_20":17466.0,"sma_60":17817.17,"sma_120":18163.0},{"date":"2025-12-19","open":16982,"high":17071,"low":16804,"close":17031,"volume":22151,"rsi_14":34.34,"sma_20":17469.5,"sma_60":17772.83,"sma_120":18157.0},{"date":"2025-12-22","open":16992,"high":17199,"low":16972,"close":17080,"volume":21263,"rsi_14":29.35,"sma_20":17467.5,"sma_60":17731.83,"sma_120":18151.42},{"date":"2025-12-23","open":17248,"high":17376,"low":16903,"close":17268,"volume":26520,"rsi_14":36.68,"sma_20":17485.5,"sma_60":17694.67,"sma_120":18149.0},{"date":"2025-12-24","open":17347,"high":17376,"low":17011,"close":17159,"volume":12984,"rsi_14":37.24,"sma_20":17507.0,"sma_60":17655.5,"sma_120":18144.08},{"date":"2025-12-26","open":17248,"high":17347,"low":17041,"close":17110,"volume":12070,"rsi_14":36.32,"sma_20":17526.5,"sma_60":17623.67,"sma_120":18139.83},{"date":"2025-12-29","open":17360,"high":17620,"low":17310,"close":17460,"volume":14640,"rsi_14":42.56,"sma_20":17532.0,"sma_60":17600.17,"sma_120":18135.5},{"date":"2025-12-30","open":17460,"high":17600,"low":17210,"close":17350,"volume":14514,"rsi_14":42.78,"sma_20":17504.5,"sma_60":17574.5,"sma_120":18130.58},{"date":"2026-01-02","open":17350,"high":17380,"low":17150,"close":17190,"volume":17548,"rsi_14":43.46,"sma_20":17459.5,"sma_60":17546.5,"sma_120":18126.25},{"date":"2026-01-05","open":17280,"high":17540,"low":17100,"close":17180,"volume":27950,"rsi_14":46.63,"sma_20":17416.0,"sma_60":17520.67,"sma_120":18122.67},{"date":"2026-01-06","open":17250,"high":17250,"low":17010,"close":17190,"volume":22015,"rsi_14":41.36,"sma_20":17380.0,"sma_60":17494.67,"sma_120":18118.33},{"date":"2026-01-07","open":17260,"high":17390,"low":16890,"close":17290,"volume":48058,"rsi_14":51.33,"sma_20":17349.0,"sma_60":17476.17,"sma_120":18112.08},{"date":"2026-01-08","open":17250,"high":17490,"low":17000,"close":17030,"volume":30393,"rsi_14":49.68,"sma_20":17313.0,"sma_60":17456.5,"sma_120":18103.75},{"date":"2026-01-09","open":17100,"high":17100,"low":16600,"close":16830,"volume":55621,"rsi_14":33.78,"sma_20":17273.0,"sma_60":17438.67,"sma_120":18094.0},{"date":"2026-01-12","open":17050,"high":17250,"low":16820,"close":16900,"volume":29370,"rsi_14":38.78,"sma_20":17246.0,"sma_60":17422.33,"sma_120":18084.17},{"date":"2026-01-13","open":16950,"high":17150,"low":16450,"close":16650,"volume":52261,"rsi_14":31.14,"sma_20":17213.5,"sma_60":17402.0,"sma_120":18071.83},{"date":"2026-01-14","open":16650,"high":16660,"low":16270,"close":16340,"volume":47175,"rsi_14":24.35,"sma_20":17157.0,"sma_60":17379.17,"sma_120":18056.33},{"date":"2026-01-15","open":16340,"high":16480,"low":16240,"close":16470,"volume":25803,"rsi_14":21.93,"sma_20":17118.0,"sma_60":17355.0,"sma_120":18041.67},{"date":"2026-01-16","open":16500,"high":16640,"low":16350,"close":16500,"volume":18022,"rsi_14":24.58,"sma_20":17091.0,"sma_60":17335.83,"sma_120":18026.08},{"date":"2026-01-19","open":16600,"high":17040,"low":16500,"close":16890,"volume":19779,"rsi_14":35.96,"sma_20":17033.5,"sma_60":17290.67,"sma_120":18015.33},{"date":"2026-01-20","open":16890,"high":17000,"low":16590,"close":16610,"volume":39180,"rsi_14":33.18,"sma_20":17000.0,"sma_60":17272.5,"sma_120":18001.42},{"date":"2026-01-21","open":16600,"high":16800,"low":16360,"close":16750,"volume":44974,"rsi_14":39.91,"sma_20":16971.0,"sma_60":17260.5,"sma_120":17979.83},{"date":"2026-01-22","open":16800,"high":16850,"low":16620,"close":16850,"volume":28697,"rsi_14":42.73,"sma_20":16937.5,"sma_60":17252.17,"sma_120":17960.17},{"date":"2026-01-23","open":16740,"high":16890,"low":16570,"close":16790,"volume":32579,"rsi_14":41.38,"sma_20":16906.5,"sma_60":17236.17,"sma_120":17944.08},{"date":"2026-01-26","open":16790,"high":16900,"low":16650,"close":16710,"volume":35593,"rsi_14":37.39,"sma_20":16874.0,"sma_60":17223.67,"sma_120":17928.83},{"date":"2026-01-27","open":16710,"high":16820,"low":16610,"close":16620,"volume":33846,"rsi_14":40.38,"sma_20":16832.0,"sma_60":17206.67,"sma_120":17911.92},{"date":"2026-01-28","open":16620,"high":16750,"low":16590,"close":16750,"volume":53103,"rsi_14":48.06,"sma_20":16802.0,"sma_60":17196.83,"sma_120":17895.17},{"date":"2026-01-29","open":16800,"high":17340,"low":16550,"close":16940,"volume":89882,"rsi_14":50.92,"sma_20":16789.5,"sma_60":17190.17,"sma_120":17883.5},{"date":"2026-01-30","open":17250,"high":17930,"low":17170,"close":17710,"volume":151500,"rsi_14":69.63,"sma_20":16816.0,"sma_60":17199.17,"sma_120":17879.42},{"date":"2026-02-02","open":17590,"high":17680,"low":17070,"close":17080,"volume":51685,"rsi_14":62.25,"sma_20":16810.5,"sma_60":17198.83,"sma_120":17867.42},{"date":"2026-02-03","open":17300,"high":17540,"low":16980,"close":17200,"volume":61606,"rsi_14":62.13,"sma_20":16806.0,"sma_60":17198.83,"sma_120":17857.5},{"date":"2026-02-04","open":17050,"high":17340,"low":16920,"close":17300,"volume":51475,"rsi_14":62.99,"sma_20":16819.5,"sma_60":17212.17,"sma_120":17848.83},{"date":"2026-02-05","open":17160,"high":17420,"low":17050,"close":17100,"volume":39768,"rsi_14":59.15,"sma_20":16833.0,"sma_60":17210.33,"sma_120":17834.92},{"date":"2026-02-06","open":17020,"high":17050,"low":16630,"close":17000,"volume":62652,"rsi_14":51.84,"sma_20":16838.0,"sma_60":17209.17,"sma_120":17818.83},{"date":"2026-02-09","open":17020,"high":17400,"low":17020,"close":17300,"volume":31724,"rsi_14":61.46,"sma_20":16870.5,"sma_60":17209.17,"sma_120":17804.08},{"date":"2026-02-10","open":17310,"high":17860,"low":17300,"close":17350,"volume":49307,"rsi_14":60.27,"sma_20":16921.0,"sma_60":17209.5,"sma_120":17787.0},{"date":"2026-02-11","open":17800,"high":17800,"low":17400,"close":17530,"volume":60798,"rsi_14":61.33,"sma_20":16974.0,"sma_60":17208.33,"sma_120":17775.42},{"date":"2026-02-12","open":17520,"high":17750,"low":17130,"close":17140,"volume":67477,"rsi_14":55.26,"sma_20":17006.0,"sma_60":17198.33,"sma_120":17760.83},{"date":"2026-02-13","open":17150,"high":17680,"low":16800,"close":17410,"volume":71444,"rsi_14":59.94,"sma_20":17051.5,"sma_60":17199.33,"sma_120":17751.83},{"date":"2026-02-19","open":17390,"high":17750,"low":17060,"close":17430,"volume":66154,"rsi_14":61.74,"sma_20":17078.5,"sma_60":17204.0,"sma_120":17746.42},{"date":"2026-02-20","open":17250,"high":17590,"low":17220,"close":17400,"volume":34390,"rsi_14":59.7,"sma_20":17118.0,"sma_60":17207.67,"sma_120":17740.5},{"date":"2026-02-23","open":17400,"high":17450,"low":17210,"close":17300,"volume":31278,"rsi_14":55.52,"sma_20":17145.5,"sma_60":17209.17,"sma_120":17737.17},{"date":"2026-02-24","open":17300,"high":17610,"low":17300,"close":17590,"volume":66826,"rsi_14":47.84,"sma_20":17182.5,"sma_60":17212.83,"sma_120":17733.42},{"date":"2026-02-25","open":17600,"high":17730,"low":17250,"close":17410,"volume":42679,"rsi_14":57.08,"sma_20":17213.5,"sma_60":17217.0,"sma_120":17727.25},{"date":"2026-02-26","open":17420,"high":17550,"low":16960,"close":16980,"volume":81753,"rsi_14":45.83,"sma_20":17233.5,"sma_60":16981.83,"sma_120":17210.42},{"date":"2026-02-27","open":16990,"high":16990,"low":16400,"close":16640,"volume":117076,"rsi_14":38.54,"sma_20":17228.0,"sma_60":17211.5,"sma_120":17704.17},{"date":"2026-03-03","open":16500,"high":16550,"low":15820,"close":15850,"volume":82978,"rsi_14":31.99,"sma_20":17183.0,"sma_60":17186.5,"sma_120":17687.08},{"date":"2026-03-04","open":15700,"high":15810,"low":13900,"close":14320,"volume":116566,"rsi_14":22.65,"sma_20":17052.0,"sma_60":17126.83,"sma_120":17664.67},{"date":"2026-03-05","open":14850,"high":15300,"low":14780,"close":15290,"volume":59846,"rsi_14":31.96,"sma_20":16931.0,"sma_60":17080.17,"sma_120":17648.75},{"date":"2026-03-06","open":15280,"high":15680,"low":15120,"close":15640,"volume":31186,"rsi_14":35.43,"sma_20":16859.0,"sma_60":17040.0,"sma_120":17633.75},{"date":"2026-03-09","open":15450,"high":15450,"low":14590,"close":14710,"volume":42361,"rsi_14":28.7,"sma_20":16734.5,"sma_60":16986.67,"sma_120":17609.08},{"date":"2026-03-10","open":14910,"high":15980,"low":14910,"close":15920,"volume":27492,"rsi_14":41.8,"sma_20":16665.5,"sma_60":16953.5,"sma_120":17575.25},{"date":"2026-03-11","open":15920,"high":16010,"low":15510,"close":15510,"volume":24392,"rsi_14":37.47,"sma_20":16586.0,"sma_60":16916.17,"sma_120":17543.67},{"date":"2026-03-12","open":15660,"high":15800,"low":15410,"close":15470,"volume":14795,"rsi_14":37.11,"sma_20":16509.5,"sma_60":16880.17,"sma_120":17511.17},{"date":"2026-03-13","open":15300,"high":15930,"low":15150,"close":15890,"volume":22499,"rsi_14":40.55,"sma_20":16439.0,"sma_60":16854.33,"sma_120":17480.33},{"date":"2026-03-16","open":15860,"high":15880,"low":15400,"close":15410,"volume":21889,"rsi_14":38.71,"sma_20":16342.0,"sma_60":16661.67,"sma_120":17042.0},{"date":"2026-03-17","open":15700,"high":15840,"low":15440,"close":15570,"volume":15430,"rsi_14":37.74,"sma_20":16244.0,"sma_60":16791.17,"sma_120":17403.92},{"date":"2026-03-18","open":15600,"high":15800,"low":15570,"close":15600,"volume":10482,"rsi_14":38.81,"sma_20":16167.0,"sma_60":16763.67,"sma_120":17368.5},{"date":"2026-03-19","open":15600,"high":15820,"low":15530,"close":15770,"volume":9805,"rsi_14":42.27,"sma_20":16085.0,"sma_60":16742.5,"sma_120":17331.58},{"date":"2026-03-20","open":15770,"high":15770,"low":15470,"close":15590,"volume":19366,"rsi_14":43.16,"sma_20":15993.0,"sma_60":16713.83,"sma_120":17291.5},{"date":"2026-03-23","open":15460,"high":15460,"low":14660,"close":14680,"volume":41931,"rsi_14":42.49,"sma_20":15857.0,"sma_60":16671.33,"sma_120":17244.25},{"date":"2026-03-24","open":14830,"high":15120,"low":14380,"close":14990,"volume":28410,"rsi_14":55.1,"sma_20":15741.5,"sma_60":16633.17,"sma_120":17203.0},{"date":"2026-03-25","open":14900,"high":16160,"low":14900,"close":16000,"volume":41408,"rsi_14":55.37,"sma_20":15662.0,"sma_60":16611.0,"sma_120":17171.42},{"date":"2026-03-26","open":15840,"high":15840,"low":15230,"close":15430,"volume":36817,"rsi_14":48.46,"sma_20":15563.0,"sma_60":16576.17,"sma_120":17135.42},{"date":"2026-03-27","open":15300,"high":17600,"low":15230,"close":17420,"volume":137000,"rsi_14":67.17,"sma_20":15585.0,"sma_60":16576.33,"sma_120":17115.92},{"date":"2026-03-30","open":17470,"high":17700,"low":16780,"close":17210,"volume":95690,"rsi_14":59.36,"sma_20":15613.5,"sma_60":16573.83,"sma_120":17098.75},{"date":"2026-03-31","open":17110,"high":17380,"low":16900,"close":16910,"volume":72614,"rsi_14":60.32,"sma_20":15666.5,"sma_60":16564.67,"sma_120":17082.42},{"date":"2026-04-01","open":16960,"high":17470,"low":16950,"close":17180,"volume":37453,"rsi_14":62.2,"sma_20":15809.5,"sma_60":16561.83,"sma_120":17068.17},{"date":"2026-04-02","open":17350,"high":17400,"low":16500,"close":16630,"volume":35620,"rsi_14":55.18,"sma_20":15876.5,"sma_60":16552.5,"sma_120":17049.5},{"date":"2026-04-03","open":16640,"high":17360,"low":16640,"close":17100,"volume":50554,"rsi_14":61.85,"sma_20":15949.5,"sma_60":16551.17,"sma_120":17035.92},{"date":"2026-04-06","open":17100,"high":18560,"low":17000,"close":17820,"volume":220058,"rsi_14":64.63,"sma_20":16105.0,"sma_60":16561.67,"sma_120":17028.17},{"date":"2026-04-07","open":17820,"high":18100,"low":17360,"close":17800,"volume":50848,"rsi_14":64.32,"sma_20":16199.0,"sma_60":16570.17,"sma_120":17023.17},{"date":"2026-04-08","open":17850,"high":18080,"low":17740,"close":18000,"volume":60261,"rsi_14":64.46,"sma_20":16323.5,"sma_60":16586.33,"sma_120":17021.42},{"date":"2026-04-09","open":18000,"high":18130,"low":17560,"close":17620,"volume":47215,"rsi_14":62.83,"sma_20":16431.0,"sma_60":16599.5,"sma_120":17019.08},{"date":"2026-04-10","open":17780,"high":18170,"low":17650,"close":17780,"volume":79450,"rsi_14":71.65,"sma_20":16525.5,"sma_60":16614.17,"sma_120":17018.25},{"date":"2026-04-13","open":17610,"high":18120,"low":17520,"close":17700,"volume":39373,"rsi_14":69.55,"sma_20":16640.0,"sma_60":16631.67,"sma_120":17016.83},{"date":"2026-04-14","open":17700,"high":17900,"low":17510,"close":17710,"volume":59542,"rsi_14":64.42,"sma_20":16747.0,"sma_60":16654.5,"sma_120":17016.83},{"date":"2026-04-15","open":17710,"high":18230,"low":17710,"close":17860,"volume":81666,"rsi_14":72.05,"sma_20":16860.0,"sma_60":16677.67,"sma_120":17016.33},{"date":"2026-04-16","open":17870,"high":18100,"low":17820,"close":17970,"volume":21396,"rsi_14":57.58,"sma_20":16970.0,"sma_60":16702.17,"sma_120":17019.0},{"date":"2026-04-17","open":18120,"high":18120,"low":17630,"close":17910,"volume":43541,"rsi_14":60.06,"sma_20":17086.0,"sma_60":16719.17,"sma_120":17015.75},{"date":"2026-04-20","open":17900,"high":18000,"low":17700,"close":17820,"volume":19274,"rsi_14":63.91,"sma_20":17243.0,"sma_60":16739.33,"sma_120":17015.92},{"date":"2026-04-21","open":17900,"high":18000,"low":17260,"close":17570,"volume":47122,"rsi_14":56.0,"sma_20":17372.0,"sma_60":16753.0,"sma_120":17014.83},{"date":"2026-04-22","open":17560,"high":17720,"low":17360,"close":17550,"volume":37208,"rsi_14":66.91,"sma_20":17449.5,"sma_60":16764.67,"sma_120":17015.5},{"date":"2026-04-23","open":17550,"high":17680,"low":17370,"close":17610,"volume":28846,"rsi_14":61.04,"sma_20":17558.5,"sma_60":16778.33,"sma_120":17017.67},{"date":"2026-04-24","open":17610,"high":17980,"low":17490,"close":17930,"volume":46433,"rsi_14":52.88,"sma_20":17584.0,"sma_60":16798.67,"sma_120":17019.17},{"date":"2026-04-27","open":18150,"high":18240,"low":17590,"close":17600,"volume":33431,"rsi_14":45.5,"sma_20":17603.5,"sma_60":16815.0,"sma_120":17020.33},{"date":"2026-04-28","open":17550,"high":17800,"low":17450,"close":17600,"volume":34403,"rsi_14":40.1,"sma_20":17638.0,"sma_60":16829.17,"sma_120":17020.0},{"date":"2026-04-29","open":17700,"high":17750,"low":17300,"close":17530,"volume":26777,"rsi_14":47.37,"sma_20":17655.5,"sma_60":16839.0,"sma_120":16912.0},{"date":"2026-04-30","open":17530,"high":17680,"low":17300,"close":17500,"volume":32245,"rsi_14":42.95,"sma_20":17715.5,"sma_60":16823.33,"sma_120":16764.75},{"date":"2026-05-04","open":17850,"high":18490,"low":17650,"close":17990,"volume":156982,"rsi_14":57.29,"sma_20":17743.5,"sma_60":16850.67,"sma_120":17029.75},{"date":"2026-05-06","open":18050,"high":18050,"low":17690,"close":17800,"volume":52553,"rsi_14":52.07,"sma_20":17742.5,"sma_60":16860.67,"sma_120":17035.58},{"date":"2026-05-07","open":17620,"high":17800,"low":17230,"close":17400,"volume":90027,"rsi_14":40.5,"sma_20":17722.5,"sma_60":16862.33,"sma_120":17037.25},{"date":"2026-05-08","open":17400,"high":17990,"low":17300,"close":17870,"volume":49094,"rsi_14":48.2,"sma_20":17716.0,"sma_60":16875.17,"sma_120":17042.75},{"date":"2026-05-11","open":18100,"high":18340,"low":17650,"close":17900,"volume":89035,"rsi_14":49.82,"sma_20":17730.0,"sma_60":16890.17,"sma_120":17049.67},{"date":"2026-05-12","open":17900,"high":17900,"low":17200,"close":17460,"volume":76502,"rsi_14":44.19,"sma_20":17714.0,"sma_60":16892.83,"sma_120":17051.0},{"date":"2026-05-13","open":17460,"high":17580,"low":16950,"close":17100,"volume":48420,"rsi_14":42.68,"sma_20":17684.0,"sma_60":16888.67,"sma_120":17049.08},{"date":"2026-05-14","open":17140,"high":17430,"low":16240,"close":16980,"volume":50912,"rsi_14":41.39,"sma_20":17647.5,"sma_60":16879.5,"sma_120":17043.92},{"date":"2026-05-15","open":16990,"high":17090,"low":16220,"close":16640,"volume":68957,"rsi_14":36.49,"sma_20":17586.5,"sma_60":16871.17,"sma_120":17034.75},{"date":"2026-05-18","open":17090,"high":18580,"low":16320,"close":18000,"volume":216608,"rsi_14":50.76,"sma_20":17588.0,"sma_60":16881.0,"sma_120":17040.17},{"date":"2026-05-19","open":18150,"high":19890,"low":18120,"close":19200,"volume":537251,"rsi_14":64.55,"sma_20":17652.5,"sma_60":16910.5,"sma_120":17057.25},{"date":"2026-05-20","open":19470,"high":19980,"low":18600,"close":18850,"volume":342085,"rsi_14":60.68,"sma_20":17704.0,"sma_60":16934.67,"sma_120":17071.17},{"date":"2026-05-21","open":19130,"high":19550,"low":18670,"close":18720,"volume":247080,"rsi_14":60.07,"sma_20":17761.5,"sma_60":16958.33,"sma_120":17083.75},{"date":"2026-05-22","open":19450,"high":22700,"low":19430,"close":22500,"volume":551002,"rsi_14":75.88,"sma_20":18009.0,"sma_60":17040.17,"sma_120":17126.5},{"date":"2026-05-26","open":22800,"high":22900,"low":21100,"close":21900,"volume":235727,"rsi_14":70.01,"sma_20":18223.5,"sma_60":17115.0,"sma_120":17166.0},{"date":"2026-05-27","open":21500,"high":21700,"low":18900,"close":19210,"volume":220315,"rsi_14":55.75,"sma_20":18287.5,"sma_60":17152.17,"sma_120":17184.58},{"date":"2026-05-28","open":19440,"high":19690,"low":17770,"close":18480,"volume":117442,"rsi_14":54.29,"sma_20":18331.5,"sma_60":17182.83,"sma_120":17197.17},{"date":"2026-05-29","open":18790,"high":21100,"low":18620,"close":19030,"volume":371383,"rsi_14":54.57,"sma_20":18403.0,"sma_60":17235.83,"sma_120":17211.17},{"date":"2026-06-01","open":18860,"high":18860,"low":17530,"close":17840,"volume":152030,"rsi_14":49.78,"sma_20":18418.5,"sma_60":17294.5,"sma_120":17210.67},{"date":"2026-06-02","open":17870,"high":19380,"low":16840,"close":17670,"volume":271459,"rsi_14":50.77,"sma_20":18427.0,"sma_60":17334.17,"sma_120":17207.17},{"date":"2026-06-04","open":17550,"high":18290,"low":17010,"close":17810,"volume":55444,"rsi_14":52.66,"sma_20":18418.0,"sma_60":17370.33,"sma_120":17205.17},{"date":"2026-06-05","open":17810,"high":17810,"low":16810,"close":16850,"volume":56793,"rsi_14":49.54,"sma_20":18370.5,"sma_60":17406.0,"sma_120":17196.33},{"date":"2026-06-08","open":15650,"high":16290,"low":14910,"close":14910,"volume":83674,"rsi_14":44.52,"sma_20":18246.0,"sma_60":17389.17,"sma_120":17171.33},{"date":"2026-06-09","open":14920,"high":15900,"low":14900,"close":15390,"volume":47990,"rsi_14":41.25,"sma_20":18122.0,"sma_60":17387.17,"sma_120":17151.67},{"date":"2026-06-10","open":15390,"high":15600,"low":14590,"close":14650,"volume":45933,"rsi_14":34.26,"sma_20":17959.5,"sma_60":17373.5,"sma_120":17126.83},{"date":"2026-06-11","open":14650,"high":15200,"low":14510,"close":14970,"volume":36320,"rsi_14":36.55,"sma_20":17835.0,"sma_60":17358.17,"sma_120":17106.25},{"date":"2026-06-12","open":15110,"high":15600,"low":14800,"close":14990,"volume":46226,"rsi_14":36.97,"sma_20":17729.5,"sma_60":17351.17,"sma_120":17087.0},{"date":"2026-06-15","open":15300,"high":16700,"low":15300,"close":16240,"volume":51996,"rsi_14":23.43,"sma_20":17692.5,"sma_60":17362.33,"sma_120":17076.75},{"date":"2026-06-16","open":16430,"high":16680,"low":16000,"close":16240,"volume":40049,"rsi_14":24.69,"sma_20":17672.5,"sma_60":17373.0,"sma_120":17068.33},{"date":"2026-06-17","open":16110,"high":16670,"low":15610,"close":16500,"volume":31176,"rsi_14":46.51,"sma_20":16450.5,"sma_60":17440.67,"sma_120":17008.5},{"date":"2026-06-18","open":16400,"high":16640,"low":16210,"close":16610,"volume":26221,"rsi_14":38.5,"sma_20":17468.0,"sma_60":17402.17,"sma_120":17058.0},{"date":"2026-06-19","open":16640,"high":17200,"low":15980,"close":16770,"volume":44884,"rsi_14":35.4,"sma_20":17364.0,"sma_60":17437.0,"sma_120":17054.17},{"date":"2026-06-22","open":16780,"high":17100,"low":15490,"close":16380,"volume":52785,"rsi_14":39.48,"sma_20":17247.0,"sma_60":17460.17,"sma_120":17046.67},{"date":"2026-06-23","open":16100,"high":16100,"low":14820,"close":15050,"volume":52729,"rsi_14":33.83,"sma_20":16874.5,"sma_60":17444.33,"sma_120":17027.67},{"date":"2026-06-24","open":15200,"high":15320,"low":13550,"close":15110,"volume":57753,"rsi_14":33.17,"sma_20":16535.0,"sma_60":17439.0,"sma_120":17007.58},{"date":"2026-06-25","open":14860,"high":15400,"low":14340,"close":15250,"volume":63599,"rsi_14":38.89,"sma_20":16337.0,"sma_60":17402.83,"sma_120":16989.58},{"date":"2026-06-26","open":15140,"high":15700,"low":14500,"close":15300,"volume":64199,"rsi_14":53.67,"sma_20":16178.0,"sma_60":17371.0,"sma_120":16972.42},{"date":"2026-06-29","open":15300,"high":15550,"low":14750,"close":15380,"volume":26565,"rsi_14":49.9,"sma_20":15995.5,"sma_60":17345.5,"sma_120":16955.08},{"date":"2026-06-30","open":15550,"high":15550,"low":15100,"close":15150,"volume":17431,"rsi_14":55.68,"sma_20":15861.0,"sma_60":17311.67,"sma_120":16936.75},{"date":"2026-07-01","open":15300,"high":15740,"low":14900,"close":15170,"volume":17901,"rsi_14":52.44,"sma_20":15736.0,"sma_60":17287.33,"sma_120":16919.92},{"date":"2026-07-02","open":15170,"high":15500,"low":14825,"close":15110,"volume":76354,"rsi_14":51.45,"sma_20":15601.0,"sma_60":17254.17,"sma_120":16902.67},{"date":"2026-07-03","open":15100,"high":15490,"low":14720,"close":15250,"volume":42333,"rsi_14":33.66,"sma_20":15521.0,"sma_60":17211.33,"sma_120":16886.5},{"date":"2026-07-06","open":15250,"high":15260,"low":14850,"close":15100,"volume":18901,"rsi_14":32.08,"sma_20":15530.5,"sma_60":17166.33,"sma_120":16868.25},{"date":"2026-07-07","open":14960,"high":14960,"low":14140,"close":14270,"volume":35670,"rsi_14":20.27,"sma_20":15474.5,"sma_60":17104.17,"sma_120":16845.25},{"date":"2026-07-08","open":14200,"high":14270,"low":13300,"close":13650,"volume":58354,"rsi_14":15.26,"sma_20":15424.5,"sma_60":17038.0,"sma_120":16818.75},{"date":"2026-07-09","open":13500,"high":13820,"low":13110,"close":13270,"volume":30390,"rsi_14":10.94,"sma_20":15339.5,"sma_60":16962.83,"sma_120":16788.5},{"date":"2026-07-10","open":13400,"high":14300,"low":13340,"close":14270,"volume":13004,"rsi_14":29.27,"sma_20":15303.5,"sma_60":16905.67,"sma_120":16768.67},{"date":"2026-07-13","open":14480,"high":14560,"low":13530,"close":13960,"volume":25197,"rsi_14":36.61,"sma_20":15189.5,"sma_60":16843.17,"sma_120":16748.83},{"date":"2026-07-14","open":13850,"high":13850,"low":12820,"close":13100,"volume":33707,"rsi_14":29.36,"sma_20":15032.5,"sma_60":16763.83,"sma_120":16720.75},{"date":"2026-07-15","open":13170,"high":13540,"low":13160,"close":13260,"volume":20082,"rsi_14":29.65,"sma_20":14870.5,"sma_60":16685.33,"sma_120":16693.75},{"date":"2026-07-16","open":13600,"high":13600,"low":12800,"close":13360,"volume":17780,"rsi_14":30.36,"sma_20":14708.0,"sma_60":16609.5,"sma_120":16664.33},{"date":"2026-07-20","open":13360,"high":13360,"low":12600,"close":12600,"volume":22341,"rsi_14":25.27,"sma_20":14499.5,"sma_60":16522.5,"sma_120":16630.92},{"date":"2026-07-21","open":12750,"high":13100,"low":12330,"close":12430,"volume":33645,"rsi_14":25.54,"sma_20":14302.0,"sma_60":16436.83,"sma_120":16594.92},{"date":"2026-07-22","open":12430,"high":12800,"low":12190,"close":12220,"volume":22241,"rsi_14":24.35,"sma_20":14160.5,"sma_60":16348.0,"sma_120":16556.33},{"date":"2026-07-23","open":12400,"high":12550,"low":12250,"close":12400,"volume":17695,"rsi_14":26.92,"sma_20":14025.0,"sma_60":16261.17,"sma_120":16519.75},{"date":"2026-07-24","open":12560,"high":12570,"low":11890,"close":11890,"volume":15689,"rsi_14":23.08,"sma_20":13857.0,"sma_60":16160.5,"sma_120":16479.58},{"date":"2026-07-27","open":11890,"high":11990,"low":11510,"close":11930,"volume":21890,"rsi_14":24.14,"sma_20":13688.5,"sma_60":16066.0,"sma_120":16440.5},{"date":"2026-07-28","open":11560,"high":11800,"low":11430,"close":11680,"volume":15512,"rsi_14":26.67,"sma_20":13503.5,"sma_60":15967.33,"sma_120":16398.25},{"date":"2026-07-29","open":11680,"high":11900,"low":10750,"close":11220,"volume":49840,"rsi_14":27.46,"sma_20":13307.0,"sma_60":15862.17,"sma_120":16350.58},{"date":"2026-07-30","open":11220,"high":11350,"low":10920,"close":11180,"volume":15751,"rsi_14":29.31,"sma_20":13107.5,"sma_60":15756.83,"sma_120":16296.17},{"date":"2026-07-31","open":11380,"high":12400,"low":11150,"close":12400,"volume":22848,"rsi_14":32.26,"sma_20":12972.0,"sma_60":15663.67,"sma_120":16257.17},{"date":"2026-08-03","open":12400,"high":12580,"low":11960,"close":12580,"volume":13182,"rsi_14":36.58,"sma_20":12838.5,"sma_60":15576.67,"sma_120":16218.67},{"date":"2026-08-04","open":12510,"high":13530,"low":12510,"close":13530,"volume":22822,"rsi_14":54.11,"sma_20":12760.0,"sma_60":15512.17,"sma_120":16187.25},{"date":"2026-08-05","open":13630,"high":14640,"low":13450,"close":14630,"volume":30786,"rsi_14":61.1,"sma_20":12778.0,"sma_60":15458.17,"sma_120":16166.67},{"date":"2026-08-06","open":14630,"high":14870,"low":14150,"close":14350,"volume":22868,"rsi_14":57.8,"sma_20":12813.0,"sma_60":15399.0,"sma_120":16144.58},{"date":"2026-08-07","open":14730,"high":14730,"low":13750,"close":14100,"volume":22813,"rsi_14":62.84,"sma_20":12854.5,"sma_60":15343.0,"sma_120":16117.92},{"date":"2026-08-10","open":14100,"high":14500,"low":13860,"close":14190,"volume":17305,"rsi_14":65.28,"sma_20":12850.5,"sma_60":15294.5,"sma_120":16091.58},{"date":"2026-08-11","open":14100,"high":14100,"low":13360,"close":13860,"volume":29800,"rsi_14":63.95,"sma_20":12845.5,"sma_60":15242.5,"sma_120":16061.0},{"date":"2026-08-12","open":13850,"high":14160,"low":13670,"close":13960,"volume":12654,"rsi_14":63.45,"sma_20":12888.5,"sma_60":15197.83,"sma_120":16034.5},{"date":"2026-08-13","open":13900,"high":14100,"low":13660,"close":13810,"volume":16552,"rsi_14":67.65,"sma_20":12916.0,"sma_60":15128.0,"sma_120":16004.5},{"date":"2026-08-14","open":13800,"high":13800,"low":13310,"close":13690,"volume":20296,"rsi_14":65.94,"sma_20":12932.5,"sma_60":15036.17,"sma_120":15973.33},{"date":"2026-08-18","open":13510,"high":13810,"low":13150,"close":13730,"volume":20262,"rsi_14":69.3,"sma_20":12989.0,"sma_60":14950.83,"sma_120":15942.75},{"date":"2026-08-19","open":13700,"high":13700,"low":13250,"close":13430,"volume":17771,"rsi_14":71.46,"sma_20":13039.0,"sma_60":14862.67,"sma_120":15910.5},{"date":"2026-08-20","open":13400,"high":13600,"low":13050,"close":13340,"volume":20568,"rsi_14":70.77,"sma_20":13095.0,"sma_60":14710.0,"sma_120":15875.08},{"date":"2026-08-21","open":13320,"high":13720,"low":13170,"close":13560,"volume":25547,"rsi_14":63.81,"sma_20":13153.0,"sma_60":14571.0,"sma_120":15843.0},{"date":"2026-08-24","open":13710,"high":13870,"low":13250,"close":13270,"volume":10830,"rsi_14":58.0,"sma_20":13222.0,"sma_60":14472.0,"sma_120":15812.08},{"date":"2026-08-25","open":13310,"high":13690,"low":13070,"close":13330,"volume":20999,"rsi_14":47.08,"sma_20":13292.0,"sma_60":14386.17,"sma_120":15784.5},{"date":"2026-08-26","open":13350,"high":13950,"low":13220,"close":13550,"volume":16092,"rsi_14":28.74,"sma_20":13385.5,"sma_60":14294.83,"sma_120":15765.33},{"date":"2026-08-27","open":13500,"high":13900,"low":13320,"close":13420,"volume":14722,"rsi_14":30.54,"sma_20":13495.5,"sma_60":14221.17,"sma_120":15757.83},{"date":"2026-08-28","open":13450,"high":13830,"low":13160,"close":13450,"volume":11861,"rsi_14":35.02,"sma_20":13609.0,"sma_60":14150.83,"sma_120":15742.5},{"date":"2026-08-31","open":13500,"high":13640,"low":13010,"close":13300,"volume":7839,"rsi_14":30.04,"sma_20":13654.0,"sma_60":14075.67,"sma_120":15723.0},{"date":"2026-09-01","open":13150,"high":13400,"low":13120,"close":13350,"volume":7265,"rsi_14":36.92,"sma_20":13692.5,"sma_60":14017.33,"sma_120":15711.67},{"date":"2026-09-02","open":13400,"high":13690,"low":13050,"close":13350,"volume":12909,"rsi_14":33.51,"sma_20":13683.5,"sma_60":13991.33,"sma_120":15690.25},{"date":"2026-09-03","open":13400,"high":13450,"low":12920,"close":13300,"volume":23501,"rsi_14":35.43,"sma_20":13617.0,"sma_60":13956.5,"sma_120":15671.83},{"date":"2026-09-04","open":13310,"high":13650,"low":13250,"close":13650,"volume":5906,"rsi_14":48.99,"sma_20":13582.0,"sma_60":13939.83,"sma_120":15656.67},{"date":"2026-09-07","open":13650,"high":13800,"low":13420,"close":13520,"volume":6909,"rsi_14":44.93,"sma_20":13553.0,"sma_60":13915.67,"sma_120":15636.92},{"date":"2026-09-08","open":13550,"high":13720,"low":13350,"close":13460,"volume":4675,"rsi_14":50.82,"sma_20":13516.5,"sma_60":13890.17,"sma_120":15620.67},{"date":"2026-09-09","open":13600,"high":13900,"low":13410,"close":13620,"volume":8948,"rsi_14":57.37,"sma_20":13504.5,"sma_60":13846.5,"sma_120":15604.42},{"date":"2026-09-10","open":13620,"high":13800,"low":13550,"close":13630,"volume":4380,"rsi_14":52.07,"sma_20":13488.0,"sma_60":13803.0,"sma_120":15588.0},{"date":"2026-09-11","open":13700,"high":13840,"low":13550,"close":13550,"volume":14804,"rsi_14":59.46,"sma_20":13475.0,"sma_60":13753.83,"sma_120":15569.5},{"date":"2026-09-14","open":13550,"high":14190,"low":13350,"close":13650,"volume":5707,"rsi_14":60.53,"sma_20":13473.0,"sma_60":13704.5,"sma_120":15553.33},{"date":"2026-09-15","open":13540,"high":13700,"low":13270,"close":13410,"volume":9892,"rsi_14":45.45,"sma_20":13457.0,"sma_60":13648.5,"sma_120":15542.75},{"date":"2026-09-16","open":13600,"high":13630,"low":13400,"close":13570,"volume":21333,"rsi_14":54.78,"sma_20":13464.0,"sma_60":13601.67,"sma_120":15530.92},{"date":"2026-09-17","open":13500,"high":13640,"low":13450,"close":13600,"volume":11274,"rsi_14":54.78,"sma_20":13477.0,"sma_60":13577.5,"sma_120":15510.92},{"date":"2026-09-18","open":13650,"high":13650,"low":13170,"close":13650,"volume":29666,"rsi_14":61.9,"sma_20":13481.5,"sma_60":13553.17,"sma_120":15496.08},{"date":"2026-09-21","open":13650,"high":14190,"low":13200,"close":13550,"volume":11202,"rsi_14":56.58,"sma_20":13495.5,"sma_60":13524.83,"sma_120":15463.83},{"date":"2026-09-22","open":13550,"high":14150,"low":13120,"close":13350,"volume":10504,"rsi_14":50.0,"sma_20":13496.5,"sma_60":13492.33,"sma_120":15431.67},{"date":"2026-09-23","open":13350,"high":13990,"low":13180,"close":13470,"volume":13204,"rsi_14":54.75,"sma_20":13492.5,"sma_60":13460.5,"sma_120":15403.0},{"date":"2026-09-28","open":13500,"high":13500,"low":12950,"close":13200,"volume":23689,"rsi_14":36.84,"sma_20":13481.5,"sma_60":13428.0,"sma_120":15369.83},{"date":"2026-09-29","open":13200,"high":13200,"low":13020,"close":13100,"volume":6289,"rsi_14":37.5,"sma_20":13464.0,"sma_60":13393.5,"sma_120":15340.42},{"date":"2026-09-30","open":13160,"high":13250,"low":12800,"close":13040,"volume":9201,"rsi_14":37.5,"sma_20":13451.0,"sma_60":13359.0,"sma_120":15306.58},{"date":"2026-10-01","open":13100,"high":13400,"low":12960,"close":13000,"volume":7865,"rsi_14":30.13,"sma_20":13433.5,"sma_60":13321.5,"sma_120":15266.42},{"date":"2026-10-02","open":13190,"high":13200,"low":12960,"close":13060,"volume":6762,"rsi_14":32.3,"sma_20":13419.0,"sma_60":13287.5,"sma_120":15226.92},{"date":"2026-10-06","open":13100,"high":13150,"low":12680,"close":12900,"volume":14770,"rsi_14":30.77,"sma_20":13399.0,"sma_60":13264.67,"sma_120":15184.42},{"date":"2026-10-07","open":12890,"high":12900,"low":12400,"close":12760,"volume":6674,"rsi_14":24.28,"sma_20":13354.5,"sma_60":13249.83,"sma_120":15143.92},{"date":"2026-10-08","open":12900,"high":13070,"low":12660,"close":13030,"volume":5511,"rsi_14":39.2,"sma_20":13330.0,"sma_60":13245.83,"sma_120":15104.33},{"date":"2026-10-12","open":13100,"high":13100,"low":12350,"close":12800,"volume":14065,"rsi_14":28.96,"sma_20":13297.0,"sma_60":13221.33,"sma_120":15063.5},{"date":"2026-10-13","open":12600,"high":12800,"low":11610,"close":12370,"volume":17476,"rsi_14":22.42,"sma_20":13234.5,"sma_60":13194.83,"sma_120":15019.0},{"date":"2026-10-14","open":12290,"high":12290,"low":11700,"close":11900,"volume":7836,"rsi_14":16.98,"sma_20":13148.0,"sma_60":13174.83,"sma_120":14969.33},{"date":"2026-10-15","open":11680,"high":11900,"low":11120,"close":11570,"volume":7043,"rsi_14":15.62,"sma_20":13049.0,"sma_60":13146.67,"sma_120":14916.0},{"date":"2026-10-16","open":11600,"high":11800,"low":11300,"close":11400,"volume":10221,"rsi_14":15.79,"sma_20":12936.5,"sma_60":13114.0,"sma_120":14861.75},{"date":"2026-10-19","open":11400,"high":11520,"low":11190,"close":11410,"volume":1452,"rsi_14":12.41,"sma_20":12836.5,"sma_60":13094.17,"sma_120":14808.33},{"date":"2026-10-20","open":11150,"high":11500,"low":10910,"close":11300,"volume":9215,"rsi_14":13.18,"sma_20":12723.0,"sma_60":13075.33,"sma_120":14756.08},{"date":"2026-10-21","open":11500,"high":11520,"low":11050,"close":11520,"volume":9985,"rsi_14":20.74,"sma_20":12619.0,"sma_60":13063.67,"sma_120":14705.83},{"date":"2026-10-22","open":11300,"high":11300,"low":10900,"close":11240,"volume":16182,"rsi_14":19.18,"sma_20":12498.5,"sma_60":13044.33,"sma_120":14652.75},{"date":"2026-10-23","open":10650,"high":11280,"low":9965,"close":11280,"volume":23165}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-242.0,"pbr":1.99,"per":null,"roa":-2.15,"roe":-4.18,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":93522867910.0,"analysis":"ROE -4.2%로 적자 상태입니다. 시가총액 1358.10억. 매출 935.23억, 영업이익 88.72억.","eps_basis":"TTM","debt_ratio":0.9499658363778156,"market_cap":136779734640,"net_income":561430305.0,"total_debt":65147736407.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.51,"total_assets":133726767265.0,"total_equity":68579030858.0,"profit_margin":0.6,"revenue_basis":"TTM","dividend_yield":1.4,"net_income_basis":"TTM","operating_income":8872248068.0,"operating_margin":9.49,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":11280.0,"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":12600.0},{"date":"2016-10-25","close":12700.0},{"date":"2016-10-26","close":12300.0},{"date":"2016-10-27","close":12350.0},{"date":"2016-10-28","close":12350.0},{"date":"2016-10-31","close":12200.0},{"date":"2016-11-01","close":12350.0},{"date":"2016-11-02","close":12000.0},{"date":"2016-11-03","close":11850.0},{"date":"2016-11-04","close":11700.0},{"date":"2016-11-07","close":11800.0},{"date":"2016-11-08","close":11500.0},{"date":"2016-11-09","close":11650.0},{"date":"2016-11-10","close":12050.0},{"date":"2016-11-11","close":12050.0},{"date":"2016-11-14","close":12100.0},{"date":"2016-11-15","close":12000.0},{"date":"2016-11-16","close":12450.0},{"date":"2016-11-17","close":12450.0},{"date":"2016-11-18","close":12650.0},{"date":"2016-11-21","close":12000.0},{"date":"2016-11-22","close":12100.0},{"date":"2016-11-23","close":11900.0},{"date":"2016-11-24","close":12150.0},{"date":"2016-11-25","close":12250.0},{"date":"2016-11-28","close":12050.0},{"date":"2016-11-29","close":12550.0},{"date":"2016-11-30","close":12150.0},{"date":"2016-12-01","close":12650.0},{"date":"2016-12-02","close":12600.0},{"date":"2016-12-05","close":12000.0},{"date":"2016-12-06","close":12400.0},{"date":"2016-12-07","close":12650.0},{"date":"2016-12-08","close":12650.0},{"date":"2016-12-09","close":12900.0},{"date":"2016-12-12","close":13200.0},{"date":"2016-12-13","close":12650.0},{"date":"2016-12-14","close":13000.0},{"date":"2016-12-15","close":13400.0},{"date":"2016-12-16","close":13500.0},{"date":"2016-12-19","close":13700.0},{"date":"2016-12-20","close":14000.0},{"date":"2016-12-21","close":13900.0},{"date":"2016-12-22","close":13900.0},{"date":"2016-12-23","close":14200.0},{"date":"2016-12-26","close":14050.0},{"date":"2016-12-27","close":14050.0},{"date":"2016-12-28","close":14250.0},{"date":"2016-12-29","close":14750.0},{"date":"2017-01-02","close":15200.0},{"date":"2017-01-03","close":15400.0},{"date":"2017-01-04","close":14200.0},{"date":"2017-01-05","close":14200.0},{"date":"2017-01-06","close":14650.0},{"date":"2017-01-09","close":15000.0},{"date":"2017-01-10","close":14800.0},{"date":"2017-01-11","close":14950.0},{"date":"2017-01-12","close":15100.0},{"date":"2017-01-13","close":14700.0},{"date":"2017-01-16","close":14600.0},{"date":"2017-01-17","close":14500.0},{"date":"2017-01-18","close":14600.0},{"date":"2017-01-19","close":14350.0},{"date":"2017-01-20","close":14000.0},{"date":"2017-01-23","close":13900.0},{"date":"2017-01-24","close":14100.0},{"date":"2017-01-25","close":13550.0},{"date":"2017-01-26","close":13850.0},{"date":"2017-01-31","close":13650.0},{"date":"2017-02-01","close":13950.0},{"date":"2017-02-02","close":13400.0},{"date":"2017-02-03","close":12900.0},{"date":"2017-02-06","close":13200.0},{"date":"2017-02-07","close":12900.0},{"date":"2017-02-08","close":13100.0},{"date":"2017-02-09","close":13500.0},{"date":"2017-02-10","close":13350.0},{"date":"2017-02-13","close":13400.0},{"date":"2017-02-14","close":12800.0},{"date":"2017-02-15","close":12950.0},{"date":"2017-02-16","close":12850.0},{"date":"2017-02-17","close":12800.0},{"date":"2017-02-20","close":12900.0},{"date":"2017-02-21","close":12900.0},{"date":"2017-02-22","close":13050.0},{"date":"2017-02-23","close":13350.0},{"date":"2017-02-24","close":13550.0},{"date":"2017-02-27","close":13650.0},{"date":"2017-02-28","close":13550.0},{"date":"2017-03-02","close":13500.0},{"date":"2017-03-03","close":13400.0},{"date":"2017-03-06","close":13400.0},{"date":"2017-03-07","close":13600.0},{"date":"2017-03-08","close":13750.0},{"date":"2017-03-09","close":13650.0},{"date":"2017-03-10","close":13450.0},{"date":"2017-03-13","close":13400.0},{"date":"2017-03-14","close":13400.0},{"date":"2017-03-15","close":13350.0},{"date":"2017-03-16","close":13450.0},{"date":"2017-03-17","close":13500.0},{"date":"2017-03-20","close":13800.0},{"date":"2017-03-21","close":14200.0},{"date":"2017-03-22","close":14300.0},{"date":"2017-03-23","close":14100.0},{"date":"2017-03-24","close":13750.0},{"date":"2017-03-27","close":13700.0},{"date":"2017-03-28","close":13800.0},{"date":"2017-03-29","close":13900.0},{"date":"2017-03-30","close":14200.0},{"date":"2017-03-31","close":14600.0},{"date":"2017-04-03","close":14550.0},{"date":"2017-04-04","close":14400.0},{"date":"2017-04-05","close":14100.0},{"date":"2017-04-06","close":14200.0},{"date":"2017-04-07","close":14100.0},{"date":"2017-04-10","close":13700.0},{"date":"2017-04-11","close":13700.0},{"date":"2017-04-12","close":13550.0},{"date":"2017-04-13","close":13500.0},{"date":"2017-04-14","close":13950.0},{"date":"2017-04-17","close":13950.0},{"date":"2017-04-18","close":13950.0},{"date":"2017-04-19","close":14150.0},{"date":"2017-04-20","close":13650.0},{"date":"2017-04-21","close":13850.0},{"date":"2017-04-24","close":13750.0},{"date":"2017-04-25","close":13700.0},{"date":"2017-04-26","close":13600.0},{"date":"2017-04-27","close":13250.0},{"date":"2017-04-28","close":13050.0},{"date":"2017-05-02","close":13200.0},{"date":"2017-05-04","close":13400.0},{"date":"2017-05-08","close":13600.0},{"date":"2017-05-10","close":13300.0},{"date":"2017-05-11","close":13300.0},{"date":"2017-05-12","close":13150.0},{"date":"2017-05-15","close":13500.0},{"date":"2017-05-16","close":13050.0},{"date":"2017-05-17","close":13300.0},{"date":"2017-05-18","close":13500.0},{"date":"2017-05-19","close":13400.0},{"date":"2017-05-22","close":13150.0},{"date":"2017-05-23","close":13200.0},{"date":"2017-05-24","close":13200.0},{"date":"2017-05-25","close":13100.0},{"date":"2017-05-26","close":13050.0},{"date":"2017-05-29","close":13200.0},{"date":"2017-05-30","close":13200.0},{"date":"2017-05-31","close":13200.0},{"date":"2017-06-01","close":13050.0},{"date":"2017-06-02","close":13300.0},{"date":"2017-06-05","close":12950.0},{"date":"2017-06-07","close":13200.0},{"date":"2017-06-08","close":13200.0},{"date":"2017-06-09","close":13400.0},{"date":"2017-06-12","close":13250.0},{"date":"2017-06-13","close":13250.0},{"date":"2017-06-14","close":13250.0},{"date":"2017-06-15","close":13100.0},{"date":"2017-06-16","close":13000.0},{"date":"2017-06-19","close":13000.0},{"date":"2017-06-20","close":12650.0},{"date":"2017-06-21","close":12600.0},{"date":"2017-06-22","close":12350.0},{"date":"2017-06-23","close":12750.0},{"date":"2017-06-26","close":12700.0},{"date":"2017-06-27","close":13100.0},{"date":"2017-06-28","close":14000.0},{"date":"2017-06-29","close":14150.0},{"date":"2017-06-30","close":14300.0},{"date":"2017-07-03","close":14200.0},{"date":"2017-07-04","close":13800.0},{"date":"2017-07-05","close":14100.0},{"date":"2017-07-06","close":14100.0},{"date":"2017-07-07","close":14150.0},{"date":"2017-07-10","close":14200.0},{"date":"2017-07-11","close":14250.0},{"date":"2017-07-12","close":14550.0},{"date":"2017-07-13","close":14600.0},{"date":"2017-07-14","close":14500.0},{"date":"2017-07-17","close":14450.0},{"date":"2017-07-18","close":15000.0},{"date":"2017-07-19","close":16600.0},{"date":"2017-07-20","close":16400.0},{"date":"2017-07-21","close":16400.0},{"date":"2017-07-24","close":16600.0},{"date":"2017-07-25","close":16300.0},{"date":"2017-07-26","close":16250.0},{"date":"2017-07-27","close":16000.0},{"date":"2017-07-28","close":16000.0},{"date":"2017-07-31","close":15950.0},{"date":"2017-08-01","close":16150.0},{"date":"2017-08-02","close":16200.0},{"date":"2017-08-03","close":15900.0},{"date":"2017-08-04","close":16300.0},{"date":"2017-08-07","close":16100.0},{"date":"2017-08-08","close":16200.0},{"date":"2017-08-09","close":16100.0},{"date":"2017-08-10","close":16200.0},{"date":"2017-08-11","close":16050.0},{"date":"2017-08-14","close":16200.0},{"date":"2017-08-16","close":15850.0},{"date":"2017-08-17","close":16100.0},{"date":"2017-08-18","close":15700.0},{"date":"2017-08-21","close":14600.0},{"date":"2017-08-22","close":15050.0},{"date":"2017-08-23","close":15100.0},{"date":"2017-08-24","close":15400.0},{"date":"2017-08-25","close":15750.0},{"date":"2017-08-28","close":15800.0},{"date":"2017-08-29","close":15500.0},{"date":"2017-08-30","close":15800.0},{"date":"2017-08-31","close":16000.0},{"date":"2017-09-01","close":16000.0},{"date":"2017-09-04","close":15900.0},{"date":"2017-09-05","close":16000.0},{"date":"2017-09-06","close":16000.0},{"date":"2017-09-07","close":16850.0},{"date":"2017-09-08","close":17450.0},{"date":"2017-09-11","close":17300.0},{"date":"2017-09-12","close":17400.0},{"date":"2017-09-13","close":17250.0},{"date":"2017-09-14","close":17350.0},{"date":"2017-09-15","close":18050.0},{"date":"2017-09-18","close":17950.0},{"date":"2017-09-19","close":18000.0},{"date":"2017-09-20","close":17850.0},{"date":"2017-09-21","close":17650.0},{"date":"2017-09-22","close":17500.0},{"date":"2017-09-25","close":18450.0},{"date":"2017-09-26","close":18500.0},{"date":"2017-09-27","close":18650.0},{"date":"2017-09-28","close":18750.0},{"date":"2017-09-29","close":18650.0},{"date":"2017-10-10","close":18550.0},{"date":"2017-10-11","close":18850.0},{"date":"2017-10-12","close":18900.0},{"date":"2017-10-13","close":18500.0},{"date":"2017-10-16","close":17800.0},{"date":"2017-10-17","close":18050.0},{"date":"2017-10-18","close":17900.0},{"date":"2017-10-19","close":17250.0},{"date":"2017-10-20","close":16950.0},{"date":"2017-10-23","close":16700.0},{"date":"2017-10-24","close":17000.0},{"date":"2017-10-25","close":18100.0},{"date":"2017-10-26","close":17950.0},{"date":"2017-10-27","close":17900.0},{"date":"2017-10-30","close":17600.0},{"date":"2017-10-31","close":18000.0},{"date":"2017-11-01","close":17950.0},{"date":"2017-11-02","close":18050.0},{"date":"2017-11-03","close":18150.0},{"date":"2017-11-06","close":17700.0},{"date":"2017-11-07","close":17600.0},{"date":"2017-11-08","close":17600.0},{"date":"2017-11-09","close":17550.0},{"date":"2017-11-10","close":17650.0},{"date":"2017-11-13","close":17700.0},{"date":"2017-11-14","close":18400.0},{"date":"2017-11-15","close":18300.0},{"date":"2017-11-16","close":18350.0},{"date":"2017-11-17","close":17950.0},{"date":"2017-11-20","close":17800.0},{"date":"2017-11-21","close":17750.0},{"date":"2017-11-22","close":17700.0},{"date":"2017-11-23","close":18400.0},{"date":"2017-11-24","close":18950.0},{"date":"2017-11-27","close":18750.0},{"date":"2017-11-28","close":18750.0},{"date":"2017-11-29","close":19750.0},{"date":"2017-11-30","close":20750.0},{"date":"2017-12-01","close":21050.0},{"date":"2017-12-04","close":20950.0},{"date":"2017-12-05","close":20950.0},{"date":"2017-12-06","close":19900.0},{"date":"2017-12-07","close":19350.0},{"date":"2017-12-08","close":19150.0},{"date":"2017-12-11","close":19200.0},{"date":"2017-12-12","close":19300.0},{"date":"2017-12-13","close":19400.0},{"date":"2017-12-14","close":20000.0},{"date":"2017-12-15","close":20000.0},{"date":"2017-12-18","close":19900.0},{"date":"2017-12-19","close":19650.0},{"date":"2017-12-20","close":19700.0},{"date":"2017-12-21","close":19300.0},{"date":"2017-12-22","close":19550.0},{"date":"2017-12-26","close":19300.0},{"date":"2017-12-27","close":21350.0},{"date":"2017-12-28","close":22700.0},{"date":"2018-01-02","close":21937.2637},{"date":"2018-01-03","close":20871.8789},{"date":"2018-01-04","close":21598.2754},{"date":"2018-01-05","close":22808.9434},{"date":"2018-01-08","close":22954.2227},{"date":"2018-01-09","close":22518.3809},{"date":"2018-01-10","close":22421.5293},{"date":"2018-01-11","close":23099.502},{"date":"2018-01-12","close":22276.25},{"date":"2018-01-15","close":22276.25},{"date":"2018-01-16","close":22130.9688},{"date":"2018-01-17","close":21985.6895},{"date":"2018-01-18","close":21791.9824},{"date":"2018-01-19","close":21259.2891},{"date":"2018-01-22","close":20484.4629},{"date":"2018-01-23","close":20581.3184},{"date":"2018-01-24","close":20726.5957},{"date":"2018-01-25","close":20484.4629},{"date":"2018-01-26","close":21452.9961},{"date":"2018-01-29","close":21210.8633},{"date":"2018-01-30","close":21162.4375},{"date":"2018-01-31","close":21598.2754},{"date":"2018-02-01","close":21017.1562},{"date":"2018-02-02","close":20532.8926},{"date":"2018-02-05","close":19612.7832},{"date":"2018-02-06","close":18837.9609},{"date":"2018-02-07","close":18595.8281},{"date":"2018-02-08","close":18741.1035},{"date":"2018-02-09","close":18547.3984},{"date":"2018-02-12","close":18498.9746},{"date":"2018-02-13","close":18741.1035},{"date":"2018-02-14","close":18886.3848},{"date":"2018-02-19","close":18886.3848},{"date":"2018-02-20","close":18789.5332},{"date":"2018-02-21","close":18692.6777},{"date":"2018-02-22","close":18692.6777},{"date":"2018-02-23","close":18402.1191},{"date":"2018-02-26","close":18208.4121},{"date":"2018-02-27","close":17627.2949},{"date":"2018-02-28","close":16561.9082},{"date":"2018-03-02","close":16658.7617},{"date":"2018-03-05","close":17046.1738},{"date":"2018-03-06","close":17239.8789},{"date":"2018-03-07","close":16997.748},{"date":"2018-03-08","close":16852.4668},{"date":"2018-03-09","close":16804.041},{"date":"2018-03-12","close":17433.5879},{"date":"2018-03-13","close":17530.4414},{"date":"2018-03-14","close":17482.0117},{"date":"2018-03-15","close":17482.0117},{"date":"2018-03-16","close":17530.4414},{"date":"2018-03-19","close":16513.4805},{"date":"2018-03-20","close":16416.625},{"date":"2018-03-21","close":16465.0566},{"date":"2018-03-22","close":16222.9209},{"date":"2018-03-23","close":15835.5078},{"date":"2018-03-26","close":15980.7881},{"date":"2018-03-27","close":17191.4551},{"date":"2018-03-28","close":16900.8945},{"date":"2018-03-29","close":16949.3184},{"date":"2018-03-30","close":17239.8789},{"date":"2018-04-02","close":17385.1602},{"date":"2018-04-03","close":17094.6016},{"date":"2018-04-04","close":16852.4668},{"date":"2018-04-05","close":16949.3184},{"date":"2018-04-06","close":17724.1465},{"date":"2018-04-09","close":18353.6914},{"date":"2018-04-10","close":18450.5449},{"date":"2018-04-11","close":18837.9609},{"date":"2018-04-12","close":19031.666},{"date":"2018-04-13","close":19612.7832},{"date":"2018-04-16","close":19709.6387},{"date":"2018-04-17","close":19564.3594},{"date":"2018-04-18","close":19322.2246},{"date":"2018-04-19","close":18692.6777},{"date":"2018-04-20","close":18402.1191},{"date":"2018-04-23","close":18159.9863},{"date":"2018-04-24","close":17578.8652},{"date":"2018-04-25","close":17772.5723},{"date":"2018-04-26","close":17820.998},{"date":"2018-04-27","close":17966.2812},{"date":"2018-04-30","close":17820.998},{"date":"2018-05-02","close":17239.8789},{"date":"2018-05-03","close":17191.4551},{"date":"2018-05-04","close":17433.5879},{"date":"2018-05-08","close":16997.748},{"date":"2018-05-09","close":17094.6016},{"date":"2018-05-10","close":16610.334},{"date":"2018-05-11","close":17288.3047},{"date":"2018-05-14","close":16755.6133},{"date":"2018-05-15","close":16804.041},{"date":"2018-05-16","close":16465.0566},{"date":"2018-05-17","close":15787.082},{"date":"2018-05-18","close":15787.082},{"date":"2018-05-21","close":16077.6406},{"date":"2018-05-23","close":16707.1855},{"date":"2018-05-24","close":16465.0566},{"date":"2018-05-25","close":16368.2002},{"date":"2018-05-28","close":16561.9082},{"date":"2018-05-29","close":17046.1738},{"date":"2018-05-30","close":16416.625},{"date":"2018-05-31","close":16561.9082},{"date":"2018-06-01","close":16368.2002},{"date":"2018-06-04","close":16804.041},{"date":"2018-06-05","close":16949.3184},{"date":"2018-06-07","close":16852.4668},{"date":"2018-06-08","close":17094.6016},{"date":"2018-06-11","close":16755.6133},{"date":"2018-06-12","close":16368.2002},{"date":"2018-06-14","close":16416.625},{"date":"2018-06-15","close":16271.3486},{"date":"2018-06-18","close":15835.5078},{"date":"2018-06-19","close":15593.375},{"date":"2018-06-20","close":16029.2129},{"date":"2018-06-21","close":15641.8018},{"date":"2018-06-22","close":15738.6543},{"date":"2018-06-25","close":15883.9346},{"date":"2018-06-26","close":15690.2285},{"date":"2018-06-27","close":15544.9473},{"date":"2018-06-28","close":15350.0273},{"date":"2018-06-29","close":15934.79},{"date":"2018-07-02","close":15106.376},{"date":"2018-07-03","close":14813.9941},{"date":"2018-07-04","close":14716.5342},{"date":"2018-07-05","close":14716.5342},{"date":"2018-07-06","close":14716.5342},{"date":"2018-07-09","close":14619.0742},{"date":"2018-07-10","close":14619.0742},{"date":"2018-07-11","close":14570.3438},{"date":"2018-07-12","close":14570.3438},{"date":"2018-07-13","close":15544.9482},{"date":"2018-07-16","close":15593.6797},{"date":"2018-07-17","close":16470.8223},{"date":"2018-07-18","close":16568.2852},{"date":"2018-07-19","close":16519.5508},{"date":"2018-07-20","close":16178.4414},{"date":"2018-07-23","close":15203.8359},{"date":"2018-07-24","close":15301.2969},{"date":"2018-07-25","close":15057.6465},{"date":"2018-07-26","close":15008.916},{"date":"2018-07-27","close":15203.8359},{"date":"2018-07-30","close":15203.8359},{"date":"2018-07-31","close":15203.8359},{"date":"2018-08-01","close":15301.2969},{"date":"2018-08-02","close":15350.0273},{"date":"2018-08-03","close":17299.2383},{"date":"2018-08-06","close":17347.9668},{"date":"2018-08-07","close":17299.2383},{"date":"2018-08-08","close":17201.7773},{"date":"2018-08-09","close":17542.8887},{"date":"2018-08-10","close":17932.7285},{"date":"2018-08-13","close":17591.6172},{"date":"2018-08-14","close":16860.6641},{"date":"2018-08-16","close":17055.584},{"date":"2018-08-17","close":18030.1914},{"date":"2018-08-20","close":17932.7285},{"date":"2018-08-21","close":18078.9219},{"date":"2018-08-22","close":17396.6953},{"date":"2018-08-23","close":18030.1914},{"date":"2018-08-24","close":18809.873},{"date":"2018-08-27","close":18566.2227},{"date":"2018-08-28","close":18322.5723},{"date":"2018-08-29","close":18566.2227},{"date":"2018-08-30","close":19297.1777},{"date":"2018-08-31","close":19687.0195},{"date":"2018-09-03","close":19394.6367},{"date":"2018-09-04","close":19589.5586},{"date":"2018-09-05","close":19004.7949},{"date":"2018-09-06","close":18907.3359},{"date":"2018-09-07","close":19053.5254},{"date":"2018-09-10","close":19053.5254},{"date":"2018-09-11","close":18614.9551},{"date":"2018-09-12","close":18809.873},{"date":"2018-09-13","close":20564.1641},{"date":"2018-09-14","close":21148.9258},{"date":"2018-09-17","close":21441.3086},{"date":"2018-09-18","close":21879.8809},{"date":"2018-09-19","close":21197.6543},{"date":"2018-09-20","close":21246.3887},{"date":"2018-09-21","close":20759.084},{"date":"2018-09-27","close":20856.543},{"date":"2018-09-28","close":21051.4668},{"date":"2018-10-01","close":21051.4668},{"date":"2018-10-02","close":20856.543},{"date":"2018-10-04","close":19638.2891},{"date":"2018-10-05","close":19297.1777},{"date":"2018-10-08","close":18663.6836},{"date":"2018-10-10","close":18030.1914},{"date":"2018-10-11","close":16763.2051},{"date":"2018-10-12","close":17250.5059},{"date":"2018-10-15","close":17250.5059},{"date":"2018-10-16","close":17542.8887},{"date":"2018-10-17","close":17932.7285},{"date":"2018-10-18","close":17494.1582},{"date":"2018-10-19","close":17396.6953},{"date":"2018-10-22","close":17250.5059},{"date":"2018-10-23","close":16763.2051},{"date":"2018-10-24","close":16860.6641},{"date":"2018-10-25","close":16665.7441},{"date":"2018-10-26","close":16080.9814},{"date":"2018-10-29","close":15593.6797},{"date":"2018-10-30","close":16373.3633},{"date":"2018-10-31","close":16080.9814},{"date":"2018-11-01","close":16275.9023},{"date":"2018-11-02","close":16860.6641},{"date":"2018-11-05","close":16422.0918},{"date":"2018-11-06","close":16178.4414},{"date":"2018-11-07","close":16178.4414},{"date":"2018-11-08","close":16178.4414},{"date":"2018-11-09","close":16373.3633},{"date":"2018-11-12","close":17153.0469},{"date":"2018-11-13","close":17737.8105},{"date":"2018-11-14","close":17494.1582},{"date":"2018-11-15","close":17299.2383},{"date":"2018-11-16","close":16860.6641},{"date":"2018-11-19","close":16860.6641},{"date":"2018-11-20","close":16519.5508},{"date":"2018-11-21","close":16422.0918},{"date":"2018-11-22","close":18663.6836},{"date":"2018-11-23","close":18225.1113},{"date":"2018-11-26","close":18517.4922},{"date":"2018-11-27","close":18517.4922},{"date":"2018-11-28","close":18420.0332},{"date":"2018-11-29","close":18371.3027},{"date":"2018-11-30","close":18566.2227},{"date":"2018-12-03","close":18566.2227},{"date":"2018-12-04","close":18371.3027},{"date":"2018-12-05","close":18907.3359},{"date":"2018-12-06","close":18614.9551},{"date":"2018-12-07","close":18614.9551},{"date":"2018-12-10","close":18517.4922},{"date":"2018-12-11","close":18273.8418},{"date":"2018-12-12","close":18468.7617},{"date":"2018-12-13","close":18371.3027},{"date":"2018-12-14","close":18371.3027},{"date":"2018-12-17","close":18273.8418},{"date":"2018-12-18","close":18030.1914},{"date":"2018-12-19","close":18273.8418},{"date":"2018-12-20","close":17932.7285},{"date":"2018-12-21","close":17932.7285},{"date":"2018-12-24","close":17835.2695},{"date":"2018-12-26","close":17347.9668},{"date":"2018-12-27","close":17790.2656},{"date":"2018-12-28","close":18232.5664},{"date":"2019-01-02","close":18330.8555},{"date":"2019-01-03","close":18281.7109},{"date":"2019-01-04","close":18183.4219},{"date":"2019-01-07","close":18576.5781},{"date":"2019-01-08","close":19657.752},{"date":"2019-01-09","close":19264.5996},{"date":"2019-01-10","close":19608.6094},{"date":"2019-01-11","close":19706.8984},{"date":"2019-01-14","close":19362.8867},{"date":"2019-01-15","close":19559.4648},{"date":"2019-01-16","close":19706.8984},{"date":"2019-01-17","close":19706.8984},{"date":"2019-01-18","close":20444.0625},{"date":"2019-01-21","close":20444.0625},{"date":"2019-01-22","close":20837.2188},{"date":"2019-01-23","close":21623.5293},{"date":"2019-01-24","close":21574.3848},{"date":"2019-01-25","close":21525.2402},{"date":"2019-01-28","close":21476.0938},{"date":"2019-01-29","close":21574.3848},{"date":"2019-01-30","close":21525.2402},{"date":"2019-01-31","close":21377.8066},{"date":"2019-02-01","close":21033.7949},{"date":"2019-02-07","close":20738.9297},{"date":"2019-02-08","close":20100.0527},{"date":"2019-02-11","close":20247.4863},{"date":"2019-02-12","close":20001.7637},{"date":"2019-02-13","close":20493.207},{"date":"2019-02-14","close":20444.0625},{"date":"2019-02-15","close":20886.3633},{"date":"2019-02-18","close":21770.9629},{"date":"2019-02-19","close":22311.5488},{"date":"2019-02-20","close":22557.2715},{"date":"2019-02-21","close":22508.127},{"date":"2019-02-22","close":21623.5293},{"date":"2019-02-25","close":21967.5391},{"date":"2019-02-26","close":21820.1055},{"date":"2019-02-27","close":21918.3965},{"date":"2019-02-28","close":21770.9629},{"date":"2019-03-04","close":21230.375},{"date":"2019-03-05","close":20788.0742},{"date":"2019-03-06","close":20738.9297},{"date":"2019-03-07","close":20542.3535},{"date":"2019-03-08","close":19805.1875},{"date":"2019-03-11","close":19706.8984},{"date":"2019-03-12","close":20149.1973},{"date":"2019-03-13","close":20100.0527},{"date":"2019-03-14","close":19952.6211},{"date":"2019-03-15","close":20050.9082},{"date":"2019-03-18","close":20001.7637},{"date":"2019-03-19","close":20247.4863},{"date":"2019-03-20","close":19903.4746},{"date":"2019-03-21","close":19805.1875},{"date":"2019-03-22","close":19903.4746},{"date":"2019-03-25","close":19657.752},{"date":"2019-03-26","close":19854.332},{"date":"2019-03-27","close":19854.332},{"date":"2019-03-28","close":19854.332},{"date":"2019-03-29","close":20640.6406},{"date":"2019-04-01","close":21033.7949},{"date":"2019-04-02","close":21033.7949},{"date":"2019-04-03","close":21279.5176},{"date":"2019-04-04","close":21672.6738},{"date":"2019-04-05","close":21377.8066},{"date":"2019-04-08","close":21574.3848},{"date":"2019-04-09","close":21869.25},{"date":"2019-04-10","close":21721.8164},{"date":"2019-04-11","close":21721.8164},{"date":"2019-04-12","close":21820.1055},{"date":"2019-04-15","close":21770.9629},{"date":"2019-04-16","close":21476.0938},{"date":"2019-04-17","close":24179.0371},{"date":"2019-04-18","close":24129.8906},{"date":"2019-04-19","close":24867.0586},{"date":"2019-04-22","close":25211.0684},{"date":"2019-04-23","close":25112.7793},{"date":"2019-04-24","close":24867.0586},{"date":"2019-04-25","close":25211.0684},{"date":"2019-04-26","close":24572.1934},{"date":"2019-04-29","close":25555.0801},{"date":"2019-04-30","close":25800.8008},{"date":"2019-05-02","close":27520.8555},{"date":"2019-05-03","close":27619.1426},{"date":"2019-05-07","close":27078.5566},{"date":"2019-05-08","close":27029.4102},{"date":"2019-05-09","close":25555.0801},{"date":"2019-05-10","close":25702.5137},{"date":"2019-05-13","close":26193.9551},{"date":"2019-05-14","close":25997.3789},{"date":"2019-05-15","close":26636.2559},{"date":"2019-05-16","close":28503.7422},{"date":"2019-05-17","close":31599.8379},{"date":"2019-05-20","close":30125.5059},{"date":"2019-05-21","close":30076.3633},{"date":"2019-05-22","close":30174.6523},{"date":"2019-05-23","close":30322.0859},{"date":"2019-05-24","close":30076.3633},{"date":"2019-05-27","close":30960.9609},{"date":"2019-05-28","close":29781.4961},{"date":"2019-05-29","close":29240.9082},{"date":"2019-05-30","close":29290.0527},{"date":"2019-05-31","close":29093.4746},{"date":"2019-06-03","close":28896.8965},{"date":"2019-06-04","close":29634.0645},{"date":"2019-06-05","close":32926.7383},{"date":"2019-06-07","close":34401.0703},{"date":"2019-06-10","close":34351.9258},{"date":"2019-06-11","close":34253.6328},{"date":"2019-06-12","close":34892.5117},{"date":"2019-06-13","close":37644.5977},{"date":"2019-06-14","close":36170.2656},{"date":"2019-06-17","close":34892.5117},{"date":"2019-06-18","close":34401.0703},{"date":"2019-06-19","close":34106.2031},{"date":"2019-06-20","close":36710.8555},{"date":"2019-06-21","close":36759.9961},{"date":"2019-06-24","close":35924.543},{"date":"2019-06-25","close":35187.3789},{"date":"2019-06-26","close":35727.9688},{"date":"2019-06-27","close":35284.4492},{"date":"2019-06-28","close":35185.8867},{"date":"2019-07-01","close":34298.8477},{"date":"2019-07-02","close":34939.4883},{"date":"2019-07-03","close":32524.7695},{"date":"2019-07-04","close":33066.8516},{"date":"2019-07-05","close":32820.4492},{"date":"2019-07-08","close":30307.1719},{"date":"2019-07-09","close":30849.252},{"date":"2019-07-10","close":30947.8125},{"date":"2019-07-11","close":31194.2109},{"date":"2019-07-12","close":31637.7305},{"date":"2019-07-15","close":30553.5723},{"date":"2019-07-16","close":30356.4531},{"date":"2019-07-17","close":29814.373},{"date":"2019-07-18","close":30553.5723},{"date":"2019-07-19","close":30504.293},{"date":"2019-07-22","close":31046.3711},{"date":"2019-07-23","close":30159.332},{"date":"2019-07-24","close":29765.0938},{"date":"2019-07-25","close":29814.373},{"date":"2019-07-26","close":29518.6934},{"date":"2019-07-29","close":28286.6934},{"date":"2019-07-30","close":27744.6152},{"date":"2019-07-31","close":29173.7324},{"date":"2019-08-01","close":27892.4551},{"date":"2019-08-02","close":26956.1348},{"date":"2019-08-05","close":23260.1387},{"date":"2019-08-06","close":21683.1797},{"date":"2019-08-07","close":21978.8594},{"date":"2019-08-08","close":23309.418},{"date":"2019-08-09","close":24147.1777},{"date":"2019-08-12","close":23950.0586},{"date":"2019-08-13","close":23802.2188},{"date":"2019-08-14","close":23752.9375},{"date":"2019-08-16","close":23457.2578},{"date":"2019-08-19","close":23112.2988},{"date":"2019-08-20","close":24245.7383},{"date":"2019-08-21","close":23900.7773},{"date":"2019-08-22","close":23210.8594},{"date":"2019-08-23","close":23210.8594},{"date":"2019-08-26","close":22816.6191},{"date":"2019-08-27","close":22865.8984},{"date":"2019-08-28","close":22915.1797},{"date":"2019-08-29","close":22323.8203},{"date":"2019-08-30","close":23210.8594},{"date":"2019-09-02","close":24295.0176},{"date":"2019-09-03","close":23999.3379},{"date":"2019-09-04","close":24590.6973},{"date":"2019-09-05","close":24442.8574},{"date":"2019-09-06","close":23999.3379},{"date":"2019-09-09","close":23555.8184},{"date":"2019-09-10","close":23654.3789},{"date":"2019-09-11","close":24295.0176},{"date":"2019-09-16","close":26118.377},{"date":"2019-09-17","close":25329.8965},{"date":"2019-09-18","close":24344.2969},{"date":"2019-09-19","close":25034.2168},{"date":"2019-09-20","close":25625.5762},{"date":"2019-09-23","close":24935.6582},{"date":"2019-09-24","close":24639.9766},{"date":"2019-09-25","close":24147.1777},{"date":"2019-09-26","close":26118.377},{"date":"2019-09-27","close":26512.6152},{"date":"2019-09-30","close":27596.7754},{"date":"2019-10-01","close":27301.0957},{"date":"2019-10-02","close":26660.4551},{"date":"2019-10-04","close":26216.9355},{"date":"2019-10-07","close":27005.416},{"date":"2019-10-08","close":28385.2539},{"date":"2019-10-10","close":27843.1738},{"date":"2019-10-11","close":28976.6133},{"date":"2019-10-14","close":29765.0938},{"date":"2019-10-15","close":29863.6523},{"date":"2019-10-16","close":29567.9727},{"date":"2019-10-17","close":28828.7734},{"date":"2019-10-18","close":28385.2539},{"date":"2019-10-21","close":28188.1348},{"date":"2019-10-22","close":28237.4141},{"date":"2019-10-23","close":27941.7344},{"date":"2019-10-24","close":28483.8145},{"date":"2019-10-25","close":28089.5742},{"date":"2019-10-28","close":27695.334},{"date":"2019-10-29","close":27744.6152},{"date":"2019-10-30","close":27103.9746},{"date":"2019-10-31","close":26808.2949},{"date":"2019-11-01","close":27202.5352},{"date":"2019-11-04","close":27892.4551},{"date":"2019-11-05","close":27646.0547},{"date":"2019-11-06","close":27547.4941},{"date":"2019-11-07","close":26364.7754},{"date":"2019-11-08","close":26611.1758},{"date":"2019-11-11","close":26118.377},{"date":"2019-11-12","close":26216.9355},{"date":"2019-11-13","close":26216.9355},{"date":"2019-11-14","close":26364.7754},{"date":"2019-11-15","close":25280.6172},{"date":"2019-11-18","close":25083.498},{"date":"2019-11-19","close":25379.1777},{"date":"2019-11-20","close":26759.0156},{"date":"2019-11-21","close":25773.416},{"date":"2019-11-22","close":26857.5762},{"date":"2019-11-25","close":26857.5762},{"date":"2019-11-26","close":26808.2949},{"date":"2019-11-27","close":26463.3359},{"date":"2019-11-28","close":26759.0156},{"date":"2019-11-29","close":26414.0566},{"date":"2019-12-02","close":25970.5371},{"date":"2019-12-03","close":25970.5371},{"date":"2019-12-04","close":25625.5762},{"date":"2019-12-05","close":25527.0176},{"date":"2019-12-06","close":25970.5371},{"date":"2019-12-09","close":25970.5371},{"date":"2019-12-10","close":25871.9766},{"date":"2019-12-11","close":25576.2969},{"date":"2019-12-12","close":26463.3359},{"date":"2019-12-13","close":27301.0957},{"date":"2019-12-16","close":27596.7754},{"date":"2019-12-17","close":28089.5742},{"date":"2019-12-18","close":27991.0137},{"date":"2019-12-19","close":27547.4941},{"date":"2019-12-20","close":27153.2559},{"date":"2019-12-23","close":26660.4551},{"date":"2019-12-24","close":26118.377},{"date":"2019-12-26","close":26414.0566},{"date":"2019-12-27","close":29420.1328},{"date":"2019-12-30","close":28927.334},{"date":"2020-01-02","close":30011.4922},{"date":"2020-01-03","close":31243.4922},{"date":"2020-01-06","close":31046.3711},{"date":"2020-01-07","close":31046.3711},{"date":"2020-01-08","close":29765.0938},{"date":"2020-01-09","close":30947.8125},{"date":"2020-01-10","close":30110.0527},{"date":"2020-01-13","close":30652.1328},{"date":"2020-01-14","close":30307.1719},{"date":"2020-01-15","close":30602.8516},{"date":"2020-01-16","close":30455.0117},{"date":"2020-01-17","close":32426.2109},{"date":"2020-01-20","close":32426.2109},{"date":"2020-01-21","close":32426.2109},{"date":"2020-01-22","close":31144.9316},{"date":"2020-01-23","close":31144.9316},{"date":"2020-01-28","close":29469.4141},{"date":"2020-01-29","close":29223.0137},{"date":"2020-01-30","close":28089.5742},{"date":"2020-01-31","close":27202.5352},{"date":"2020-02-03","close":27498.2148},{"date":"2020-02-04","close":28089.5742},{"date":"2020-02-05","close":28385.2539},{"date":"2020-02-06","close":28237.4141},{"date":"2020-02-07","close":27596.7754},{"date":"2020-02-10","close":27596.7754},{"date":"2020-02-11","close":27744.6152},{"date":"2020-02-12","close":29272.293},{"date":"2020-02-13","close":29370.8535},{"date":"2020-02-14","close":30307.1719},{"date":"2020-02-17","close":31243.4922},{"date":"2020-02-18","close":31095.6523},{"date":"2020-02-19","close":31046.3711},{"date":"2020-02-20","close":31588.4512},{"date":"2020-02-21","close":30405.7324},{"date":"2020-02-24","close":28779.4941},{"date":"2020-02-25","close":28976.6133},{"date":"2020-02-26","close":28385.2539},{"date":"2020-02-27","close":27005.416},{"date":"2020-02-28","close":25132.7773},{"date":"2020-03-02","close":25822.6973},{"date":"2020-03-03","close":26266.2168},{"date":"2020-03-04","close":27202.5352},{"date":"2020-03-05","close":28040.2949},{"date":"2020-03-06","close":26759.0156},{"date":"2020-03-09","close":26150.0},{"date":"2020-03-10","close":25428.457},{"date":"2020-03-11","close":23654.3789},{"date":"2020-03-12","close":19700.0},{"date":"2020-03-13","close":15769.5859},{"date":"2020-03-16","close":14094.0674},{"date":"2020-03-17","close":13699.8271},{"date":"2020-03-18","close":11482.2295},{"date":"2020-03-19","close":9146.3594},{"date":"2020-03-20","close":10989.4297},{"date":"2020-03-23","close":10693.75},{"date":"2020-03-24","close":13896.9473},{"date":"2020-03-25","close":16213.1055},{"date":"2020-03-26","close":15424.626},{"date":"2020-03-27","close":15128.9463},{"date":"2020-03-30","close":15523.1855},{"date":"2020-03-31","close":15572.4658},{"date":"2020-04-01","close":14981.1064},{"date":"2020-04-02","close":15030.3867},{"date":"2020-04-03","close":15424.626},{"date":"2020-04-06","close":16656.625},{"date":"2020-04-07","close":17149.4238},{"date":"2020-04-08","close":17592.9434},{"date":"2020-04-09","close":17790.0645},{"date":"2020-04-10","close":17100.1445},{"date":"2020-04-13","close":16114.5449},{"date":"2020-04-14","close":16163.8252},{"date":"2020-04-16","close":16065.2656},{"date":"2020-04-17","close":16459.5059},{"date":"2020-04-20","close":16853.7441},{"date":"2020-04-21","close":16705.9043},{"date":"2020-04-22","close":16410.2246},{"date":"2020-04-23","close":16410.2246},{"date":"2020-04-24","close":15966.7051},{"date":"2020-04-27","close":16508.7852},{"date":"2020-04-28","close":16410.2246},{"date":"2020-04-29","close":16410.2246},{"date":"2020-05-04","close":16508.7852},{"date":"2020-05-06","close":17001.584},{"date":"2020-05-07","close":17198.7051},{"date":"2020-05-08","close":18775.6621},{"date":"2020-05-11","close":18824.9434},{"date":"2020-05-12","close":18479.9824},{"date":"2020-05-13","close":18479.9824},{"date":"2020-05-14","close":17888.623},{"date":"2020-05-15","close":19219.1816},{"date":"2020-05-18","close":20894.7012},{"date":"2020-05-19","close":20746.8613},{"date":"2020-05-20","close":21486.0605},{"date":"2020-05-21","close":21880.3008},{"date":"2020-05-22","close":22915.1797},{"date":"2020-05-25","close":23063.0195},{"date":"2020-05-26","close":22718.0586},{"date":"2020-05-27","close":23161.5781},{"date":"2020-05-28","close":21683.1797},{"date":"2020-05-29","close":22126.6992},{"date":"2020-06-01","close":22323.8203},{"date":"2020-06-02","close":22570.2188},{"date":"2020-06-03","close":22520.9395},{"date":"2020-06-04","close":22520.9395},{"date":"2020-06-05","close":22520.9395},{"date":"2020-06-08","close":22373.0996},{"date":"2020-06-09","close":21880.3008},{"date":"2020-06-10","close":20894.7012},{"date":"2020-06-11","close":21535.3398},{"date":"2020-06-12","close":20500.4609},{"date":"2020-06-15","close":18677.1035},{"date":"2020-06-16","close":19859.8223},{"date":"2020-06-17","close":20254.0605},{"date":"2020-06-18","close":20451.1816},{"date":"2020-06-19","close":20451.1816},{"date":"2020-06-22","close":19909.1016},{"date":"2020-06-23","close":19711.9824},{"date":"2020-06-24","close":19958.3809},{"date":"2020-06-25","close":19613.4219},{"date":"2020-06-26","close":19367.0215},{"date":"2020-06-29","close":18824.9434},{"date":"2020-06-30","close":18972.7832},{"date":"2020-07-01","close":18874.2227},{"date":"2020-07-02","close":18775.6621},{"date":"2020-07-03","close":18972.7832},{"date":"2020-07-06","close":19662.7012},{"date":"2020-07-07","close":19514.8613},{"date":"2020-07-08","close":19859.8223},{"date":"2020-07-09","close":21190.3809},{"date":"2020-07-10","close":20599.0215},{"date":"2020-07-13","close":20648.3008},{"date":"2020-07-14","close":20155.502},{"date":"2020-07-15","close":20451.1816},{"date":"2020-07-16","close":21338.2207},{"date":"2020-07-17","close":21683.1797},{"date":"2020-07-20","close":21387.5},{"date":"2020-07-21","close":21091.8203},{"date":"2020-07-22","close":21338.2207},{"date":"2020-07-23","close":20796.1406},{"date":"2020-07-24","close":20204.7812},{"date":"2020-07-27","close":20106.2207},{"date":"2020-07-28","close":20352.6211},{"date":"2020-07-29","close":20401.9023},{"date":"2020-07-30","close":22225.2598},{"date":"2020-07-31","close":21338.2207},{"date":"2020-08-03","close":21486.0605},{"date":"2020-08-04","close":21633.9004},{"date":"2020-08-05","close":22471.6602},{"date":"2020-08-06","close":22175.9805},{"date":"2020-08-07","close":21978.8594},{"date":"2020-08-10","close":21535.3398},{"date":"2020-08-11","close":21436.7812},{"date":"2020-08-12","close":22373.0996},{"date":"2020-08-13","close":21880.3008},{"date":"2020-08-14","close":21387.5},{"date":"2020-08-18","close":20007.6621},{"date":"2020-08-19","close":20894.7012},{"date":"2020-08-20","close":20254.0605},{"date":"2020-08-21","close":19859.8223},{"date":"2020-08-24","close":19711.9824},{"date":"2020-08-25","close":19859.8223},{"date":"2020-08-26","close":20401.9023},{"date":"2020-08-27","close":19810.541},{"date":"2020-08-28","close":19958.3809},{"date":"2020-08-31","close":20204.7812},{"date":"2020-09-01","close":20155.502},{"date":"2020-09-02","close":20845.4219},{"date":"2020-09-03","close":21633.9004},{"date":"2020-09-04","close":24639.9766},{"date":"2020-09-07","close":26414.0566},{"date":"2020-09-08","close":25921.2559},{"date":"2020-09-09","close":27941.7344},{"date":"2020-09-10","close":26857.5762},{"date":"2020-09-11","close":27498.2148},{"date":"2020-09-14","close":26759.0156},{"date":"2020-09-15","close":26759.0156},{"date":"2020-09-16","close":26956.1348},{"date":"2020-09-17","close":26709.7363},{"date":"2020-09-18","close":26512.6152},{"date":"2020-09-21","close":24344.2969},{"date":"2020-09-22","close":24147.1777},{"date":"2020-09-23","close":24984.9375},{"date":"2020-09-24","close":23851.498},{"date":"2020-09-25","close":23703.6582},{"date":"2020-09-28","close":24738.5371},{"date":"2020-09-29","close":24689.2578},{"date":"2020-10-05","close":24097.8984},{"date":"2020-10-06","close":24492.1367},{"date":"2020-10-07","close":24837.0977},{"date":"2020-10-08","close":24442.8574},{"date":"2020-10-12","close":24097.8984},{"date":"2020-10-13","close":23654.3789},{"date":"2020-10-14","close":23309.418},{"date":"2020-10-15","close":22570.2188},{"date":"2020-10-16","close":20796.1406},{"date":"2020-10-19","close":20303.3418},{"date":"2020-10-20","close":20451.1816},{"date":"2020-10-21","close":20056.9414},{"date":"2020-10-22","close":19711.9824},{"date":"2020-10-23","close":20352.6211},{"date":"2020-10-26","close":19514.8613},{"date":"2020-10-27","close":19859.8223},{"date":"2020-10-28","close":20303.3418},{"date":"2020-10-29","close":20204.7812},{"date":"2020-10-30","close":19958.3809},{"date":"2020-11-02","close":20500.4609},{"date":"2020-11-03","close":20943.9805},{"date":"2020-11-04","close":22422.3789},{"date":"2020-11-05","close":22619.5},{"date":"2020-11-06","close":22619.5},{"date":"2020-11-09","close":22964.459},{"date":"2020-11-10","close":22865.8984},{"date":"2020-11-11","close":23309.418},{"date":"2020-11-12","close":23802.2188},{"date":"2020-11-13","close":23210.8594},{"date":"2020-11-16","close":22865.8984},{"date":"2020-11-17","close":22767.3398},{"date":"2020-11-18","close":22915.1797},{"date":"2020-11-19","close":25724.1367},{"date":"2020-11-20","close":24393.5781},{"date":"2020-11-23","close":23851.498},{"date":"2020-11-24","close":24639.9766},{"date":"2020-11-25","close":24196.457},{"date":"2020-11-26","close":23900.7773},{"date":"2020-11-27","close":24048.6172},{"date":"2020-11-30","close":24442.8574},{"date":"2020-12-01","close":23851.498},{"date":"2020-12-02","close":23703.6582},{"date":"2020-12-03","close":23309.418},{"date":"2020-12-04","close":22668.7793},{"date":"2020-12-07","close":23407.9785},{"date":"2020-12-08","close":23309.418},{"date":"2020-12-09","close":24344.2969},{"date":"2020-12-10","close":23457.2578},{"date":"2020-12-11","close":23654.3789},{"date":"2020-12-14","close":23260.1387},{"date":"2020-12-15","close":23260.1387},{"date":"2020-12-16","close":22915.1797},{"date":"2020-12-17","close":24738.5371},{"date":"2020-12-18","close":25329.8965},{"date":"2020-12-21","close":23654.3789},{"date":"2020-12-22","close":23457.2578},{"date":"2020-12-23","close":23309.418},{"date":"2020-12-24","close":23260.1387},{"date":"2020-12-28","close":23999.3379},{"date":"2020-12-29","close":25034.2168},{"date":"2020-12-30","close":26561.8965},{"date":"2021-01-04","close":26561.8965},{"date":"2021-01-05","close":26906.8555},{"date":"2021-01-06","close":26414.0566},{"date":"2021-01-07","close":27005.416},{"date":"2021-01-08","close":26414.0566},{"date":"2021-01-11","close":26808.2949},{"date":"2021-01-12","close":27301.0957},{"date":"2021-01-13","close":27251.8145},{"date":"2021-01-14","close":28730.2129},{"date":"2021-01-15","close":29075.1738},{"date":"2021-01-18","close":27498.2148},{"date":"2021-01-19","close":27596.7754},{"date":"2021-01-20","close":28582.373},{"date":"2021-01-21","close":28680.9336},{"date":"2021-01-22","close":28237.4141},{"date":"2021-01-25","close":28533.0938},{"date":"2021-01-26","close":27892.4551},{"date":"2021-01-27","close":27301.0957},{"date":"2021-01-28","close":26315.4961},{"date":"2021-01-29","close":25871.9766},{"date":"2021-02-01","close":25970.5371},{"date":"2021-02-02","close":26414.0566},{"date":"2021-02-03","close":25724.1367},{"date":"2021-02-04","close":25231.3379},{"date":"2021-02-05","close":25724.1367},{"date":"2021-02-08","close":26019.8164},{"date":"2021-02-09","close":26512.6152},{"date":"2021-02-10","close":27695.334},{"date":"2021-02-15","close":27695.334},{"date":"2021-02-16","close":27448.9355},{"date":"2021-02-17","close":27744.6152},{"date":"2021-02-18","close":27005.416},{"date":"2021-02-19","close":27350.375},{"date":"2021-02-22","close":27744.6152},{"date":"2021-02-23","close":27301.0957},{"date":"2021-02-24","close":26808.2949},{"date":"2021-02-25","close":26660.4551},{"date":"2021-02-26","close":26216.9355},{"date":"2021-03-02","close":26069.0957},{"date":"2021-03-03","close":26069.0957},{"date":"2021-03-04","close":25921.2559},{"date":"2021-03-05","close":25871.9766},{"date":"2021-03-08","close":24639.9766},{"date":"2021-03-09","close":24689.2578},{"date":"2021-03-10","close":24984.9375},{"date":"2021-03-11","close":24886.377},{"date":"2021-03-12","close":25724.1367},{"date":"2021-03-15","close":26956.1348},{"date":"2021-03-16","close":26561.8965},{"date":"2021-03-17","close":25576.2969},{"date":"2021-03-18","close":26069.0957},{"date":"2021-03-19","close":26315.4961},{"date":"2021-03-22","close":25822.6973},{"date":"2021-03-23","close":25477.7363},{"date":"2021-03-24","close":25083.498},{"date":"2021-03-25","close":25280.6172},{"date":"2021-03-26","close":24935.6582},{"date":"2021-03-29","close":24935.6582},{"date":"2021-03-30","close":24935.6582},{"date":"2021-03-31","close":24984.9375},{"date":"2021-04-01","close":25083.498},{"date":"2021-04-02","close":25724.1367},{"date":"2021-04-05","close":25724.1367},{"date":"2021-04-06","close":25477.7363},{"date":"2021-04-07","close":25527.0176},{"date":"2021-04-08","close":25576.2969},{"date":"2021-04-09","close":25625.5762},{"date":"2021-04-12","close":25527.0176},{"date":"2021-04-13","close":25083.498},{"date":"2021-04-14","close":25034.2168},{"date":"2021-04-15","close":24097.8984},{"date":"2021-04-16","close":24639.9766},{"date":"2021-04-19","close":24935.6582},{"date":"2021-04-20","close":25280.6172},{"date":"2021-04-21","close":24935.6582},{"date":"2021-04-22","close":24787.8164},{"date":"2021-04-23","close":24935.6582},{"date":"2021-04-26","close":25182.0566},{"date":"2021-04-27","close":24837.0977},{"date":"2021-04-28","close":24442.8574},{"date":"2021-04-29","close":24442.8574},{"date":"2021-04-30","close":24147.1777},{"date":"2021-05-03","close":23605.0977},{"date":"2021-05-04","close":22668.7793},{"date":"2021-05-06","close":22520.9395},{"date":"2021-05-07","close":22175.9805},{"date":"2021-05-10","close":21781.7402},{"date":"2021-05-11","close":21880.3008},{"date":"2021-05-12","close":22028.1406},{"date":"2021-05-13","close":21978.8594},{"date":"2021-05-14","close":21978.8594},{"date":"2021-05-17","close":22175.9805},{"date":"2021-05-18","close":22767.3398},{"date":"2021-05-20","close":22816.6191},{"date":"2021-05-21","close":23161.5781},{"date":"2021-05-24","close":23063.0195},{"date":"2021-05-25","close":23063.0195},{"date":"2021-05-26","close":23063.0195},{"date":"2021-05-27","close":23161.5781},{"date":"2021-05-28","close":23654.3789},{"date":"2021-05-31","close":23900.7773},{"date":"2021-06-01","close":24590.6973},{"date":"2021-06-02","close":24393.5781},{"date":"2021-06-03","close":24541.418},{"date":"2021-06-04","close":24541.418},{"date":"2021-06-07","close":24492.1367},{"date":"2021-06-08","close":24541.418},{"date":"2021-06-09","close":24147.1777},{"date":"2021-06-10","close":24245.7383},{"date":"2021-06-11","close":24393.5781},{"date":"2021-06-14","close":24295.0176},{"date":"2021-06-15","close":24196.457},{"date":"2021-06-16","close":23851.498},{"date":"2021-06-17","close":23851.498},{"date":"2021-06-18","close":24245.7383},{"date":"2021-06-21","close":24048.6172},{"date":"2021-06-22","close":24097.8984},{"date":"2021-06-23","close":24097.8984},{"date":"2021-06-24","close":24344.2969},{"date":"2021-06-25","close":24393.5781},{"date":"2021-06-28","close":23999.3379},{"date":"2021-06-29","close":23999.3379},{"date":"2021-06-30","close":23851.498},{"date":"2021-07-01","close":23900.7773},{"date":"2021-07-02","close":23605.0977},{"date":"2021-07-05","close":23457.2578},{"date":"2021-07-06","close":23407.9785},{"date":"2021-07-07","close":23260.1387},{"date":"2021-07-08","close":23013.7383},{"date":"2021-07-09","close":22619.5},{"date":"2021-07-12","close":22520.9395},{"date":"2021-07-13","close":22668.7793},{"date":"2021-07-14","close":23013.7383},{"date":"2021-07-15","close":23555.8184},{"date":"2021-07-16","close":23654.3789},{"date":"2021-07-19","close":23358.6992},{"date":"2021-07-20","close":23210.8594},{"date":"2021-07-21","close":23112.2988},{"date":"2021-07-22","close":23013.7383},{"date":"2021-07-23","close":22915.1797},{"date":"2021-07-26","close":22570.2188},{"date":"2021-07-27","close":22471.6602},{"date":"2021-07-28","close":22619.5},{"date":"2021-07-29","close":22915.1797},{"date":"2021-07-30","close":23210.8594},{"date":"2021-08-02","close":23112.2988},{"date":"2021-08-03","close":23013.7383},{"date":"2021-08-04","close":23260.1387},{"date":"2021-08-05","close":23358.6992},{"date":"2021-08-06","close":23654.3789},{"date":"2021-08-09","close":23654.3789},{"date":"2021-08-10","close":23752.9375},{"date":"2021-08-11","close":23457.2578},{"date":"2021-08-12","close":24097.8984},{"date":"2021-08-13","close":24048.6172},{"date":"2021-08-17","close":24196.457},{"date":"2021-08-18","close":24048.6172},{"date":"2021-08-19","close":23605.0977},{"date":"2021-08-20","close":23358.6992},{"date":"2021-08-23","close":23457.2578},{"date":"2021-08-24","close":23506.5391},{"date":"2021-08-25","close":24295.0176},{"date":"2021-08-26","close":24147.1777},{"date":"2021-08-27","close":23950.0586},{"date":"2021-08-30","close":23802.2188},{"date":"2021-08-31","close":23950.0586},{"date":"2021-09-01","close":23900.7773},{"date":"2021-09-02","close":23851.498},{"date":"2021-09-03","close":23851.498},{"date":"2021-09-06","close":23802.2188},{"date":"2021-09-07","close":23802.2188},{"date":"2021-09-08","close":23457.2578},{"date":"2021-09-09","close":23654.3789},{"date":"2021-09-10","close":23703.6582},{"date":"2021-09-13","close":23605.0977},{"date":"2021-09-14","close":23654.3789},{"date":"2021-09-15","close":23407.9785},{"date":"2021-09-16","close":23900.7773},{"date":"2021-09-17","close":23900.7773},{"date":"2021-09-23","close":23654.3789},{"date":"2021-09-24","close":23605.0977},{"date":"2021-09-27","close":23950.0586},{"date":"2021-09-28","close":23555.8184},{"date":"2021-09-29","close":23358.6992},{"date":"2021-09-30","close":23457.2578},{"date":"2021-10-01","close":23210.8594},{"date":"2021-10-05","close":22865.8984},{"date":"2021-10-06","close":22619.5},{"date":"2021-10-07","close":22915.1797},{"date":"2021-10-08","close":22816.6191},{"date":"2021-10-12","close":22668.7793},{"date":"2021-10-13","close":22915.1797},{"date":"2021-10-14","close":23161.5781},{"date":"2021-10-15","close":23851.498},{"date":"2021-10-18","close":23752.9375},{"date":"2021-10-19","close":23802.2188},{"date":"2021-10-20","close":23703.6582},{"date":"2021-10-21","close":23752.9375},{"date":"2021-10-22","close":23703.6582},{"date":"2021-10-25","close":23654.3789},{"date":"2021-10-26","close":23703.6582},{"date":"2021-10-27","close":24147.1777},{"date":"2021-10-28","close":25625.5762},{"date":"2021-10-29","close":25182.0566},{"date":"2021-11-01","close":25182.0566},{"date":"2021-11-02","close":25182.0566},{"date":"2021-11-03","close":25329.8965},{"date":"2021-11-04","close":25428.457},{"date":"2021-11-05","close":25329.8965},{"date":"2021-11-08","close":25625.5762},{"date":"2021-11-09","close":25428.457},{"date":"2021-11-10","close":25132.7773},{"date":"2021-11-11","close":25625.5762},{"date":"2021-11-12","close":25970.5371},{"date":"2021-11-15","close":25724.1367},{"date":"2021-11-16","close":26512.6152},{"date":"2021-11-17","close":26463.3359},{"date":"2021-11-18","close":26463.3359},{"date":"2021-11-19","close":26512.6152},{"date":"2021-11-22","close":26906.8555},{"date":"2021-11-23","close":26956.1348},{"date":"2021-11-24","close":26463.3359},{"date":"2021-11-25","close":26463.3359},{"date":"2021-11-26","close":26118.377},{"date":"2021-11-29","close":25428.457},{"date":"2021-11-30","close":25083.498},{"date":"2021-12-01","close":25576.2969},{"date":"2021-12-02","close":25871.9766},{"date":"2021-12-03","close":26118.377},{"date":"2021-12-06","close":26512.6152},{"date":"2021-12-07","close":26709.7363},{"date":"2021-12-08","close":25970.5371},{"date":"2021-12-09","close":26611.1758},{"date":"2021-12-10","close":26512.6152},{"date":"2021-12-13","close":28335.9746},{"date":"2021-12-14","close":28089.5742},{"date":"2021-12-15","close":27103.9746},{"date":"2021-12-16","close":26857.5762},{"date":"2021-12-17","close":25970.5371},{"date":"2021-12-20","close":25527.0176},{"date":"2021-12-21","close":25527.0176},{"date":"2021-12-22","close":24984.9375},{"date":"2021-12-23","close":26118.377},{"date":"2021-12-24","close":26216.9355},{"date":"2021-12-27","close":25527.0176},{"date":"2021-12-28","close":24886.377},{"date":"2021-12-29","close":26561.8965},{"date":"2021-12-30","close":26611.1758},{"date":"2022-01-03","close":26950.0},{"date":"2022-01-04","close":26611.1758},{"date":"2022-01-05","close":26611.1758},{"date":"2022-01-06","close":26364.7754},{"date":"2022-01-07","close":26364.7754},{"date":"2022-01-10","close":26364.7754},{"date":"2022-01-11","close":26118.377},{"date":"2022-01-12","close":26414.0566},{"date":"2022-01-13","close":26414.0566},{"date":"2022-01-14","close":26266.2168},{"date":"2022-01-17","close":26906.8555},{"date":"2022-01-18","close":26512.6152},{"date":"2022-01-19","close":26167.6562},{"date":"2022-01-20","close":26414.0566},{"date":"2022-01-21","close":25428.457},{"date":"2022-01-24","close":24886.377},{"date":"2022-01-25","close":24048.6172},{"date":"2022-01-26","close":24048.6172},{"date":"2022-01-27","close":23802.2188},{"date":"2022-01-28","close":24147.1777},{"date":"2022-02-03","close":24147.1777},{"date":"2022-02-04","close":24245.7383},{"date":"2022-02-07","close":24196.457},{"date":"2022-02-08","close":24196.457},{"date":"2022-02-09","close":24196.457},{"date":"2022-02-10","close":24393.5781},{"date":"2022-02-11","close":23999.3379},{"date":"2022-02-14","close":23457.2578},{"date":"2022-02-15","close":23506.5391},{"date":"2022-02-16","close":23457.2578},{"date":"2022-02-17","close":23457.2578},{"date":"2022-02-18","close":23654.3789},{"date":"2022-02-21","close":23654.3789},{"date":"2022-02-22","close":23654.3789},{"date":"2022-02-23","close":23654.3789},{"date":"2022-02-24","close":23358.6992},{"date":"2022-02-25","close":23506.5391},{"date":"2022-02-28","close":23506.5391},{"date":"2022-03-02","close":23654.3789},{"date":"2022-03-03","close":23752.9375},{"date":"2022-03-04","close":23752.9375},{"date":"2022-03-07","close":24196.457},{"date":"2022-03-08","close":23654.3789},{"date":"2022-03-10","close":23654.3789},{"date":"2022-03-11","close":23703.6582},{"date":"2022-03-14","close":23703.6582},{"date":"2022-03-15","close":23703.6582},{"date":"2022-03-16","close":23999.3379},{"date":"2022-03-17","close":23999.3379},{"date":"2022-03-18","close":24738.5371},{"date":"2022-03-21","close":24738.5371},{"date":"2022-03-22","close":25576.2969},{"date":"2022-03-23","close":25576.2969},{"date":"2022-03-24","close":25625.5762},{"date":"2022-03-25","close":25527.0176},{"date":"2022-03-28","close":25477.7363},{"date":"2022-03-29","close":25231.3379},{"date":"2022-03-30","close":25231.3379},{"date":"2022-03-31","close":25970.5371},{"date":"2022-04-01","close":25674.8574},{"date":"2022-04-04","close":25674.8574},{"date":"2022-04-05","close":25428.457},{"date":"2022-04-06","close":25329.8965},{"date":"2022-04-07","close":25625.5762},{"date":"2022-04-08","close":25625.5762},{"date":"2022-04-11","close":25576.2969},{"date":"2022-04-12","close":25527.0176},{"date":"2022-04-13","close":25428.457},{"date":"2022-04-14","close":25428.457},{"date":"2022-04-15","close":25576.2969},{"date":"2022-04-18","close":25428.457},{"date":"2022-04-19","close":25724.1367},{"date":"2022-04-20","close":25724.1367},{"date":"2022-04-21","close":25822.6973},{"date":"2022-04-22","close":25822.6973},{"date":"2022-04-25","close":26414.0566},{"date":"2022-04-26","close":26414.0566},{"date":"2022-04-27","close":26414.0566},{"date":"2022-04-28","close":26364.7754},{"date":"2022-04-29","close":24689.2578},{"date":"2022-05-02","close":26167.6562},{"date":"2022-05-03","close":25871.9766},{"date":"2022-05-04","close":25871.9766},{"date":"2022-05-06","close":25773.416},{"date":"2022-05-09","close":25350.0},{"date":"2022-05-10","close":24590.6973},{"date":"2022-05-11","close":24344.2969},{"date":"2022-05-12","close":23900.7773},{"date":"2022-05-13","close":23900.7773},{"date":"2022-05-16","close":23654.3789},{"date":"2022-05-17","close":23555.8184},{"date":"2022-05-18","close":23605.0977},{"date":"2022-05-19","close":23309.418},{"date":"2022-05-20","close":23555.8184},{"date":"2022-05-23","close":23555.8184},{"date":"2022-05-24","close":23161.5781},{"date":"2022-05-25","close":23210.8594},{"date":"2022-05-26","close":22865.8984},{"date":"2022-05-27","close":23358.6992},{"date":"2022-05-30","close":23654.3789},{"date":"2022-05-31","close":23555.8184},{"date":"2022-06-02","close":23358.6992},{"date":"2022-06-03","close":23605.0977},{"date":"2022-06-07","close":23950.0586},{"date":"2022-06-08","close":23851.498},{"date":"2022-06-09","close":23752.9375},{"date":"2022-06-10","close":23752.9375},{"date":"2022-06-13","close":23161.5781},{"date":"2022-06-14","close":22865.8984},{"date":"2022-06-15","close":22865.8984},{"date":"2022-06-16","close":22570.2188},{"date":"2022-06-17","close":21880.3008},{"date":"2022-06-20","close":21535.3398},{"date":"2022-06-21","close":21978.8594},{"date":"2022-06-22","close":21535.3398},{"date":"2022-06-23","close":21387.5},{"date":"2022-06-24","close":21633.9004},{"date":"2022-06-27","close":22028.1406},{"date":"2022-06-28","close":21929.5801},{"date":"2022-06-29","close":21831.0195},{"date":"2022-06-30","close":22373.0996},{"date":"2022-07-01","close":21880.3008},{"date":"2022-07-04","close":21288.9414},{"date":"2022-07-05","close":21880.3008},{"date":"2022-07-06","close":22126.6992},{"date":"2022-07-07","close":22175.9805},{"date":"2022-07-08","close":21732.4609},{"date":"2022-07-11","close":21880.3008},{"date":"2022-07-12","close":21831.0195},{"date":"2022-07-13","close":21831.0195},{"date":"2022-07-14","close":22323.8203},{"date":"2022-07-15","close":22323.8203},{"date":"2022-07-18","close":23358.6992},{"date":"2022-07-19","close":23654.3789},{"date":"2022-07-20","close":23358.6992},{"date":"2022-07-21","close":23506.5391},{"date":"2022-07-22","close":23407.9785},{"date":"2022-07-25","close":23555.8184},{"date":"2022-07-26","close":23358.6992},{"date":"2022-07-27","close":23457.2578},{"date":"2022-07-28","close":23407.9785},{"date":"2022-07-29","close":23358.6992},{"date":"2022-08-01","close":23309.418},{"date":"2022-08-02","close":23112.2988},{"date":"2022-08-03","close":23161.5781},{"date":"2022-08-04","close":23654.3789},{"date":"2022-08-05","close":23506.5391},{"date":"2022-08-08","close":23260.1387},{"date":"2022-08-09","close":23407.9785},{"date":"2022-08-10","close":23407.9785},{"date":"2022-08-11","close":23457.2578},{"date":"2022-08-12","close":23358.6992},{"date":"2022-08-16","close":23260.1387},{"date":"2022-08-17","close":22767.3398},{"date":"2022-08-18","close":22619.5},{"date":"2022-08-19","close":22619.5},{"date":"2022-08-22","close":22619.5},{"date":"2022-08-23","close":22668.7793},{"date":"2022-08-24","close":22471.6602},{"date":"2022-08-25","close":22865.8984},{"date":"2022-08-26","close":23358.6992},{"date":"2022-08-29","close":23013.7383},{"date":"2022-08-30","close":23112.2988},{"date":"2022-08-31","close":23900.7773},{"date":"2022-09-01","close":23950.0586},{"date":"2022-09-02","close":23802.2188},{"date":"2022-09-05","close":23161.5781},{"date":"2022-09-06","close":23900.7773},{"date":"2022-09-07","close":23654.3789},{"date":"2022-09-08","close":24048.6172},{"date":"2022-09-13","close":25034.2168},{"date":"2022-09-14","close":25724.1367},{"date":"2022-09-15","close":25625.5762},{"date":"2022-09-16","close":25576.2969},{"date":"2022-09-19","close":24935.6582},{"date":"2022-09-20","close":24935.6582},{"date":"2022-09-21","close":24886.377},{"date":"2022-09-22","close":25329.8965},{"date":"2022-09-23","close":24590.6973},{"date":"2022-09-26","close":23999.3379},{"date":"2022-09-27","close":25034.2168},{"date":"2022-09-28","close":24442.8574},{"date":"2022-09-29","close":24245.7383},{"date":"2022-09-30","close":23950.0586},{"date":"2022-10-04","close":24245.7383},{"date":"2022-10-05","close":24738.5371},{"date":"2022-10-06","close":24886.377},{"date":"2022-10-07","close":24837.0977},{"date":"2022-10-11","close":24492.1367},{"date":"2022-10-12","close":24442.8574},{"date":"2022-10-13","close":23900.7773},{"date":"2022-10-14","close":23802.2188},{"date":"2022-10-17","close":23506.5391},{"date":"2022-10-18","close":23851.498},{"date":"2022-10-19","close":23605.0977},{"date":"2022-10-20","close":23605.0977},{"date":"2022-10-21","close":23309.418},{"date":"2022-10-24","close":23358.6992},{"date":"2022-10-25","close":23605.0977},{"date":"2022-10-26","close":23260.1387},{"date":"2022-10-27","close":23555.8184},{"date":"2022-10-28","close":23605.0977},{"date":"2022-10-31","close":24590.6973},{"date":"2022-11-01","close":24590.6973},{"date":"2022-11-02","close":24295.0176},{"date":"2022-11-03","close":24393.5781},{"date":"2022-11-04","close":24147.1777},{"date":"2022-11-07","close":24097.8984},{"date":"2022-11-08","close":23950.0586},{"date":"2022-11-09","close":23950.0586},{"date":"2022-11-10","close":24048.6172},{"date":"2022-11-11","close":23752.9375},{"date":"2022-11-14","close":23851.498},{"date":"2022-11-15","close":23900.7773},{"date":"2022-11-16","close":23851.498},{"date":"2022-11-17","close":23950.0586},{"date":"2022-11-18","close":23457.2578},{"date":"2022-11-21","close":23407.9785},{"date":"2022-11-22","close":23260.1387},{"date":"2022-11-23","close":23013.7383},{"date":"2022-11-24","close":23063.0195},{"date":"2022-11-25","close":22865.8984},{"date":"2022-11-28","close":22471.6602},{"date":"2022-11-29","close":22422.3789},{"date":"2022-11-30","close":22816.6191},{"date":"2022-12-01","close":22718.0586},{"date":"2022-12-02","close":22619.5},{"date":"2022-12-05","close":23210.8594},{"date":"2022-12-06","close":23506.5391},{"date":"2022-12-07","close":23407.9785},{"date":"2022-12-08","close":23161.5781},{"date":"2022-12-09","close":23260.1387},{"date":"2022-12-12","close":23112.2988},{"date":"2022-12-13","close":23210.8594},{"date":"2022-12-14","close":23112.2988},{"date":"2022-12-15","close":23900.7773},{"date":"2022-12-16","close":23802.2188},{"date":"2022-12-19","close":23802.2188},{"date":"2022-12-20","close":23752.9375},{"date":"2022-12-21","close":23506.5391},{"date":"2022-12-22","close":23654.3789},{"date":"2022-12-23","close":23112.2988},{"date":"2022-12-26","close":22570.2188},{"date":"2022-12-27","close":22964.459},{"date":"2022-12-28","close":23752.9375},{"date":"2022-12-29","close":23851.498},{"date":"2023-01-02","close":22028.1406},{"date":"2023-01-03","close":22225.2598},{"date":"2023-01-04","close":22028.1406},{"date":"2023-01-05","close":22028.1406},{"date":"2023-01-06","close":21929.5801},{"date":"2023-01-09","close":19958.3809},{"date":"2023-01-10","close":18726.3828},{"date":"2023-01-11","close":18775.6621},{"date":"2023-01-12","close":18627.8223},{"date":"2023-01-13","close":18233.584},{"date":"2023-01-16","close":17839.3438},{"date":"2023-01-17","close":17247.9844},{"date":"2023-01-18","close":18726.3828},{"date":"2023-01-19","close":18726.3828},{"date":"2023-01-20","close":18184.3027},{"date":"2023-01-25","close":18696.8145},{"date":"2023-01-26","close":19317.7422},{"date":"2023-01-27","close":15390.0},{"date":"2023-01-30","close":14764.2744},{"date":"2023-01-31","close":14153.2031},{"date":"2023-02-01","close":14232.0508},{"date":"2023-02-02","close":14833.2666},{"date":"2023-02-03","close":14833.2666},{"date":"2023-02-06","close":14872.6904},{"date":"2023-02-07","close":14971.25},{"date":"2023-02-08","close":15128.9463},{"date":"2023-02-09","close":14813.5547},{"date":"2023-02-10","close":14439.0264},{"date":"2023-02-13","close":14370.0352},{"date":"2023-02-14","close":14458.7393},{"date":"2023-02-15","close":14448.8828},{"date":"2023-02-16","close":14655.8584},{"date":"2023-02-17","close":14596.7227},{"date":"2023-02-20","close":14912.1143},{"date":"2023-02-21","close":15030.3867},{"date":"2023-02-22","close":14783.9863},{"date":"2023-02-23","close":14744.5625},{"date":"2023-02-24","close":14724.8506},{"date":"2023-02-27","close":15050.0986},{"date":"2023-02-28","close":15099.3779},{"date":"2023-03-02","close":15197.9385},{"date":"2023-03-03","close":14961.3945},{"date":"2023-03-06","close":15059.9541},{"date":"2023-03-07","close":14882.5469},{"date":"2023-03-08","close":14882.5469},{"date":"2023-03-09","close":14852.9785},{"date":"2023-03-10","close":14783.9863},{"date":"2023-03-13","close":14537.5869},{"date":"2023-03-14","close":14488.3066},{"date":"2023-03-15","close":15059.9541},{"date":"2023-03-16","close":14902.2588},{"date":"2023-03-17","close":14685.4268},{"date":"2023-03-20","close":14774.1309},{"date":"2023-03-21","close":14734.707},{"date":"2023-03-22","close":15030.3867},{"date":"2023-03-23","close":15996.2734},{"date":"2023-03-24","close":15217.6504},{"date":"2023-03-27","close":14813.5547},{"date":"2023-03-28","close":14892.4023},{"date":"2023-03-29","close":15099.3779},{"date":"2023-03-30","close":15326.0664},{"date":"2023-03-31","close":15079.666},{"date":"2023-04-03","close":15276.7861},{"date":"2023-04-04","close":15661.1699},{"date":"2023-04-05","close":16360.9453},{"date":"2023-04-06","close":16360.9453},{"date":"2023-04-07","close":18164.5918},{"date":"2023-04-10","close":18332.1426},{"date":"2023-04-11","close":18401.1348},{"date":"2023-04-12","close":18026.6074},{"date":"2023-04-13","close":17050.8652},{"date":"2023-04-14","close":17740.7832},{"date":"2023-04-17","close":17711.2168},{"date":"2023-04-18","close":17740.7832},{"date":"2023-04-19","close":17602.8008},{"date":"2023-04-20","close":17740.7832},{"date":"2023-04-21","close":17780.207},{"date":"2023-04-24","close":18066.0312},{"date":"2023-04-25","close":17937.9043},{"date":"2023-04-26","close":17908.3359},{"date":"2023-04-27","close":17839.3438},{"date":"2023-04-28","close":18105.4551},{"date":"2023-05-02","close":18056.1758},{"date":"2023-05-03","close":18154.7363},{"date":"2023-05-04","close":17799.9199},{"date":"2023-05-08","close":17809.7754},{"date":"2023-05-09","close":17602.8008},{"date":"2023-05-10","close":17740.7832},{"date":"2023-05-11","close":17829.4883},{"date":"2023-05-12","close":17908.3359},{"date":"2023-05-15","close":17790.0645},{"date":"2023-05-16","close":17918.1914},{"date":"2023-05-17","close":18135.0234},{"date":"2023-05-18","close":18460.2715},{"date":"2023-05-19","close":18903.791},{"date":"2023-05-22","close":19120.623},{"date":"2023-05-23","close":19761.2617},{"date":"2023-05-24","close":19810.541},{"date":"2023-05-25","close":19573.998},{"date":"2023-05-26","close":19859.8223},{"date":"2023-05-30","close":20007.6621},{"date":"2023-05-31","close":19692.2695},{"date":"2023-06-01","close":19810.541},{"date":"2023-06-02","close":21190.3809},{"date":"2023-06-05","close":22471.6602},{"date":"2023-06-07","close":22175.9805},{"date":"2023-06-08","close":21436.7812},{"date":"2023-06-09","close":20943.9805},{"date":"2023-06-12","close":21683.1797},{"date":"2023-06-13","close":20993.2617},{"date":"2023-06-14","close":20401.9023},{"date":"2023-06-15","close":20894.7012},{"date":"2023-06-16","close":20500.4609},{"date":"2023-06-19","close":20500.4609},{"date":"2023-06-20","close":20500.4609},{"date":"2023-06-21","close":20303.3418},{"date":"2023-06-22","close":20599.0215},{"date":"2023-06-23","close":21190.3809},{"date":"2023-06-26","close":21190.3809},{"date":"2023-06-27","close":20746.8613},{"date":"2023-06-28","close":20796.1406},{"date":"2023-06-29","close":20254.0605},{"date":"2023-06-30","close":20352.6211},{"date":"2023-07-03","close":20894.7012},{"date":"2023-07-04","close":20599.0215},{"date":"2023-07-05","close":20007.6621},{"date":"2023-07-06","close":19761.2617},{"date":"2023-07-07","close":20106.2207},{"date":"2023-07-10","close":20155.502},{"date":"2023-07-11","close":21190.3809},{"date":"2023-07-12","close":22964.459},{"date":"2023-07-13","close":23506.5391},{"date":"2023-07-14","close":23506.5391},{"date":"2023-07-17","close":23851.498},{"date":"2023-07-18","close":23999.3379},{"date":"2023-07-19","close":24886.377},{"date":"2023-07-20","close":24442.8574},{"date":"2023-07-21","close":24097.8984},{"date":"2023-07-24","close":24245.7383},{"date":"2023-07-25","close":23506.5391},{"date":"2023-07-26","close":24344.2969},{"date":"2023-07-27","close":22570.2188},{"date":"2023-07-28","close":22422.3789},{"date":"2023-07-31","close":22471.6602},{"date":"2023-08-01","close":22668.7793},{"date":"2023-08-02","close":22471.6602},{"date":"2023-08-03","close":22915.1797},{"date":"2023-08-04","close":23063.0195},{"date":"2023-08-07","close":23752.9375},{"date":"2023-08-08","close":24147.1777},{"date":"2023-08-09","close":23950.0586},{"date":"2023-08-10","close":23605.0977},{"date":"2023-08-11","close":23506.5391},{"date":"2023-08-14","close":24048.6172},{"date":"2023-08-16","close":23457.2578},{"date":"2023-08-17","close":23309.418},{"date":"2023-08-18","close":23506.5391},{"date":"2023-08-21","close":24196.457},{"date":"2023-08-22","close":23900.7773},{"date":"2023-08-23","close":24048.6172},{"date":"2023-08-24","close":24295.0176},{"date":"2023-08-25","close":24147.1777},{"date":"2023-08-28","close":24393.5781},{"date":"2023-08-29","close":24245.7383},{"date":"2023-08-30","close":23950.0586},{"date":"2023-08-31","close":23654.3789},{"date":"2023-09-01","close":23654.3789},{"date":"2023-09-04","close":23654.3789},{"date":"2023-09-05","close":23161.5781},{"date":"2023-09-06","close":22816.6191},{"date":"2023-09-07","close":23013.7383},{"date":"2023-09-08","close":22520.9395},{"date":"2023-09-11","close":22619.5},{"date":"2023-09-12","close":22619.5},{"date":"2023-09-13","close":22471.6602},{"date":"2023-09-14","close":23407.9785},{"date":"2023-09-15","close":22619.5},{"date":"2023-09-18","close":22471.6602},{"date":"2023-09-19","close":22570.2188},{"date":"2023-09-20","close":22373.0996},{"date":"2023-09-21","close":22028.1406},{"date":"2023-09-22","close":22422.3789},{"date":"2023-09-25","close":22274.5391},{"date":"2023-09-26","close":22175.9805},{"date":"2023-09-27","close":22225.2598},{"date":"2023-10-04","close":22323.8203},{"date":"2023-10-05","close":22077.4199},{"date":"2023-10-06","close":22373.0996},{"date":"2023-10-10","close":22816.6191},{"date":"2023-10-11","close":23457.2578},{"date":"2023-10-12","close":23703.6582},{"date":"2023-10-13","close":23605.0977},{"date":"2023-10-16","close":23555.8184},{"date":"2023-10-17","close":23506.5391},{"date":"2023-10-18","close":21683.1797},{"date":"2023-10-19","close":21633.9004},{"date":"2023-10-20","close":22520.9395},{"date":"2023-10-23","close":21732.4609},{"date":"2023-10-24","close":21338.2207},{"date":"2023-10-25","close":21288.9414},{"date":"2023-10-26","close":22028.1406},{"date":"2023-10-27","close":22520.9395},{"date":"2023-10-30","close":23407.9785},{"date":"2023-10-31","close":23654.3789},{"date":"2023-11-01","close":23161.5781},{"date":"2023-11-02","close":23260.1387},{"date":"2023-11-03","close":24689.2578},{"date":"2023-11-06","close":22323.8203},{"date":"2023-11-07","close":21584.6211},{"date":"2023-11-08","close":21584.6211},{"date":"2023-11-09","close":21141.1016},{"date":"2023-11-10","close":20401.9023},{"date":"2023-11-13","close":21239.6602},{"date":"2023-11-14","close":21781.7402},{"date":"2023-11-15","close":21535.3398},{"date":"2023-11-16","close":22619.5},{"date":"2023-11-17","close":22619.5},{"date":"2023-11-20","close":22422.3789},{"date":"2023-11-21","close":22077.4199},{"date":"2023-11-22","close":21978.8594},{"date":"2023-11-23","close":21781.7402},{"date":"2023-11-24","close":21633.9004},{"date":"2023-11-27","close":22126.6992},{"date":"2023-11-28","close":21781.7402},{"date":"2023-11-29","close":20697.582},{"date":"2023-11-30","close":20993.2617},{"date":"2023-12-01","close":20796.1406},{"date":"2023-12-04","close":20796.1406},{"date":"2023-12-05","close":20401.9023},{"date":"2023-12-06","close":20894.7012},{"date":"2023-12-07","close":20697.582},{"date":"2023-12-08","close":20549.7422},{"date":"2023-12-11","close":20401.9023},{"date":"2023-12-12","close":20746.8613},{"date":"2023-12-13","close":20401.9023},{"date":"2023-12-14","close":20254.0605},{"date":"2023-12-15","close":20155.502},{"date":"2023-12-18","close":20549.7422},{"date":"2023-12-19","close":20746.8613},{"date":"2023-12-20","close":20648.3008},{"date":"2023-12-21","close":20599.0215},{"date":"2023-12-22","close":20894.7012},{"date":"2023-12-26","close":20697.582},{"date":"2023-12-27","close":21190.3809},{"date":"2023-12-28","close":21141.1016},{"date":"2024-01-02","close":22668.7793},{"date":"2024-01-03","close":22767.3398},{"date":"2024-01-04","close":23358.6992},{"date":"2024-01-05","close":24147.1777},{"date":"2024-01-08","close":24639.9766},{"date":"2024-01-09","close":24590.6973},{"date":"2024-01-10","close":24492.1367},{"date":"2024-01-11","close":24590.6973},{"date":"2024-01-12","close":24344.2969},{"date":"2024-01-15","close":25182.0566},{"date":"2024-01-16","close":24639.9766},{"date":"2024-01-17","close":23999.3379},{"date":"2024-01-18","close":24344.2969},{"date":"2024-01-19","close":24245.7383},{"date":"2024-01-22","close":24837.0977},{"date":"2024-01-23","close":25921.2559},{"date":"2024-01-24","close":26118.377},{"date":"2024-01-25","close":27793.8945},{"date":"2024-01-26","close":27399.6543},{"date":"2024-01-29","close":26069.0957},{"date":"2024-01-30","close":26069.0957},{"date":"2024-01-31","close":25428.457},{"date":"2024-02-01","close":25379.1777},{"date":"2024-02-02","close":24787.8164},{"date":"2024-02-05","close":24984.9375},{"date":"2024-02-06","close":24984.9375},{"date":"2024-02-07","close":24295.0176},{"date":"2024-02-08","close":23654.3789},{"date":"2024-02-13","close":23999.3379},{"date":"2024-02-14","close":24837.0977},{"date":"2024-02-15","close":25822.6973},{"date":"2024-02-16","close":27547.4941},{"date":"2024-02-19","close":25674.8574},{"date":"2024-02-20","close":25280.6172},{"date":"2024-02-21","close":25576.2969},{"date":"2024-02-22","close":25724.1367},{"date":"2024-02-23","close":26167.6562},{"date":"2024-02-26","close":25428.457},{"date":"2024-02-27","close":24886.377},{"date":"2024-02-28","close":24787.8164},{"date":"2024-02-29","close":25428.457},{"date":"2024-03-04","close":25329.8965},{"date":"2024-03-05","close":25921.2559},{"date":"2024-03-06","close":26315.4961},{"date":"2024-03-07","close":25083.498},{"date":"2024-03-08","close":24689.2578},{"date":"2024-03-11","close":24689.2578},{"date":"2024-03-12","close":24837.0977},{"date":"2024-03-13","close":25970.5371},{"date":"2024-03-14","close":25280.6172},{"date":"2024-03-15","close":26906.8555},{"date":"2024-03-18","close":27301.0957},{"date":"2024-03-19","close":26561.8965},{"date":"2024-03-20","close":26463.3359},{"date":"2024-03-21","close":26561.8965},{"date":"2024-03-22","close":25132.7773},{"date":"2024-03-25","close":25625.5762},{"date":"2024-03-26","close":25871.9766},{"date":"2024-03-27","close":24837.0977},{"date":"2024-03-28","close":26216.9355},{"date":"2024-03-29","close":23999.3379},{"date":"2024-04-01","close":24196.457},{"date":"2024-04-02","close":23260.1387},{"date":"2024-04-03","close":23112.2988},{"date":"2024-04-04","close":22225.2598},{"date":"2024-04-05","close":21683.1797},{"date":"2024-04-08","close":22373.0996},{"date":"2024-04-09","close":22619.5},{"date":"2024-04-11","close":22767.3398},{"date":"2024-04-12","close":22373.0996},{"date":"2024-04-15","close":22520.9395},{"date":"2024-04-16","close":21929.5801},{"date":"2024-04-17","close":21880.3008},{"date":"2024-04-18","close":21880.3008},{"date":"2024-04-19","close":20993.2617},{"date":"2024-04-22","close":20303.3418},{"date":"2024-04-23","close":20254.0605},{"date":"2024-04-24","close":20401.9023},{"date":"2024-04-25","close":21091.8203},{"date":"2024-04-26","close":21436.7812},{"date":"2024-04-29","close":21288.9414},{"date":"2024-04-30","close":21141.1016},{"date":"2024-05-02","close":21141.1016},{"date":"2024-05-03","close":21141.1016},{"date":"2024-05-07","close":21486.0605},{"date":"2024-05-08","close":21091.8203},{"date":"2024-05-09","close":20451.1816},{"date":"2024-05-10","close":20500.4609},{"date":"2024-05-13","close":20845.4219},{"date":"2024-05-14","close":21288.9414},{"date":"2024-05-16","close":21486.0605},{"date":"2024-05-17","close":20451.1816},{"date":"2024-05-20","close":20106.2207},{"date":"2024-05-21","close":20007.6621},{"date":"2024-05-22","close":20303.3418},{"date":"2024-05-23","close":20056.9414},{"date":"2024-05-24","close":19761.2617},{"date":"2024-05-27","close":19958.3809},{"date":"2024-05-28","close":19810.541},{"date":"2024-05-29","close":19711.9824},{"date":"2024-05-30","close":20056.9414},{"date":"2024-05-31","close":20993.2617},{"date":"2024-06-03","close":20648.3008},{"date":"2024-06-04","close":20254.0605},{"date":"2024-06-05","close":20254.0605},{"date":"2024-06-07","close":20204.7812},{"date":"2024-06-10","close":20106.2207},{"date":"2024-06-11","close":22865.8984},{"date":"2024-06-12","close":24442.8574},{"date":"2024-06-13","close":24935.6582},{"date":"2024-06-14","close":25034.2168},{"date":"2024-06-17","close":25576.2969},{"date":"2024-06-18","close":25477.7363},{"date":"2024-06-19","close":25674.8574},{"date":"2024-06-20","close":27399.6543},{"date":"2024-06-21","close":28483.8145},{"date":"2024-06-24","close":30405.7324},{"date":"2024-06-25","close":28582.373},{"date":"2024-06-26","close":28089.5742},{"date":"2024-06-27","close":26660.4551},{"date":"2024-06-28","close":26414.0566},{"date":"2024-07-01","close":25822.6973},{"date":"2024-07-02","close":24886.377},{"date":"2024-07-03","close":24590.6973},{"date":"2024-07-04","close":25674.8574},{"date":"2024-07-05","close":26709.7363},{"date":"2024-07-08","close":27547.4941},{"date":"2024-07-09","close":27399.6543},{"date":"2024-07-10","close":27448.9355},{"date":"2024-07-11","close":27793.8945},{"date":"2024-07-12","close":27301.0957},{"date":"2024-07-15","close":27005.416},{"date":"2024-07-16","close":27301.0957},{"date":"2024-07-17","close":25724.1367},{"date":"2024-07-18","close":27892.4551},{"date":"2024-07-19","close":27941.7344},{"date":"2024-07-22","close":27498.2148},{"date":"2024-07-23","close":26216.9355},{"date":"2024-07-24","close":25822.6973},{"date":"2024-07-25","close":24048.6172},{"date":"2024-07-26","close":24048.6172},{"date":"2024-07-29","close":24048.6172},{"date":"2024-07-30","close":23654.3789},{"date":"2024-07-31","close":23851.498},{"date":"2024-08-01","close":22964.459},{"date":"2024-08-02","close":21781.7402},{"date":"2024-08-05","close":17504.2402},{"date":"2024-08-06","close":19022.0625},{"date":"2024-08-07","close":18677.1035},{"date":"2024-08-08","close":18046.3203},{"date":"2024-08-09","close":19012.207},{"date":"2024-08-12","close":19219.1816},{"date":"2024-08-13","close":19219.1816},{"date":"2024-08-14","close":20697.582},{"date":"2024-08-16","close":20796.1406},{"date":"2024-08-19","close":20599.0215},{"date":"2024-08-20","close":21042.541},{"date":"2024-08-21","close":20451.1816},{"date":"2024-08-22","close":21091.8203},{"date":"2024-08-23","close":20697.582},{"date":"2024-08-26","close":20697.582},{"date":"2024-08-27","close":20352.6211},{"date":"2024-08-28","close":20500.4609},{"date":"2024-08-29","close":20106.2207},{"date":"2024-08-30","close":20106.2207},{"date":"2024-09-02","close":20056.9414},{"date":"2024-09-03","close":20303.3418},{"date":"2024-09-04","close":19909.1016},{"date":"2024-09-05","close":19593.7109},{"date":"2024-09-06","close":18923.502},{"date":"2024-09-09","close":18864.3672},{"date":"2024-09-10","close":18391.2793},{"date":"2024-09-11","close":18844.6543},{"date":"2024-09-12","close":19583.8535},{"date":"2024-09-13","close":19909.1016},{"date":"2024-09-19","close":19426.1582},{"date":"2024-09-20","close":20155.502},{"date":"2024-09-23","close":19958.3809},{"date":"2024-09-24","close":20204.7812},{"date":"2024-09-25","close":20204.7812},{"date":"2024-09-26","close":21338.2207},{"date":"2024-09-27","close":21239.6602},{"date":"2024-09-30","close":21190.3809},{"date":"2024-10-02","close":20796.1406},{"date":"2024-10-04","close":20155.502},{"date":"2024-10-07","close":20352.6211},{"date":"2024-10-08","close":19909.1016},{"date":"2024-10-10","close":19672.5586},{"date":"2024-10-11","close":18824.9434},{"date":"2024-10-14","close":18992.4941},{"date":"2024-10-15","close":18598.2559},{"date":"2024-10-16","close":18499.6953},{"date":"2024-10-17","close":18479.9824},{"date":"2024-10-18","close":18233.584},{"date":"2024-10-21","close":18627.8223},{"date":"2024-10-22","close":18075.8867},{"date":"2024-10-23","close":18223.7266},{"date":"2024-10-24","close":18036.4629},{"date":"2024-10-25","close":17799.9199},{"date":"2024-10-28","close":17770.3516},{"date":"2024-10-29","close":17740.7832},{"date":"2024-10-30","close":17937.9043},{"date":"2024-10-31","close":18598.2559},{"date":"2024-11-01","close":18913.6465},{"date":"2024-11-04","close":20894.7012},{"date":"2024-11-05","close":21683.1797},{"date":"2024-11-06","close":21683.1797},{"date":"2024-11-07","close":21436.7812},{"date":"2024-11-08","close":22570.2188},{"date":"2024-11-11","close":22126.6992},{"date":"2024-11-12","close":22175.9805},{"date":"2024-11-13","close":21781.7402},{"date":"2024-11-14","close":21683.1797},{"date":"2024-11-15","close":20697.582},{"date":"2024-11-18","close":20796.1406},{"date":"2024-11-19","close":20303.3418},{"date":"2024-11-20","close":19958.3809},{"date":"2024-11-21","close":20056.9414},{"date":"2024-11-22","close":19810.541},{"date":"2024-11-25","close":19633.1348},{"date":"2024-11-26","close":19652.8457},{"date":"2024-11-27","close":19229.0391},{"date":"2024-11-28","close":19692.2695},{"date":"2024-11-29","close":19219.1816},{"date":"2024-12-02","close":18755.9512},{"date":"2024-12-03","close":19219.1816},{"date":"2024-12-04","close":18982.6387},{"date":"2024-12-05","close":19317.7422},{"date":"2024-12-06","close":18795.375},{"date":"2024-12-09","close":18066.0312},{"date":"2024-12-10","close":18667.2461},{"date":"2024-12-11","close":19081.1992},{"date":"2024-12-12","close":20204.7812},{"date":"2024-12-13","close":20500.4609},{"date":"2024-12-16","close":21387.5},{"date":"2024-12-17","close":21288.9414},{"date":"2024-12-18","close":21486.0605},{"date":"2024-12-19","close":20993.2617},{"date":"2024-12-20","close":20549.7422},{"date":"2024-12-23","close":20796.1406},{"date":"2024-12-24","close":20500.4609},{"date":"2024-12-26","close":20401.9023},{"date":"2024-12-27","close":20204.7812},{"date":"2024-12-30","close":20303.3418},{"date":"2025-01-02","close":20204.7812},{"date":"2025-01-03","close":19810.541},{"date":"2025-01-06","close":21633.9004},{"date":"2025-01-07","close":21535.3398},{"date":"2025-01-08","close":21486.0605},{"date":"2025-01-09","close":21239.6602},{"date":"2025-01-10","close":20993.2617},{"date":"2025-01-13","close":20303.3418},{"date":"2025-01-14","close":20451.1816},{"date":"2025-01-15","close":20352.6211},{"date":"2025-01-16","close":20500.4609},{"date":"2025-01-17","close":20697.582},{"date":"2025-01-20","close":20549.7422},{"date":"2025-01-21","close":20746.8613},{"date":"2025-01-22","close":20599.0215},{"date":"2025-01-23","close":20352.6211},{"date":"2025-01-24","close":19810.541},{"date":"2025-01-31","close":19495.1504},{"date":"2025-02-03","close":18805.2305},{"date":"2025-02-04","close":19692.2695},{"date":"2025-02-05","close":19534.5742},{"date":"2025-02-06","close":19761.2617},{"date":"2025-02-07","close":20451.1816},{"date":"2025-02-10","close":20796.1406},{"date":"2025-02-11","close":20648.3008},{"date":"2025-02-12","close":20845.4219},{"date":"2025-02-13","close":20451.1816},{"date":"2025-02-14","close":20993.2617},{"date":"2025-02-17","close":21091.8203},{"date":"2025-02-18","close":20894.7012},{"date":"2025-02-19","close":20746.8613},{"date":"2025-02-20","close":20303.3418},{"date":"2025-02-21","close":20056.9414},{"date":"2025-02-24","close":19810.541},{"date":"2025-02-25","close":20106.2207},{"date":"2025-02-26","close":19702.127},{"date":"2025-02-27","close":19859.8223},{"date":"2025-02-28","close":19514.8613},{"date":"2025-03-04","close":19041.7754},{"date":"2025-03-05","close":18992.4941},{"date":"2025-03-06","close":18755.9512},{"date":"2025-03-07","close":18706.6719},{"date":"2025-03-10","close":19583.8535},{"date":"2025-03-11","close":18972.7832},{"date":"2025-03-12","close":19248.75},{"date":"2025-03-13","close":19120.623},{"date":"2025-03-14","close":19061.4863},{"date":"2025-03-17","close":19150.1914},{"date":"2025-03-18","close":19189.6152},{"date":"2025-03-19","close":19495.1504},{"date":"2025-03-20","close":19613.4219},{"date":"2025-03-21","close":19672.5586},{"date":"2025-03-24","close":19909.1016},{"date":"2025-03-25","close":19859.8223},{"date":"2025-03-26","close":19711.9824},{"date":"2025-03-27","close":19514.8613},{"date":"2025-03-28","close":19022.0625},{"date":"2025-03-31","close":18795.375},{"date":"2025-04-01","close":19061.4863},{"date":"2025-04-02","close":19081.1992},{"date":"2025-04-03","close":18903.791},{"date":"2025-04-04","close":18834.7988},{"date":"2025-04-07","close":18174.4473},{"date":"2025-04-08","close":17908.3359},{"date":"2025-04-09","close":17740.7832},{"date":"2025-04-10","close":18154.7363},{"date":"2025-04-11","close":18568.6875},{"date":"2025-04-14","close":18913.6465},{"date":"2025-04-15","close":19120.623},{"date":"2025-04-16","close":18696.8145},{"date":"2025-04-17","close":18805.2305},{"date":"2025-04-18","close":18864.3672},{"date":"2025-04-21","close":19909.1016},{"date":"2025-04-22","close":19475.4375},{"date":"2025-04-23","close":19662.7012},{"date":"2025-04-24","close":19376.8789},{"date":"2025-04-25","close":19682.4141},{"date":"2025-04-28","close":19564.1426},{"date":"2025-04-29","close":19514.8613},{"date":"2025-04-30","close":19160.0469},{"date":"2025-05-02","close":19199.4707},{"date":"2025-05-07","close":19081.1992},{"date":"2025-05-08","close":19012.207},{"date":"2025-05-09","close":19081.1992},{"date":"2025-05-12","close":19593.7109},{"date":"2025-05-13","close":18854.5117},{"date":"2025-05-14","close":19130.4785},{"date":"2025-05-15","close":19130.4785},{"date":"2025-05-16","close":19120.623},{"date":"2025-05-19","close":19022.0625},{"date":"2025-05-20","close":19268.4629},{"date":"2025-05-21","close":18874.2227},{"date":"2025-05-22","close":18667.2461},{"date":"2025-05-23","close":18588.3984},{"date":"2025-05-26","close":18440.5586},{"date":"2025-05-27","close":18026.6074},{"date":"2025-05-28","close":18026.6074},{"date":"2025-05-29","close":17859.0566},{"date":"2025-05-30","close":18026.6074},{"date":"2025-06-02","close":17592.9434},{"date":"2025-06-04","close":17247.9844},{"date":"2025-06-05","close":17425.3926},{"date":"2025-06-09","close":17612.6562},{"date":"2025-06-10","close":17987.1836},{"date":"2025-06-11","close":18135.0234},{"date":"2025-06-12","close":18174.4473},{"date":"2025-06-13","close":18184.3027},{"date":"2025-06-16","close":17829.4883},{"date":"2025-06-17","close":17898.4805},{"date":"2025-06-18","close":17780.207},{"date":"2025-06-19","close":17592.9434},{"date":"2025-06-20","close":17937.9043},{"date":"2025-06-23","close":17740.7832},{"date":"2025-06-24","close":17790.0645},{"date":"2025-06-25","close":17918.1914},{"date":"2025-06-26","close":17740.7832},{"date":"2025-06-27","close":17740.7832},{"date":"2025-06-30","close":17553.5195},{"date":"2025-07-01","close":17740.7832},{"date":"2025-07-02","close":17612.6562},{"date":"2025-07-03","close":17721.0723},{"date":"2025-07-04","close":17681.6484},{"date":"2025-07-07","close":17454.9609},{"date":"2025-07-08","close":17356.4004},{"date":"2025-07-09","close":17454.9609},{"date":"2025-07-10","close":17780.207},{"date":"2025-07-11","close":17770.3516},{"date":"2025-07-14","close":17740.7832},{"date":"2025-07-15","close":17819.6309},{"date":"2025-07-16","close":17868.9121},{"date":"2025-07-17","close":17937.9043},{"date":"2025-07-18","close":17967.4707},{"date":"2025-07-21","close":18105.4551},{"date":"2025-07-22","close":17918.1914},{"date":"2025-07-23","close":18016.752},{"date":"2025-07-24","close":19061.4863},{"date":"2025-07-25","close":18933.3594},{"date":"2025-07-28","close":18450.416},{"date":"2025-07-29","close":18273.0078},{"date":"2025-07-30","close":18381.4238},{"date":"2025-07-31","close":18489.8398},{"date":"2025-08-01","close":18075.8867},{"date":"2025-08-04","close":17937.9043},{"date":"2025-08-05","close":18253.2949},{"date":"2025-08-06","close":18125.168},{"date":"2025-08-07","close":18075.8867},{"date":"2025-08-08","close":18499.6953},{"date":"2025-08-11","close":18657.3906},{"date":"2025-08-12","close":18795.375},{"date":"2025-08-13","close":19120.623},{"date":"2025-08-14","close":18647.5352},{"date":"2025-08-18","close":18617.9668},{"date":"2025-08-19","close":18223.7266},{"date":"2025-08-20","close":17819.6309},{"date":"2025-08-21","close":17849.1992},{"date":"2025-08-22","close":17445.1035},{"date":"2025-08-25","close":17780.207},{"date":"2025-08-26","close":17888.623},{"date":"2025-08-27","close":17829.4883},{"date":"2025-08-28","close":18036.4629},{"date":"2025-08-29","close":17642.2246},{"date":"2025-09-01","close":16765.041},{"date":"2025-09-02","close":16952.3047},{"date":"2025-09-03","close":17188.8477},{"date":"2025-09-04","close":17415.5352},{"date":"2025-09-05","close":19692.2695},{"date":"2025-09-08","close":19022.0625},{"date":"2025-09-09","close":19091.0547},{"date":"2025-09-10","close":19307.8867},{"date":"2025-09-11","close":19909.1016},{"date":"2025-09-12","close":19662.7012},{"date":"2025-09-15","close":19564.1426},{"date":"2025-09-16","close":19909.1016},{"date":"2025-09-17","close":20106.2207},{"date":"2025-09-18","close":19958.3809},{"date":"2025-09-19","close":19940.0},{"date":"2025-09-22","close":19505.0059},{"date":"2025-09-23","close":19465.582},{"date":"2025-09-24","close":19475.4375},{"date":"2025-09-25","close":18992.4941},{"date":"2025-09-26","close":18598.2559},{"date":"2025-09-29","close":18617.9668},{"date":"2025-09-30","close":18598.2559},{"date":"2025-10-01","close":18460.2715},{"date":"2025-10-02","close":18539.1191},{"date":"2025-10-10","close":18135.0234},{"date":"2025-10-13","close":17947.7598},{"date":"2025-10-14","close":17642.2246},{"date":"2025-10-15","close":17622.5117},{"date":"2025-10-16","close":17612.6562},{"date":"2025-10-17","close":17454.9609},{"date":"2025-10-20","close":17661.9355},{"date":"2025-10-21","close":17395.8242},{"date":"2025-10-22","close":18036.4629},{"date":"2025-10-23","close":17543.6641},{"date":"2025-10-24","close":17445.1035},{"date":"2025-10-27","close":17218.416},{"date":"2025-10-28","close":17100.1445},{"date":"2025-10-29","close":17494.3848},{"date":"2025-10-30","close":17208.5605},{"date":"2025-10-31","close":17385.9688},{"date":"2025-11-03","close":17090.2891},{"date":"2025-11-04","close":17090.2891},{"date":"2025-11-05","close":16922.7363},{"date":"2025-11-06","close":16853.7441},{"date":"2025-11-07","close":16952.3047},{"date":"2025-11-10","close":16962.1602},{"date":"2025-11-11","close":16824.1758},{"date":"2025-11-12","close":17050.8652},{"date":"2025-11-13","close":17080.4316},{"date":"2025-11-14","close":17346.5449},{"date":"2025-11-17","close":17484.5273},{"date":"2025-11-18","close":17100.1445},{"date":"2025-11-19","close":16903.0254},{"date":"2025-11-20","close":16932.5918},{"date":"2025-11-21","close":16962.1602},{"date":"2025-11-24","close":17119.8555},{"date":"2025-11-25","close":16912.8809},{"date":"2025-11-26","close":16735.4727},{"date":"2025-11-27","close":16725.6172},{"date":"2025-11-28","close":17100.1445},{"date":"2025-12-01","close":17642.2246},{"date":"2025-12-02","close":17829.4883},{"date":"2025-12-03","close":17790.0645},{"date":"2025-12-04","close":17652.0801},{"date":"2025-12-05","close":17652.0801},{"date":"2025-12-08","close":17494.3848},{"date":"2025-12-09","close":17376.1113},{"date":"2025-12-10","close":17188.8477},{"date":"2025-12-11","close":17050.8652},{"date":"2025-12-12","close":17218.416},{"date":"2025-12-15","close":17001.584},{"date":"2025-12-16","close":16794.6094},{"date":"2025-12-17","close":17060.7207},{"date":"2025-12-18","close":16981.873},{"date":"2025-12-19","close":17031.1523},{"date":"2025-12-22","close":17080.4316},{"date":"2025-12-23","close":17267.6953},{"date":"2025-12-24","close":17159.2812},{"date":"2025-12-26","close":17110.0},{"date":"2025-12-29","close":17460.0},{"date":"2025-12-30","close":17350.0},{"date":"2026-01-02","close":17190.0},{"date":"2026-01-05","close":17180.0},{"date":"2026-01-06","close":17190.0},{"date":"2026-01-07","close":17290.0},{"date":"2026-01-08","close":17030.0},{"date":"2026-01-09","close":16830.0},{"date":"2026-01-12","close":16900.0},{"date":"2026-01-13","close":16650.0},{"date":"2026-01-14","close":16340.0},{"date":"2026-01-15","close":16470.0},{"date":"2026-01-16","close":16500.0},{"date":"2026-01-19","close":16890.0},{"date":"2026-01-20","close":16610.0},{"date":"2026-01-21","close":16750.0},{"date":"2026-01-22","close":16850.0},{"date":"2026-01-23","close":16790.0},{"date":"2026-01-26","close":16710.0},{"date":"2026-01-27","close":16620.0},{"date":"2026-01-28","close":16750.0},{"date":"2026-01-29","close":16940.0},{"date":"2026-01-30","close":17710.0},{"date":"2026-02-02","close":17080.0},{"date":"2026-02-03","close":17200.0},{"date":"2026-02-04","close":17300.0},{"date":"2026-02-05","close":17100.0},{"date":"2026-02-06","close":17000.0},{"date":"2026-02-09","close":17300.0},{"date":"2026-02-10","close":17350.0},{"date":"2026-02-11","close":17530.0},{"date":"2026-02-12","close":17140.0},{"date":"2026-02-13","close":17410.0},{"date":"2026-02-19","close":17430.0},{"date":"2026-02-20","close":17400.0},{"date":"2026-02-23","close":17300.0},{"date":"2026-02-24","close":17590.0},{"date":"2026-02-25","close":17410.0},{"date":"2026-02-26","close":16980.0},{"date":"2026-02-27","close":16640.0},{"date":"2026-03-03","close":15850.0},{"date":"2026-03-04","close":14320.0},{"date":"2026-03-05","close":15290.0},{"date":"2026-03-06","close":15640.0},{"date":"2026-03-09","close":14710.0},{"date":"2026-03-10","close":15920.0},{"date":"2026-03-11","close":15510.0},{"date":"2026-03-12","close":15470.0},{"date":"2026-03-13","close":15890.0},{"date":"2026-03-16","close":15410.0},{"date":"2026-03-17","close":15570.0},{"date":"2026-03-18","close":15600.0},{"date":"2026-03-19","close":15770.0},{"date":"2026-03-20","close":15590.0},{"date":"2026-03-23","close":14680.0},{"date":"2026-03-24","close":14990.0},{"date":"2026-03-25","close":16000.0},{"date":"2026-03-26","close":15430.0},{"date":"2026-03-27","close":17420.0},{"date":"2026-03-30","close":17210.0},{"date":"2026-03-31","close":16910.0},{"date":"2026-04-01","close":17180.0},{"date":"2026-04-02","close":16630.0},{"date":"2026-04-03","close":17100.0},{"date":"2026-04-06","close":17820.0},{"date":"2026-04-07","close":17800.0},{"date":"2026-04-08","close":18000.0},{"date":"2026-04-09","close":17620.0},{"date":"2026-04-10","close":17780.0},{"date":"2026-04-13","close":17700.0},{"date":"2026-04-14","close":17710.0},{"date":"2026-04-15","close":17860.0},{"date":"2026-04-16","close":17970.0},{"date":"2026-04-17","close":17910.0},{"date":"2026-04-20","close":17820.0},{"date":"2026-04-21","close":17570.0},{"date":"2026-04-22","close":17550.0},{"date":"2026-04-23","close":17610.0},{"date":"2026-04-24","close":17930.0},{"date":"2026-04-27","close":17600.0},{"date":"2026-04-28","close":17600.0},{"date":"2026-04-29","close":17530.0},{"date":"2026-04-30","close":17500.0},{"date":"2026-05-04","close":17990.0},{"date":"2026-05-06","close":17800.0},{"date":"2026-05-07","close":17400.0},{"date":"2026-05-08","close":17870.0},{"date":"2026-05-11","close":17900.0},{"date":"2026-05-12","close":17460.0},{"date":"2026-05-13","close":17100.0},{"date":"2026-05-14","close":16980.0},{"date":"2026-05-15","close":16640.0},{"date":"2026-05-18","close":18000.0},{"date":"2026-05-19","close":19200.0},{"date":"2026-05-20","close":18850.0},{"date":"2026-05-21","close":18720.0},{"date":"2026-05-22","close":22500.0},{"date":"2026-05-26","close":21900.0},{"date":"2026-05-27","close":19210.0},{"date":"2026-05-28","close":18480.0},{"date":"2026-05-29","close":19030.0},{"date":"2026-06-01","close":17840.0},{"date":"2026-06-02","close":17670.0},{"date":"2026-06-04","close":17810.0},{"date":"2026-06-05","close":16850.0},{"date":"2026-06-08","close":14910.0},{"date":"2026-06-09","close":15390.0},{"date":"2026-06-10","close":14650.0},{"date":"2026-06-11","close":14970.0},{"date":"2026-06-12","close":14990.0},{"date":"2026-06-15","close":16240.0},{"date":"2026-06-16","close":16240.0},{"date":"2026-06-17","close":16500.0},{"date":"2026-06-18","close":16610.0},{"date":"2026-06-19","close":16770.0},{"date":"2026-06-22","close":16380.0},{"date":"2026-06-23","close":15050.0},{"date":"2026-06-24","close":15110.0},{"date":"2026-06-25","close":15250.0},{"date":"2026-06-26","close":15300.0},{"date":"2026-06-29","close":15380.0},{"date":"2026-06-30","close":15150.0},{"date":"2026-07-01","close":15170.0},{"date":"2026-07-02","close":15110.0},{"date":"2026-07-03","close":15250.0},{"date":"2026-07-06","close":15100.0},{"date":"2026-07-07","close":14270.0},{"date":"2026-07-08","close":13650.0},{"date":"2026-07-09","close":13270.0},{"date":"2026-07-10","close":14270.0},{"date":"2026-07-13","close":13960.0},{"date":"2026-07-14","close":13100.0},{"date":"2026-07-15","close":13260.0},{"date":"2026-07-16","close":13360.0},{"date":"2026-07-20","close":12600.0},{"date":"2026-07-21","close":12430.0},{"date":"2026-07-22","close":12220.0},{"date":"2026-07-23","close":12400.0},{"date":"2026-07-24","close":11890.0},{"date":"2026-07-27","close":11930.0},{"date":"2026-07-28","close":11680.0},{"date":"2026-07-29","close":11220.0},{"date":"2026-07-30","close":11180.0},{"date":"2026-07-31","close":12400.0},{"date":"2026-08-03","close":12580.0},{"date":"2026-08-04","close":13530.0},{"date":"2026-08-05","close":14630.0},{"date":"2026-08-06","close":14350.0},{"date":"2026-08-07","close":14100.0},{"date":"2026-08-10","close":14190.0},{"date":"2026-08-11","close":13860.0},{"date":"2026-08-12","close":13960.0},{"date":"2026-08-13","close":13810.0},{"date":"2026-08-14","close":13690.0},{"date":"2026-08-18","close":13730.0},{"date":"2026-08-19","close":13430.0},{"date":"2026-08-20","close":13340.0},{"date":"2026-08-21","close":13560.0},{"date":"2026-08-24","close":13270.0},{"date":"2026-08-25","close":13330.0},{"date":"2026-08-26","close":13550.0},{"date":"2026-08-27","close":13420.0},{"date":"2026-08-28","close":13450.0},{"date":"2026-08-31","close":13300.0},{"date":"2026-09-01","close":13350.0},{"date":"2026-09-02","close":13350.0},{"date":"2026-09-03","close":13300.0},{"date":"2026-09-04","close":13650.0},{"date":"2026-09-07","close":13520.0},{"date":"2026-09-08","close":13460.0},{"date":"2026-09-09","close":13620.0},{"date":"2026-09-10","close":13630.0},{"date":"2026-09-11","close":13550.0},{"date":"2026-09-14","close":13650.0},{"date":"2026-09-15","close":13410.0},{"date":"2026-09-16","close":13570.0},{"date":"2026-09-17","close":13600.0},{"date":"2026-09-18","close":13650.0},{"date":"2026-09-21","close":13550.0},{"date":"2026-09-22","close":13350.0},{"date":"2026-09-23","close":13470.0},{"date":"2026-09-28","close":13200.0},{"date":"2026-09-29","close":13100.0},{"date":"2026-09-30","close":13040.0},{"date":"2026-10-01","close":13000.0},{"date":"2026-10-02","close":13060.0},{"date":"2026-10-06","close":12900.0},{"date":"2026-10-07","close":12760.0},{"date":"2026-10-08","close":13030.0},{"date":"2026-10-12","close":12800.0},{"date":"2026-10-13","close":12370.0},{"date":"2026-10-14","close":11900.0},{"date":"2026-10-15","close":11570.0},{"date":"2026-10-16","close":11400.0},{"date":"2026-10-19","close":11410.0},{"date":"2026-10-20","close":11300.0},{"date":"2026-10-21","close":11520.0},{"date":"2026-10-22","close":11240.0},{"date":"2026-10-23","close":10650.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4057.0,"foreign_net":-4094.0,"institution_net":37.0},{"date":"2026-10-21","retail_net":3246.0,"foreign_net":-3246.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":3892.0,"foreign_net":-3893.0,"institution_net":1.0},{"date":"2026-10-19","retail_net":345.0,"foreign_net":-345.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":2573.0,"foreign_net":-2573.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":3552.0,"foreign_net":-3552.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":16.0,"foreign_net":-16.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-848.0,"foreign_net":848.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":6280.0,"foreign_net":-6278.0,"institution_net":-2.0},{"date":"2026-10-08","retail_net":-1461.0,"foreign_net":1459.0,"institution_net":2.0},{"date":"2026-10-07","retail_net":-1274.0,"foreign_net":1274.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":5537.0,"foreign_net":-5537.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":1614.0,"foreign_net":-1614.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":1864.0,"foreign_net":-1864.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":4850.0,"foreign_net":-4450.0,"institution_net":-400.0},{"date":"2026-09-29","retail_net":-1628.0,"foreign_net":1628.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":11060.0,"foreign_net":-11460.0,"institution_net":400.0},{"date":"2026-09-23","retail_net":-4806.0,"foreign_net":4806.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":5233.0,"foreign_net":-5233.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":3619.0,"foreign_net":-3619.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":8059.0,"foreign_net":-8059.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":1008.0,"foreign_net":-969.0,"institution_net":-39.0},{"date":"2026-09-16","retail_net":-120.0,"foreign_net":94.0,"institution_net":26.0},{"date":"2026-09-15","retail_net":1319.0,"foreign_net":-1332.0,"institution_net":13.0},{"date":"2026-09-14","retail_net":1066.0,"foreign_net":-1066.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-5034.0,"foreign_net":5034.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-1222.0,"foreign_net":1222.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-2696.0,"foreign_net":2696.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":912.0,"foreign_net":-891.0,"institution_net":-21.0},{"date":"2026-09-07","retail_net":-2391.0,"foreign_net":2382.0,"institution_net":9.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":4057.0,"foreign_net":-4094.0,"institution_net":37.0},"d3":{"retail_net":11195.0,"foreign_net":-11233.0,"institution_net":38.0},"d7":{"retail_net":17681.0,"foreign_net":-17719.0,"institution_net":38.0},"d14":{"retail_net":29393.0,"foreign_net":-29431.0,"institution_net":38.0},"d30":{"retail_net":48622.0,"foreign_net":-48648.0,"institution_net":26.0}},"analysis":"최근 5일 외국인 순매수 -1.42만, 기관 순매수 38.00. 30일 누적: 외국인 -4.86만, 기관 26.00.","foreign_flow":-14151.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":38.0},"insider_trades":[],"price_analysis":{"current":11280.0,"low_30d":10480.0,"support":10851.0,"high_30d":14190.0,"change_1d":0.4,"change_7d":-1.8,"change_30d":-16.8,"resistance":13819.0,"position_in_range":22.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.8,"per":45.03,"quarter":"2024-Q2"},{"pbr":6.64,"per":29.06,"quarter":"2024-Q3"},{"pbr":5.66,"per":13.02,"quarter":"2024-Q4"},{"pbr":4.99,"per":11.82,"quarter":"2025-Q1"},{"pbr":4.69,"per":14.19,"quarter":"2025-Q2"},{"pbr":4.52,"per":12.03,"quarter":"2025-Q3"},{"pbr":4.67,"per":77.49,"quarter":"2025-Q4"},{"pbr":4.5,"per":70.18,"quarter":"2026-Q1"},{"pbr":4.48,"per":369.78,"quarter":"2026-Q2"},{"pbr":1.99,"per":null,"quarter":"현재"}],"timeline":[{"close":26414.0566,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":21190.3809,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":20303.3418,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":18795.375,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":17553.5195,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":18598.2559,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":17350.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":16910.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":15150.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.44,"pbr_5y_low":4.48,"per_5y_avg":71.4,"per_5y_low":11.82,"current_pbr":1.99,"current_per":null,"pbr_5y_high":8.8,"per_5y_high":369.78,"pbr_5y_median":4.69,"per_5y_median":29.06,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 19 (30 이하 과매도 구간)","전분기 대비 매출 19% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +19.4%"},"momentum":{"grade":"D","reason":"RSI 19"},"valuation":{"grade":"C","reason":"적자 (EPS -242, PBR 1.98x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -4.2%"},"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":-2.15,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-4.18,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.63,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.95,"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":15.51,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.49,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.6,"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":8.8,"per":45.03,"close":26414.0566,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.64,"per":29.06,"close":21190.3809,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.66,"per":13.02,"close":20303.3418,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.99,"per":11.82,"close":18795.375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.69,"per":14.19,"close":17553.5195,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.52,"per":12.03,"close":18598.2559,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.67,"per":77.49,"close":17350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.5,"per":70.18,"close":16910.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.48,"per":369.78,"close":15150.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"2.0배"},{"label":"ROE","value":"-4.2%"}],"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":-242.0,"pbr":null,"per":null,"roa":-0.021454948845913837,"roe":-0.041836417270765626,"revenue":18148800491.0,"market_cap":null,"net_income":-2869100951.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.15505712013284373,"total_assets":133726767265.0,"total_equity":68579030858.0,"profit_margin":-0.1580876351813327,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4190473016.0,"operating_margin":-0.23089531553768844},{"eps":321.73,"pbr":2.86,"per":79.55,"roa":0.03046285402166184,"roe":0.05112639268545806,"revenue":15200181913.0,"market_cap":216000000000.0,"net_income":3900433761.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.46969576712065236,"total_assets":128039012964.0,"total_equity":76290024704.0,"profit_margin":0.2566044132448272,"dividend_yield":1.4,"fiscal_quarter":"Q1","operating_income":480267075.0,"operating_margin":0.03159613995074955},{"eps":-663.31,"pbr":null,"per":null,"roa":-0.06513961986786698,"roe":-0.10662343238273646,"revenue":27709729343.0,"market_cap":null,"net_income":-8041586685.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3786370057291974,"total_assets":123451544564.0,"total_equity":75420444693.0,"profit_margin":-0.2902080560029525,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3057125998.0,"operating_margin":0.11032680832634288},{"eps":624.55,"pbr":null,"per":null,"roa":0.05657630989053165,"roe":0.09072010415979215,"revenue":32464156163.0,"market_cap":null,"net_income":7571684180.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4982197190892684,"total_assets":133831354407.0,"total_equity":83462031378.0,"profit_margin":0.23323212659473308,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9525328011.0,"operating_margin":0.2934106145613048},{"eps":-42.01,"pbr":null,"per":null,"roa":-0.0041844095561850096,"roe":-0.006710987362743571,"revenue":25762053474.0,"market_cap":null,"net_income":-509299161.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4034080209284795,"total_assets":121713506807.0,"total_equity":75890347198.0,"profit_margin":-0.01976935423699835,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3999986560.0,"operating_margin":0.15526660419507832},{"eps":304.68,"pbr":null,"per":null,"roa":0.030942608766376375,"roe":0.04834723995505608,"revenue":22229328317.0,"market_cap":null,"net_income":3693712035.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.43290426857570086,"total_assets":119372999959.0,"total_equity":76399646359.0,"profit_margin":0.1661639066338866,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3569592426.0,"operating_margin":0.16058030971948598},{"eps":658.13,"pbr":null,"per":null,"roa":0.0678362216628701,"roe":0.10974039231026332,"revenue":48518335618.0,"market_cap":null,"net_income":7978777756.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.28170783995173276,"total_assets":117618251141.0,"total_equity":72705934324.0,"profit_margin":0.16444871107738335,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7381664264.0,"operating_margin":0.15214174538298567},{"eps":316.58,"pbr":null,"per":null,"roa":0.03380696582347592,"roe":0.05929609588160829,"revenue":56078460938.0,"market_cap":null,"net_income":3838067682.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.24906995968456297,"total_assets":113528901175.0,"total_equity":64727156568.0,"profit_margin":0.06844103097343103,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7658596468.0,"operating_margin":0.1365693055746893},{"eps":310.24,"pbr":null,"per":null,"roa":0.031742702342742034,"roe":0.06177124468132413,"revenue":40693234722.0,"market_cap":null,"net_income":3761194808.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.24883030368990877,"total_assets":118490063240.0,"total_equity":60889088886.0,"profit_margin":0.09242801251104729,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3281877579.0,"operating_margin":0.0806492185106562},{"eps":273.96,"pbr":null,"per":null,"roa":0.02862879780643307,"roe":0.058139072787544946,"revenue":36919501421.0,"market_cap":null,"net_income":3321362792.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2001789545780876,"total_assets":116014749011.0,"total_equity":57127894078.0,"profit_margin":0.089962287251008,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1721080531.0,"operating_margin":0.04661711195322482},{"eps":-171.59,"pbr":null,"per":null,"roa":-0.01859545972265177,"roe":-0.038662479930968434,"revenue":25390252587.0,"market_cap":null,"net_income":-2080293936.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.19323765051916378,"total_assets":111871067832.0,"total_equity":53806531286.0,"profit_margin":-0.08193277829245094,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1240722579.0,"operating_margin":-0.04886609830873677},{"eps":174.0,"pbr":null,"per":null,"roa":0.01771821125588037,"roe":0.045482056172365566,"revenue":16113798634.0,"market_cap":null,"net_income":2019082401.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.40881742167859836,"total_assets":113955205288.0,"total_equity":44392944623.0,"profit_margin":0.1253014541673464,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1340624198.0,"operating_margin":0.08319727883227314}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":586.61,"per":45.03,"date":"2024-06","close":26414.06,"source":"reported"},{"eps":586.61,"per":40.66,"date":"2024-07","close":23851.5,"source":"reported"},{"eps":586.61,"per":34.28,"date":"2024-08","close":20106.22,"source":"reported"},{"eps":729.19,"per":29.06,"date":"2024-09","close":21190.38,"source":"reported"},{"eps":729.19,"per":25.51,"date":"2024-10","close":18598.26,"source":"reported"},{"eps":729.19,"per":26.36,"date":"2024-11","close":19219.18,"source":"reported"},{"eps":1558.91,"per":13.02,"date":"2024-12","close":20303.34,"source":"reported"},{"eps":1558.91,"per":12.51,"date":"2025-01","close":19495.15,"source":"reported"},{"eps":1558.91,"per":12.52,"date":"2025-02","close":19514.86,"source":"reported"},{"eps":1589.63,"per":11.82,"date":"2025-03","close":18795.38,"source":"reported"},{"eps":1589.63,"per":12.05,"date":"2025-04","close":19160.05,"source":"reported"},{"eps":1589.63,"per":11.34,"date":"2025-05","close":18026.61,"source":"reported"},{"eps":1237.38,"per":14.19,"date":"2025-06","close":17553.52,"source":"reported"},{"eps":1237.38,"per":14.94,"date":"2025-07","close":18489.84,"source":"reported"},{"eps":1237.38,"per":14.26,"date":"2025-08","close":17642.22,"source":"reported"},{"eps":1545.35,"per":12.03,"date":"2025-09","close":18598.26,"source":"reported"},{"eps":1545.35,"per":11.25,"date":"2025-10","close":17385.97,"source":"reported"},{"eps":1545.35,"per":11.07,"date":"2025-11","close":17100.14,"source":"reported"},{"eps":223.91,"per":77.49,"date":"2025-12","close":17350.0,"source":"reported"},{"eps":223.91,"per":79.09,"date":"2026-01","close":17710.0,"source":"reported"},{"eps":223.91,"per":74.32,"date":"2026-02","close":16640.0,"source":"reported"},{"eps":240.96,"per":70.18,"date":"2026-03","close":16910.0,"source":"reported"},{"eps":240.96,"per":72.63,"date":"2026-04","close":17500.0,"source":"reported"},{"eps":240.96,"per":78.98,"date":"2026-05","close":19030.0,"source":"reported"},{"eps":40.97,"per":369.78,"date":"2026-06","close":15150.0,"source":"reported"},{"eps":40.97,"per":302.66,"date":"2026-07","close":12400.0,"source":"reported"},{"eps":40.97,"per":324.63,"date":"2026-08","close":13300.0,"source":"reported"},{"eps":40.97,"per":318.28,"date":"2026-09","close":13040.0,"source":"reported"},{"eps":40.97,"per":259.95,"date":"2026-10","close":10650.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":82.07,"std":109.93,"count":29,"current":259.95,"lower_1sd":0.0,"upper_1sd":192.0},"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":"아나패스","phase":"above-fold","symbol_resolved":true}