{"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":"2026-10-23T09:52:38.934327+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.4,"direction":"higher_better","percentile":49},{"name":"영업이익 성장률","unit":"%","value":-56.2,"direction":"higher_better","percentile":17}],"summary":"매출 -0.4%","percentile":33},"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":36.6,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":22.0,"direction":"higher_better","percentile":76}],"summary":"RSI 37","percentile":48},"valuation":{"grade":"C","metrics":[],"summary":"PER 18.33x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":8.49,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.27,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2341.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.27,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 8.5x, 순차입금비율 -0.3x","percentile":73}},"signals":[],"summary":"아바텍(149950)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1468.85억. 현재가 10,750원, 전일 대비 +2.1%, 30일 +22.0%. PER 18.3배 / ROE 0.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.06만, 기관 순매수 3.31만.","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":1.53,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.53%","value_pct":1.53},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":28.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.27,"direction":"lower_better","percentile":null}],"summary":"배당성향 28%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.53},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":106.11747765009022,"grade":"D","trend":"하락","atr_14":821.4285714285714,"rsi_14":36.58969804618117,"sma_20":11871.5,"sma_60":9974.333333333334,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 36.6로 약세 구간입니다. MACD(106.12)가 시그널선(361.59)을 하회합니다(데드크로스). SMA20 11872, SMA60 9974 — 혼조세입니다. 볼린저밴드 10457~13286 (현재 위치 10%).","bb_lower":10457.22598128934,"bb_upper":13285.77401871066,"macd_signal":361.59453656814026},"change_pct":0.95,"chart_data":[{"date":"2024-10-23","open":10333,"high":11356,"low":10237,"close":11184,"volume":47200,"rsi_14":43.26,"sma_20":11842.0,"sma_60":11577.5,"sma_120":12718.58},{"date":"2024-10-24","open":10973,"high":11748,"low":10964,"close":11518,"volume":42113,"rsi_14":49.57,"sma_20":11832.5,"sma_60":11566.67,"sma_120":12718.08},{"date":"2024-10-25","open":11403,"high":11757,"low":11346,"close":11499,"volume":39917,"rsi_14":54.75,"sma_20":11818.0,"sma_60":11566.17,"sma_120":12717.92},{"date":"2024-10-28","open":11308,"high":11489,"low":10992,"close":11002,"volume":4285,"rsi_14":45.22,"sma_20":11783.5,"sma_60":11565.0,"sma_120":12712.25},{"date":"2024-10-29","open":11002,"high":11184,"low":10782,"close":11145,"volume":4672,"rsi_14":49.03,"sma_20":11739.0,"sma_60":11570.33,"sma_120":12703.58},{"date":"2024-10-30","open":11145,"high":11145,"low":10734,"close":10801,"volume":9424,"rsi_14":44.9,"sma_20":11674.0,"sma_60":11570.0,"sma_120":12693.58},{"date":"2024-10-31","open":10792,"high":10839,"low":10629,"close":10782,"volume":3027,"rsi_14":37.71,"sma_20":11631.5,"sma_60":11573.83,"sma_120":12680.67},{"date":"2024-11-01","open":10782,"high":10916,"low":10505,"close":10505,"volume":4255,"rsi_14":37.61,"sma_20":11577.0,"sma_60":11566.17,"sma_120":12665.92},{"date":"2024-11-04","open":10706,"high":10706,"low":10467,"close":10514,"volume":2943,"rsi_14":40.67,"sma_20":11540.5,"sma_60":11550.0,"sma_120":12651.92},{"date":"2024-11-05","open":10687,"high":10706,"low":10457,"close":10486,"volume":23944,"rsi_14":42.36,"sma_20":11496.5,"sma_60":11545.33,"sma_120":12635.67},{"date":"2024-11-06","open":10486,"high":10648,"low":10323,"close":10333,"volume":10678,"rsi_14":40.3,"sma_20":11450.5,"sma_60":11554.17,"sma_120":12618.0},{"date":"2024-11-07","open":10237,"high":10400,"low":10142,"close":10142,"volume":7911,"rsi_14":38.33,"sma_20":11396.0,"sma_60":11552.0,"sma_120":12598.42},{"date":"2024-11-08","open":10170,"high":10276,"low":9769,"close":9855,"volume":8513,"rsi_14":37.46,"sma_20":11304.5,"sma_60":11542.17,"sma_120":12575.58},{"date":"2024-11-11","open":9864,"high":10505,"low":9425,"close":9559,"volume":16941,"rsi_14":37.57,"sma_20":11211.5,"sma_60":11525.0,"sma_120":12543.92},{"date":"2024-11-12","open":9549,"high":9549,"low":8545,"close":8737,"volume":58061,"rsi_14":14.25,"sma_20":11088.0,"sma_60":11493.5,"sma_120":12500.92},{"date":"2024-11-13","open":8651,"high":8737,"low":8412,"close":8412,"volume":23763,"rsi_14":4.48,"sma_20":10955.5,"sma_60":11455.33,"sma_120":12456.25},{"date":"2024-11-14","open":8412,"high":8526,"low":8240,"close":8240,"volume":11960,"rsi_14":4.29,"sma_20":10814.0,"sma_60":11419.0,"sma_120":12411.58},{"date":"2024-11-15","open":8268,"high":8813,"low":8039,"close":8698,"volume":15644,"rsi_14":17.34,"sma_20":10698.0,"sma_60":11390.5,"sma_120":12370.75},{"date":"2024-11-18","open":8517,"high":8698,"low":8440,"close":8536,"volume":18022,"rsi_14":13.21,"sma_20":10584.5,"sma_60":11348.67,"sma_120":12329.25},{"date":"2024-11-19","open":8459,"high":8823,"low":8459,"close":8622,"volume":8749,"rsi_14":16.86,"sma_20":10491.5,"sma_60":11308.67,"sma_120":12291.67},{"date":"2024-11-20","open":8421,"high":8660,"low":8421,"close":8488,"volume":9024,"rsi_14":16.29,"sma_20":10350.5,"sma_60":11259.83,"sma_120":12254.0},{"date":"2024-11-21","open":8488,"high":8603,"low":8115,"close":8412,"volume":12839,"rsi_14":17.31,"sma_20":10188.0,"sma_60":11206.5,"sma_120":12217.25},{"date":"2024-11-22","open":8287,"high":8584,"low":8192,"close":8412,"volume":21575,"rsi_14":17.07,"sma_20":10026.5,"sma_60":11155.33,"sma_120":12180.67},{"date":"2024-11-25","open":8584,"high":8584,"low":8220,"close":8240,"volume":24128,"rsi_14":16.33,"sma_20":9882.0,"sma_60":11103.0,"sma_120":12142.58},{"date":"2024-11-26","open":8240,"high":8412,"low":8173,"close":8364,"volume":31219,"rsi_14":20.23,"sma_20":9736.5,"sma_60":11055.5,"sma_120":12105.67},{"date":"2024-11-27","open":8364,"high":8574,"low":8220,"close":8345,"volume":15105,"rsi_14":21.34,"sma_20":9608.0,"sma_60":11001.83,"sma_120":12066.75},{"date":"2024-11-28","open":8306,"high":8392,"low":8268,"close":8326,"volume":14782,"rsi_14":23.33,"sma_20":9479.5,"sma_60":10954.83,"sma_120":12022.42},{"date":"2024-11-29","open":8259,"high":8536,"low":8048,"close":8249,"volume":24961,"rsi_14":25.27,"sma_20":9361.5,"sma_60":10901.0,"sma_120":11978.92},{"date":"2024-12-02","open":8526,"high":8526,"low":7714,"close":7714,"volume":27495,"rsi_14":28.34,"sma_20":9215.0,"sma_60":10834.17,"sma_120":11932.92},{"date":"2024-12-03","open":7666,"high":7809,"low":7628,"close":7800,"volume":11329,"rsi_14":35.59,"sma_20":9074.5,"sma_60":10773.17,"sma_120":11887.17},{"date":"2024-12-04","open":7504,"high":7781,"low":7504,"close":7781,"volume":15519,"rsi_14":38.35,"sma_20":8941.0,"sma_60":10715.67,"sma_120":11842.58},{"date":"2024-12-05","open":7590,"high":7829,"low":7494,"close":7494,"volume":12336,"rsi_14":16.49,"sma_20":8802.5,"sma_60":10660.83,"sma_120":11797.67},{"date":"2024-12-06","open":7446,"high":7590,"low":6949,"close":7312,"volume":16188,"rsi_14":16.32,"sma_20":8669.5,"sma_60":10598.67,"sma_120":11749.08},{"date":"2024-12-09","open":7083,"high":7274,"low":6557,"close":6557,"volume":36428,"rsi_14":8.46,"sma_20":8512.5,"sma_60":10529.17,"sma_120":11694.08},{"date":"2024-12-10","open":6748,"high":7284,"low":6748,"close":7169,"volume":12854,"rsi_14":27.74,"sma_20":8430.5,"sma_60":10470.5,"sma_120":11642.17},{"date":"2024-12-11","open":7293,"high":7848,"low":7169,"close":7695,"volume":23315,"rsi_14":39.5,"sma_20":8393.0,"sma_60":10423.33,"sma_120":11592.67},{"date":"2024-12-12","open":7953,"high":7953,"low":7465,"close":7637,"volume":6660,"rsi_14":38.84,"sma_20":8361.5,"sma_60":10372.0,"sma_120":11545.33},{"date":"2024-12-13","open":7637,"high":7867,"low":7637,"close":7829,"volume":3425,"rsi_14":44.11,"sma_20":8316.0,"sma_60":10310.0,"sma_120":11499.42},{"date":"2024-12-16","open":8058,"high":8058,"low":7742,"close":7790,"volume":6313,"rsi_14":41.57,"sma_20":8277.0,"sma_60":10244.17,"sma_120":11452.33},{"date":"2024-12-17","open":7857,"high":7886,"low":7685,"close":7714,"volume":3181,"rsi_14":40.88,"sma_20":8229.5,"sma_60":10184.33,"sma_120":11407.08},{"date":"2024-12-18","open":7714,"high":7905,"low":7666,"close":7771,"volume":4204,"rsi_14":42.08,"sma_20":8192.0,"sma_60":10128.17,"sma_120":11356.17},{"date":"2024-12-19","open":7771,"high":7962,"low":7599,"close":7829,"volume":2665,"rsi_14":43.96,"sma_20":8161.5,"sma_60":10060.67,"sma_120":11293.58},{"date":"2024-12-20","open":7934,"high":7934,"low":7532,"close":7656,"volume":2932,"rsi_14":49.08,"sma_20":8122.0,"sma_60":9988.83,"sma_120":11224.67},{"date":"2024-12-23","open":7905,"high":7905,"low":7370,"close":7676,"volume":4467,"rsi_14":47.96,"sma_20":8092.5,"sma_60":9919.33,"sma_120":11152.83},{"date":"2024-12-24","open":7676,"high":7742,"low":7456,"close":7723,"volume":11675,"rsi_14":49.07,"sma_20":8059.0,"sma_60":9844.83,"sma_120":11082.92},{"date":"2024-12-26","open":7905,"high":7905,"low":7551,"close":7762,"volume":12081,"rsi_14":54.73,"sma_20":8028.5,"sma_60":9770.17,"sma_120":11011.75},{"date":"2024-12-27","open":7948,"high":7948,"low":7683,"close":7869,"volume":991,"rsi_14":56.64,"sma_20":7994.5,"sma_60":9701.83,"sma_120":10945.08},{"date":"2024-12-30","open":7869,"high":7869,"low":7321,"close":7644,"volume":8815,"rsi_14":70.43,"sma_20":7953.0,"sma_60":9630.5,"sma_120":10873.33},{"date":"2025-01-02","open":8036,"high":8036,"low":7634,"close":7830,"volume":3158,"rsi_14":63.24,"sma_20":7949.0,"sma_60":9568.17,"sma_120":10804.75},{"date":"2025-01-03","open":7830,"high":8075,"low":7546,"close":8075,"volume":28702,"rsi_14":56.13,"sma_20":7953.0,"sma_60":9508.0,"sma_120":10745.5},{"date":"2025-01-06","open":8124,"high":9055,"low":8124,"close":8840,"volume":60957,"rsi_14":72.69,"sma_20":7997.0,"sma_60":9462.83,"sma_120":10704.0},{"date":"2025-01-07","open":8702,"high":8918,"low":8526,"close":8693,"volume":19488,"rsi_14":65.32,"sma_20":8048.5,"sma_60":9415.67,"sma_120":10662.83},{"date":"2025-01-08","open":8693,"high":9359,"low":8595,"close":8908,"volume":36387,"rsi_14":69.58,"sma_20":8120.5,"sma_60":9364.83,"sma_120":10618.25},{"date":"2025-01-09","open":8859,"high":9094,"low":8575,"close":8761,"volume":13889,"rsi_14":67.61,"sma_20":8224.5,"sma_60":9316.17,"sma_120":10572.0},{"date":"2025-01-10","open":9104,"high":9104,"low":8565,"close":9036,"volume":13067,"rsi_14":70.26,"sma_20":8310.5,"sma_60":9276.33,"sma_120":10532.83},{"date":"2025-01-13","open":8947,"high":8947,"low":8644,"close":8830,"volume":12556,"rsi_14":64.44,"sma_20":8358.5,"sma_60":9235.67,"sma_120":10491.33},{"date":"2025-01-14","open":8840,"high":8849,"low":8634,"close":8771,"volume":12999,"rsi_14":67.28,"sma_20":8406.5,"sma_60":9194.0,"sma_120":10450.5},{"date":"2025-01-15","open":8761,"high":8761,"low":8163,"close":8448,"volume":18654,"rsi_14":59.74,"sma_20":8428.0,"sma_60":9147.33,"sma_120":10409.0},{"date":"2025-01-16","open":8448,"high":8604,"low":8448,"close":8457,"volume":6112,"rsi_14":59.2,"sma_20":8452.0,"sma_60":9104.5,"sma_120":10369.25},{"date":"2025-01-17","open":8487,"high":8644,"low":8310,"close":8359,"volume":13473,"rsi_14":56.72,"sma_20":8475.0,"sma_60":9065.33,"sma_120":10327.67},{"date":"2025-01-20","open":8359,"high":8987,"low":8359,"close":8712,"volume":23713,"rsi_14":62.95,"sma_20":8513.0,"sma_60":9018.5,"sma_120":10298.0},{"date":"2025-01-21","open":8634,"high":8987,"low":8536,"close":8742,"volume":9129,"rsi_14":67.95,"sma_20":8549.5,"sma_60":8966.33,"sma_120":10266.5},{"date":"2025-01-22","open":8742,"high":8869,"low":8604,"close":8820,"volume":9820,"rsi_14":66.78,"sma_20":8599.0,"sma_60":8915.83,"sma_120":10241.0},{"date":"2025-01-23","open":8732,"high":8957,"low":8526,"close":8526,"volume":11728,"rsi_14":57.52,"sma_20":8632.5,"sma_60":8869.0,"sma_120":10217.0},{"date":"2025-01-24","open":8526,"high":8585,"low":8330,"close":8526,"volume":8304,"rsi_14":42.98,"sma_20":8663.5,"sma_60":8819.67,"sma_120":10195.0},{"date":"2025-01-31","open":8438,"high":8438,"low":8261,"close":8428,"volume":4941,"rsi_14":43.95,"sma_20":8687.5,"sma_60":8774.67,"sma_120":10172.33},{"date":"2025-02-03","open":8340,"high":8340,"low":7967,"close":8193,"volume":10777,"rsi_14":33.78,"sma_20":8704.0,"sma_60":8726.0,"sma_120":10149.92},{"date":"2025-02-04","open":8173,"high":8232,"low":8075,"close":8144,"volume":4361,"rsi_14":35.35,"sma_20":8729.5,"sma_60":8681.33,"sma_120":10123.75},{"date":"2025-02-05","open":8154,"high":8399,"low":7948,"close":8085,"volume":13924,"rsi_14":24.87,"sma_20":8742.5,"sma_60":8635.5,"sma_120":10092.75},{"date":"2025-02-06","open":8408,"high":8408,"low":8085,"close":8350,"volume":4618,"rsi_14":37.69,"sma_20":8756.5,"sma_60":8594.67,"sma_120":10070.0},{"date":"2025-02-07","open":8977,"high":8977,"low":8232,"close":8428,"volume":10600,"rsi_14":41.29,"sma_20":8735.5,"sma_60":8557.83,"sma_120":10056.0},{"date":"2025-02-10","open":8428,"high":8761,"low":8310,"close":8722,"volume":15230,"rsi_14":57.07,"sma_20":8737.0,"sma_60":8529.33,"sma_120":10040.67},{"date":"2025-02-11","open":8810,"high":9300,"low":8810,"close":9006,"volume":39994,"rsi_14":62.39,"sma_20":8742.0,"sma_60":8510.67,"sma_120":10026.42},{"date":"2025-02-12","open":8987,"high":9202,"low":8791,"close":8791,"volume":18064,"rsi_14":59.24,"sma_20":8743.5,"sma_60":8493.5,"sma_120":10009.25},{"date":"2025-02-13","open":8791,"high":8830,"low":8624,"close":8683,"volume":12377,"rsi_14":49.3,"sma_20":8725.5,"sma_60":8488.83,"sma_120":9991.17},{"date":"2025-02-14","open":8722,"high":8761,"low":8555,"close":8683,"volume":9101,"rsi_14":48.57,"sma_20":8718.0,"sma_60":8489.83,"sma_120":9972.58},{"date":"2025-02-17","open":8830,"high":9045,"low":8820,"close":9006,"volume":15248,"rsi_14":54.04,"sma_20":8730.0,"sma_60":8499.33,"sma_120":9959.17},{"date":"2025-02-18","open":9036,"high":9232,"low":8820,"close":9183,"volume":18281,"rsi_14":65.02,"sma_20":8767.5,"sma_60":8503.83,"sma_120":9947.17},{"date":"2025-02-19","open":9163,"high":9232,"low":9026,"close":9134,"volume":8465,"rsi_14":63.6,"sma_20":8802.0,"sma_60":8510.33,"sma_120":9929.5},{"date":"2025-02-20","open":9261,"high":9261,"low":8967,"close":9065,"volume":8686,"rsi_14":64.44,"sma_20":8838.0,"sma_60":8514.17,"sma_120":9911.42},{"date":"2025-02-21","open":8996,"high":9134,"low":8996,"close":9094,"volume":5562,"rsi_14":72.55,"sma_20":8857.5,"sma_60":8520.83,"sma_120":9890.33},{"date":"2025-02-24","open":9094,"high":9114,"low":8898,"close":8967,"volume":9017,"rsi_14":69.81,"sma_20":8869.0,"sma_60":8526.67,"sma_120":9866.58},{"date":"2025-02-25","open":9016,"high":9016,"low":8918,"close":8977,"volume":2216,"rsi_14":71.98,"sma_20":8877.0,"sma_60":8532.67,"sma_120":9844.0},{"date":"2025-02-26","open":9016,"high":9212,"low":8918,"close":9212,"volume":12982,"rsi_14":71.57,"sma_20":8912.0,"sma_60":8545.67,"sma_120":9824.33},{"date":"2025-02-27","open":9486,"high":9584,"low":9045,"close":9192,"volume":9801,"rsi_14":69.7,"sma_20":8946.0,"sma_60":8556.17,"sma_120":9805.83},{"date":"2025-02-28","open":9183,"high":9183,"low":8722,"close":9016,"volume":17744,"rsi_14":58.06,"sma_20":8976.0,"sma_60":8564.0,"sma_120":9782.92},{"date":"2025-03-04","open":8830,"high":8957,"low":8693,"close":8928,"volume":15516,"rsi_14":47.59,"sma_20":9013.5,"sma_60":8570.67,"sma_120":9762.75},{"date":"2025-03-05","open":8908,"high":8977,"low":8751,"close":8908,"volume":7913,"rsi_14":54.11,"sma_20":9052.5,"sma_60":8578.33,"sma_120":9739.67},{"date":"2025-03-06","open":8908,"high":8996,"low":8634,"close":8712,"volume":9815,"rsi_14":50.97,"sma_20":9084.5,"sma_60":8592.0,"sma_120":9713.08},{"date":"2025-03-07","open":8742,"high":8742,"low":8477,"close":8624,"volume":9695,"rsi_14":48.17,"sma_20":9098.5,"sma_60":8602.67,"sma_120":9687.92},{"date":"2025-03-10","open":8624,"high":8712,"low":8438,"close":8585,"volume":5781,"rsi_14":34.07,"sma_20":9106.5,"sma_60":8613.0,"sma_120":9664.33},{"date":"2025-03-11","open":8604,"high":8604,"low":8144,"close":8497,"volume":16031,"rsi_14":22.22,"sma_20":9095.0,"sma_60":8626.83,"sma_120":9643.83},{"date":"2025-03-12","open":8673,"high":8732,"low":8536,"close":8712,"volume":10568,"rsi_14":34.97,"sma_20":9080.0,"sma_60":8647.5,"sma_120":9623.08},{"date":"2025-03-13","open":8683,"high":8820,"low":8575,"close":8820,"volume":11329,"rsi_14":41.5,"sma_20":9081.5,"sma_60":8683.17,"sma_120":9606.17},{"date":"2025-03-14","open":8712,"high":8840,"low":8644,"close":8771,"volume":5498,"rsi_14":38.93,"sma_20":9086.0,"sma_60":8707.33,"sma_120":9588.92},{"date":"2025-03-17","open":8928,"high":8928,"low":8673,"close":8791,"volume":8724,"rsi_14":43.48,"sma_20":9091.5,"sma_60":8722.67,"sma_120":9573.0},{"date":"2025-03-18","open":8791,"high":8849,"low":8624,"close":8791,"volume":8522,"rsi_14":43.07,"sma_20":9080.5,"sma_60":8739.0,"sma_120":9555.5},{"date":"2025-03-19","open":8702,"high":8898,"low":8644,"close":8751,"volume":11191,"rsi_14":29.91,"sma_20":9058.5,"sma_60":8751.33,"sma_120":9530.67},{"date":"2025-03-20","open":8771,"high":8820,"low":8624,"close":8722,"volume":4962,"rsi_14":29.66,"sma_20":9037.5,"sma_60":8763.83,"sma_120":9504.0},{"date":"2025-03-21","open":8722,"high":8722,"low":8546,"close":8712,"volume":5309,"rsi_14":34.65,"sma_20":9019.5,"sma_60":8777.5,"sma_120":9480.92},{"date":"2025-03-24","open":8712,"high":8712,"low":8526,"close":8614,"volume":4927,"rsi_14":34.31,"sma_20":8995.0,"sma_60":8788.5,"sma_120":9458.33},{"date":"2025-03-25","open":8624,"high":8624,"low":8389,"close":8418,"volume":10729,"rsi_14":29.17,"sma_20":8967.0,"sma_60":8795.17,"sma_120":9427.92},{"date":"2025-03-26","open":8428,"high":8467,"low":8340,"close":8457,"volume":1378,"rsi_14":37.5,"sma_20":8940.5,"sma_60":8805.5,"sma_120":9397.17},{"date":"2025-03-27","open":8379,"high":8487,"low":8232,"close":8232,"volume":11754,"rsi_14":33.05,"sma_20":8890.5,"sma_60":8811.67,"sma_120":9365.5},{"date":"2025-03-28","open":8320,"high":8330,"low":8085,"close":8330,"volume":10945,"rsi_14":39.52,"sma_20":8846.5,"sma_60":8818.67,"sma_120":9331.75},{"date":"2025-03-31","open":8330,"high":8330,"low":8007,"close":8301,"volume":8837,"rsi_14":41.53,"sma_20":8810.0,"sma_60":8824.5,"sma_120":9297.33},{"date":"2025-04-01","open":8242,"high":8379,"low":8163,"close":8379,"volume":4337,"rsi_14":33.65,"sma_20":8782.0,"sma_60":8833.17,"sma_120":9267.5},{"date":"2025-04-02","open":8389,"high":8389,"low":8163,"close":8242,"volume":3513,"rsi_14":22.43,"sma_20":8748.0,"sma_60":8843.33,"sma_120":9236.92},{"date":"2025-04-03","open":8242,"high":8291,"low":8016,"close":8222,"volume":5519,"rsi_14":23.08,"sma_20":8723.0,"sma_60":8850.0,"sma_120":9209.08},{"date":"2025-04-04","open":8222,"high":8301,"low":8026,"close":8271,"volume":6671,"rsi_14":25.23,"sma_20":8705.0,"sma_60":8853.33,"sma_120":9180.67},{"date":"2025-04-07","open":8114,"high":8114,"low":7605,"close":7722,"volume":15563,"rsi_14":16.56,"sma_20":8661.0,"sma_60":8834.33,"sma_120":9148.58},{"date":"2025-04-08","open":7801,"high":7879,"low":7585,"close":7615,"volume":7179,"rsi_14":15.88,"sma_20":8616.0,"sma_60":8816.0,"sma_120":9115.83},{"date":"2025-04-09","open":7468,"high":7605,"low":7330,"close":7497,"volume":10493,"rsi_14":15.08,"sma_20":8554.0,"sma_60":8792.0,"sma_120":9078.42},{"date":"2025-04-10","open":7644,"high":7820,"low":7644,"close":7722,"volume":5597,"rsi_14":24.88,"sma_20":8498.0,"sma_60":8774.33,"sma_120":9045.25},{"date":"2025-04-11","open":7683,"high":7879,"low":7556,"close":7566,"volume":34710,"rsi_14":24.15,"sma_20":8436.5,"sma_60":8749.33,"sma_120":9012.83},{"date":"2025-04-14","open":7575,"high":7801,"low":7575,"close":7801,"volume":12221,"rsi_14":35.07,"sma_20":8386.0,"sma_60":8731.83,"sma_120":8983.75},{"date":"2025-04-15","open":7811,"high":7918,"low":7762,"close":7918,"volume":6020,"rsi_14":37.44,"sma_20":8341.5,"sma_60":8717.33,"sma_120":8955.67},{"date":"2025-04-16","open":8075,"high":8242,"low":7997,"close":8095,"volume":32868,"rsi_14":46.73,"sma_20":8308.0,"sma_60":8711.33,"sma_120":8929.33},{"date":"2025-04-17","open":8075,"high":8124,"low":7938,"close":8114,"volume":7528,"rsi_14":44.66,"sma_20":8277.0,"sma_60":8705.5,"sma_120":8905.0},{"date":"2025-04-18","open":8154,"high":8154,"low":7938,"close":8016,"volume":20558,"rsi_14":43.19,"sma_20":8241.5,"sma_60":8699.67,"sma_120":8882.5},{"date":"2025-04-21","open":8105,"high":8105,"low":7938,"close":7977,"volume":11572,"rsi_14":40.19,"sma_20":8209.0,"sma_60":8687.17,"sma_120":8852.83},{"date":"2025-04-22","open":7977,"high":7987,"low":7840,"close":7987,"volume":8157,"rsi_14":43.37,"sma_20":8187.0,"sma_60":8674.33,"sma_120":8820.33},{"date":"2025-04-23","open":7938,"high":8124,"low":7938,"close":8056,"volume":7592,"rsi_14":45.77,"sma_20":8166.5,"sma_60":8661.33,"sma_120":8788.58},{"date":"2025-04-24","open":8105,"high":8105,"low":7948,"close":8046,"volume":12791,"rsi_14":44.16,"sma_20":8157.0,"sma_60":8653.17,"sma_120":8761.08},{"date":"2025-04-25","open":8095,"high":8105,"low":8007,"close":8105,"volume":7699,"rsi_14":63.27,"sma_20":8145.5,"sma_60":8646.0,"sma_120":8732.83},{"date":"2025-04-28","open":8105,"high":8124,"low":8007,"close":8105,"volume":6868,"rsi_14":68.38,"sma_20":8135.5,"sma_60":8640.5,"sma_120":8707.58},{"date":"2025-04-29","open":8105,"high":8105,"low":7997,"close":8046,"volume":3597,"rsi_14":71.54,"sma_20":8118.5,"sma_60":8638.0,"sma_120":8682.0},{"date":"2025-04-30","open":8046,"high":8046,"low":7918,"close":7977,"volume":3611,"rsi_14":61.4,"sma_20":8105.0,"sma_60":8635.17,"sma_120":8658.25},{"date":"2025-05-02","open":7977,"high":8026,"low":7909,"close":7967,"volume":9883,"rsi_14":70.71,"sma_20":8092.0,"sma_60":8633.17,"sma_120":8634.33},{"date":"2025-05-07","open":7967,"high":8026,"low":7938,"close":8026,"volume":7377,"rsi_14":64.2,"sma_20":8079.5,"sma_60":8627.67,"sma_120":8611.17},{"date":"2025-05-08","open":7958,"high":8134,"low":7958,"close":8134,"volume":23561,"rsi_14":63.75,"sma_20":8100.5,"sma_60":8622.67,"sma_120":8590.25},{"date":"2025-05-09","open":8222,"high":8271,"low":8085,"close":8271,"volume":7624,"rsi_14":61.84,"sma_20":8134.0,"sma_60":8615.0,"sma_120":8572.17},{"date":"2025-05-12","open":8271,"high":8428,"low":8222,"close":8428,"volume":12432,"rsi_14":67.78,"sma_20":8181.5,"sma_60":8605.17,"sma_120":8557.92},{"date":"2025-05-13","open":8428,"high":8487,"low":8359,"close":8477,"volume":5911,"rsi_14":77.65,"sma_20":8220.0,"sma_60":8599.83,"sma_120":8546.67},{"date":"2025-05-14","open":8477,"high":8634,"low":8399,"close":8604,"volume":10583,"rsi_14":84.04,"sma_20":8273.0,"sma_60":8598.5,"sma_120":8543.67},{"date":"2025-05-15","open":8673,"high":8673,"low":8438,"close":8565,"volume":13392,"rsi_14":80.41,"sma_20":8312.0,"sma_60":8596.5,"sma_120":8543.17},{"date":"2025-05-16","open":8565,"high":8565,"low":8310,"close":8340,"volume":10862,"rsi_14":62.83,"sma_20":8333.5,"sma_60":8585.17,"sma_120":8542.25},{"date":"2025-05-19","open":8340,"high":8369,"low":8134,"close":8291,"volume":13398,"rsi_14":60.68,"sma_20":8343.5,"sma_60":8570.0,"sma_120":8536.92},{"date":"2025-05-20","open":8340,"high":8379,"low":8252,"close":8369,"volume":13991,"rsi_14":61.34,"sma_20":8356.5,"sma_60":8557.0,"sma_120":8533.67},{"date":"2025-05-21","open":8359,"high":8418,"low":8232,"close":8252,"volume":5426,"rsi_14":55.73,"sma_20":8368.5,"sma_60":8543.17,"sma_120":8528.67},{"date":"2025-05-22","open":8291,"high":8291,"low":8124,"close":8212,"volume":4300,"rsi_14":56.59,"sma_20":8380.5,"sma_60":8528.17,"sma_120":8524.5},{"date":"2025-05-23","open":8134,"high":8271,"low":8075,"close":8271,"volume":8378,"rsi_14":61.72,"sma_20":8395.0,"sma_60":8516.33,"sma_120":8521.5},{"date":"2025-05-26","open":8271,"high":8281,"low":8163,"close":8281,"volume":1260,"rsi_14":62.5,"sma_20":8406.5,"sma_60":8504.5,"sma_120":8518.58},{"date":"2025-05-27","open":8222,"high":8320,"low":8134,"close":8252,"volume":4673,"rsi_14":59.2,"sma_20":8417.0,"sma_60":8488.17,"sma_120":8516.92},{"date":"2025-05-28","open":8163,"high":8487,"low":8163,"close":8467,"volume":10394,"rsi_14":62.5,"sma_20":8435.5,"sma_60":8475.83,"sma_120":8516.0},{"date":"2025-05-29","open":8467,"high":8487,"low":8301,"close":8487,"volume":14505,"rsi_14":58.87,"sma_20":8455.0,"sma_60":8466.83,"sma_120":8515.42},{"date":"2025-05-30","open":8379,"high":8487,"low":8232,"close":8232,"volume":10127,"rsi_14":42.54,"sma_20":8464.5,"sma_60":8455.0,"sma_120":8512.83},{"date":"2025-06-02","open":8232,"high":8399,"low":8173,"close":8399,"volume":8461,"rsi_14":47.26,"sma_20":8486.0,"sma_60":8446.33,"sma_120":8512.33},{"date":"2025-06-04","open":8399,"high":8477,"low":8310,"close":8448,"volume":3076,"rsi_14":44.2,"sma_20":8510.5,"sma_60":8441.83,"sma_120":8516.92},{"date":"2025-06-05","open":8359,"high":8487,"low":8330,"close":8448,"volume":6090,"rsi_14":45.52,"sma_20":8532.0,"sma_60":8438.83,"sma_120":8520.75},{"date":"2025-06-09","open":8448,"high":8448,"low":8281,"close":8350,"volume":9554,"rsi_14":50.41,"sma_20":8543.0,"sma_60":8434.83,"sma_120":8523.92},{"date":"2025-06-10","open":8310,"high":8350,"low":8271,"close":8330,"volume":9064,"rsi_14":51.69,"sma_20":8546.0,"sma_60":8432.0,"sma_120":8529.42},{"date":"2025-06-11","open":8408,"high":8408,"low":8232,"close":8320,"volume":10104,"rsi_14":47.75,"sma_20":8540.5,"sma_60":8425.33,"sma_120":8536.42},{"date":"2025-06-12","open":8320,"high":8340,"low":8232,"close":8320,"volume":8999,"rsi_14":53.54,"sma_20":8532.5,"sma_60":8416.83,"sma_120":8550.0},{"date":"2025-06-13","open":8330,"high":8330,"low":8026,"close":8105,"volume":13230,"rsi_14":45.3,"sma_20":8507.0,"sma_60":8405.5,"sma_120":8556.42},{"date":"2025-06-16","open":8193,"high":8193,"low":7869,"close":7928,"volume":23206,"rsi_14":36.43,"sma_20":8474.5,"sma_60":8390.83,"sma_120":8556.75},{"date":"2025-06-17","open":7938,"high":8154,"low":7820,"close":8114,"volume":35054,"rsi_14":44.22,"sma_20":8463.0,"sma_60":8379.33,"sma_120":8559.17},{"date":"2025-06-18","open":8203,"high":8203,"low":7918,"close":8144,"volume":32803,"rsi_14":46.26,"sma_20":8455.5,"sma_60":8369.0,"sma_120":8560.17},{"date":"2025-06-19","open":8124,"high":8222,"low":7850,"close":8183,"volume":50609,"rsi_14":38.76,"sma_20":8446.0,"sma_60":8359.83,"sma_120":8561.83},{"date":"2025-06-20","open":8173,"high":8173,"low":8007,"close":8085,"volume":14570,"rsi_14":35.04,"sma_20":8437.5,"sma_60":8349.17,"sma_120":8563.33},{"date":"2025-06-23","open":8085,"high":8212,"low":7987,"close":8036,"volume":15313,"rsi_14":41.38,"sma_20":8428.5,"sma_60":8339.33,"sma_120":8563.92},{"date":"2025-06-24","open":8203,"high":8203,"low":8036,"close":8193,"volume":17271,"rsi_14":40.87,"sma_20":8424.5,"sma_60":8335.5,"sma_120":8565.33},{"date":"2025-06-25","open":8232,"high":8291,"low":8134,"close":8232,"volume":14134,"rsi_14":40.35,"sma_20":8422.0,"sma_60":8331.67,"sma_120":8568.58},{"date":"2025-06-26","open":8232,"high":8281,"low":8007,"close":8252,"volume":15674,"rsi_14":41.38,"sma_20":8422.0,"sma_60":8332.0,"sma_120":8571.83},{"date":"2025-06-27","open":8252,"high":8252,"low":8036,"close":8232,"volume":17448,"rsi_14":44.44,"sma_20":8410.0,"sma_60":8330.33,"sma_120":8574.5},{"date":"2025-06-30","open":8134,"high":8144,"low":7918,"close":7918,"volume":26074,"rsi_14":34.78,"sma_20":8381.0,"sma_60":8323.83,"sma_120":8574.17},{"date":"2025-07-01","open":7918,"high":8016,"low":7860,"close":7967,"volume":12015,"rsi_14":37.32,"sma_20":8367.5,"sma_60":8316.83,"sma_120":8575.0},{"date":"2025-07-02","open":7953,"high":7967,"low":7771,"close":7909,"volume":23331,"rsi_14":35.81,"sma_20":8342.5,"sma_60":8311.17,"sma_120":8577.25},{"date":"2025-07-03","open":7909,"high":8026,"low":7889,"close":7977,"volume":7404,"rsi_14":45.11,"sma_20":8318.5,"sma_60":8307.0,"sma_120":8578.5},{"date":"2025-07-04","open":7977,"high":8056,"low":7938,"close":8046,"volume":8386,"rsi_14":54.92,"sma_20":8298.0,"sma_60":8303.17,"sma_120":8578.25},{"date":"2025-07-07","open":8046,"high":8046,"low":7918,"close":7958,"volume":6068,"rsi_14":42.86,"sma_20":8278.0,"sma_60":8307.17,"sma_120":8570.75},{"date":"2025-07-08","open":8056,"high":8056,"low":7918,"close":7987,"volume":5040,"rsi_14":42.86,"sma_20":8260.5,"sma_60":8313.5,"sma_120":8564.75},{"date":"2025-07-09","open":7987,"high":8036,"low":7938,"close":8026,"volume":3855,"rsi_14":42.86,"sma_20":8245.5,"sma_60":8322.5,"sma_120":8557.25},{"date":"2025-07-10","open":8036,"high":8222,"low":8007,"close":8154,"volume":10388,"rsi_14":53.04,"sma_20":8237.0,"sma_60":8329.83,"sma_120":8552.08},{"date":"2025-07-11","open":8085,"high":8232,"low":8036,"close":8193,"volume":12818,"rsi_14":57.02,"sma_20":8241.5,"sma_60":8340.5,"sma_120":8544.92},{"date":"2025-07-14","open":8418,"high":8418,"low":8095,"close":8203,"volume":11555,"rsi_14":50.51,"sma_20":8255.5,"sma_60":8347.33,"sma_120":8539.58},{"date":"2025-07-15","open":8203,"high":8232,"low":8075,"close":8114,"volume":7800,"rsi_14":44.23,"sma_20":8255.5,"sma_60":8350.67,"sma_120":8534.0},{"date":"2025-07-16","open":8203,"high":8330,"low":8046,"close":8271,"volume":12923,"rsi_14":50.85,"sma_20":8262.0,"sma_60":8353.67,"sma_120":8532.5},{"date":"2025-07-17","open":8193,"high":8369,"low":8193,"close":8330,"volume":5672,"rsi_14":54.1,"sma_20":8269.5,"sma_60":8357.33,"sma_120":8531.42},{"date":"2025-07-18","open":8330,"high":8340,"low":8203,"close":8271,"volume":6151,"rsi_14":68.75,"sma_20":8279.0,"sma_60":8361.67,"sma_120":8530.67},{"date":"2025-07-21","open":8124,"high":8359,"low":8085,"close":8359,"volume":10963,"rsi_14":70.0,"sma_20":8295.5,"sma_60":8368.17,"sma_120":8527.67},{"date":"2025-07-22","open":8252,"high":8399,"low":8046,"close":8046,"volume":21115,"rsi_14":55.56,"sma_20":8288.0,"sma_60":8369.17,"sma_120":8521.75},{"date":"2025-07-23","open":8046,"high":8212,"low":7977,"close":8114,"volume":8822,"rsi_14":55.56,"sma_20":8282.0,"sma_60":8370.17,"sma_120":8515.75},{"date":"2025-07-24","open":8114,"high":8163,"low":7918,"close":8016,"volume":12008,"rsi_14":48.84,"sma_20":8270.0,"sma_60":8369.67,"sma_120":8511.42},{"date":"2025-07-25","open":8016,"high":8056,"low":7928,"close":8056,"volume":14721,"rsi_14":54.03,"sma_20":8261.0,"sma_60":8368.83,"sma_120":8507.42},{"date":"2025-07-28","open":8056,"high":8105,"low":7869,"close":7967,"volume":16895,"rsi_14":49.23,"sma_20":8263.5,"sma_60":8366.5,"sma_120":8503.5},{"date":"2025-07-29","open":8075,"high":8075,"low":7909,"close":7987,"volume":11183,"rsi_14":48.44,"sma_20":8264.5,"sma_60":8365.5,"sma_120":8501.75},{"date":"2025-07-30","open":8007,"high":8281,"low":7977,"close":8281,"volume":21908,"rsi_14":54.48,"sma_20":8283.5,"sma_60":8370.67,"sma_120":8502.92},{"date":"2025-07-31","open":8320,"high":8330,"low":8105,"close":8193,"volume":13427,"rsi_14":50.0,"sma_20":8294.5,"sma_60":8374.5,"sma_120":8503.83},{"date":"2025-08-01","open":8203,"high":8203,"low":7830,"close":7938,"volume":24649,"rsi_14":42.29,"sma_20":8289.0,"sma_60":8373.0,"sma_120":8500.33},{"date":"2025-08-04","open":7938,"high":7987,"low":7811,"close":7958,"volume":13956,"rsi_14":45.24,"sma_20":8289.0,"sma_60":8370.0,"sma_120":8496.33},{"date":"2025-08-05","open":7958,"high":8105,"low":7958,"close":8085,"volume":8932,"rsi_14":44.24,"sma_20":8294.0,"sma_60":8366.83,"sma_120":8490.92},{"date":"2025-08-06","open":8124,"high":8124,"low":8026,"close":8095,"volume":7501,"rsi_14":42.5,"sma_20":8297.5,"sma_60":8361.17,"sma_120":8483.17},{"date":"2025-08-07","open":8095,"high":8173,"low":7938,"close":8016,"volume":12070,"rsi_14":41.98,"sma_20":8290.5,"sma_60":8353.33,"sma_120":8476.58},{"date":"2025-08-08","open":8016,"high":8154,"low":7938,"close":8144,"volume":15298,"rsi_14":43.37,"sma_20":8288.0,"sma_60":8345.5,"sma_120":8472.0},{"date":"2025-08-11","open":8203,"high":8261,"low":8075,"close":8261,"volume":8476,"rsi_14":57.53,"sma_20":8291.0,"sma_60":8340.33,"sma_120":8468.42},{"date":"2025-08-12","open":8261,"high":8301,"low":8095,"close":8281,"volume":18599,"rsi_14":56.03,"sma_20":8299.5,"sma_60":8339.33,"sma_120":8462.25},{"date":"2025-08-13","open":8232,"high":8271,"low":7899,"close":8222,"volume":48503,"rsi_14":57.66,"sma_20":8297.0,"sma_60":8338.17,"sma_120":8454.08},{"date":"2025-08-14","open":8154,"high":8301,"low":8026,"close":8183,"volume":22651,"rsi_14":54.74,"sma_20":8289.5,"sma_60":8335.0,"sma_120":8446.0},{"date":"2025-08-18","open":8085,"high":8173,"low":7918,"close":7997,"volume":31165,"rsi_14":51.02,"sma_20":8275.5,"sma_60":8330.67,"sma_120":8436.92},{"date":"2025-08-19","open":7928,"high":8085,"low":7742,"close":7840,"volume":37629,"rsi_14":45.34,"sma_20":8249.0,"sma_60":8324.33,"sma_120":8426.25},{"date":"2025-08-20","open":7918,"high":7918,"low":7624,"close":7811,"volume":23413,"rsi_14":32.09,"sma_20":8237.0,"sma_60":8316.5,"sma_120":8416.42},{"date":"2025-08-21","open":7909,"high":7909,"low":7791,"close":7850,"volume":5430,"rsi_14":36.43,"sma_20":8223.5,"sma_60":8309.17,"sma_120":8406.83},{"date":"2025-08-22","open":7850,"high":7918,"low":7850,"close":7869,"volume":2109,"rsi_14":46.67,"sma_20":8216.0,"sma_60":8302.67,"sma_120":8395.42},{"date":"2025-08-25","open":7899,"high":7938,"low":7820,"close":7938,"volume":6329,"rsi_14":49.09,"sma_20":8210.0,"sma_60":8293.67,"sma_120":8384.75},{"date":"2025-08-26","open":7938,"high":8193,"low":7850,"close":7938,"volume":6044,"rsi_14":42.27,"sma_20":8208.5,"sma_60":8284.33,"sma_120":8375.58},{"date":"2025-08-27","open":7948,"high":8046,"low":7840,"close":7840,"volume":6406,"rsi_14":37.74,"sma_20":8201.0,"sma_60":8277.67,"sma_120":8366.33},{"date":"2025-08-28","open":7967,"high":7967,"low":7742,"close":7850,"volume":4649,"rsi_14":41.41,"sma_20":8179.0,"sma_60":8268.33,"sma_120":8357.33},{"date":"2025-08-29","open":7811,"high":7997,"low":7771,"close":7977,"volume":9574,"rsi_14":41.41,"sma_20":8168.0,"sma_60":8260.33,"sma_120":8351.08},{"date":"2025-09-01","open":7967,"high":7967,"low":7752,"close":7869,"volume":9217,"rsi_14":29.59,"sma_20":8164.5,"sma_60":8250.5,"sma_120":8344.67},{"date":"2025-09-02","open":7860,"high":7958,"low":7811,"close":7879,"volume":2515,"rsi_14":28.87,"sma_20":8160.5,"sma_60":8242.5,"sma_120":8338.67},{"date":"2025-09-03","open":7879,"high":8310,"low":7791,"close":8310,"volume":37275,"rsi_14":53.33,"sma_20":8172.0,"sma_60":8242.17,"sma_120":8337.08},{"date":"2025-09-04","open":8330,"high":8791,"low":8330,"close":8389,"volume":40638,"rsi_14":57.55,"sma_20":8187.0,"sma_60":8243.33,"sma_120":8334.33},{"date":"2025-09-05","open":8379,"high":8683,"low":8291,"close":8546,"volume":30102,"rsi_14":70.59,"sma_20":8214.0,"sma_60":8247.17,"sma_120":8332.0},{"date":"2025-09-08","open":8526,"high":8712,"low":8252,"close":8712,"volume":21913,"rsi_14":82.48,"sma_20":8243.0,"sma_60":8257.5,"sma_120":8331.5},{"date":"2025-09-09","open":8634,"high":8722,"low":8477,"close":8653,"volume":16769,"rsi_14":80.71,"sma_20":8263.0,"sma_60":8269.83,"sma_120":8330.33},{"date":"2025-09-10","open":8565,"high":8781,"low":8457,"close":8781,"volume":19299,"rsi_14":81.88,"sma_20":8288.5,"sma_60":8281.17,"sma_120":8330.25},{"date":"2025-09-11","open":8712,"high":8869,"low":8644,"close":8810,"volume":20453,"rsi_14":82.0,"sma_20":8318.5,"sma_60":8292.5,"sma_120":8330.75},{"date":"2025-09-12","open":9016,"high":9094,"low":8830,"close":8859,"volume":23458,"rsi_14":81.76,"sma_20":8353.0,"sma_60":8304.0,"sma_120":8331.92},{"date":"2025-09-15","open":8859,"high":8918,"low":8644,"close":8702,"volume":22138,"rsi_14":73.78,"sma_20":8389.0,"sma_60":8314.5,"sma_120":8331.83},{"date":"2025-09-16","open":8702,"high":9241,"low":8634,"close":9124,"volume":40371,"rsi_14":83.25,"sma_20":8454.5,"sma_60":8333.0,"sma_120":8336.17},{"date":"2025-09-17","open":9094,"high":9173,"low":8820,"close":9085,"volume":28406,"rsi_14":81.5,"sma_20":8519.5,"sma_60":8348.17,"sma_120":8341.83},{"date":"2025-09-18","open":9075,"high":9202,"low":8978,"close":9183,"volume":32184,"rsi_14":81.59,"sma_20":8589.5,"sma_60":8365.0,"sma_120":8348.33},{"date":"2025-09-19","open":9420,"high":9770,"low":9420,"close":9720,"volume":47015,"rsi_14":88.24,"sma_20":8674.0,"sma_60":8386.67,"sma_120":8359.33},{"date":"2025-09-22","open":9535,"high":12064,"low":9535,"close":10182,"volume":1453812,"rsi_14":90.94,"sma_20":8788.5,"sma_60":8419.83,"sma_120":8375.08},{"date":"2025-09-23","open":10025,"high":10094,"low":9594,"close":9771,"volume":173837,"rsi_14":76.14,"sma_20":8882.0,"sma_60":8451.33,"sma_120":8387.58},{"date":"2025-09-24","open":9771,"high":9800,"low":9261,"close":9467,"volume":107091,"rsi_14":67.86,"sma_20":8965.0,"sma_60":8476.83,"sma_120":8396.83},{"date":"2025-09-25","open":9379,"high":9506,"low":9271,"close":9388,"volume":40763,"rsi_14":64.33,"sma_20":9043.5,"sma_60":8502.0,"sma_120":8406.58},{"date":"2025-09-26","open":9241,"high":9339,"low":8908,"close":9143,"volume":69019,"rsi_14":57.14,"sma_20":9103.0,"sma_60":8521.83,"sma_120":8414.42},{"date":"2025-09-29","open":9143,"high":9300,"low":9065,"close":9241,"volume":33800,"rsi_14":59.62,"sma_20":9173.0,"sma_60":8542.17,"sma_120":8422.67},{"date":"2025-09-30","open":9241,"high":9261,"low":8869,"close":9192,"volume":29330,"rsi_14":56.91,"sma_20":9240.0,"sma_60":8563.17,"sma_120":8435.17},{"date":"2025-10-01","open":9408,"high":9653,"low":9290,"close":9379,"volume":32901,"rsi_14":59.06,"sma_20":9294.5,"sma_60":8586.83,"sma_120":8450.17},{"date":"2025-10-02","open":9359,"high":9584,"low":9359,"close":9496,"volume":28159,"rsi_14":60.18,"sma_20":9352.0,"sma_60":8612.17,"sma_120":8467.33},{"date":"2025-10-10","open":9604,"high":9604,"low":9349,"close":9506,"volume":35469,"rsi_14":63.06,"sma_20":9401.0,"sma_60":8635.17,"sma_120":8482.5},{"date":"2025-10-13","open":9359,"high":9359,"low":9085,"close":9271,"volume":22495,"rsi_14":52.54,"sma_20":9429.5,"sma_60":8653.5,"sma_120":8497.0},{"date":"2025-10-14","open":9300,"high":9359,"low":8879,"close":9045,"volume":37436,"rsi_14":49.36,"sma_20":9449.5,"sma_60":8667.83,"sma_120":8507.58},{"date":"2025-10-15","open":9045,"high":9506,"low":9016,"close":9457,"volume":42978,"rsi_14":53.51,"sma_20":9484.0,"sma_60":8690.67,"sma_120":8520.67},{"date":"2025-10-16","open":9467,"high":9506,"low":9232,"close":9339,"volume":24853,"rsi_14":47.06,"sma_20":9511.0,"sma_60":8708.83,"sma_120":8531.25},{"date":"2025-10-17","open":9339,"high":9339,"low":8830,"close":9143,"volume":36112,"rsi_14":30.8,"sma_20":9525.5,"sma_60":8722.67,"sma_120":8540.0},{"date":"2025-10-20","open":9143,"high":9153,"low":8977,"close":9065,"volume":18146,"rsi_14":35.12,"sma_20":9544.0,"sma_60":8736.17,"sma_120":8548.92},{"date":"2025-10-21","open":9065,"high":9888,"low":9055,"close":9673,"volume":172026,"rsi_14":53.85,"sma_20":9572.0,"sma_60":8758.5,"sma_120":8563.33},{"date":"2025-10-22","open":9673,"high":9673,"low":9379,"close":9653,"volume":29081,"rsi_14":55.06,"sma_20":9601.0,"sma_60":8785.83,"sma_120":8577.5},{"date":"2025-10-23","open":9643,"high":9673,"low":9428,"close":9496,"volume":18596,"rsi_14":56.98,"sma_20":9615.0,"sma_60":8809.33,"sma_120":8589.75},{"date":"2025-10-24","open":9535,"high":9594,"low":9310,"close":9339,"volume":34675,"rsi_14":51.89,"sma_20":9605.5,"sma_60":8831.83,"sma_120":8600.75},{"date":"2025-10-27","open":9290,"high":9359,"low":9183,"close":9359,"volume":22091,"rsi_14":53.26,"sma_20":9563.5,"sma_60":8854.0,"sma_120":8611.42},{"date":"2025-10-28","open":9310,"high":9359,"low":9163,"close":9202,"volume":14836,"rsi_14":46.51,"sma_20":9534.5,"sma_60":8875.0,"sma_120":8620.75},{"date":"2025-10-29","open":9183,"high":9281,"low":9085,"close":9143,"volume":19305,"rsi_14":42.4,"sma_20":9518.0,"sma_60":8894.67,"sma_120":8630.08},{"date":"2025-10-30","open":9075,"high":9124,"low":8820,"close":8957,"volume":34305,"rsi_14":39.55,"sma_20":9496.0,"sma_60":8906.17,"sma_120":8638.42},{"date":"2025-10-31","open":8947,"high":9026,"low":8820,"close":8977,"volume":18052,"rsi_14":43.9,"sma_20":9487.5,"sma_60":8919.5,"sma_120":8647.0},{"date":"2025-11-03","open":9045,"high":9212,"low":8898,"close":9143,"volume":22451,"rsi_14":52.08,"sma_20":9482.5,"sma_60":8940.0,"sma_120":8656.5},{"date":"2025-11-04","open":9310,"high":9310,"low":8987,"close":9094,"volume":17479,"rsi_14":40.89,"sma_20":9477.5,"sma_60":8959.33,"sma_120":8664.67},{"date":"2025-11-05","open":9026,"high":9026,"low":8604,"close":8908,"volume":40111,"rsi_14":39.52,"sma_20":9453.5,"sma_60":8973.33,"sma_120":8670.08},{"date":"2025-11-06","open":9016,"high":9036,"low":8693,"close":9016,"volume":33374,"rsi_14":46.77,"sma_20":9428.0,"sma_60":8989.0,"sma_120":8675.08},{"date":"2025-11-07","open":9036,"high":9036,"low":8555,"close":8693,"volume":30711,"rsi_14":41.59,"sma_20":9386.5,"sma_60":9000.5,"sma_120":8676.92},{"date":"2025-11-10","open":8820,"high":8859,"low":8663,"close":8781,"volume":11859,"rsi_14":23.7,"sma_20":9361.5,"sma_60":9011.33,"sma_120":8678.42},{"date":"2025-11-11","open":8781,"high":9036,"low":8673,"close":8898,"volume":34645,"rsi_14":28.96,"sma_20":9354.0,"sma_60":9022.17,"sma_120":8681.25},{"date":"2025-11-12","open":8947,"high":8947,"low":8840,"close":8928,"volume":9813,"rsi_14":32.94,"sma_20":9327.0,"sma_60":9033.17,"sma_120":8686.25},{"date":"2025-11-13","open":8908,"high":9006,"low":8751,"close":8859,"volume":11102,"rsi_14":34.78,"sma_20":9302.5,"sma_60":9044.0,"sma_120":8691.08},{"date":"2025-11-14","open":8830,"high":8918,"low":8722,"close":8869,"volume":17006,"rsi_14":34.38,"sma_20":9288.5,"sma_60":9055.67,"sma_120":8695.33},{"date":"2025-11-17","open":8869,"high":9026,"low":8820,"close":8918,"volume":11136,"rsi_14":40.27,"sma_20":9281.0,"sma_60":9071.33,"sma_120":8701.0},{"date":"2025-11-18","open":8908,"high":8918,"low":8546,"close":8820,"volume":21823,"rsi_14":39.22,"sma_20":9237.5,"sma_60":9088.0,"sma_120":8706.17},{"date":"2025-11-19","open":8820,"high":8898,"low":8614,"close":8898,"volume":12227,"rsi_14":47.89,"sma_20":9199.0,"sma_60":9106.5,"sma_120":8711.5},{"date":"2025-11-20","open":8898,"high":9114,"low":8820,"close":8898,"volume":6751,"rsi_14":47.14,"sma_20":9168.5,"sma_60":9124.33,"sma_120":8716.75},{"date":"2025-11-21","open":8869,"high":8908,"low":8634,"close":8810,"volume":19228,"rsi_14":37.12,"sma_20":9141.5,"sma_60":9140.33,"sma_120":8721.5},{"date":"2025-11-24","open":8820,"high":8938,"low":8742,"close":8908,"volume":16303,"rsi_14":43.07,"sma_20":9118.5,"sma_60":9156.83,"sma_120":8725.25},{"date":"2025-11-25","open":8840,"high":9241,"low":8840,"close":9163,"volume":36960,"rsi_14":59.03,"sma_20":9116.5,"sma_60":9177.67,"sma_120":8731.0},{"date":"2025-11-26","open":9202,"high":9310,"low":8938,"close":9281,"volume":29530,"rsi_14":59.31,"sma_20":9123.5,"sma_60":9202.17,"sma_120":8739.92},{"date":"2025-11-27","open":9457,"high":10094,"low":9428,"close":9947,"volume":130653,"rsi_14":85.56,"sma_20":9174.0,"sma_60":9237.83,"sma_120":8753.08},{"date":"2025-11-28","open":9967,"high":10545,"low":9967,"close":10486,"volume":91589,"rsi_14":88.5,"sma_20":9251.0,"sma_60":9280.5,"sma_120":8770.42},{"date":"2025-12-01","open":10486,"high":10574,"low":10123,"close":10368,"volume":49059,"rsi_14":83.19,"sma_20":9313.5,"sma_60":9323.0,"sma_120":8786.75},{"date":"2025-12-02","open":10280,"high":10388,"low":10114,"close":10231,"volume":40636,"rsi_14":78.06,"sma_20":9371.5,"sma_60":9363.0,"sma_120":8802.75},{"date":"2025-12-03","open":10231,"high":10653,"low":10163,"close":10574,"volume":41717,"rsi_14":83.02,"sma_20":9456.5,"sma_60":9401.5,"sma_120":8821.83},{"date":"2025-12-04","open":10662,"high":10662,"low":10055,"close":10447,"volume":51819,"rsi_14":79.06,"sma_20":9529.5,"sma_60":9436.5,"sma_120":8839.92},{"date":"2025-12-05","open":10584,"high":10584,"low":9800,"close":10123,"volume":39151,"rsi_14":70.16,"sma_20":9602.5,"sma_60":9463.33,"sma_120":8855.25},{"date":"2025-12-08","open":10143,"high":10143,"low":9849,"close":10114,"volume":27122,"rsi_14":72.3,"sma_20":9670.5,"sma_60":9487.17,"sma_120":8872.33},{"date":"2025-12-09","open":10035,"high":10143,"low":9967,"close":10143,"volume":11563,"rsi_14":71.82,"sma_20":9734.0,"sma_60":9512.5,"sma_120":8891.17},{"date":"2025-12-10","open":10123,"high":10251,"low":9918,"close":10143,"volume":13086,"rsi_14":71.82,"sma_20":9796.0,"sma_60":9535.67,"sma_120":8908.42},{"date":"2025-12-11","open":10143,"high":10143,"low":9869,"close":9918,"volume":29130,"rsi_14":68.52,"sma_20":9850.0,"sma_60":9554.5,"sma_120":8923.5},{"date":"2025-12-12","open":9918,"high":9967,"low":9712,"close":9918,"volume":14801,"rsi_14":67.46,"sma_20":9903.5,"sma_60":9572.5,"sma_120":8938.25},{"date":"2025-12-15","open":9800,"high":10006,"low":9673,"close":10006,"volume":8390,"rsi_14":65.47,"sma_20":9959.0,"sma_60":9594.67,"sma_120":8954.58},{"date":"2025-12-16","open":9927,"high":10466,"low":9761,"close":10172,"volume":53304,"rsi_14":66.08,"sma_20":10028.0,"sma_60":9612.5,"sma_120":8972.75},{"date":"2025-12-17","open":10123,"high":10349,"low":9878,"close":10290,"volume":25636,"rsi_14":57.71,"sma_20":10099.0,"sma_60":9633.0,"sma_120":8990.58},{"date":"2025-12-18","open":10251,"high":10251,"low":9584,"close":9682,"volume":43401,"rsi_14":32.48,"sma_20":10139.0,"sma_60":9640.83,"sma_120":9002.92},{"date":"2025-12-19","open":9643,"high":9839,"low":9633,"close":9820,"volume":14432,"rsi_14":38.14,"sma_20":10190.5,"sma_60":9645.83,"sma_120":9016.25},{"date":"2025-12-22","open":9918,"high":9918,"low":9408,"close":9859,"volume":11034,"rsi_14":41.59,"sma_20":10239.0,"sma_60":9640.33,"sma_120":9030.08},{"date":"2025-12-23","open":9761,"high":9859,"low":9496,"close":9555,"volume":23104,"rsi_14":26.58,"sma_20":10259.0,"sma_60":9636.67,"sma_120":9044.0},{"date":"2025-12-24","open":9692,"high":9741,"low":9555,"close":9702,"volume":13948,"rsi_14":33.04,"sma_20":10280.5,"sma_60":9640.67,"sma_120":9058.75},{"date":"2025-12-26","open":9780,"high":9888,"low":9682,"close":9800,"volume":11185,"rsi_14":41.79,"sma_20":10273.0,"sma_60":9647.67,"sma_120":9074.83},{"date":"2025-12-29","open":10000,"high":10090,"low":9890,"close":9990,"volume":10099,"rsi_14":41.79,"sma_20":10237.5,"sma_60":9658.67,"sma_120":9090.25},{"date":"2025-12-30","open":9990,"high":10040,"low":9910,"close":10010,"volume":6130,"rsi_14":41.5,"sma_20":10209.0,"sma_60":9668.33,"sma_120":9105.25},{"date":"2026-01-02","open":10010,"high":10050,"low":9710,"close":9900,"volume":17779,"rsi_14":39.34,"sma_20":10182.0,"sma_60":9677.0,"sma_120":9120.08},{"date":"2026-01-05","open":9750,"high":9990,"low":9740,"close":9920,"volume":22400,"rsi_14":44.74,"sma_20":10138.5,"sma_60":9682.83,"sma_120":9134.83},{"date":"2026-01-06","open":9970,"high":9970,"low":9650,"close":9970,"volume":19128,"rsi_14":46.15,"sma_20":10104.0,"sma_60":9687.17,"sma_120":9149.67},{"date":"2026-01-07","open":9970,"high":9980,"low":9560,"close":9700,"volume":25432,"rsi_14":38.03,"sma_20":10072.5,"sma_60":9687.17,"sma_120":9161.17},{"date":"2026-01-08","open":9690,"high":9690,"low":9540,"close":9600,"volume":15945,"rsi_14":31.07,"sma_20":10036.5,"sma_60":9689.5,"sma_120":9171.5},{"date":"2026-01-09","open":9580,"high":9580,"low":9160,"close":9160,"volume":21004,"rsi_14":21.85,"sma_20":9977.0,"sma_60":9688.33,"sma_120":9178.08},{"date":"2026-01-12","open":9160,"high":9260,"low":9110,"close":9170,"volume":14324,"rsi_14":29.94,"sma_20":9918.0,"sma_60":9680.33,"sma_120":9185.5},{"date":"2026-01-13","open":9260,"high":9280,"low":9040,"close":9150,"volume":15893,"rsi_14":23.64,"sma_20":9869.5,"sma_60":9674.0,"sma_120":9191.42},{"date":"2026-01-14","open":9240,"high":9240,"low":9010,"close":9100,"volume":10809,"rsi_14":21.08,"sma_20":9818.5,"sma_60":9670.17,"sma_120":9196.42},{"date":"2026-01-15","open":9120,"high":9120,"low":8810,"close":9000,"volume":31616,"rsi_14":24.14,"sma_20":9758.0,"sma_60":9666.0,"sma_120":9201.08},{"date":"2026-01-16","open":9000,"high":9090,"low":8780,"close":8890,"volume":16847,"rsi_14":14.18,"sma_20":9683.5,"sma_60":9649.67,"sma_120":9204.08},{"date":"2026-01-19","open":8890,"high":9190,"low":8730,"close":9190,"volume":24863,"rsi_14":25.0,"sma_20":9568.5,"sma_60":9625.33,"sma_120":9212.25},{"date":"2026-01-20","open":9260,"high":9580,"low":9160,"close":9440,"volume":33259,"rsi_14":34.43,"sma_20":9539.5,"sma_60":9623.83,"sma_120":9221.92},{"date":"2026-01-21","open":9390,"high":9390,"low":8900,"close":9260,"volume":18661,"rsi_14":33.16,"sma_20":9499.5,"sma_60":9619.0,"sma_120":9230.92},{"date":"2026-01-22","open":9370,"high":9600,"low":9120,"close":9290,"volume":28202,"rsi_14":33.51,"sma_20":9476.5,"sma_60":9617.33,"sma_120":9239.83},{"date":"2026-01-23","open":9300,"high":9440,"low":9210,"close":9350,"volume":14945,"rsi_14":33.85,"sma_20":9449.0,"sma_60":9617.67,"sma_120":9250.0},{"date":"2026-01-26","open":9480,"high":9600,"low":9220,"close":9590,"volume":22404,"rsi_14":47.09,"sma_20":9428.5,"sma_60":9625.17,"sma_120":9262.0},{"date":"2026-01-27","open":9650,"high":9650,"low":9370,"close":9580,"volume":16006,"rsi_14":49.44,"sma_20":9408.0,"sma_60":9632.17,"sma_120":9271.42},{"date":"2026-01-28","open":9590,"high":9610,"low":9320,"close":9450,"volume":26225,"rsi_14":59.73,"sma_20":9380.0,"sma_60":9634.17,"sma_120":9280.5},{"date":"2026-01-29","open":9400,"high":9450,"low":9160,"close":9410,"volume":24124,"rsi_14":57.89,"sma_20":9355.5,"sma_60":9636.33,"sma_120":9291.42},{"date":"2026-01-30","open":9390,"high":9450,"low":9280,"close":9410,"volume":24389,"rsi_14":58.67,"sma_20":9330.0,"sma_60":9641.67,"sma_120":9302.17},{"date":"2026-02-02","open":9200,"high":9380,"low":9000,"close":9000,"volume":29940,"rsi_14":47.31,"sma_20":9281.5,"sma_60":9638.33,"sma_120":9308.42},{"date":"2026-02-03","open":9130,"high":9390,"low":9030,"close":9260,"volume":19988,"rsi_14":56.44,"sma_20":9259.5,"sma_60":9644.83,"sma_120":9316.75},{"date":"2026-02-04","open":9260,"high":9700,"low":9220,"close":9620,"volume":28533,"rsi_14":66.08,"sma_20":9260.5,"sma_60":9657.0,"sma_120":9328.75},{"date":"2026-02-05","open":9620,"high":9620,"low":9280,"close":9380,"volume":21302,"rsi_14":59.76,"sma_20":9271.5,"sma_60":9664.0,"sma_120":9337.67},{"date":"2026-02-06","open":9380,"high":9380,"low":8860,"close":9090,"volume":24764,"rsi_14":48.0,"sma_20":9267.5,"sma_60":9664.17,"sma_120":9343.17},{"date":"2026-02-09","open":9280,"high":9700,"low":9170,"close":9620,"volume":24341,"rsi_14":53.24,"sma_20":9291.0,"sma_60":9672.67,"sma_120":9352.92},{"date":"2026-02-10","open":9690,"high":10020,"low":9690,"close":9960,"volume":53189,"rsi_14":61.9,"sma_20":9334.0,"sma_60":9688.0,"sma_120":9366.0},{"date":"2026-02-11","open":10010,"high":10450,"low":9990,"close":10270,"volume":78963,"rsi_14":65.22,"sma_20":9397.5,"sma_60":9708.33,"sma_120":9382.0},{"date":"2026-02-12","open":10880,"high":11050,"low":10160,"close":10200,"volume":136250,"rsi_14":63.16,"sma_20":9463.0,"sma_60":9726.67,"sma_120":9399.0},{"date":"2026-02-13","open":10260,"high":10260,"low":9830,"close":9830,"volume":35374,"rsi_14":53.57,"sma_20":9510.0,"sma_60":9740.5,"sma_120":9414.25},{"date":"2026-02-19","open":9860,"high":11040,"low":9860,"close":10800,"volume":157209,"rsi_14":64.12,"sma_20":9590.5,"sma_60":9769.17,"sma_120":9437.83},{"date":"2026-02-20","open":10780,"high":11500,"low":10750,"close":11150,"volume":102921,"rsi_14":68.72,"sma_20":9676.0,"sma_60":9803.67,"sma_120":9464.0},{"date":"2026-02-23","open":11500,"high":12000,"low":11300,"close":11660,"volume":377138,"rsi_14":72.46,"sma_20":9796.0,"sma_60":9848.17,"sma_120":9494.25},{"date":"2026-02-24","open":11660,"high":12100,"low":11370,"close":11560,"volume":262589,"rsi_14":71.04,"sma_20":9909.5,"sma_60":9889.33,"sma_120":9523.08},{"date":"2026-02-25","open":11800,"high":12070,"low":11290,"close":11350,"volume":100513,"rsi_14":73.93,"sma_20":10009.5,"sma_60":9922.67,"sma_120":9550.17},{"date":"2026-02-26","open":11300,"high":11600,"low":10880,"close":11100,"volume":110081,"rsi_14":68.78,"sma_20":10085.0,"sma_60":9928.83,"sma_120":9599.92},{"date":"2026-02-27","open":10980,"high":10980,"low":10010,"close":10770,"volume":84947,"rsi_14":61.81,"sma_20":10144.5,"sma_60":9960.17,"sma_120":9599.0},{"date":"2026-03-03","open":10560,"high":10560,"low":9860,"close":9950,"volume":159177,"rsi_14":55.23,"sma_20":10169.5,"sma_60":9947.67,"sma_120":9614.08},{"date":"2026-03-04","open":9800,"high":9800,"low":8520,"close":8630,"volume":90126,"rsi_14":46.45,"sma_20":10130.5,"sma_60":9915.17,"sma_120":9619.08},{"date":"2026-03-05","open":9300,"high":9770,"low":9070,"close":9770,"volume":51418,"rsi_14":51.06,"sma_20":10148.5,"sma_60":9904.0,"sma_120":9633.5},{"date":"2026-03-06","open":9770,"high":9910,"low":9300,"close":9900,"volume":44722,"rsi_14":49.56,"sma_20":10193.5,"sma_60":9889.17,"sma_120":9645.33},{"date":"2026-03-09","open":9700,"high":9700,"low":9100,"close":9400,"volume":26823,"rsi_14":43.85,"sma_20":10200.5,"sma_60":9868.17,"sma_120":9652.33},{"date":"2026-03-10","open":9850,"high":9950,"low":9530,"close":9930,"volume":28960,"rsi_14":48.21,"sma_20":10216.0,"sma_60":9861.5,"sma_120":9662.42},{"date":"2026-03-11","open":9970,"high":10260,"low":9700,"close":10060,"volume":35934,"rsi_14":51.58,"sma_20":10250.0,"sma_60":9857.17,"sma_120":9672.17},{"date":"2026-03-12","open":10070,"high":10170,"low":9830,"close":10000,"volume":35224,"rsi_14":43.73,"sma_20":10295.5,"sma_60":9851.33,"sma_120":9681.92},{"date":"2026-03-13","open":9920,"high":9960,"low":9530,"close":9850,"volume":20794,"rsi_14":39.48,"sma_20":10307.0,"sma_60":9843.0,"sma_120":9689.33},{"date":"2026-03-16","open":9910,"high":9910,"low":9500,"close":9680,"volume":34429,"rsi_14":33.05,"sma_20":10293.0,"sma_60":9815.17,"sma_120":9621.5},{"date":"2026-03-17","open":9870,"high":10370,"low":9710,"close":10150,"volume":53681,"rsi_14":38.65,"sma_20":10287.0,"sma_60":9836.17,"sma_120":9704.33},{"date":"2026-03-18","open":10420,"high":11050,"low":10220,"close":10520,"volume":90916,"rsi_14":43.49,"sma_20":10303.0,"sma_60":9841.33,"sma_120":9718.0},{"date":"2026-03-19","open":10160,"high":10500,"low":10160,"close":10430,"volume":27904,"rsi_14":44.61,"sma_20":10333.0,"sma_60":9842.17,"sma_120":9727.33},{"date":"2026-03-20","open":10430,"high":10450,"low":10200,"close":10330,"volume":29102,"rsi_14":46.32,"sma_20":10309.5,"sma_60":9839.33,"sma_120":9736.17},{"date":"2026-03-23","open":10050,"high":10050,"low":9560,"close":9780,"volume":33855,"rsi_14":48.51,"sma_20":10241.0,"sma_60":9837.67,"sma_120":9739.25},{"date":"2026-03-24","open":10050,"high":10100,"low":9800,"close":10000,"volume":30524,"rsi_14":64.86,"sma_20":10158.0,"sma_60":9837.33,"sma_120":9741.58},{"date":"2026-03-25","open":10000,"high":10460,"low":10000,"close":10400,"volume":25805,"rsi_14":58.14,"sma_20":10100.0,"sma_60":9843.0,"sma_120":9741.67},{"date":"2026-03-26","open":10400,"high":10400,"low":9950,"close":10010,"volume":32873,"rsi_14":51.33,"sma_20":10033.0,"sma_60":9847.33,"sma_120":9742.0},{"date":"2026-03-27","open":10010,"high":10180,"low":9690,"close":10110,"volume":25812,"rsi_14":59.52,"sma_20":9983.5,"sma_60":9850.83,"sma_120":9745.75},{"date":"2026-03-30","open":9950,"high":10180,"low":9650,"close":10020,"volume":13055,"rsi_14":51.37,"sma_20":9946.0,"sma_60":9851.17,"sma_120":9749.42},{"date":"2026-03-31","open":10020,"high":10400,"low":9330,"close":9440,"volume":40385,"rsi_14":41.71,"sma_20":9920.5,"sma_60":9842.0,"sma_120":9750.33},{"date":"2026-04-01","open":9850,"high":10020,"low":9580,"close":10000,"volume":31187,"rsi_14":50.0,"sma_20":9989.0,"sma_60":9841.83,"sma_120":9755.08},{"date":"2026-04-02","open":10000,"high":10080,"low":9450,"close":9630,"volume":35110,"rsi_14":47.53,"sma_20":9982.0,"sma_60":9837.33,"sma_120":9757.17},{"date":"2026-04-03","open":9820,"high":10250,"low":9640,"close":9960,"volume":31736,"rsi_14":53.03,"sma_20":9985.0,"sma_60":9838.0,"sma_120":9760.42},{"date":"2026-04-06","open":10000,"high":10000,"low":9600,"close":9840,"volume":28639,"rsi_14":46.37,"sma_20":10007.0,"sma_60":9835.83,"sma_120":9761.5},{"date":"2026-04-07","open":9860,"high":9970,"low":9310,"close":9490,"volume":39685,"rsi_14":37.88,"sma_20":9985.0,"sma_60":9832.33,"sma_120":9759.75},{"date":"2026-04-08","open":9690,"high":9950,"low":9690,"close":9920,"volume":36798,"rsi_14":44.44,"sma_20":9978.0,"sma_60":9837.67,"sma_120":9763.58},{"date":"2026-04-09","open":9950,"high":9950,"low":9670,"close":9810,"volume":21878,"rsi_14":44.35,"sma_20":9968.5,"sma_60":9848.5,"sma_120":9768.42},{"date":"2026-04-10","open":10050,"high":11550,"low":9820,"close":11390,"volume":248621,"rsi_14":64.3,"sma_20":10045.5,"sma_60":9885.5,"sma_120":9782.92},{"date":"2026-04-13","open":11060,"high":11350,"low":10700,"close":10950,"volume":99086,"rsi_14":58.12,"sma_20":10109.0,"sma_60":9915.5,"sma_120":9794.75},{"date":"2026-04-14","open":11140,"high":11390,"low":10980,"close":11140,"volume":57677,"rsi_14":56.56,"sma_20":10158.5,"sma_60":9949.5,"sma_120":9809.83},{"date":"2026-04-15","open":11810,"high":12540,"low":11510,"close":12250,"volume":366828,"rsi_14":67.61,"sma_20":10245.0,"sma_60":10003.67,"sma_120":9834.83},{"date":"2026-04-16","open":12540,"high":13340,"low":12420,"close":13340,"volume":283783,"rsi_14":71.97,"sma_20":10390.5,"sma_60":10077.83,"sma_120":9863.75},{"date":"2026-04-17","open":13410,"high":13570,"low":12540,"close":13200,"volume":180209,"rsi_14":71.49,"sma_20":10534.0,"sma_60":10144.67,"sma_120":9891.67},{"date":"2026-04-20","open":13260,"high":13590,"low":12800,"close":13080,"volume":107534,"rsi_14":76.22,"sma_20":10699.0,"sma_60":10205.33,"sma_120":9919.92},{"date":"2026-04-21","open":13090,"high":13720,"low":12810,"close":13300,"volume":198158,"rsi_14":75.0,"sma_20":10864.0,"sma_60":10272.67,"sma_120":9951.33},{"date":"2026-04-22","open":13420,"high":14310,"low":13300,"close":13880,"volume":157749,"rsi_14":81.2,"sma_20":11038.0,"sma_60":10349.17,"sma_120":9987.42},{"date":"2026-04-23","open":14000,"high":14100,"low":12780,"close":13100,"volume":179607,"rsi_14":71.63,"sma_20":11192.5,"sma_60":10411.67,"sma_120":10018.33},{"date":"2026-04-24","open":13000,"high":13450,"low":12810,"close":13450,"volume":82734,"rsi_14":74.1,"sma_20":11359.5,"sma_60":10476.0,"sma_120":10052.67},{"date":"2026-04-27","open":14000,"high":14870,"low":13500,"close":13600,"volume":184874,"rsi_14":78.19,"sma_20":11538.5,"sma_60":10543.0,"sma_120":10089.83},{"date":"2026-04-28","open":13820,"high":14040,"low":13300,"close":13400,"volume":67755,"rsi_14":74.65,"sma_20":11736.5,"sma_60":10608.83,"sma_120":10125.17},{"date":"2026-04-29","open":13450,"high":13770,"low":13240,"close":13520,"volume":70851,"rsi_14":76.24,"sma_20":11912.5,"sma_60":10677.33,"sma_120":10159.67},{"date":"2026-04-30","open":13550,"high":13620,"low":13100,"close":13140,"volume":65295,"rsi_14":69.08,"sma_20":12501.5,"sma_60":10834.83,"sma_120":10510.25},{"date":"2026-05-04","open":13680,"high":14180,"low":13630,"close":13900,"volume":213476,"rsi_14":73.83,"sma_20":12285.0,"sma_60":10821.17,"sma_120":10232.33},{"date":"2026-05-06","open":14300,"high":14300,"low":13000,"close":13740,"volume":107198,"rsi_14":71.1,"sma_20":12480.0,"sma_60":10895.83,"sma_120":10270.17},{"date":"2026-05-07","open":13740,"high":13740,"low":13100,"close":13130,"volume":73655,"rsi_14":57.77,"sma_20":12662.0,"sma_60":10954.33,"sma_120":10305.67},{"date":"2026-05-08","open":13100,"high":13130,"low":12400,"close":12950,"volume":49238,"rsi_14":45.89,"sma_20":12813.5,"sma_60":11013.83,"sma_120":10338.92},{"date":"2026-05-11","open":13270,"high":14300,"low":12900,"close":14000,"volume":163080,"rsi_14":57.07,"sma_20":13023.0,"sma_60":11095.67,"sma_120":10379.92},{"date":"2026-05-12","open":13950,"high":14140,"low":13070,"close":13420,"volume":124168,"rsi_14":52.78,"sma_20":13124.5,"sma_60":11159.0,"sma_120":10415.83},{"date":"2026-05-13","open":13060,"high":13640,"low":12840,"close":13640,"volume":73519,"rsi_14":52.78,"sma_20":13259.0,"sma_60":11220.33,"sma_120":10454.17},{"date":"2026-05-14","open":13560,"high":13560,"low":12730,"close":13110,"volume":75711,"rsi_14":43.66,"sma_20":13357.5,"sma_60":11267.67,"sma_120":10488.0},{"date":"2026-05-15","open":13110,"high":13790,"low":12190,"close":12470,"volume":111398,"rsi_14":44.69,"sma_20":13368.5,"sma_60":11305.5,"sma_120":10516.08},{"date":"2026-05-18","open":12470,"high":12600,"low":11400,"close":12100,"volume":51735,"rsi_14":38.66,"sma_20":13306.5,"sma_60":11343.33,"sma_120":10541.92},{"date":"2026-05-19","open":12100,"high":12240,"low":11770,"close":11920,"volume":42191,"rsi_14":35.95,"sma_20":13242.5,"sma_60":11362.0,"sma_120":10565.58},{"date":"2026-05-20","open":11920,"high":12880,"low":11560,"close":12650,"volume":117003,"rsi_14":44.24,"sma_20":13221.0,"sma_60":11387.0,"sma_120":10595.33},{"date":"2026-05-21","open":12900,"high":13620,"low":12750,"close":12780,"volume":100629,"rsi_14":44.33,"sma_20":13195.0,"sma_60":11405.67,"sma_120":10626.92},{"date":"2026-05-22","open":13190,"high":15960,"low":12850,"close":15700,"volume":832568,"rsi_14":64.13,"sma_20":13286.0,"sma_60":11474.67,"sma_120":10682.0},{"date":"2026-05-26","open":17860,"high":19490,"low":15900,"close":16100,"volume":2135409,"rsi_14":62.64,"sma_20":13436.0,"sma_60":11553.83,"sma_120":10738.25},{"date":"2026-05-27","open":17300,"high":17770,"low":14430,"close":14640,"volume":1961869,"rsi_14":54.5,"sma_20":13495.5,"sma_60":11612.83,"sma_120":10781.33},{"date":"2026-05-28","open":14630,"high":16490,"low":13450,"close":15680,"volume":2183985,"rsi_14":62.22,"sma_20":13599.5,"sma_60":11694.67,"sma_120":10827.42},{"date":"2026-05-29","open":17000,"high":18690,"low":15280,"close":15700,"volume":2837100,"rsi_14":63.39,"sma_20":13714.5,"sma_60":11790.5,"sma_120":10869.08},{"date":"2026-06-01","open":14730,"high":16400,"low":13100,"close":16390,"volume":1541649,"rsi_14":62.06,"sma_20":13858.0,"sma_60":11919.83,"sma_120":10917.5},{"date":"2026-06-02","open":16390,"high":17160,"low":14820,"close":15100,"volume":527166,"rsi_14":57.91,"sma_20":13956.0,"sma_60":12008.67,"sma_120":10956.33},{"date":"2026-06-04","open":15110,"high":15790,"low":14560,"close":14700,"volume":279896,"rsi_14":54.91,"sma_20":13996.0,"sma_60":12088.67,"sma_120":10988.92},{"date":"2026-06-05","open":14500,"high":17860,"low":14380,"close":16150,"volume":1485491,"rsi_14":62.97,"sma_20":14116.5,"sma_60":12201.17,"sma_120":11034.67},{"date":"2026-06-08","open":14950,"high":15520,"low":14540,"close":14550,"volume":329803,"rsi_14":58.2,"sma_20":14187.5,"sma_60":12278.17,"sma_120":11069.83},{"date":"2026-06-09","open":14910,"high":16290,"low":14680,"close":15420,"volume":307961,"rsi_14":62.59,"sma_20":14311.0,"sma_60":12367.5,"sma_120":11112.33},{"date":"2026-06-10","open":15300,"high":15300,"low":13350,"close":13500,"volume":372811,"rsi_14":55.29,"sma_20":14286.0,"sma_60":12425.83,"sma_120":11138.58},{"date":"2026-06-11","open":13350,"high":14280,"low":12910,"close":14000,"volume":191529,"rsi_14":54.59,"sma_20":14315.0,"sma_60":12495.0,"sma_120":11169.0},{"date":"2026-06-12","open":14400,"high":14970,"low":13750,"close":13860,"volume":213258,"rsi_14":53.67,"sma_20":14326.0,"sma_60":12564.67,"sma_120":11200.17},{"date":"2026-06-15","open":14600,"high":15290,"low":14270,"close":14460,"volume":260925,"rsi_14":44.99,"sma_20":14393.5,"sma_60":12636.5,"sma_120":11236.33},{"date":"2026-06-16","open":14720,"high":14930,"low":14010,"close":14620,"volume":228552,"rsi_14":43.9,"sma_20":14501.0,"sma_60":12704.83,"sma_120":11273.08},{"date":"2026-06-17","open":14560,"high":14800,"low":14100,"close":14120,"volume":123900,"rsi_14":33.86,"sma_20":14798.5,"sma_60":13217.83,"sma_120":11534.33},{"date":"2026-06-18","open":14250,"high":17880,"low":13750,"close":16210,"volume":2434878,"rsi_14":52.17,"sma_20":14816.5,"sma_60":12864.33,"sma_120":11351.83},{"date":"2026-06-19","open":16120,"high":18820,"low":16020,"close":17310,"volume":2371086,"rsi_14":56.05,"sma_20":15049.5,"sma_60":12989.83,"sma_120":11413.75},{"date":"2026-06-22","open":17350,"high":18120,"low":15800,"close":16530,"volume":742021,"rsi_14":50.52,"sma_20":15237.0,"sma_60":13098.67,"sma_120":11468.0},{"date":"2026-06-23","open":16520,"high":17030,"low":13700,"close":13830,"volume":574302,"rsi_14":45.71,"sma_20":15143.5,"sma_60":13155.83,"sma_120":11499.42},{"date":"2026-06-24","open":13790,"high":14040,"low":12300,"close":12690,"volume":375216,"rsi_14":43.54,"sma_20":14973.0,"sma_60":13200.5,"sma_120":11523.92},{"date":"2026-06-25","open":12860,"high":13400,"low":11430,"close":11540,"volume":366484,"rsi_14":34.89,"sma_20":14818.0,"sma_60":13224.33,"sma_120":11537.58},{"date":"2026-06-26","open":11220,"high":11990,"low":10000,"close":10210,"volume":386825,"rsi_14":35.51,"sma_20":14544.5,"sma_60":13227.5,"sma_120":11539.33},{"date":"2026-06-29","open":10070,"high":10870,"low":10070,"close":10750,"volume":151000,"rsi_14":34.06,"sma_20":14297.0,"sma_60":13249.33,"sma_120":11545.67},{"date":"2026-06-30","open":10950,"high":11730,"low":10690,"close":11600,"volume":265521,"rsi_14":43.0,"sma_20":14057.5,"sma_60":13276.0,"sma_120":11558.92},{"date":"2026-07-01","open":11610,"high":12400,"low":11170,"close":12100,"volume":242770,"rsi_14":43.0,"sma_20":13907.5,"sma_60":13317.17,"sma_120":11577.25},{"date":"2026-07-02","open":11880,"high":11880,"low":10580,"close":10660,"volume":130985,"rsi_14":39.25,"sma_20":13705.5,"sma_60":13328.83,"sma_120":11583.42},{"date":"2026-07-03","open":10660,"high":11230,"low":9210,"close":9680,"volume":281951,"rsi_14":34.34,"sma_20":13382.0,"sma_60":13326.17,"sma_120":11581.0},{"date":"2026-07-06","open":9680,"high":9680,"low":8900,"close":9410,"volume":284807,"rsi_14":33.05,"sma_20":13125.0,"sma_60":13324.83,"sma_120":11578.58},{"date":"2026-07-07","open":9130,"high":9640,"low":8720,"close":9050,"volume":186556,"rsi_14":33.36,"sma_20":12806.5,"sma_60":13310.33,"sma_120":11574.0},{"date":"2026-07-08","open":8660,"high":9210,"low":8400,"close":8500,"volume":152553,"rsi_14":21.84,"sma_20":12556.5,"sma_60":13288.5,"sma_120":11568.5},{"date":"2026-07-09","open":8890,"high":9920,"low":8750,"close":8980,"volume":405663,"rsi_14":18.13,"sma_20":12305.5,"sma_60":13248.33,"sma_120":11566.92},{"date":"2026-07-10","open":9270,"high":9920,"low":9150,"close":9820,"volume":170632,"rsi_14":24.45,"sma_20":12103.5,"sma_60":13229.5,"sma_120":11572.5},{"date":"2026-07-13","open":9850,"high":10200,"low":8870,"close":9110,"volume":159864,"rsi_14":28.82,"sma_20":11836.0,"sma_60":13195.67,"sma_120":11572.58},{"date":"2026-07-14","open":9110,"high":9390,"low":8520,"close":8780,"volume":138602,"rsi_14":31.07,"sma_20":11544.0,"sma_60":13137.83,"sma_120":11570.75},{"date":"2026-07-15","open":9190,"high":9880,"low":9100,"close":9690,"volume":110643,"rsi_14":40.83,"sma_20":11322.5,"sma_60":13077.0,"sma_120":11577.42},{"date":"2026-07-16","open":9590,"high":9590,"low":8910,"close":8980,"volume":71164,"rsi_14":43.51,"sma_20":10961.0,"sma_60":13006.67,"sma_120":11575.67},{"date":"2026-07-20","open":8630,"high":9080,"low":8540,"close":8610,"volume":62396,"rsi_14":38.49,"sma_20":10526.0,"sma_60":12932.17,"sma_120":11568.75},{"date":"2026-07-21","open":8760,"high":8790,"low":8320,"close":8670,"volume":89267,"rsi_14":32.78,"sma_20":10133.0,"sma_60":12855.0,"sma_120":11563.83},{"date":"2026-07-22","open":8900,"high":9300,"low":8580,"close":8600,"volume":88573,"rsi_14":28.34,"sma_20":9871.5,"sma_60":12767.0,"sma_120":11558.08},{"date":"2026-07-23","open":8880,"high":9760,"low":8640,"close":9570,"volume":111284,"rsi_14":42.84,"sma_20":9715.5,"sma_60":12708.17,"sma_120":11559.92},{"date":"2026-07-24","open":9500,"high":9500,"low":8640,"close":8740,"volume":86243,"rsi_14":43.7,"sma_20":9575.5,"sma_60":12629.67,"sma_120":11552.83},{"date":"2026-07-27","open":8970,"high":8970,"low":8580,"close":8800,"volume":55147,"rsi_14":45.79,"sma_20":9505.0,"sma_60":12549.67,"sma_120":11546.33},{"date":"2026-07-28","open":8470,"high":8610,"low":7600,"close":7650,"volume":157901,"rsi_14":41.29,"sma_20":9350.0,"sma_60":12453.83,"sma_120":11531.33},{"date":"2026-07-29","open":7660,"high":8100,"low":6790,"close":7040,"volume":133753,"rsi_14":40.99,"sma_20":9122.0,"sma_60":12345.83,"sma_120":11511.58},{"date":"2026-07-30","open":6750,"high":7310,"low":6750,"close":6990,"volume":56274,"rsi_14":37.03,"sma_20":8866.5,"sma_60":12243.33,"sma_120":11491.42},{"date":"2026-07-31","open":7260,"high":8180,"low":7260,"close":8010,"volume":101374,"rsi_14":38.47,"sma_20":8734.0,"sma_60":12145.17,"sma_120":11483.17},{"date":"2026-08-03","open":8010,"high":8490,"low":7850,"close":8050,"volume":55024,"rsi_14":42.62,"sma_20":8652.5,"sma_60":12050.33,"sma_120":11473.08},{"date":"2026-08-04","open":8060,"high":8470,"low":7950,"close":8290,"volume":37227,"rsi_14":46.54,"sma_20":8596.5,"sma_60":11969.67,"sma_120":11462.0},{"date":"2026-08-05","open":8750,"high":8880,"low":8560,"close":8720,"volume":48005,"rsi_14":42.66,"sma_20":8580.0,"sma_60":11899.17,"sma_120":11456.5},{"date":"2026-08-06","open":8620,"high":8640,"low":8210,"close":8340,"volume":41583,"rsi_14":44.9,"sma_20":8572.0,"sma_60":11804.83,"sma_120":11450.25},{"date":"2026-08-07","open":8340,"high":8800,"low":8110,"close":8230,"volume":100777,"rsi_14":46.84,"sma_20":8534.5,"sma_60":11718.33,"sma_120":11438.67},{"date":"2026-08-10","open":8290,"high":8780,"low":8290,"close":8580,"volume":65906,"rsi_14":49.29,"sma_20":8472.5,"sma_60":11634.0,"sma_120":11427.17},{"date":"2026-08-11","open":8530,"high":9380,"low":8360,"close":8840,"volume":143427,"rsi_14":51.85,"sma_20":8459.0,"sma_60":11562.83,"sma_120":11415.25},{"date":"2026-08-12","open":8920,"high":9370,"low":8690,"close":9150,"volume":92309,"rsi_14":46.4,"sma_20":8477.5,"sma_60":11507.5,"sma_120":11406.5},{"date":"2026-08-13","open":9320,"high":10250,"low":9160,"close":9240,"volume":321917,"rsi_14":54.9,"sma_20":8455.0,"sma_60":11459.83,"sma_120":11401.58},{"date":"2026-08-14","open":9570,"high":9630,"low":8990,"close":9370,"volume":77039,"rsi_14":55.51,"sma_20":8474.5,"sma_60":11417.33,"sma_120":11389.67},{"date":"2026-08-18","open":9370,"high":9560,"low":8680,"close":8710,"volume":132062,"rsi_14":61.32,"sma_20":8479.5,"sma_60":11351.67,"sma_120":11369.33},{"date":"2026-08-19","open":8500,"high":9280,"low":8340,"close":8670,"volume":152860,"rsi_14":69.83,"sma_20":8479.5,"sma_60":11283.17,"sma_120":11344.42},{"date":"2026-08-20","open":8700,"high":9280,"low":8700,"close":9020,"volume":78047,"rsi_14":73.02,"sma_20":8500.5,"sma_60":11171.83,"sma_120":11323.25},{"date":"2026-08-21","open":9020,"high":9020,"low":8440,"close":8510,"volume":49614,"rsi_14":56.41,"sma_20":8447.5,"sma_60":11045.33,"sma_120":11299.58},{"date":"2026-08-24","open":8510,"high":8780,"low":8390,"close":8500,"volume":46703,"rsi_14":55.81,"sma_20":8435.5,"sma_60":10943.0,"sma_120":11277.92},{"date":"2026-08-25","open":8690,"high":8900,"low":8190,"close":8900,"volume":38986,"rsi_14":57.57,"sma_20":8440.5,"sma_60":10830.0,"sma_120":11262.33},{"date":"2026-08-26","open":8990,"high":8990,"low":8580,"close":8840,"volume":28441,"rsi_14":51.64,"sma_20":8500.0,"sma_60":10715.67,"sma_120":11253.08},{"date":"2026-08-27","open":8980,"high":9140,"low":8790,"close":8860,"volume":37909,"rsi_14":57.88,"sma_20":8591.0,"sma_60":10590.17,"sma_120":11255.0},{"date":"2026-08-28","open":9000,"high":9200,"low":8860,"close":9000,"volume":53230,"rsi_14":61.56,"sma_20":8691.5,"sma_60":10488.5,"sma_120":11248.58},{"date":"2026-08-31","open":8910,"high":9090,"low":8630,"close":8980,"volume":27778,"rsi_14":56.67,"sma_20":8740.0,"sma_60":10393.17,"sma_120":11240.92},{"date":"2026-09-01","open":8900,"high":9120,"low":8760,"close":9060,"volume":30867,"rsi_14":53.9,"sma_20":8790.5,"sma_60":10275.0,"sma_120":11238.08},{"date":"2026-09-02","open":8970,"high":9430,"low":8760,"close":8950,"volume":58735,"rsi_14":46.18,"sma_20":8823.5,"sma_60":10181.67,"sma_120":11229.92},{"date":"2026-09-03","open":8950,"high":9740,"low":8710,"close":9350,"volume":287198,"rsi_14":51.88,"sma_20":8855.0,"sma_60":10080.5,"sma_120":11224.0},{"date":"2026-09-04","open":9350,"high":9520,"low":9050,"close":9090,"volume":71148,"rsi_14":45.42,"sma_20":8892.5,"sma_60":10007.0,"sma_120":11216.42},{"date":"2026-09-07","open":9090,"high":9350,"low":8960,"close":8980,"volume":40769,"rsi_14":55.38,"sma_20":8930.0,"sma_60":9923.33,"sma_120":11209.17},{"date":"2026-09-08","open":9080,"high":9080,"low":8810,"close":8810,"volume":45632,"rsi_14":52.65,"sma_20":8941.5,"sma_60":9839.17,"sma_120":11201.92},{"date":"2026-09-09","open":8930,"high":9200,"low":8890,"close":9150,"volume":60167,"rsi_14":52.47,"sma_20":8957.0,"sma_60":9750.67,"sma_120":11193.58},{"date":"2026-09-10","open":9250,"high":9250,"low":8850,"close":9060,"volume":28957,"rsi_14":62.44,"sma_20":8952.5,"sma_60":9658.0,"sma_120":11181.42},{"date":"2026-09-11","open":9060,"high":10500,"low":8830,"close":10330,"volume":763304,"rsi_14":76.37,"sma_20":9007.0,"sma_60":9594.83,"sma_120":11180.58},{"date":"2026-09-14","open":10180,"high":11000,"low":9820,"close":10880,"volume":392164,"rsi_14":77.35,"sma_20":9082.5,"sma_60":9506.0,"sma_120":11185.17},{"date":"2026-09-15","open":10750,"high":11700,"low":10610,"close":11020,"volume":262264,"rsi_14":79.46,"sma_20":9198.0,"sma_60":9401.17,"sma_120":11195.5},{"date":"2026-09-16","open":10800,"high":11400,"low":10610,"close":10920,"volume":303661,"rsi_14":77.25,"sma_20":9310.5,"sma_60":9307.67,"sma_120":11203.17},{"date":"2026-09-17","open":11060,"high":11660,"low":10920,"close":11590,"volume":154151,"rsi_14":80.05,"sma_20":9439.0,"sma_60":9270.33,"sma_120":11213.08},{"date":"2026-09-18","open":11700,"high":11930,"low":11290,"close":11810,"volume":217115,"rsi_14":81.37,"sma_20":9604.0,"sma_60":9255.67,"sma_120":11228.08},{"date":"2026-09-21","open":11810,"high":12590,"low":11620,"close":12280,"volume":194668,"rsi_14":82.86,"sma_20":9793.0,"sma_60":9268.0,"sma_120":11246.17},{"date":"2026-09-22","open":12860,"high":13390,"low":12250,"close":12600,"volume":402240,"rsi_14":85.71,"sma_20":9978.0,"sma_60":9307.83,"sma_120":11267.67},{"date":"2026-09-23","open":12600,"high":12950,"low":11910,"close":12170,"volume":158718,"rsi_14":77.43,"sma_20":10144.5,"sma_60":9331.5,"sma_120":11290.42},{"date":"2026-09-28","open":12170,"high":12170,"low":11560,"close":11610,"volume":86937,"rsi_14":73.16,"sma_20":10282.0,"sma_60":9331.67,"sma_120":11303.83},{"date":"2026-09-29","open":11700,"high":12910,"low":11550,"close":12910,"volume":189832,"rsi_14":79.64,"sma_20":10477.5,"sma_60":9345.17,"sma_120":11331.17},{"date":"2026-09-30","open":12890,"high":12890,"low":11810,"close":12040,"volume":173805,"rsi_14":72.03,"sma_20":10630.5,"sma_60":9368.17,"sma_120":11348.5},{"date":"2026-10-01","open":12040,"high":12610,"low":11830,"close":12500,"volume":121240,"rsi_14":72.48,"sma_20":10802.5,"sma_60":9415.17,"sma_120":11370.67},{"date":"2026-10-02","open":12600,"high":13050,"low":12310,"close":12620,"volume":104231,"rsi_14":73.8,"sma_20":10986.0,"sma_60":9468.67,"sma_120":11396.75},{"date":"2026-10-06","open":12600,"high":12790,"low":12370,"close":12720,"volume":113352,"rsi_14":68.94,"sma_20":11154.5,"sma_60":9529.83,"sma_120":11420.08},{"date":"2026-10-07","open":12550,"high":13120,"low":12080,"close":12380,"volume":132626,"rsi_14":62.3,"sma_20":11319.0,"sma_60":9594.5,"sma_120":11441.5},{"date":"2026-10-08","open":12630,"high":13000,"low":12250,"close":12610,"volume":61652,"rsi_14":62.84,"sma_20":11500.5,"sma_60":9655.0,"sma_120":11451.67},{"date":"2026-10-12","open":12590,"high":12660,"low":11600,"close":11680,"volume":66031,"rsi_14":55.41,"sma_20":11644.0,"sma_60":9686.0,"sma_120":11457.75},{"date":"2026-10-13","open":11510,"high":11740,"low":11150,"close":11560,"volume":70765,"rsi_14":49.77,"sma_20":11764.5,"sma_60":9726.83,"sma_120":11461.25},{"date":"2026-10-14","open":11600,"high":11900,"low":11390,"close":11560,"volume":58545,"rsi_14":48.0,"sma_20":11889.5,"sma_60":9773.17,"sma_120":11455.5},{"date":"2026-10-15","open":10930,"high":11360,"low":10030,"close":10400,"volume":97833,"rsi_14":36.46,"sma_20":11893.0,"sma_60":9785.0,"sma_120":11431.0},{"date":"2026-10-16","open":10860,"high":11720,"low":10710,"close":11550,"volume":57819,"rsi_14":43.24,"sma_20":11926.5,"sma_60":9827.83,"sma_120":11417.25},{"date":"2026-10-19","open":11450,"high":11600,"low":10940,"close":11420,"volume":42689,"rsi_14":44.98,"sma_20":11946.5,"sma_60":9874.67,"sma_120":11403.42},{"date":"2026-10-20","open":11300,"high":11580,"low":10960,"close":11170,"volume":85858,"rsi_14":46.93,"sma_20":11959.0,"sma_60":9916.33,"sma_120":11385.67},{"date":"2026-10-21","open":11440,"high":11600,"low":10890,"close":11120,"volume":37455,"rsi_14":34.86,"sma_20":11935.5,"sma_60":9958.33,"sma_120":11362.67},{"date":"2026-10-22","open":10980,"high":11210,"low":10440,"close":10530,"volume":40010,"rsi_14":36.59,"sma_20":11871.5,"sma_60":9974.33,"sma_120":11341.25},{"date":"2026-10-23","open":10246,"high":10630,"low":9826,"close":10630,"volume":53226}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":586.46,"pbr":0.97,"per":18.13,"roa":0.82,"roe":0.87,"grade":"C","comment":"PER 18.33배, ROE 0.87%","revenue":78429097256.0,"analysis":"PER 18.3배입니다. ROE 0.9%입니다. 시가총액 1468.85억. 매출 784.29억, 영업이익 105.54억.","eps_basis":"TTM","debt_ratio":0.05715627080415856,"market_cap":145245758170,"net_income":8013087113.0,"total_debt":8594205586.0,"ttm_window":"2025Q3~2026Q2","gross_margin":10.78,"total_assets":158957507199.0,"total_equity":150363301613.0,"profit_margin":10.22,"revenue_basis":"TTM","dividend_yield":1.53,"net_income_basis":"TTM","operating_income":10553833141.0,"operating_margin":13.46,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":10630.0,"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":7420.0},{"date":"2016-10-25","close":7440.0},{"date":"2016-10-26","close":7400.0},{"date":"2016-10-27","close":7370.0},{"date":"2016-10-28","close":7420.0},{"date":"2016-10-31","close":7280.0},{"date":"2016-11-01","close":7180.0},{"date":"2016-11-02","close":6630.0},{"date":"2016-11-03","close":6700.0},{"date":"2016-11-04","close":6580.0},{"date":"2016-11-07","close":6700.0},{"date":"2016-11-08","close":6720.0},{"date":"2016-11-09","close":6500.0},{"date":"2016-11-10","close":6570.0},{"date":"2016-11-11","close":6580.0},{"date":"2016-11-14","close":6500.0},{"date":"2016-11-15","close":6440.0},{"date":"2016-11-16","close":6490.0},{"date":"2016-11-17","close":6480.0},{"date":"2016-11-18","close":6390.0},{"date":"2016-11-21","close":6280.0},{"date":"2016-11-22","close":6310.0},{"date":"2016-11-23","close":6250.0},{"date":"2016-11-24","close":6120.0},{"date":"2016-11-25","close":6210.0},{"date":"2016-11-28","close":6230.0},{"date":"2016-11-29","close":6200.0},{"date":"2016-11-30","close":6290.0},{"date":"2016-12-01","close":6270.0},{"date":"2016-12-02","close":6240.0},{"date":"2016-12-05","close":6110.0},{"date":"2016-12-06","close":6180.0},{"date":"2016-12-07","close":6170.0},{"date":"2016-12-08","close":6310.0},{"date":"2016-12-09","close":6420.0},{"date":"2016-12-12","close":6460.0},{"date":"2016-12-13","close":6450.0},{"date":"2016-12-14","close":6420.0},{"date":"2016-12-15","close":6470.0},{"date":"2016-12-16","close":6420.0},{"date":"2016-12-19","close":6560.0},{"date":"2016-12-20","close":6700.0},{"date":"2016-12-21","close":6850.0},{"date":"2016-12-22","close":6850.0},{"date":"2016-12-23","close":6840.0},{"date":"2016-12-26","close":6730.0},{"date":"2016-12-27","close":6760.0},{"date":"2016-12-28","close":6630.0},{"date":"2016-12-29","close":6600.0},{"date":"2017-01-02","close":6530.0},{"date":"2017-01-03","close":6630.0},{"date":"2017-01-04","close":6670.0},{"date":"2017-01-05","close":6680.0},{"date":"2017-01-06","close":6730.0},{"date":"2017-01-09","close":6700.0},{"date":"2017-01-10","close":6500.0},{"date":"2017-01-11","close":6490.0},{"date":"2017-01-12","close":6500.0},{"date":"2017-01-13","close":6430.0},{"date":"2017-01-16","close":6330.0},{"date":"2017-01-17","close":6320.0},{"date":"2017-01-18","close":6320.0},{"date":"2017-01-19","close":6250.0},{"date":"2017-01-20","close":6200.0},{"date":"2017-01-23","close":6150.0},{"date":"2017-01-24","close":6150.0},{"date":"2017-01-25","close":6310.0},{"date":"2017-01-26","close":6380.0},{"date":"2017-01-31","close":6530.0},{"date":"2017-02-01","close":6530.0},{"date":"2017-02-02","close":6610.0},{"date":"2017-02-03","close":6550.0},{"date":"2017-02-06","close":6610.0},{"date":"2017-02-07","close":6610.0},{"date":"2017-02-08","close":6690.0},{"date":"2017-02-09","close":6690.0},{"date":"2017-02-10","close":6670.0},{"date":"2017-02-13","close":6610.0},{"date":"2017-02-14","close":6600.0},{"date":"2017-02-15","close":6590.0},{"date":"2017-02-16","close":6520.0},{"date":"2017-02-17","close":6540.0},{"date":"2017-02-20","close":6530.0},{"date":"2017-02-21","close":6670.0},{"date":"2017-02-22","close":6680.0},{"date":"2017-02-23","close":6780.0},{"date":"2017-02-24","close":6700.0},{"date":"2017-02-27","close":6560.0},{"date":"2017-02-28","close":6590.0},{"date":"2017-03-02","close":6580.0},{"date":"2017-03-03","close":6530.0},{"date":"2017-03-06","close":6440.0},{"date":"2017-03-07","close":6530.0},{"date":"2017-03-08","close":6610.0},{"date":"2017-03-09","close":6570.0},{"date":"2017-03-10","close":6540.0},{"date":"2017-03-13","close":6550.0},{"date":"2017-03-14","close":6610.0},{"date":"2017-03-15","close":6690.0},{"date":"2017-03-16","close":6660.0},{"date":"2017-03-17","close":6590.0},{"date":"2017-03-20","close":6630.0},{"date":"2017-03-21","close":6650.0},{"date":"2017-03-22","close":6690.0},{"date":"2017-03-23","close":6670.0},{"date":"2017-03-24","close":6610.0},{"date":"2017-03-27","close":6500.0},{"date":"2017-03-28","close":6490.0},{"date":"2017-03-29","close":6540.0},{"date":"2017-03-30","close":6500.0},{"date":"2017-03-31","close":6470.0},{"date":"2017-04-03","close":6460.0},{"date":"2017-04-04","close":6590.0},{"date":"2017-04-05","close":6620.0},{"date":"2017-04-06","close":6640.0},{"date":"2017-04-07","close":6680.0},{"date":"2017-04-10","close":6650.0},{"date":"2017-04-11","close":6710.0},{"date":"2017-04-12","close":6690.0},{"date":"2017-04-13","close":6630.0},{"date":"2017-04-14","close":6590.0},{"date":"2017-04-17","close":6640.0},{"date":"2017-04-18","close":6740.0},{"date":"2017-04-19","close":6800.0},{"date":"2017-04-20","close":6930.0},{"date":"2017-04-21","close":6970.0},{"date":"2017-04-24","close":6800.0},{"date":"2017-04-25","close":6890.0},{"date":"2017-04-26","close":7070.0},{"date":"2017-04-27","close":7030.0},{"date":"2017-04-28","close":6880.0},{"date":"2017-05-02","close":7190.0},{"date":"2017-05-04","close":7270.0},{"date":"2017-05-08","close":7260.0},{"date":"2017-05-10","close":7100.0},{"date":"2017-05-11","close":7150.0},{"date":"2017-05-12","close":7080.0},{"date":"2017-05-15","close":7360.0},{"date":"2017-05-16","close":7120.0},{"date":"2017-05-17","close":7080.0},{"date":"2017-05-18","close":7210.0},{"date":"2017-05-19","close":7210.0},{"date":"2017-05-22","close":7170.0},{"date":"2017-05-23","close":7090.0},{"date":"2017-05-24","close":7150.0},{"date":"2017-05-25","close":7000.0},{"date":"2017-05-26","close":7050.0},{"date":"2017-05-29","close":7080.0},{"date":"2017-05-30","close":7100.0},{"date":"2017-05-31","close":7070.0},{"date":"2017-06-01","close":7100.0},{"date":"2017-06-02","close":7200.0},{"date":"2017-06-05","close":7160.0},{"date":"2017-06-07","close":7340.0},{"date":"2017-06-08","close":7500.0},{"date":"2017-06-09","close":7680.0},{"date":"2017-06-12","close":7570.0},{"date":"2017-06-13","close":7710.0},{"date":"2017-06-14","close":7820.0},{"date":"2017-06-15","close":7870.0},{"date":"2017-06-16","close":7820.0},{"date":"2017-06-19","close":7810.0},{"date":"2017-06-20","close":7760.0},{"date":"2017-06-21","close":7790.0},{"date":"2017-06-22","close":7760.0},{"date":"2017-06-23","close":7890.0},{"date":"2017-06-26","close":7880.0},{"date":"2017-06-27","close":7950.0},{"date":"2017-06-28","close":8080.0},{"date":"2017-06-29","close":8070.0},{"date":"2017-06-30","close":7960.0},{"date":"2017-07-03","close":7810.0},{"date":"2017-07-04","close":7730.0},{"date":"2017-07-05","close":7800.0},{"date":"2017-07-06","close":7820.0},{"date":"2017-07-07","close":7760.0},{"date":"2017-07-10","close":7730.0},{"date":"2017-07-11","close":7830.0},{"date":"2017-07-12","close":7860.0},{"date":"2017-07-13","close":8380.0},{"date":"2017-07-14","close":8420.0},{"date":"2017-07-17","close":8510.0},{"date":"2017-07-18","close":8440.0},{"date":"2017-07-19","close":8390.0},{"date":"2017-07-20","close":8230.0},{"date":"2017-07-21","close":8300.0},{"date":"2017-07-24","close":8250.0},{"date":"2017-07-25","close":8040.0},{"date":"2017-07-26","close":7920.0},{"date":"2017-07-27","close":7920.0},{"date":"2017-07-28","close":7600.0},{"date":"2017-07-31","close":7760.0},{"date":"2017-08-01","close":7730.0},{"date":"2017-08-02","close":7870.0},{"date":"2017-08-03","close":7810.0},{"date":"2017-08-04","close":7550.0},{"date":"2017-08-07","close":7690.0},{"date":"2017-08-08","close":7680.0},{"date":"2017-08-09","close":7570.0},{"date":"2017-08-10","close":7460.0},{"date":"2017-08-11","close":7290.0},{"date":"2017-08-14","close":7400.0},{"date":"2017-08-16","close":7630.0},{"date":"2017-08-17","close":7620.0},{"date":"2017-08-18","close":7830.0},{"date":"2017-08-21","close":7780.0},{"date":"2017-08-22","close":7880.0},{"date":"2017-08-23","close":7950.0},{"date":"2017-08-24","close":7920.0},{"date":"2017-08-25","close":7910.0},{"date":"2017-08-28","close":7860.0},{"date":"2017-08-29","close":7950.0},{"date":"2017-08-30","close":8140.0},{"date":"2017-08-31","close":8180.0},{"date":"2017-09-01","close":8200.0},{"date":"2017-09-04","close":8000.0},{"date":"2017-09-05","close":7900.0},{"date":"2017-09-06","close":7840.0},{"date":"2017-09-07","close":8110.0},{"date":"2017-09-08","close":8000.0},{"date":"2017-09-11","close":8270.0},{"date":"2017-09-12","close":8310.0},{"date":"2017-09-13","close":8420.0},{"date":"2017-09-14","close":8350.0},{"date":"2017-09-15","close":8460.0},{"date":"2017-09-18","close":8460.0},{"date":"2017-09-19","close":8200.0},{"date":"2017-09-20","close":8060.0},{"date":"2017-09-21","close":7910.0},{"date":"2017-09-22","close":7800.0},{"date":"2017-09-25","close":7780.0},{"date":"2017-09-26","close":7980.0},{"date":"2017-09-27","close":7910.0},{"date":"2017-09-28","close":7830.0},{"date":"2017-09-29","close":7820.0},{"date":"2017-10-10","close":7640.0},{"date":"2017-10-11","close":7810.0},{"date":"2017-10-12","close":7850.0},{"date":"2017-10-13","close":7700.0},{"date":"2017-10-16","close":7440.0},{"date":"2017-10-17","close":7480.0},{"date":"2017-10-18","close":7570.0},{"date":"2017-10-19","close":7610.0},{"date":"2017-10-20","close":7510.0},{"date":"2017-10-23","close":7760.0},{"date":"2017-10-24","close":7920.0},{"date":"2017-10-25","close":7900.0},{"date":"2017-10-26","close":7760.0},{"date":"2017-10-27","close":7810.0},{"date":"2017-10-30","close":7850.0},{"date":"2017-10-31","close":7820.0},{"date":"2017-11-01","close":7870.0},{"date":"2017-11-02","close":7750.0},{"date":"2017-11-03","close":7630.0},{"date":"2017-11-06","close":7530.0},{"date":"2017-11-07","close":7550.0},{"date":"2017-11-08","close":7610.0},{"date":"2017-11-09","close":7620.0},{"date":"2017-11-10","close":7810.0},{"date":"2017-11-13","close":7830.0},{"date":"2017-11-14","close":7820.0},{"date":"2017-11-15","close":7870.0},{"date":"2017-11-16","close":7860.0},{"date":"2017-11-17","close":7810.0},{"date":"2017-11-20","close":7820.0},{"date":"2017-11-21","close":7820.0},{"date":"2017-11-22","close":7750.0},{"date":"2017-11-23","close":7800.0},{"date":"2017-11-24","close":8120.0},{"date":"2017-11-27","close":8070.0},{"date":"2017-11-28","close":8100.0},{"date":"2017-11-29","close":8140.0},{"date":"2017-11-30","close":7900.0},{"date":"2017-12-01","close":8100.0},{"date":"2017-12-04","close":8000.0},{"date":"2017-12-05","close":8010.0},{"date":"2017-12-06","close":7970.0},{"date":"2017-12-07","close":7960.0},{"date":"2017-12-08","close":7730.0},{"date":"2017-12-11","close":7730.0},{"date":"2017-12-12","close":7700.0},{"date":"2017-12-13","close":7800.0},{"date":"2017-12-14","close":7800.0},{"date":"2017-12-15","close":7790.0},{"date":"2017-12-18","close":7770.0},{"date":"2017-12-19","close":7620.0},{"date":"2017-12-20","close":7550.0},{"date":"2017-12-21","close":7600.0},{"date":"2017-12-22","close":7720.0},{"date":"2017-12-26","close":7840.0},{"date":"2017-12-27","close":7800.0},{"date":"2017-12-28","close":7800.0},{"date":"2018-01-02","close":6997.9722},{"date":"2018-01-03","close":7007.0479},{"date":"2018-01-04","close":6961.6655},{"date":"2018-01-05","close":6961.6655},{"date":"2018-01-08","close":6907.207},{"date":"2018-01-09","close":6970.7422},{"date":"2018-01-10","close":6907.207},{"date":"2018-01-11","close":7016.124},{"date":"2018-01-12","close":7016.124},{"date":"2018-01-15","close":6925.3599},{"date":"2018-01-16","close":6952.5889},{"date":"2018-01-17","close":6961.6655},{"date":"2018-01-18","close":6952.5889},{"date":"2018-01-19","close":6979.8184},{"date":"2018-01-22","close":6952.5889},{"date":"2018-01-23","close":7070.583},{"date":"2018-01-24","close":7070.583},{"date":"2018-01-25","close":7324.7251},{"date":"2018-01-26","close":7288.4189},{"date":"2018-01-29","close":7261.1899},{"date":"2018-01-30","close":7188.5781},{"date":"2018-01-31","close":7125.042},{"date":"2018-02-01","close":7270.2666},{"date":"2018-02-02","close":7197.6548},{"date":"2018-02-05","close":6898.1304},{"date":"2018-02-06","close":6970.7422},{"date":"2018-02-07","close":6970.7422},{"date":"2018-02-08","close":6907.207},{"date":"2018-02-09","close":6625.8359},{"date":"2018-02-12","close":6643.9893},{"date":"2018-02-13","close":6525.9941},{"date":"2018-02-14","close":6535.0708},{"date":"2018-02-19","close":6671.2178},{"date":"2018-02-20","close":6671.2178},{"date":"2018-02-21","close":6752.9067},{"date":"2018-02-22","close":6680.2949},{"date":"2018-02-23","close":6698.4478},{"date":"2018-02-26","close":6752.9067},{"date":"2018-02-27","close":6743.8296},{"date":"2018-02-28","close":6689.3716},{"date":"2018-03-02","close":6988.8945},{"date":"2018-03-05","close":6816.4419},{"date":"2018-03-06","close":7125.042},{"date":"2018-03-07","close":7079.6602},{"date":"2018-03-08","close":7188.5781},{"date":"2018-03-09","close":7152.2715},{"date":"2018-03-12","close":7152.2715},{"date":"2018-03-13","close":7206.7305},{"date":"2018-03-14","close":7442.7197},{"date":"2018-03-15","close":7424.5664},{"date":"2018-03-16","close":7451.7964},{"date":"2018-03-19","close":7361.0312},{"date":"2018-03-20","close":7315.6484},{"date":"2018-03-21","close":7170.4248},{"date":"2018-03-22","close":7197.6548},{"date":"2018-03-23","close":6889.0542},{"date":"2018-03-26","close":7088.7363},{"date":"2018-03-27","close":7043.354},{"date":"2018-03-28","close":6889.0542},{"date":"2018-03-29","close":7025.2012},{"date":"2018-03-30","close":7152.2715},{"date":"2018-04-02","close":7188.5781},{"date":"2018-04-03","close":7261.1899},{"date":"2018-04-04","close":7197.6548},{"date":"2018-04-05","close":7261.1899},{"date":"2018-04-06","close":7170.4248},{"date":"2018-04-09","close":7161.3481},{"date":"2018-04-10","close":6988.8945},{"date":"2018-04-11","close":7070.583},{"date":"2018-04-12","close":7170.4248},{"date":"2018-04-13","close":7197.6548},{"date":"2018-04-16","close":7243.0376},{"date":"2018-04-17","close":7188.5781},{"date":"2018-04-18","close":7170.4248},{"date":"2018-04-19","close":7125.042},{"date":"2018-04-20","close":7079.6602},{"date":"2018-04-23","close":6988.8945},{"date":"2018-04-24","close":7043.354},{"date":"2018-04-25","close":6979.8184},{"date":"2018-04-26","close":6861.8247},{"date":"2018-04-27","close":6988.8945},{"date":"2018-04-30","close":6934.436},{"date":"2018-05-02","close":6934.436},{"date":"2018-05-03","close":6997.9722},{"date":"2018-05-04","close":6870.9004},{"date":"2018-05-08","close":6798.2891},{"date":"2018-05-09","close":6743.8296},{"date":"2018-05-10","close":6834.5947},{"date":"2018-05-11","close":6952.5889},{"date":"2018-05-14","close":7043.354},{"date":"2018-05-15","close":6916.2832},{"date":"2018-05-16","close":6861.8247},{"date":"2018-05-17","close":6934.436},{"date":"2018-05-18","close":7106.8892},{"date":"2018-05-21","close":7106.8892},{"date":"2018-05-23","close":7188.5781},{"date":"2018-05-24","close":7170.4248},{"date":"2018-05-25","close":6916.2832},{"date":"2018-05-28","close":6789.2129},{"date":"2018-05-29","close":6761.9829},{"date":"2018-05-30","close":6761.9829},{"date":"2018-05-31","close":6752.9067},{"date":"2018-06-01","close":6662.1416},{"date":"2018-06-04","close":6444.3062},{"date":"2018-06-05","close":6435.229},{"date":"2018-06-07","close":6290.0054},{"date":"2018-06-08","close":6280.9292},{"date":"2018-06-11","close":6299.0815},{"date":"2018-06-12","close":6217.3936},{"date":"2018-06-14","close":6117.5518},{"date":"2018-06-15","close":6081.2466},{"date":"2018-06-18","close":5772.6455},{"date":"2018-06-19","close":5609.2686},{"date":"2018-06-20","close":5627.4224},{"date":"2018-06-21","close":5600.1929},{"date":"2018-06-22","close":5536.6572},{"date":"2018-06-25","close":5554.8105},{"date":"2018-06-26","close":5545.7339},{"date":"2018-06-27","close":5518.5044},{"date":"2018-06-28","close":5454.9688},{"date":"2018-06-29","close":5427.7388},{"date":"2018-07-02","close":5427.7388},{"date":"2018-07-03","close":5355.1274},{"date":"2018-07-04","close":5173.5977},{"date":"2018-07-05","close":5209.9028},{"date":"2018-07-06","close":5209.9028},{"date":"2018-07-09","close":5509.4277},{"date":"2018-07-10","close":5700.0342},{"date":"2018-07-11","close":5818.0288},{"date":"2018-07-12","close":5718.187},{"date":"2018-07-13","close":5799.8755},{"date":"2018-07-16","close":5908.793},{"date":"2018-07-17","close":6017.7109},{"date":"2018-07-18","close":5954.1753},{"date":"2018-07-19","close":5890.6406},{"date":"2018-07-20","close":5990.4814},{"date":"2018-07-23","close":5981.4048},{"date":"2018-07-24","close":5990.4814},{"date":"2018-07-25","close":5990.4814},{"date":"2018-07-26","close":6144.7817},{"date":"2018-07-27","close":6299.0815},{"date":"2018-07-30","close":6308.1587},{"date":"2018-07-31","close":6054.0171},{"date":"2018-08-01","close":6081.2466},{"date":"2018-08-02","close":5981.4048},{"date":"2018-08-03","close":6054.0171},{"date":"2018-08-06","close":5936.0225},{"date":"2018-08-07","close":5582.04},{"date":"2018-08-08","close":5636.4985},{"date":"2018-08-09","close":5672.8047},{"date":"2018-08-10","close":5718.187},{"date":"2018-08-13","close":5609.2686},{"date":"2018-08-14","close":5618.3457},{"date":"2018-08-16","close":5427.7388},{"date":"2018-08-17","close":5518.5044},{"date":"2018-08-20","close":5627.4224},{"date":"2018-08-21","close":5754.4932},{"date":"2018-08-22","close":5754.4932},{"date":"2018-08-23","close":5736.3403},{"date":"2018-08-24","close":5718.187},{"date":"2018-08-27","close":5772.6455},{"date":"2018-08-28","close":5790.7988},{"date":"2018-08-29","close":5790.7988},{"date":"2018-08-30","close":5799.8755},{"date":"2018-08-31","close":5799.8755},{"date":"2018-09-03","close":5790.7988},{"date":"2018-09-04","close":5799.8755},{"date":"2018-09-05","close":5709.1104},{"date":"2018-09-06","close":5745.4155},{"date":"2018-09-07","close":5981.4048},{"date":"2018-09-10","close":5818.0288},{"date":"2018-09-11","close":5790.7988},{"date":"2018-09-12","close":5790.7988},{"date":"2018-09-13","close":5736.3403},{"date":"2018-09-14","close":5736.3403},{"date":"2018-09-17","close":5827.105},{"date":"2018-09-18","close":5836.1812},{"date":"2018-09-19","close":5836.1812},{"date":"2018-09-20","close":5863.4106},{"date":"2018-09-21","close":5818.0288},{"date":"2018-09-27","close":5845.2573},{"date":"2018-09-28","close":5681.8813},{"date":"2018-10-01","close":5700.0342},{"date":"2018-10-02","close":5736.3403},{"date":"2018-10-04","close":5627.4224},{"date":"2018-10-05","close":5518.5044},{"date":"2018-10-08","close":5373.2803},{"date":"2018-10-10","close":5355.1274},{"date":"2018-10-11","close":5228.0562},{"date":"2018-10-12","close":5200.8276},{"date":"2018-10-15","close":5182.6743},{"date":"2018-10-16","close":5155.4443},{"date":"2018-10-17","close":5137.292},{"date":"2018-10-18","close":5191.7505},{"date":"2018-10-19","close":5255.2856},{"date":"2018-10-22","close":5327.8975},{"date":"2018-10-23","close":5327.8975},{"date":"2018-10-24","close":5327.8975},{"date":"2018-10-25","close":5336.9746},{"date":"2018-10-26","close":5318.8213},{"date":"2018-10-29","close":4583.626},{"date":"2018-10-30","close":4279.5635},{"date":"2018-10-31","close":4406.6348},{"date":"2018-11-01","close":4406.6348},{"date":"2018-11-02","close":4447.479},{"date":"2018-11-05","close":4452.0166},{"date":"2018-11-06","close":4293.1782},{"date":"2018-11-07","close":4270.4863},{"date":"2018-11-08","close":4338.561},{"date":"2018-11-09","close":5300.6685},{"date":"2018-11-12","close":5119.1387},{"date":"2018-11-13","close":4964.8389},{"date":"2018-11-14","close":5218.98},{"date":"2018-11-15","close":4719.7734},{"date":"2018-11-16","close":4756.0786},{"date":"2018-11-19","close":5010.2212},{"date":"2018-11-20","close":5346.0508},{"date":"2018-11-21","close":5264.3628},{"date":"2018-11-22","close":5082.833},{"date":"2018-11-23","close":4964.8389},{"date":"2018-11-26","close":5291.5918},{"date":"2018-11-27","close":5300.6685},{"date":"2018-11-28","close":5264.3628},{"date":"2018-11-29","close":5382.3569},{"date":"2018-11-30","close":5336.9746},{"date":"2018-12-03","close":5209.9028},{"date":"2018-12-04","close":5218.98},{"date":"2018-12-05","close":5200.8276},{"date":"2018-12-06","close":4928.5332},{"date":"2018-12-07","close":4992.0679},{"date":"2018-12-10","close":4892.2271},{"date":"2018-12-11","close":4910.3799},{"date":"2018-12-12","close":5073.7563},{"date":"2018-12-13","close":5255.2856},{"date":"2018-12-14","close":5191.7505},{"date":"2018-12-17","close":5128.2153},{"date":"2018-12-18","close":5073.7563},{"date":"2018-12-19","close":5064.6802},{"date":"2018-12-20","close":4955.7622},{"date":"2018-12-21","close":4964.8389},{"date":"2018-12-24","close":4901.3032},{"date":"2018-12-26","close":4719.7734},{"date":"2018-12-27","close":4849.3354},{"date":"2018-12-28","close":4941.8799},{"date":"2019-01-02","close":4914.1177},{"date":"2019-01-03","close":4812.3179},{"date":"2019-01-04","close":4756.791},{"date":"2019-01-07","close":4858.5898},{"date":"2019-01-08","close":4904.8623},{"date":"2019-01-09","close":4978.8979},{"date":"2019-01-10","close":4941.8799},{"date":"2019-01-11","close":4969.6436},{"date":"2019-01-14","close":5006.6621},{"date":"2019-01-15","close":5015.9165},{"date":"2019-01-16","close":5099.2061},{"date":"2019-01-17","close":5089.9517},{"date":"2019-01-18","close":5089.9517},{"date":"2019-01-21","close":5108.4609},{"date":"2019-01-22","close":5126.9697},{"date":"2019-01-23","close":5293.5498},{"date":"2019-01-24","close":5367.5859},{"date":"2019-01-25","close":5460.1299},{"date":"2019-01-28","close":5497.1475},{"date":"2019-01-29","close":5543.4204},{"date":"2019-01-30","close":5524.9111},{"date":"2019-01-31","close":5552.6743},{"date":"2019-02-01","close":5561.9292},{"date":"2019-02-07","close":5506.4019},{"date":"2019-02-08","close":5552.6743},{"date":"2019-02-11","close":5561.9292},{"date":"2019-02-12","close":5478.6392},{"date":"2019-02-13","close":5460.1299},{"date":"2019-02-14","close":5580.4375},{"date":"2019-02-15","close":5497.1475},{"date":"2019-02-18","close":5552.6743},{"date":"2019-02-19","close":5552.6743},{"date":"2019-02-20","close":5543.4204},{"date":"2019-02-21","close":5524.9111},{"date":"2019-02-22","close":5497.1475},{"date":"2019-02-25","close":5432.3662},{"date":"2019-02-26","close":5423.1118},{"date":"2019-02-27","close":5450.8755},{"date":"2019-02-28","close":5487.8936},{"date":"2019-03-04","close":5524.9111},{"date":"2019-03-05","close":5515.6572},{"date":"2019-03-06","close":5450.8755},{"date":"2019-03-07","close":5404.6035},{"date":"2019-03-08","close":5321.313},{"date":"2019-03-11","close":5376.8403},{"date":"2019-03-12","close":5376.8403},{"date":"2019-03-13","close":5321.313},{"date":"2019-03-14","close":5219.5137},{"date":"2019-03-15","close":5201.0054},{"date":"2019-03-18","close":5163.9878},{"date":"2019-03-19","close":5163.9878},{"date":"2019-03-20","close":5108.4609},{"date":"2019-03-21","close":5071.4424},{"date":"2019-03-22","close":5071.4424},{"date":"2019-03-25","close":5062.188},{"date":"2019-03-26","close":5034.4248},{"date":"2019-03-27","close":5034.4248},{"date":"2019-03-28","close":4895.6084},{"date":"2019-03-29","close":4997.4072},{"date":"2019-04-01","close":5052.9341},{"date":"2019-04-02","close":5089.9517},{"date":"2019-04-03","close":5163.9878},{"date":"2019-04-04","close":5247.2778},{"date":"2019-04-05","close":5478.6392},{"date":"2019-04-08","close":5543.4204},{"date":"2019-04-09","close":5571.1836},{"date":"2019-04-10","close":5663.728},{"date":"2019-04-11","close":5839.563},{"date":"2019-04-12","close":5793.29},{"date":"2019-04-15","close":5932.1074},{"date":"2019-04-16","close":5996.8887},{"date":"2019-04-17","close":6209.7412},{"date":"2019-04-18","close":6191.2324},{"date":"2019-04-19","close":6191.2324},{"date":"2019-04-22","close":6052.415},{"date":"2019-04-23","close":5848.8174},{"date":"2019-04-24","close":5858.0713},{"date":"2019-04-25","close":6515.1377},{"date":"2019-04-26","close":6200.4863},{"date":"2019-04-29","close":7042.6421},{"date":"2019-04-30","close":6737.2451},{"date":"2019-05-02","close":6829.79},{"date":"2019-05-03","close":6542.9019},{"date":"2019-05-07","close":6672.4644},{"date":"2019-05-08","close":6783.5176},{"date":"2019-05-09","close":6385.5757},{"date":"2019-05-10","close":6635.4458},{"date":"2019-05-13","close":6468.8657},{"date":"2019-05-14","close":6616.9375},{"date":"2019-05-15","close":6690.9727},{"date":"2019-05-16","close":6663.2095},{"date":"2019-05-17","close":6626.1919},{"date":"2019-05-20","close":6570.6655},{"date":"2019-05-21","close":6663.2095},{"date":"2019-05-22","close":6690.9727},{"date":"2019-05-23","close":6441.1021},{"date":"2019-05-24","close":6293.0312},{"date":"2019-05-27","close":6080.1787},{"date":"2019-05-28","close":6339.3032},{"date":"2019-05-29","close":6256.0137},{"date":"2019-05-30","close":6376.3218},{"date":"2019-05-31","close":6339.3032},{"date":"2019-06-03","close":6339.3032},{"date":"2019-06-04","close":6293.0312},{"date":"2019-06-05","close":6394.8301},{"date":"2019-06-07","close":6561.4102},{"date":"2019-06-10","close":6663.2095},{"date":"2019-06-11","close":7523.8735},{"date":"2019-06-12","close":7236.9863},{"date":"2019-06-13","close":7329.5303},{"date":"2019-06-14","close":7098.1694},{"date":"2019-06-17","close":7227.7314},{"date":"2019-06-18","close":7181.459},{"date":"2019-06-19","close":7246.2402},{"date":"2019-06-20","close":7394.3115},{"date":"2019-06-21","close":7320.2764},{"date":"2019-06-24","close":7375.8027},{"date":"2019-06-25","close":7440.5835},{"date":"2019-06-26","close":7329.5303},{"date":"2019-06-27","close":7329.5303},{"date":"2019-06-28","close":7394.3115},{"date":"2019-07-01","close":7708.9629},{"date":"2019-07-02","close":7607.1641},{"date":"2019-07-03","close":7607.1641},{"date":"2019-07-04","close":7736.7261},{"date":"2019-07-05","close":7671.9458},{"date":"2019-07-08","close":7218.4775},{"date":"2019-07-09","close":7209.2227},{"date":"2019-07-10","close":7403.5659},{"date":"2019-07-11","close":7496.1104},{"date":"2019-07-12","close":7745.981},{"date":"2019-07-15","close":7773.7446},{"date":"2019-07-16","close":7857.0337},{"date":"2019-07-17","close":7653.436},{"date":"2019-07-18","close":7597.9102},{"date":"2019-07-19","close":7588.6558},{"date":"2019-07-22","close":7560.8921},{"date":"2019-07-23","close":7486.8564},{"date":"2019-07-24","close":7533.1284},{"date":"2019-07-25","close":7412.8208},{"date":"2019-07-26","close":7320.2764},{"date":"2019-07-29","close":7412.8208},{"date":"2019-07-30","close":7274.0034},{"date":"2019-07-31","close":7311.022},{"date":"2019-08-01","close":7311.022},{"date":"2019-08-02","close":7422.0752},{"date":"2019-08-05","close":7218.4775},{"date":"2019-08-06","close":7199.9683},{"date":"2019-08-07","close":6765.0083},{"date":"2019-08-08","close":6848.2988},{"date":"2019-08-09","close":6996.3696},{"date":"2019-08-12","close":6839.0444},{"date":"2019-08-13","close":6607.6826},{"date":"2019-08-14","close":6570.6655},{"date":"2019-08-16","close":6385.5757},{"date":"2019-08-19","close":6441.1021},{"date":"2019-08-20","close":6616.9375},{"date":"2019-08-21","close":6524.3921},{"date":"2019-08-22","close":6579.9194},{"date":"2019-08-23","close":6635.4458},{"date":"2019-08-26","close":6330.0488},{"date":"2019-08-27","close":6348.5576},{"date":"2019-08-28","close":6422.5933},{"date":"2019-08-29","close":6487.375},{"date":"2019-08-30","close":6579.9194},{"date":"2019-09-02","close":6820.5352},{"date":"2019-09-03","close":6894.5708},{"date":"2019-09-04","close":6885.3164},{"date":"2019-09-05","close":7172.2046},{"date":"2019-09-06","close":7348.0396},{"date":"2019-09-09","close":7311.022},{"date":"2019-09-10","close":7162.9502},{"date":"2019-09-11","close":7116.6777},{"date":"2019-09-16","close":7209.2227},{"date":"2019-09-17","close":7292.5127},{"date":"2019-09-18","close":7283.2578},{"date":"2019-09-19","close":7320.2764},{"date":"2019-09-20","close":7264.749},{"date":"2019-09-23","close":7172.2046},{"date":"2019-09-24","close":7209.2227},{"date":"2019-09-25","close":7098.1694},{"date":"2019-09-26","close":7116.6777},{"date":"2019-09-27","close":7061.1509},{"date":"2019-09-30","close":7051.897},{"date":"2019-10-01","close":7116.6777},{"date":"2019-10-02","close":7107.4238},{"date":"2019-10-04","close":6968.6064},{"date":"2019-10-07","close":7348.0396},{"date":"2019-10-08","close":7477.6021},{"date":"2019-10-10","close":7607.1641},{"date":"2019-10-11","close":7440.5835},{"date":"2019-10-14","close":7496.1104},{"date":"2019-10-15","close":7496.1104},{"date":"2019-10-16","close":7375.8027},{"date":"2019-10-17","close":7375.8027},{"date":"2019-10-18","close":7431.3296},{"date":"2019-10-21","close":7431.3296},{"date":"2019-10-22","close":7459.0933},{"date":"2019-10-23","close":7449.8384},{"date":"2019-10-24","close":7449.8384},{"date":"2019-10-25","close":7449.8384},{"date":"2019-10-28","close":7560.8921},{"date":"2019-10-29","close":7634.9272},{"date":"2019-10-30","close":7625.6729},{"date":"2019-10-31","close":7477.6021},{"date":"2019-11-01","close":7477.6021},{"date":"2019-11-04","close":7690.4541},{"date":"2019-11-05","close":7588.6558},{"date":"2019-11-06","close":7560.8921},{"date":"2019-11-07","close":7533.1284},{"date":"2019-11-08","close":7496.1104},{"date":"2019-11-11","close":7486.8564},{"date":"2019-11-12","close":7449.8384},{"date":"2019-11-13","close":7403.5659},{"date":"2019-11-14","close":7449.8384},{"date":"2019-11-15","close":7486.8564},{"date":"2019-11-18","close":7468.3472},{"date":"2019-11-19","close":7422.0752},{"date":"2019-11-20","close":7357.2939},{"date":"2019-11-21","close":7246.2402},{"date":"2019-11-22","close":7366.5479},{"date":"2019-11-25","close":7394.3115},{"date":"2019-11-26","close":7403.5659},{"date":"2019-11-27","close":7514.6201},{"date":"2019-11-28","close":7533.1284},{"date":"2019-11-29","close":7486.8564},{"date":"2019-12-02","close":7403.5659},{"date":"2019-12-03","close":7403.5659},{"date":"2019-12-04","close":7338.7852},{"date":"2019-12-05","close":7311.022},{"date":"2019-12-06","close":7218.4775},{"date":"2019-12-09","close":7292.5127},{"date":"2019-12-10","close":7227.7314},{"date":"2019-12-11","close":7199.9683},{"date":"2019-12-12","close":7181.459},{"date":"2019-12-13","close":7135.187},{"date":"2019-12-16","close":6959.3525},{"date":"2019-12-17","close":7014.8784},{"date":"2019-12-18","close":7172.2046},{"date":"2019-12-19","close":7162.9502},{"date":"2019-12-20","close":7125.9321},{"date":"2019-12-23","close":7135.187},{"date":"2019-12-24","close":7033.3877},{"date":"2019-12-26","close":6968.6064},{"date":"2019-12-27","close":7053.0181},{"date":"2019-12-30","close":7212.4609},{"date":"2020-01-02","close":7062.397},{"date":"2020-01-03","close":7146.8076},{"date":"2020-01-06","close":7118.6704},{"date":"2020-01-07","close":7090.5337},{"date":"2020-01-08","close":7006.1226},{"date":"2020-01-09","close":7034.2598},{"date":"2020-01-10","close":7128.0498},{"date":"2020-01-13","close":7099.9131},{"date":"2020-01-14","close":7212.4609},{"date":"2020-01-15","close":7137.4287},{"date":"2020-01-16","close":7137.4287},{"date":"2020-01-17","close":7165.5659},{"date":"2020-01-20","close":7146.8076},{"date":"2020-01-21","close":7090.5337},{"date":"2020-01-22","close":7221.8398},{"date":"2020-01-23","close":7221.8398},{"date":"2020-01-28","close":7034.2598},{"date":"2020-01-29","close":7071.7759},{"date":"2020-01-30","close":7024.8809},{"date":"2020-01-31","close":7024.8809},{"date":"2020-02-03","close":6874.8164},{"date":"2020-02-04","close":6912.3325},{"date":"2020-02-05","close":7118.6704},{"date":"2020-02-06","close":7193.7031},{"date":"2020-02-07","close":7203.082},{"date":"2020-02-10","close":7259.3564},{"date":"2020-02-11","close":7315.6299},{"date":"2020-02-12","close":7221.8398},{"date":"2020-02-13","close":7249.9771},{"date":"2020-02-14","close":7381.2832},{"date":"2020-02-17","close":7381.2832},{"date":"2020-02-18","close":7306.251},{"date":"2020-02-19","close":7278.1138},{"date":"2020-02-20","close":7231.2192},{"date":"2020-02-21","close":7165.5659},{"date":"2020-02-24","close":6968.6064},{"date":"2020-02-25","close":6959.228},{"date":"2020-02-26","close":6931.0908},{"date":"2020-02-27","close":6902.9536},{"date":"2020-02-28","close":6499.6558},{"date":"2020-03-02","close":6537.1719},{"date":"2020-03-03","close":6602.8252},{"date":"2020-03-04","close":6659.0991},{"date":"2020-03-05","close":6921.7114},{"date":"2020-03-06","close":6818.542},{"date":"2020-03-09","close":6818.542},{"date":"2020-03-10","close":6781.0259},{"date":"2020-03-11","close":6546.5513},{"date":"2020-03-12","close":6400.0},{"date":"2020-03-13","close":5608.6494},{"date":"2020-03-16","close":5524.2383},{"date":"2020-03-17","close":5383.5532},{"date":"2020-03-18","close":5158.457},{"date":"2020-03-19","close":4501.9263},{"date":"2020-03-20","close":4680.1274},{"date":"2020-03-23","close":4572.2686},{"date":"2020-03-24","close":4651.9902},{"date":"2020-03-25","close":4848.9497},{"date":"2020-03-26","close":4980.2559},{"date":"2020-03-27","close":5280.3843},{"date":"2020-03-30","close":5374.1748},{"date":"2020-03-31","close":6021.3262},{"date":"2020-04-01","close":5674.3027},{"date":"2020-04-02","close":5768.0928},{"date":"2020-04-03","close":5777.4717},{"date":"2020-04-06","close":5814.9878},{"date":"2020-04-07","close":6021.3262},{"date":"2020-04-08","close":5880.6411},{"date":"2020-04-09","close":5965.0522},{"date":"2020-04-10","close":5890.02},{"date":"2020-04-13","close":5796.23},{"date":"2020-04-14","close":5843.125},{"date":"2020-04-16","close":5871.2622},{"date":"2020-04-17","close":5908.7783},{"date":"2020-04-20","close":6002.5684},{"date":"2020-04-21","close":6058.8423},{"date":"2020-04-22","close":6049.4634},{"date":"2020-04-23","close":6133.874},{"date":"2020-04-24","close":6434.0029},{"date":"2020-04-27","close":6621.5825},{"date":"2020-04-28","close":6621.5825},{"date":"2020-04-29","close":6630.9619},{"date":"2020-05-04","close":6518.4136},{"date":"2020-05-06","close":6555.9302},{"date":"2020-05-07","close":6705.9941},{"date":"2020-05-08","close":6809.1631},{"date":"2020-05-11","close":6752.8896},{"date":"2020-05-12","close":6715.373},{"date":"2020-05-13","close":6696.6152},{"date":"2020-05-14","close":6687.2358},{"date":"2020-05-15","close":6696.6152},{"date":"2020-05-18","close":6715.373},{"date":"2020-05-19","close":6743.5107},{"date":"2020-05-20","close":6790.4048},{"date":"2020-05-21","close":6846.6797},{"date":"2020-05-22","close":6846.6797},{"date":"2020-05-25","close":6902.9536},{"date":"2020-05-26","close":6818.542},{"date":"2020-05-27","close":6846.6797},{"date":"2020-05-28","close":6809.1631},{"date":"2020-05-29","close":6846.6797},{"date":"2020-06-01","close":6893.5747},{"date":"2020-06-02","close":6884.1953},{"date":"2020-06-03","close":6977.9854},{"date":"2020-06-04","close":7081.1548},{"date":"2020-06-05","close":7156.1865},{"date":"2020-06-08","close":7165.5659},{"date":"2020-06-09","close":7174.9448},{"date":"2020-06-10","close":7221.8398},{"date":"2020-06-11","close":7231.2192},{"date":"2020-06-12","close":6996.7437},{"date":"2020-06-15","close":6574.6885},{"date":"2020-06-16","close":6668.4785},{"date":"2020-06-17","close":6584.0674},{"date":"2020-06-18","close":6574.6885},{"date":"2020-06-19","close":6724.752},{"date":"2020-06-22","close":6668.4785},{"date":"2020-06-23","close":6687.2358},{"date":"2020-06-24","close":6527.793},{"date":"2020-06-25","close":6368.3501},{"date":"2020-06-26","close":6415.2446},{"date":"2020-06-29","close":6096.3589},{"date":"2020-06-30","close":6143.2534},{"date":"2020-07-01","close":6180.7695},{"date":"2020-07-02","close":6274.5596},{"date":"2020-07-03","close":6349.5918},{"date":"2020-07-06","close":6462.1401},{"date":"2020-07-07","close":6462.1401},{"date":"2020-07-08","close":6565.3096},{"date":"2020-07-09","close":6584.0674},{"date":"2020-07-10","close":6677.8574},{"date":"2020-07-13","close":6677.8574},{"date":"2020-07-14","close":6705.9941},{"date":"2020-07-15","close":6781.0259},{"date":"2020-07-16","close":6752.8896},{"date":"2020-07-17","close":6771.6475},{"date":"2020-07-20","close":6762.269},{"date":"2020-07-21","close":7306.251},{"date":"2020-07-22","close":7146.8076},{"date":"2020-07-23","close":7503.2104},{"date":"2020-07-24","close":7493.8315},{"date":"2020-07-27","close":7615.7583},{"date":"2020-07-28","close":7747.0645},{"date":"2020-07-29","close":7915.8872},{"date":"2020-07-30","close":7925.2666},{"date":"2020-07-31","close":8028.4355},{"date":"2020-08-03","close":8009.6768},{"date":"2020-08-04","close":7868.9922},{"date":"2020-08-05","close":7653.2739},{"date":"2020-08-06","close":7803.3384},{"date":"2020-08-07","close":7784.5801},{"date":"2020-08-10","close":8037.8149},{"date":"2020-08-11","close":8047.1934},{"date":"2020-08-12","close":8009.6768},{"date":"2020-08-13","close":8009.6768},{"date":"2020-08-14","close":7944.0239},{"date":"2020-08-18","close":7540.7261},{"date":"2020-08-19","close":7587.6216},{"date":"2020-08-20","close":7137.4287},{"date":"2020-08-21","close":7371.9043},{"date":"2020-08-24","close":7390.6626},{"date":"2020-08-25","close":7493.8315},{"date":"2020-08-26","close":7568.8638},{"date":"2020-08-27","close":7503.2104},{"date":"2020-08-28","close":7503.2104},{"date":"2020-08-31","close":7531.3472},{"date":"2020-09-01","close":7587.6216},{"date":"2020-09-02","close":7587.6216},{"date":"2020-09-03","close":7606.3794},{"date":"2020-09-04","close":7587.6216},{"date":"2020-09-07","close":7653.2739},{"date":"2020-09-08","close":7718.9272},{"date":"2020-09-09","close":7615.7583},{"date":"2020-09-10","close":7672.0327},{"date":"2020-09-11","close":7756.4438},{"date":"2020-09-14","close":7868.9922},{"date":"2020-09-15","close":7812.7173},{"date":"2020-09-16","close":7831.4756},{"date":"2020-09-17","close":7812.7173},{"date":"2020-09-18","close":7925.2666},{"date":"2020-09-21","close":7850.2334},{"date":"2020-09-22","close":7690.791},{"date":"2020-09-23","close":7728.3066},{"date":"2020-09-24","close":7559.4849},{"date":"2020-09-25","close":7615.7583},{"date":"2020-09-28","close":7775.2017},{"date":"2020-09-29","close":7850.2334},{"date":"2020-10-05","close":7953.4023},{"date":"2020-10-06","close":8019.0562},{"date":"2020-10-07","close":8028.4355},{"date":"2020-10-08","close":8131.6045},{"date":"2020-10-12","close":8178.4985},{"date":"2020-10-13","close":8300.4268},{"date":"2020-10-14","close":8300.4268},{"date":"2020-10-15","close":8300.4268},{"date":"2020-10-16","close":8319.1846},{"date":"2020-10-19","close":8319.1846},{"date":"2020-10-20","close":8337.9424},{"date":"2020-10-21","close":8225.3945},{"date":"2020-10-22","close":8131.6045},{"date":"2020-10-23","close":8065.9512},{"date":"2020-10-26","close":7737.6855},{"date":"2020-10-27","close":7737.6855},{"date":"2020-10-28","close":7897.1294},{"date":"2020-10-29","close":7765.8232},{"date":"2020-10-30","close":7718.9272},{"date":"2020-11-02","close":7700.1699},{"date":"2020-11-03","close":7784.5801},{"date":"2020-11-04","close":7878.3711},{"date":"2020-11-05","close":7859.6133},{"date":"2020-11-06","close":7784.5801},{"date":"2020-11-09","close":7925.2666},{"date":"2020-11-10","close":7925.2666},{"date":"2020-11-11","close":7887.75},{"date":"2020-11-12","close":7925.2666},{"date":"2020-11-13","close":7925.2666},{"date":"2020-11-16","close":7934.6455},{"date":"2020-11-17","close":7934.6455},{"date":"2020-11-18","close":7981.54},{"date":"2020-11-19","close":7953.4023},{"date":"2020-11-20","close":7897.1294},{"date":"2020-11-23","close":7812.7173},{"date":"2020-11-24","close":7793.9595},{"date":"2020-11-25","close":7756.4438},{"date":"2020-11-26","close":7756.4438},{"date":"2020-11-27","close":7812.7173},{"date":"2020-11-30","close":7859.6133},{"date":"2020-12-01","close":7831.4756},{"date":"2020-12-02","close":7756.4438},{"date":"2020-12-03","close":7747.0645},{"date":"2020-12-04","close":7728.3066},{"date":"2020-12-07","close":7709.5488},{"date":"2020-12-08","close":7709.5488},{"date":"2020-12-09","close":7709.5488},{"date":"2020-12-10","close":7662.6538},{"date":"2020-12-11","close":7775.2017},{"date":"2020-12-14","close":7756.4438},{"date":"2020-12-15","close":7709.5488},{"date":"2020-12-16","close":7690.791},{"date":"2020-12-17","close":7868.9922},{"date":"2020-12-18","close":7812.7173},{"date":"2020-12-21","close":7812.7173},{"date":"2020-12-22","close":7737.6855},{"date":"2020-12-23","close":8009.6768},{"date":"2020-12-24","close":7915.8872},{"date":"2020-12-28","close":7868.9922},{"date":"2020-12-29","close":7992.3906},{"date":"2020-12-30","close":8153.7563},{"date":"2021-01-04","close":8201.2168},{"date":"2021-01-05","close":8191.7251},{"date":"2021-01-06","close":8182.2334},{"date":"2021-01-07","close":8334.1074},{"date":"2021-01-08","close":8362.583},{"date":"2021-01-11","close":8429.0283},{"date":"2021-01-12","close":8372.0762},{"date":"2021-01-13","close":8372.0762},{"date":"2021-01-14","close":8429.0283},{"date":"2021-01-15","close":10251.5215},{"date":"2021-01-18","close":12339.7939},{"date":"2021-01-19","close":12244.873},{"date":"2021-01-20","close":12387.2549},{"date":"2021-01-21","close":12102.4902},{"date":"2021-01-22","close":12624.5586},{"date":"2021-01-25","close":13526.3135},{"date":"2021-01-26","close":13383.9297},{"date":"2021-01-27","close":13194.0869},{"date":"2021-01-28","close":13289.0088},{"date":"2021-01-29","close":13526.3135},{"date":"2021-02-01","close":14285.6846},{"date":"2021-02-02","close":14902.6748},{"date":"2021-02-03","close":14190.7637},{"date":"2021-02-04","close":14712.8311},{"date":"2021-02-05","close":16943.4863},{"date":"2021-02-08","close":16468.8789},{"date":"2021-02-09","close":16990.9473},{"date":"2021-02-10","close":17323.1738},{"date":"2021-02-15","close":18746.9961},{"date":"2021-02-16","close":16421.4199},{"date":"2021-02-17","close":17085.8691},{"date":"2021-02-18","close":17750.3203},{"date":"2021-02-19","close":18984.2969},{"date":"2021-02-22","close":18984.2969},{"date":"2021-02-23","close":18936.8379},{"date":"2021-02-24","close":17465.5547},{"date":"2021-02-25","close":17750.3203},{"date":"2021-02-26","close":17180.7891},{"date":"2021-03-02","close":17085.8691},{"date":"2021-03-03","close":16326.4961},{"date":"2021-03-04","close":15567.125},{"date":"2021-03-05","close":16184.1152},{"date":"2021-03-08","close":16184.1152},{"date":"2021-03-09","close":15282.3604},{"date":"2021-03-10","close":15139.9785},{"date":"2021-03-11","close":15282.3604},{"date":"2021-03-12","close":15329.8203},{"date":"2021-03-15","close":14950.1357},{"date":"2021-03-16","close":14760.293},{"date":"2021-03-17","close":15234.8994},{"date":"2021-03-18","close":16041.7314},{"date":"2021-03-19","close":16421.4199},{"date":"2021-03-22","close":16421.4199},{"date":"2021-03-23","close":16468.8789},{"date":"2021-03-24","close":16373.958},{"date":"2021-03-25","close":16136.6533},{"date":"2021-03-26","close":15994.2725},{"date":"2021-03-29","close":15424.7432},{"date":"2021-03-30","close":15994.2725},{"date":"2021-03-31","close":16136.6533},{"date":"2021-04-01","close":15899.3496},{"date":"2021-04-02","close":15567.125},{"date":"2021-04-05","close":15567.125},{"date":"2021-04-06","close":15187.4385},{"date":"2021-04-07","close":14902.6748},{"date":"2021-04-08","close":16041.7314},{"date":"2021-04-09","close":16231.5742},{"date":"2021-04-12","close":16516.3398},{"date":"2021-04-13","close":16611.2617},{"date":"2021-04-14","close":16753.6426},{"date":"2021-04-15","close":18557.1523},{"date":"2021-04-16","close":19221.6016},{"date":"2021-04-19","close":18319.8477},{"date":"2021-04-20","close":18557.1523},{"date":"2021-04-21","close":18462.2305},{"date":"2021-04-22","close":18462.2305},{"date":"2021-04-23","close":18035.084},{"date":"2021-04-26","close":18699.5332},{"date":"2021-04-27","close":20075.8965},{"date":"2021-04-28","close":19648.75},{"date":"2021-04-29","close":19458.9062},{"date":"2021-04-30","close":18984.2969},{"date":"2021-05-03","close":18936.8379},{"date":"2021-05-04","close":18367.3105},{"date":"2021-05-06","close":18509.6914},{"date":"2021-05-07","close":18699.5332},{"date":"2021-05-10","close":18699.5332},{"date":"2021-05-11","close":18462.2305},{"date":"2021-05-12","close":18035.084},{"date":"2021-05-13","close":17845.2422},{"date":"2021-05-14","close":18224.9277},{"date":"2021-05-17","close":17607.9375},{"date":"2021-05-18","close":17797.7793},{"date":"2021-05-20","close":17702.8594},{"date":"2021-05-21","close":17465.5547},{"date":"2021-05-24","close":17560.4746},{"date":"2021-05-25","close":17702.8594},{"date":"2021-05-26","close":17845.2422},{"date":"2021-05-27","close":17323.1738},{"date":"2021-05-28","close":17133.3301},{"date":"2021-05-31","close":17228.252},{"date":"2021-06-01","close":17085.8691},{"date":"2021-06-02","close":16516.3398},{"date":"2021-06-03","close":17085.8691},{"date":"2021-06-04","close":17892.7012},{"date":"2021-06-07","close":17228.252},{"date":"2021-06-08","close":17228.252},{"date":"2021-06-09","close":17038.4062},{"date":"2021-06-10","close":17133.3301},{"date":"2021-06-11","close":16990.9473},{"date":"2021-06-14","close":16848.5645},{"date":"2021-06-15","close":16611.2617},{"date":"2021-06-16","close":16706.1836},{"date":"2021-06-17","close":16658.7207},{"date":"2021-06-18","close":16658.7207},{"date":"2021-06-21","close":16896.0254},{"date":"2021-06-22","close":17228.252},{"date":"2021-06-23","close":17038.4062},{"date":"2021-06-24","close":16801.1055},{"date":"2021-06-25","close":16801.1055},{"date":"2021-06-28","close":17133.3301},{"date":"2021-06-29","close":17607.9375},{"date":"2021-06-30","close":17323.1738},{"date":"2021-07-01","close":17513.0156},{"date":"2021-07-02","close":17750.3203},{"date":"2021-07-05","close":17607.9375},{"date":"2021-07-06","close":17750.3203},{"date":"2021-07-07","close":17797.7793},{"date":"2021-07-08","close":17228.252},{"date":"2021-07-09","close":17038.4062},{"date":"2021-07-12","close":16753.6426},{"date":"2021-07-13","close":17180.7891},{"date":"2021-07-14","close":18035.084},{"date":"2021-07-15","close":20692.8867},{"date":"2021-07-16","close":20550.502},{"date":"2021-07-19","close":21120.0332},{"date":"2021-07-20","close":21499.7188},{"date":"2021-07-21","close":20075.8965},{"date":"2021-07-22","close":20313.1992},{"date":"2021-07-23","close":21072.5703},{"date":"2021-07-26","close":20930.1875},{"date":"2021-07-27","close":20313.1992},{"date":"2021-07-28","close":20075.8965},{"date":"2021-07-29","close":20075.8965},{"date":"2021-07-30","close":20977.6504},{"date":"2021-08-02","close":22496.3926},{"date":"2021-08-03","close":21831.9434},{"date":"2021-08-04","close":21499.7188},{"date":"2021-08-05","close":21831.9434},{"date":"2021-08-06","close":21689.5605},{"date":"2021-08-09","close":21784.4824},{"date":"2021-08-10","close":22686.2363},{"date":"2021-08-11","close":21737.0234},{"date":"2021-08-12","close":22306.5508},{"date":"2021-08-13","close":22259.0898},{"date":"2021-08-17","close":20882.7285},{"date":"2021-08-18","close":20882.7285},{"date":"2021-08-19","close":20408.1211},{"date":"2021-08-20","close":19791.1328},{"date":"2021-08-23","close":20740.3457},{"date":"2021-08-24","close":20882.7285},{"date":"2021-08-25","close":21167.4922},{"date":"2021-08-26","close":21025.1113},{"date":"2021-08-27","close":20835.2676},{"date":"2021-08-30","close":20882.7285},{"date":"2021-08-31","close":20882.7285},{"date":"2021-09-01","close":22069.2461},{"date":"2021-09-02","close":21547.1777},{"date":"2021-09-03","close":21547.1777},{"date":"2021-09-06","close":21072.5703},{"date":"2021-09-07","close":21214.9551},{"date":"2021-09-08","close":20835.2676},{"date":"2021-09-09","close":20597.9648},{"date":"2021-09-10","close":21072.5703},{"date":"2021-09-13","close":20835.2676},{"date":"2021-09-14","close":21357.3359},{"date":"2021-09-15","close":21025.1113},{"date":"2021-09-16","close":21025.1113},{"date":"2021-09-17","close":20930.1875},{"date":"2021-09-23","close":21452.2559},{"date":"2021-09-24","close":21120.0332},{"date":"2021-09-27","close":21926.8652},{"date":"2021-09-28","close":22591.3145},{"date":"2021-09-29","close":23303.2266},{"date":"2021-09-30","close":23113.3828},{"date":"2021-10-01","close":23065.9238},{"date":"2021-10-05","close":23682.9141},{"date":"2021-10-06","close":25249.1172},{"date":"2021-10-07","close":23872.7559},{"date":"2021-10-08","close":23587.9902},{"date":"2021-10-12","close":22211.6289},{"date":"2021-10-13","close":22021.7871},{"date":"2021-10-14","close":22259.0898},{"date":"2021-10-15","close":22543.8555},{"date":"2021-10-18","close":21926.8652},{"date":"2021-10-19","close":21689.5605},{"date":"2021-10-20","close":21404.7969},{"date":"2021-10-21","close":21214.9551},{"date":"2021-10-22","close":21072.5703},{"date":"2021-10-25","close":21120.0332},{"date":"2021-10-26","close":21262.4141},{"date":"2021-10-27","close":20977.6504},{"date":"2021-10-28","close":20882.7285},{"date":"2021-10-29","close":20977.6504},{"date":"2021-11-01","close":20265.7383},{"date":"2021-11-02","close":20550.502},{"date":"2021-11-03","close":20408.1211},{"date":"2021-11-04","close":20692.8867},{"date":"2021-11-05","close":21452.2559},{"date":"2021-11-08","close":21831.9434},{"date":"2021-11-09","close":21974.3242},{"date":"2021-11-10","close":21120.0332},{"date":"2021-11-11","close":20455.582},{"date":"2021-11-12","close":21025.1113},{"date":"2021-11-15","close":20787.8066},{"date":"2021-11-16","close":20408.1211},{"date":"2021-11-17","close":20218.2773},{"date":"2021-11-18","close":19980.9746},{"date":"2021-11-19","close":19886.0527},{"date":"2021-11-22","close":19506.3652},{"date":"2021-11-23","close":18652.0742},{"date":"2021-11-24","close":19411.4453},{"date":"2021-11-25","close":19363.9844},{"date":"2021-11-26","close":18604.6113},{"date":"2021-11-29","close":18130.0059},{"date":"2021-11-30","close":17370.6328},{"date":"2021-12-01","close":17560.4746},{"date":"2021-12-02","close":17560.4746},{"date":"2021-12-03","close":17750.3203},{"date":"2021-12-06","close":18130.0059},{"date":"2021-12-07","close":18035.084},{"date":"2021-12-08","close":17987.623},{"date":"2021-12-09","close":17845.2422},{"date":"2021-12-10","close":17655.3965},{"date":"2021-12-13","close":17940.1621},{"date":"2021-12-14","close":17940.1621},{"date":"2021-12-15","close":17892.7012},{"date":"2021-12-16","close":17797.7793},{"date":"2021-12-17","close":17418.0938},{"date":"2021-12-20","close":17275.7109},{"date":"2021-12-21","close":17085.8691},{"date":"2021-12-22","close":18035.084},{"date":"2021-12-23","close":18462.2305},{"date":"2021-12-24","close":18509.6914},{"date":"2021-12-27","close":18509.6914},{"date":"2021-12-28","close":17845.2422},{"date":"2021-12-29","close":18936.8379},{"date":"2021-12-30","close":19031.7598},{"date":"2022-01-03","close":21350.0},{"date":"2022-01-04","close":20740.3457},{"date":"2022-01-05","close":20408.1211},{"date":"2022-01-06","close":20075.8965},{"date":"2022-01-07","close":20503.043},{"date":"2022-01-10","close":20597.9648},{"date":"2022-01-11","close":20597.9648},{"date":"2022-01-12","close":20503.043},{"date":"2022-01-13","close":20455.582},{"date":"2022-01-14","close":20408.1211},{"date":"2022-01-17","close":19648.75},{"date":"2022-01-18","close":19458.9062},{"date":"2022-01-19","close":18889.377},{"date":"2022-01-20","close":18794.4551},{"date":"2022-01-21","close":18319.8477},{"date":"2022-01-24","close":17655.3965},{"date":"2022-01-25","close":17845.2422},{"date":"2022-01-26","close":17845.2422},{"date":"2022-01-27","close":17133.3301},{"date":"2022-01-28","close":18035.084},{"date":"2022-02-03","close":18367.3105},{"date":"2022-02-04","close":18272.3867},{"date":"2022-02-07","close":17845.2422},{"date":"2022-02-08","close":17845.2422},{"date":"2022-02-09","close":17845.2422},{"date":"2022-02-10","close":17940.1621},{"date":"2022-02-11","close":17892.7012},{"date":"2022-02-14","close":17750.3203},{"date":"2022-02-15","close":17465.5547},{"date":"2022-02-16","close":17560.4746},{"date":"2022-02-17","close":17560.4746},{"date":"2022-02-18","close":17797.7793},{"date":"2022-02-21","close":17702.8594},{"date":"2022-02-22","close":17702.8594},{"date":"2022-02-23","close":17702.8594},{"date":"2022-02-24","close":17228.252},{"date":"2022-02-25","close":16990.9473},{"date":"2022-02-28","close":16990.9473},{"date":"2022-03-02","close":17228.252},{"date":"2022-03-03","close":17560.4746},{"date":"2022-03-04","close":18272.3867},{"date":"2022-03-07","close":18130.0059},{"date":"2022-03-08","close":17845.2422},{"date":"2022-03-10","close":18035.084},{"date":"2022-03-11","close":18035.084},{"date":"2022-03-14","close":18035.084},{"date":"2022-03-15","close":18035.084},{"date":"2022-03-16","close":17655.3965},{"date":"2022-03-17","close":17655.3965},{"date":"2022-03-18","close":17845.2422},{"date":"2022-03-21","close":17845.2422},{"date":"2022-03-22","close":17750.3203},{"date":"2022-03-23","close":17750.3203},{"date":"2022-03-24","close":17418.0938},{"date":"2022-03-25","close":17465.5547},{"date":"2022-03-28","close":17465.5547},{"date":"2022-03-29","close":17228.252},{"date":"2022-03-30","close":16990.9473},{"date":"2022-03-31","close":16848.5645},{"date":"2022-04-01","close":16421.4199},{"date":"2022-04-04","close":16848.5645},{"date":"2022-04-05","close":16753.6426},{"date":"2022-04-06","close":16611.2617},{"date":"2022-04-07","close":16184.1152},{"date":"2022-04-08","close":16089.1934},{"date":"2022-04-11","close":15851.8887},{"date":"2022-04-12","close":15519.6641},{"date":"2022-04-13","close":16421.4199},{"date":"2022-04-14","close":16136.6533},{"date":"2022-04-15","close":15424.7432},{"date":"2022-04-18","close":14617.9092},{"date":"2022-04-19","close":14428.0674},{"date":"2022-04-20","close":14570.4492},{"date":"2022-04-21","close":14617.9092},{"date":"2022-04-22","close":14380.6064},{"date":"2022-04-25","close":13811.0771},{"date":"2022-04-26","close":13811.0771},{"date":"2022-04-27","close":13526.3135},{"date":"2022-04-28","close":13478.8525},{"date":"2022-04-29","close":13763.6162},{"date":"2022-05-02","close":13811.0771},{"date":"2022-05-03","close":13905.998},{"date":"2022-05-04","close":15519.6641},{"date":"2022-05-06","close":15567.125},{"date":"2022-05-09","close":16750.0},{"date":"2022-05-10","close":16373.958},{"date":"2022-05-11","close":16136.6533},{"date":"2022-05-12","close":16801.1055},{"date":"2022-05-13","close":16848.5645},{"date":"2022-05-16","close":17085.8691},{"date":"2022-05-17","close":17038.4062},{"date":"2022-05-18","close":16943.4863},{"date":"2022-05-19","close":16848.5645},{"date":"2022-05-20","close":16896.0254},{"date":"2022-05-23","close":16516.3398},{"date":"2022-05-24","close":16089.1934},{"date":"2022-05-25","close":16753.6426},{"date":"2022-05-26","close":16801.1055},{"date":"2022-05-27","close":17085.8691},{"date":"2022-05-30","close":17085.8691},{"date":"2022-05-31","close":17133.3301},{"date":"2022-06-02","close":17085.8691},{"date":"2022-06-03","close":16990.9473},{"date":"2022-06-07","close":16801.1055},{"date":"2022-06-08","close":16658.7207},{"date":"2022-06-09","close":16943.4863},{"date":"2022-06-10","close":16801.1055},{"date":"2022-06-13","close":16516.3398},{"date":"2022-06-14","close":16468.8789},{"date":"2022-06-15","close":15804.4287},{"date":"2022-06-16","close":15851.8887},{"date":"2022-06-17","close":16089.1934},{"date":"2022-06-20","close":15899.3496},{"date":"2022-06-21","close":15709.5068},{"date":"2022-06-22","close":15282.3604},{"date":"2022-06-23","close":14238.2246},{"date":"2022-06-24","close":14190.7637},{"date":"2022-06-27","close":14570.4492},{"date":"2022-06-28","close":14428.0674},{"date":"2022-06-29","close":14333.1455},{"date":"2022-06-30","close":14238.2246},{"date":"2022-07-01","close":14475.5273},{"date":"2022-07-04","close":14380.6064},{"date":"2022-07-05","close":14475.5273},{"date":"2022-07-06","close":14285.6846},{"date":"2022-07-07","close":14475.5273},{"date":"2022-07-08","close":14238.2246},{"date":"2022-07-11","close":14807.7529},{"date":"2022-07-12","close":15139.9785},{"date":"2022-07-13","close":14855.2139},{"date":"2022-07-14","close":14760.293},{"date":"2022-07-15","close":14855.2139},{"date":"2022-07-18","close":14855.2139},{"date":"2022-07-19","close":14997.5957},{"date":"2022-07-20","close":14902.6748},{"date":"2022-07-21","close":14807.7529},{"date":"2022-07-22","close":14617.9092},{"date":"2022-07-25","close":14570.4492},{"date":"2022-07-26","close":14570.4492},{"date":"2022-07-27","close":14428.0674},{"date":"2022-07-28","close":14428.0674},{"date":"2022-07-29","close":14238.2246},{"date":"2022-08-01","close":14475.5273},{"date":"2022-08-02","close":14760.293},{"date":"2022-08-03","close":15662.0469},{"date":"2022-08-04","close":15472.2041},{"date":"2022-08-05","close":15234.8994},{"date":"2022-08-08","close":14950.1357},{"date":"2022-08-09","close":14807.7529},{"date":"2022-08-10","close":14950.1357},{"date":"2022-08-11","close":14997.5957},{"date":"2022-08-12","close":14712.8311},{"date":"2022-08-16","close":14475.5273},{"date":"2022-08-17","close":14380.6064},{"date":"2022-08-18","close":14285.6846},{"date":"2022-08-19","close":14475.5273},{"date":"2022-08-22","close":14048.3809},{"date":"2022-08-23","close":14000.9199},{"date":"2022-08-24","close":14000.9199},{"date":"2022-08-25","close":13953.459},{"date":"2022-08-26","close":13953.459},{"date":"2022-08-29","close":13526.3135},{"date":"2022-08-30","close":13573.7734},{"date":"2022-08-31","close":13668.6953},{"date":"2022-09-01","close":13526.3135},{"date":"2022-09-02","close":13478.8525},{"date":"2022-09-05","close":13431.3906},{"date":"2022-09-06","close":13763.6162},{"date":"2022-09-07","close":13573.7734},{"date":"2022-09-08","close":14665.3701},{"date":"2022-09-13","close":16136.6533},{"date":"2022-09-14","close":19079.2207},{"date":"2022-09-15","close":20313.1992},{"date":"2022-09-16","close":20075.8965},{"date":"2022-09-19","close":19458.9062},{"date":"2022-09-20","close":20170.8184},{"date":"2022-09-21","close":19411.4453},{"date":"2022-09-22","close":17085.8691},{"date":"2022-09-23","close":14997.5957},{"date":"2022-09-26","close":14000.9199},{"date":"2022-09-27","close":13905.998},{"date":"2022-09-28","close":13573.7734},{"date":"2022-09-29","close":14048.3809},{"date":"2022-09-30","close":14997.5957},{"date":"2022-10-04","close":17133.3301},{"date":"2022-10-05","close":15756.9678},{"date":"2022-10-06","close":16231.5742},{"date":"2022-10-07","close":16516.3398},{"date":"2022-10-11","close":16041.7314},{"date":"2022-10-12","close":16136.6533},{"date":"2022-10-13","close":17418.0938},{"date":"2022-10-14","close":17418.0938},{"date":"2022-10-17","close":17797.7793},{"date":"2022-10-18","close":17702.8594},{"date":"2022-10-19","close":18082.543},{"date":"2022-10-20","close":17418.0938},{"date":"2022-10-21","close":16706.1836},{"date":"2022-10-24","close":16421.4199},{"date":"2022-10-25","close":16896.0254},{"date":"2022-10-26","close":15804.4287},{"date":"2022-10-27","close":16658.7207},{"date":"2022-10-28","close":16516.3398},{"date":"2022-10-31","close":16611.2617},{"date":"2022-11-01","close":17275.7109},{"date":"2022-11-02","close":18509.6914},{"date":"2022-11-03","close":18367.3105},{"date":"2022-11-04","close":17892.7012},{"date":"2022-11-07","close":18699.5332},{"date":"2022-11-08","close":18414.7695},{"date":"2022-11-09","close":18224.9277},{"date":"2022-11-10","close":18319.8477},{"date":"2022-11-11","close":18319.8477},{"date":"2022-11-14","close":18177.4648},{"date":"2022-11-15","close":18177.4648},{"date":"2022-11-16","close":17750.3203},{"date":"2022-11-17","close":17607.9375},{"date":"2022-11-18","close":17845.2422},{"date":"2022-11-21","close":17465.5547},{"date":"2022-11-22","close":17275.7109},{"date":"2022-11-23","close":17085.8691},{"date":"2022-11-24","close":17797.7793},{"date":"2022-11-25","close":18414.7695},{"date":"2022-11-28","close":18224.9277},{"date":"2022-11-29","close":18319.8477},{"date":"2022-11-30","close":18319.8477},{"date":"2022-12-01","close":17750.3203},{"date":"2022-12-02","close":17607.9375},{"date":"2022-12-05","close":17465.5547},{"date":"2022-12-06","close":17418.0938},{"date":"2022-12-07","close":17465.5547},{"date":"2022-12-08","close":16990.9473},{"date":"2022-12-09","close":17702.8594},{"date":"2022-12-12","close":17323.1738},{"date":"2022-12-13","close":17845.2422},{"date":"2022-12-14","close":17607.9375},{"date":"2022-12-15","close":17655.3965},{"date":"2022-12-16","close":17323.1738},{"date":"2022-12-19","close":16943.4863},{"date":"2022-12-20","close":17323.1738},{"date":"2022-12-21","close":17275.7109},{"date":"2022-12-22","close":16516.3398},{"date":"2022-12-23","close":15092.5176},{"date":"2022-12-26","close":15187.4385},{"date":"2022-12-27","close":15187.4385},{"date":"2022-12-28","close":14712.8311},{"date":"2022-12-29","close":14238.2246},{"date":"2023-01-02","close":15851.8887},{"date":"2023-01-03","close":14902.6748},{"date":"2023-01-04","close":15519.6641},{"date":"2023-01-05","close":15139.9785},{"date":"2023-01-06","close":14950.1357},{"date":"2023-01-09","close":15282.3604},{"date":"2023-01-10","close":15092.5176},{"date":"2023-01-11","close":14285.6846},{"date":"2023-01-12","close":14285.6846},{"date":"2023-01-13","close":13716.1562},{"date":"2023-01-16","close":14190.7637},{"date":"2023-01-17","close":14095.8408},{"date":"2023-01-18","close":14048.3809},{"date":"2023-01-19","close":13905.998},{"date":"2023-01-20","close":13953.459},{"date":"2023-01-25","close":14124.3184},{"date":"2023-01-26","close":14447.0518},{"date":"2023-01-27","close":14333.1455},{"date":"2023-01-30","close":14845.7217},{"date":"2023-01-31","close":14399.5908},{"date":"2023-02-01","close":14494.5127},{"date":"2023-02-02","close":14741.3086},{"date":"2023-02-03","close":14522.9883},{"date":"2023-02-06","close":14617.9092},{"date":"2023-02-07","close":14693.8477},{"date":"2023-02-08","close":14570.4492},{"date":"2023-02-09","close":14247.7158},{"date":"2023-02-10","close":14181.2705},{"date":"2023-02-13","close":14048.3809},{"date":"2023-02-14","close":14133.8105},{"date":"2023-02-15","close":13868.0293},{"date":"2023-02-16","close":14010.4121},{"date":"2023-02-17","close":14038.8887},{"date":"2023-02-20","close":14238.2246},{"date":"2023-02-21","close":14257.209},{"date":"2023-02-22","close":14409.083},{"date":"2023-02-23","close":14342.6377},{"date":"2023-02-24","close":13839.5547},{"date":"2023-02-27","close":14684.3555},{"date":"2023-02-28","close":14541.9736},{"date":"2023-03-02","close":15984.7812},{"date":"2023-03-03","close":15595.6016},{"date":"2023-03-06","close":16108.1768},{"date":"2023-03-07","close":15842.3975},{"date":"2023-03-08","close":15073.5342},{"date":"2023-03-09","close":15073.5342},{"date":"2023-03-10","close":14741.3086},{"date":"2023-03-13","close":14969.1201},{"date":"2023-03-14","close":14703.3389},{"date":"2023-03-15","close":14418.5752},{"date":"2023-03-16","close":14200.2549},{"date":"2023-03-17","close":14617.9092},{"date":"2023-03-20","close":14380.6064},{"date":"2023-03-21","close":14456.5439},{"date":"2023-03-22","close":14551.4658},{"date":"2023-03-23","close":14067.3662},{"date":"2023-03-24","close":15092.5176},{"date":"2023-03-27","close":14826.7373},{"date":"2023-03-28","close":15813.9209},{"date":"2023-03-29","close":15870.874},{"date":"2023-03-30","close":15557.6338},{"date":"2023-03-31","close":14969.1201},{"date":"2023-04-03","close":14779.2773},{"date":"2023-04-04","close":14874.1982},{"date":"2023-04-05","close":14931.1504},{"date":"2023-04-06","close":15320.3291},{"date":"2023-04-07","close":15310.8369},{"date":"2023-04-10","close":15320.3291},{"date":"2023-04-11","close":16554.3086},{"date":"2023-04-12","close":16326.4961},{"date":"2023-04-13","close":16620.7539},{"date":"2023-04-14","close":16136.6533},{"date":"2023-04-17","close":16127.1621},{"date":"2023-04-18","close":16364.4668},{"date":"2023-04-19","close":16307.5127},{"date":"2023-04-20","close":15662.0469},{"date":"2023-04-21","close":15225.4072},{"date":"2023-04-24","close":14988.1045},{"date":"2023-04-25","close":15187.4385},{"date":"2023-04-26","close":15206.4238},{"date":"2023-04-27","close":14769.7852},{"date":"2023-04-28","close":14722.3242},{"date":"2023-05-02","close":14722.3242},{"date":"2023-05-03","close":14636.8955},{"date":"2023-05-04","close":14475.5273},{"date":"2023-05-08","close":14579.9414},{"date":"2023-05-09","close":14579.9414},{"date":"2023-05-10","close":14466.0361},{"date":"2023-05-11","close":14532.4805},{"date":"2023-05-12","close":14988.1045},{"date":"2023-05-15","close":15130.4863},{"date":"2023-05-16","close":14855.2139},{"date":"2023-05-17","close":15177.9473},{"date":"2023-05-18","close":15386.7754},{"date":"2023-05-19","close":15396.2666},{"date":"2023-05-22","close":15320.3291},{"date":"2023-05-23","close":15310.8369},{"date":"2023-05-24","close":15073.5342},{"date":"2023-05-25","close":15073.5342},{"date":"2023-05-26","close":14988.1045},{"date":"2023-05-30","close":15367.79},{"date":"2023-05-31","close":15500.6797},{"date":"2023-06-01","close":15624.0781},{"date":"2023-06-02","close":15662.0469},{"date":"2023-06-05","close":15434.2354},{"date":"2023-06-07","close":15358.2979},{"date":"2023-06-08","close":15377.2812},{"date":"2023-06-09","close":15576.6182},{"date":"2023-06-12","close":15491.1885},{"date":"2023-06-13","close":15510.1719},{"date":"2023-06-14","close":15187.4385},{"date":"2023-06-15","close":15149.4707},{"date":"2023-06-16","close":15168.4551},{"date":"2023-06-19","close":14931.1504},{"date":"2023-06-20","close":14874.1982},{"date":"2023-06-21","close":14817.2461},{"date":"2023-06-22","close":14731.8164},{"date":"2023-06-23","close":14665.3701},{"date":"2023-06-26","close":14380.6064},{"date":"2023-06-27","close":14418.5752},{"date":"2023-06-28","close":14579.9414},{"date":"2023-06-29","close":14931.1504},{"date":"2023-06-30","close":14655.8789},{"date":"2023-07-03","close":14627.4033},{"date":"2023-07-04","close":14551.4658},{"date":"2023-07-05","close":14541.9736},{"date":"2023-07-06","close":14342.6377},{"date":"2023-07-07","close":14304.6689},{"date":"2023-07-10","close":14342.6377},{"date":"2023-07-11","close":14380.6064},{"date":"2023-07-12","close":14560.957},{"date":"2023-07-13","close":14570.4492},{"date":"2023-07-14","close":14579.9414},{"date":"2023-07-17","close":14807.7529},{"date":"2023-07-18","close":14807.7529},{"date":"2023-07-19","close":14513.4961},{"date":"2023-07-20","close":14589.4346},{"date":"2023-07-21","close":14409.083},{"date":"2023-07-24","close":14209.748},{"date":"2023-07-25","close":13773.1084},{"date":"2023-07-26","close":13213.0732},{"date":"2023-07-27","close":13279.5166},{"date":"2023-07-28","close":13744.6328},{"date":"2023-07-31","close":13573.7734},{"date":"2023-08-01","close":13668.6953},{"date":"2023-08-02","close":14076.8574},{"date":"2023-08-03","close":13668.6953},{"date":"2023-08-04","close":13545.2979},{"date":"2023-08-07","close":13478.8525},{"date":"2023-08-08","close":13336.4697},{"date":"2023-08-09","close":13440.8838},{"date":"2023-08-10","close":13953.459},{"date":"2023-08-11","close":13953.459},{"date":"2023-08-14","close":14000.9199},{"date":"2023-08-16","close":13991.4277},{"date":"2023-08-17","close":14105.334},{"date":"2023-08-18","close":13972.4443},{"date":"2023-08-21","close":13972.4443},{"date":"2023-08-22","close":13953.459},{"date":"2023-08-23","close":13849.0459},{"date":"2023-08-24","close":13896.5068},{"date":"2023-08-25","close":13858.5381},{"date":"2023-08-28","close":13943.9678},{"date":"2023-08-29","close":13915.4902},{"date":"2023-08-30","close":13905.998},{"date":"2023-08-31","close":13896.5068},{"date":"2023-09-01","close":13934.4756},{"date":"2023-09-04","close":14095.8408},{"date":"2023-09-05","close":14095.8408},{"date":"2023-09-06","close":14048.3809},{"date":"2023-09-07","close":13972.4443},{"date":"2023-09-08","close":14114.8262},{"date":"2023-09-11","close":13744.6328},{"date":"2023-09-12","close":13763.6162},{"date":"2023-09-13","close":13450.376},{"date":"2023-09-14","close":13421.8994},{"date":"2023-09-15","close":13659.2031},{"date":"2023-09-18","close":13602.25},{"date":"2023-09-19","close":13383.9297},{"date":"2023-09-20","close":13507.3291},{"date":"2023-09-21","close":13507.3291},{"date":"2023-09-22","close":13345.9619},{"date":"2023-09-25","close":13146.627},{"date":"2023-09-26","close":12624.5586},{"date":"2023-09-27","close":12899.8311},{"date":"2023-10-04","close":12368.2705},{"date":"2023-10-05","close":12624.5586},{"date":"2023-10-06","close":12444.207},{"date":"2023-10-10","close":11960.1074},{"date":"2023-10-11","close":11713.3125},{"date":"2023-10-12","close":11846.2031},{"date":"2023-10-13","close":11703.8203},{"date":"2023-10-16","close":11390.5791},{"date":"2023-10-17","close":11675.3438},{"date":"2023-10-18","close":11675.3438},{"date":"2023-10-19","close":11979.0938},{"date":"2023-10-20","close":12187.9199},{"date":"2023-10-23","close":11969.5996},{"date":"2023-10-24","close":12615.0664},{"date":"2023-10-25","close":12558.1143},{"date":"2023-10-26","close":12282.8418},{"date":"2023-10-27","close":12254.3643},{"date":"2023-10-30","close":12482.1768},{"date":"2023-10-31","close":12178.4277},{"date":"2023-11-01","close":12728.9727},{"date":"2023-11-02","close":12747.957},{"date":"2023-11-03","close":13051.7051},{"date":"2023-11-06","close":13383.9297},{"date":"2023-11-07","close":13573.7734},{"date":"2023-11-08","close":13792.0938},{"date":"2023-11-09","close":13763.6162},{"date":"2023-11-10","close":13554.7891},{"date":"2023-11-13","close":13080.1826},{"date":"2023-11-14","close":13241.5479},{"date":"2023-11-15","close":13241.5479},{"date":"2023-11-16","close":13251.04},{"date":"2023-11-17","close":12871.3545},{"date":"2023-11-20","close":13175.1035},{"date":"2023-11-21","close":13260.5332},{"date":"2023-11-22","close":13222.5645},{"date":"2023-11-23","close":13232.0566},{"date":"2023-11-24","close":13554.7891},{"date":"2023-11-27","close":13611.7432},{"date":"2023-11-28","close":14361.623},{"date":"2023-11-29","close":14361.623},{"date":"2023-11-30","close":14076.8574},{"date":"2023-12-01","close":14105.334},{"date":"2023-12-04","close":13735.1406},{"date":"2023-12-05","close":13687.6797},{"date":"2023-12-06","close":14076.8574},{"date":"2023-12-07","close":13773.1084},{"date":"2023-12-08","close":13735.1406},{"date":"2023-12-11","close":13668.6953},{"date":"2023-12-12","close":13678.1865},{"date":"2023-12-13","close":13507.3291},{"date":"2023-12-14","close":13383.9297},{"date":"2023-12-15","close":13289.0088},{"date":"2023-12-18","close":13478.8525},{"date":"2023-12-19","close":14019.9053},{"date":"2023-12-20","close":14200.2549},{"date":"2023-12-21","close":13943.9678},{"date":"2023-12-22","close":13849.0459},{"date":"2023-12-26","close":13649.7109},{"date":"2023-12-27","close":13869.5586},{"date":"2023-12-28","close":13936.4697},{"date":"2024-01-02","close":13898.2344},{"date":"2024-01-03","close":13716.6211},{"date":"2024-01-04","close":13640.1523},{"date":"2024-01-05","close":13917.3516},{"date":"2024-01-08","close":13726.1787},{"date":"2024-01-09","close":13668.8271},{"date":"2024-01-10","close":13085.752},{"date":"2024-01-11","close":13171.7793},{"date":"2024-01-12","close":13162.2217},{"date":"2024-01-15","close":12990.166},{"date":"2024-01-16","close":12808.5518},{"date":"2024-01-17","close":12378.4141},{"date":"2024-01-18","close":12426.207},{"date":"2024-01-19","close":12416.6484},{"date":"2024-01-22","close":12770.3174},{"date":"2024-01-23","close":12292.3857},{"date":"2024-01-24","close":12273.2695},{"date":"2024-01-25","close":12206.3594},{"date":"2024-01-26","close":12330.6211},{"date":"2024-01-29","close":12521.793},{"date":"2024-01-30","close":12292.3857},{"date":"2024-01-31","close":12110.7725},{"date":"2024-02-01","close":11996.0693},{"date":"2024-02-02","close":12416.6484},{"date":"2024-02-05","close":12244.5928},{"date":"2024-02-06","close":12282.8271},{"date":"2024-02-07","close":12359.2969},{"date":"2024-02-08","close":12397.5312},{"date":"2024-02-13","close":12493.1182},{"date":"2024-02-14","close":12426.207},{"date":"2024-02-15","close":12263.7109},{"date":"2024-02-16","close":12378.4141},{"date":"2024-02-19","close":12292.3857},{"date":"2024-02-20","close":12330.6211},{"date":"2024-02-21","close":12282.8271},{"date":"2024-02-22","close":12215.918},{"date":"2024-02-23","close":12158.5664},{"date":"2024-02-26","close":12062.9795},{"date":"2024-02-27","close":11890.9238},{"date":"2024-02-28","close":11910.041},{"date":"2024-02-29","close":11890.9238},{"date":"2024-03-04","close":11833.5723},{"date":"2024-03-05","close":11757.1035},{"date":"2024-03-06","close":11565.9307},{"date":"2024-03-07","close":11671.0752},{"date":"2024-03-08","close":11690.1934},{"date":"2024-03-11","close":11890.9238},{"date":"2024-03-12","close":11900.4824},{"date":"2024-03-13","close":12215.918},{"date":"2024-03-14","close":12129.8896},{"date":"2024-03-15","close":12034.3037},{"date":"2024-03-18","close":11910.041},{"date":"2024-03-19","close":11709.3105},{"date":"2024-03-20","close":11843.1309},{"date":"2024-03-21","close":11651.959},{"date":"2024-03-22","close":11728.4277},{"date":"2024-03-25","close":11671.0752},{"date":"2024-03-26","close":11642.4004},{"date":"2024-03-27","close":11919.6006},{"date":"2024-03-28","close":11938.7178},{"date":"2024-03-29","close":11795.3379},{"date":"2024-04-01","close":11996.0693},{"date":"2024-04-02","close":11785.7793},{"date":"2024-04-03","close":11651.959},{"date":"2024-04-04","close":11862.248},{"date":"2024-04-05","close":11996.0693},{"date":"2024-04-08","close":11967.3936},{"date":"2024-04-09","close":11737.9863},{"date":"2024-04-11","close":11747.5449},{"date":"2024-04-12","close":12235.0342},{"date":"2024-04-15","close":11957.834},{"date":"2024-04-16","close":11565.9307},{"date":"2024-04-17","close":11651.959},{"date":"2024-04-18","close":11671.0752},{"date":"2024-04-19","close":11336.5234},{"date":"2024-04-22","close":11393.876},{"date":"2024-04-23","close":11499.0215},{"date":"2024-04-24","close":11575.4893},{"date":"2024-04-25","close":11518.1377},{"date":"2024-04-26","close":11651.959},{"date":"2024-04-29","close":12139.4482},{"date":"2024-04-30","close":11948.2754},{"date":"2024-05-02","close":12263.7109},{"date":"2024-05-03","close":12196.7998},{"date":"2024-05-07","close":12120.3311},{"date":"2024-05-08","close":12349.7383},{"date":"2024-05-09","close":12359.2969},{"date":"2024-05-10","close":12387.9717},{"date":"2024-05-13","close":12474.0},{"date":"2024-05-14","close":13190.8965},{"date":"2024-05-16","close":13668.8271},{"date":"2024-05-17","close":13535.0068},{"date":"2024-05-20","close":13362.9521},{"date":"2024-05-21","close":13382.0693},{"date":"2024-05-22","close":13296.041},{"date":"2024-05-23","close":12932.8145},{"date":"2024-05-24","close":12808.5518},{"date":"2024-05-27","close":12626.9375},{"date":"2024-05-28","close":12607.8213},{"date":"2024-05-29","close":12607.8213},{"date":"2024-05-30","close":12598.2627},{"date":"2024-05-31","close":12808.5518},{"date":"2024-06-03","close":13410.7451},{"date":"2024-06-04","close":13238.6895},{"date":"2024-06-05","close":12990.166},{"date":"2024-06-07","close":13047.5176},{"date":"2024-06-10","close":12894.5791},{"date":"2024-06-11","close":12646.0557},{"date":"2024-06-12","close":12885.0215},{"date":"2024-06-13","close":12865.9033},{"date":"2024-06-14","close":13123.9863},{"date":"2024-06-17","close":13372.5107},{"date":"2024-06-18","close":13066.6348},{"date":"2024-06-19","close":13095.3105},{"date":"2024-06-20","close":13190.8965},{"date":"2024-06-21","close":12904.1377},{"date":"2024-06-24","close":13611.4756},{"date":"2024-06-25","close":15007.0342},{"date":"2024-06-26","close":15561.4346},{"date":"2024-06-27","close":15915.1035},{"date":"2024-06-28","close":15743.0488},{"date":"2024-07-01","close":15924.6631},{"date":"2024-07-02","close":15322.4697},{"date":"2024-07-03","close":15685.6973},{"date":"2024-07-04","close":15504.083},{"date":"2024-07-05","close":14672.4824},{"date":"2024-07-08","close":13382.0693},{"date":"2024-07-09","close":13200.4551},{"date":"2024-07-10","close":13802.6484},{"date":"2024-07-11","close":13850.4414},{"date":"2024-07-12","close":13305.6006},{"date":"2024-07-15","close":13372.5107},{"date":"2024-07-16","close":13238.6895},{"date":"2024-07-17","close":12999.7236},{"date":"2024-07-18","close":12808.5518},{"date":"2024-07-19","close":12923.2559},{"date":"2024-07-22","close":11900.4824},{"date":"2024-07-23","close":12139.4482},{"date":"2024-07-24","close":11527.6963},{"date":"2024-07-25","close":11068.8828},{"date":"2024-07-26","close":10839.4756},{"date":"2024-07-29","close":10820.3594},{"date":"2024-07-30","close":10562.2754},{"date":"2024-07-31","close":10944.6211},{"date":"2024-08-01","close":11441.6699},{"date":"2024-08-02","close":10753.4482},{"date":"2024-08-05","close":9826.2627},{"date":"2024-08-06","close":10265.959},{"date":"2024-08-07","close":10418.8965},{"date":"2024-08-08","close":10543.1592},{"date":"2024-08-09","close":10543.1592},{"date":"2024-08-12","close":10600.5107},{"date":"2024-08-13","close":10323.3105},{"date":"2024-08-14","close":10332.8691},{"date":"2024-08-16","close":10935.0625},{"date":"2024-08-19","close":10915.9453},{"date":"2024-08-20","close":11288.7305},{"date":"2024-08-21","close":11470.3447},{"date":"2024-08-22","close":11346.083},{"date":"2024-08-23","close":11240.9375},{"date":"2024-08-26","close":11088.0},{"date":"2024-08-27","close":11422.5518},{"date":"2024-08-28","close":11021.0898},{"date":"2024-08-29","close":11336.5234},{"date":"2024-08-30","close":11546.8145},{"date":"2024-09-02","close":11298.29},{"date":"2024-09-03","close":11078.4414},{"date":"2024-09-04","close":10638.7451},{"date":"2024-09-05","close":10877.7109},{"date":"2024-09-06","close":10543.1592},{"date":"2024-09-09","close":10533.6006},{"date":"2024-09-10","close":10399.7793},{"date":"2024-09-11","close":10581.3936},{"date":"2024-09-12","close":11384.3174},{"date":"2024-09-13","close":11565.9307},{"date":"2024-09-19","close":11145.3516},{"date":"2024-09-20","close":10992.4141},{"date":"2024-09-23","close":11699.752},{"date":"2024-09-24","close":11776.2217},{"date":"2024-09-25","close":11661.5176},{"date":"2024-09-26","close":11996.0693},{"date":"2024-09-27","close":12043.8623},{"date":"2024-09-30","close":11594.6074},{"date":"2024-10-02","close":11546.8145},{"date":"2024-10-04","close":11212.2627},{"date":"2024-10-07","close":11326.9658},{"date":"2024-10-08","close":11212.2627},{"date":"2024-10-10","close":11183.5859},{"date":"2024-10-11","close":11604.166},{"date":"2024-10-14","close":11336.5234},{"date":"2024-10-15","close":11097.5586},{"date":"2024-10-16","close":10944.6211},{"date":"2024-10-17","close":10944.6211},{"date":"2024-10-18","close":10915.9453},{"date":"2024-10-21","close":10705.6553},{"date":"2024-10-22","close":10399.7793},{"date":"2024-10-23","close":11183.5859},{"date":"2024-10-24","close":11518.1377},{"date":"2024-10-25","close":11499.0215},{"date":"2024-10-28","close":11001.9727},{"date":"2024-10-29","close":11145.3516},{"date":"2024-10-30","close":10801.2412},{"date":"2024-10-31","close":10782.124},{"date":"2024-11-01","close":10504.9238},{"date":"2024-11-04","close":10514.4824},{"date":"2024-11-05","close":10485.8076},{"date":"2024-11-06","close":10332.8691},{"date":"2024-11-07","close":10141.6963},{"date":"2024-11-08","close":9854.9375},{"date":"2024-11-11","close":9558.6211},{"date":"2024-11-12","close":8736.5791},{"date":"2024-11-13","close":8411.5859},{"date":"2024-11-14","close":8239.5312},{"date":"2024-11-15","close":8698.3447},{"date":"2024-11-18","close":8535.8486},{"date":"2024-11-19","close":8621.876},{"date":"2024-11-20","close":8488.0557},{"date":"2024-11-21","close":8411.5859},{"date":"2024-11-22","close":8411.5859},{"date":"2024-11-25","close":8239.5312},{"date":"2024-11-26","close":8363.793},{"date":"2024-11-27","close":8344.6758},{"date":"2024-11-28","close":8325.5586},{"date":"2024-11-29","close":8249.0898},{"date":"2024-12-02","close":7713.8071},{"date":"2024-12-03","close":7799.835},{"date":"2024-12-04","close":7780.7173},{"date":"2024-12-05","close":7493.959},{"date":"2024-12-06","close":7312.3447},{"date":"2024-12-09","close":6557.2139},{"date":"2024-12-10","close":7168.9653},{"date":"2024-12-11","close":7694.6895},{"date":"2024-12-12","close":7637.3379},{"date":"2024-12-13","close":7828.5103},{"date":"2024-12-16","close":7790.2759},{"date":"2024-12-17","close":7713.8071},{"date":"2024-12-18","close":7771.1592},{"date":"2024-12-19","close":7828.5103},{"date":"2024-12-20","close":7656.4556},{"date":"2024-12-23","close":7675.5728},{"date":"2024-12-24","close":7723.3657},{"date":"2024-12-26","close":7761.6001},{"date":"2024-12-27","close":7869.4004},{"date":"2024-12-30","close":7644.0},{"date":"2025-01-02","close":7830.2002},{"date":"2025-01-03","close":8075.2002},{"date":"2025-01-06","close":8839.6006},{"date":"2025-01-07","close":8692.6006},{"date":"2025-01-08","close":8908.2002},{"date":"2025-01-09","close":8761.2002},{"date":"2025-01-10","close":9035.6006},{"date":"2025-01-13","close":8829.7998},{"date":"2025-01-14","close":8771.0},{"date":"2025-01-15","close":8447.6006},{"date":"2025-01-16","close":8457.4004},{"date":"2025-01-17","close":8359.4004},{"date":"2025-01-20","close":8712.2002},{"date":"2025-01-21","close":8741.6006},{"date":"2025-01-22","close":8820.0},{"date":"2025-01-23","close":8526.0},{"date":"2025-01-24","close":8526.0},{"date":"2025-01-31","close":8428.0},{"date":"2025-02-03","close":8192.7998},{"date":"2025-02-04","close":8143.8003},{"date":"2025-02-05","close":8085.0},{"date":"2025-02-06","close":8349.6006},{"date":"2025-02-07","close":8428.0},{"date":"2025-02-10","close":8722.0},{"date":"2025-02-11","close":9006.2002},{"date":"2025-02-12","close":8790.6006},{"date":"2025-02-13","close":8682.7998},{"date":"2025-02-14","close":8682.7998},{"date":"2025-02-17","close":9006.2002},{"date":"2025-02-18","close":9182.6006},{"date":"2025-02-19","close":9133.6006},{"date":"2025-02-20","close":9065.0},{"date":"2025-02-21","close":9094.4004},{"date":"2025-02-24","close":8967.0},{"date":"2025-02-25","close":8976.7998},{"date":"2025-02-26","close":9212.0},{"date":"2025-02-27","close":9192.4004},{"date":"2025-02-28","close":9016.0},{"date":"2025-03-04","close":8927.7998},{"date":"2025-03-05","close":8908.2002},{"date":"2025-03-06","close":8712.2002},{"date":"2025-03-07","close":8624.0},{"date":"2025-03-10","close":8584.7998},{"date":"2025-03-11","close":8496.6006},{"date":"2025-03-12","close":8712.2002},{"date":"2025-03-13","close":8820.0},{"date":"2025-03-14","close":8771.0},{"date":"2025-03-17","close":8790.6006},{"date":"2025-03-18","close":8790.6006},{"date":"2025-03-19","close":8751.4004},{"date":"2025-03-20","close":8722.0},{"date":"2025-03-21","close":8712.2002},{"date":"2025-03-24","close":8614.2002},{"date":"2025-03-25","close":8418.2002},{"date":"2025-03-26","close":8457.4004},{"date":"2025-03-27","close":8232.0},{"date":"2025-03-28","close":8330.0},{"date":"2025-03-31","close":8300.6006},{"date":"2025-04-01","close":8379.0},{"date":"2025-04-02","close":8241.7998},{"date":"2025-04-03","close":8222.2002},{"date":"2025-04-04","close":8271.2002},{"date":"2025-04-07","close":7722.4004},{"date":"2025-04-08","close":7614.6001},{"date":"2025-04-09","close":7497.0},{"date":"2025-04-10","close":7722.4004},{"date":"2025-04-11","close":7565.6001},{"date":"2025-04-14","close":7800.8003},{"date":"2025-04-15","close":7918.4004},{"date":"2025-04-16","close":8094.8003},{"date":"2025-04-17","close":8114.4004},{"date":"2025-04-18","close":8016.4004},{"date":"2025-04-21","close":7977.2002},{"date":"2025-04-22","close":7987.0},{"date":"2025-04-23","close":8055.6001},{"date":"2025-04-24","close":8045.8003},{"date":"2025-04-25","close":8104.6001},{"date":"2025-04-28","close":8104.6001},{"date":"2025-04-29","close":8045.8003},{"date":"2025-04-30","close":7977.2002},{"date":"2025-05-02","close":7967.4004},{"date":"2025-05-07","close":8026.2002},{"date":"2025-05-08","close":8134.0},{"date":"2025-05-09","close":8271.2002},{"date":"2025-05-12","close":8428.0},{"date":"2025-05-13","close":8477.0},{"date":"2025-05-14","close":8604.4004},{"date":"2025-05-15","close":8565.2002},{"date":"2025-05-16","close":8339.7998},{"date":"2025-05-19","close":8290.7998},{"date":"2025-05-20","close":8369.2002},{"date":"2025-05-21","close":8251.6006},{"date":"2025-05-22","close":8212.4004},{"date":"2025-05-23","close":8271.2002},{"date":"2025-05-26","close":8281.0},{"date":"2025-05-27","close":8251.6006},{"date":"2025-05-28","close":8467.2002},{"date":"2025-05-29","close":8486.7998},{"date":"2025-05-30","close":8232.0},{"date":"2025-06-02","close":8398.6006},{"date":"2025-06-04","close":8447.6006},{"date":"2025-06-05","close":8447.6006},{"date":"2025-06-09","close":8349.6006},{"date":"2025-06-10","close":8330.0},{"date":"2025-06-11","close":8320.2002},{"date":"2025-06-12","close":8320.2002},{"date":"2025-06-13","close":8104.6001},{"date":"2025-06-16","close":7928.2002},{"date":"2025-06-17","close":8114.4004},{"date":"2025-06-18","close":8143.8003},{"date":"2025-06-19","close":8183.0},{"date":"2025-06-20","close":8085.0},{"date":"2025-06-23","close":8036.0},{"date":"2025-06-24","close":8192.7998},{"date":"2025-06-25","close":8232.0},{"date":"2025-06-26","close":8251.6006},{"date":"2025-06-27","close":8232.0},{"date":"2025-06-30","close":7918.4004},{"date":"2025-07-01","close":7967.4004},{"date":"2025-07-02","close":7908.6001},{"date":"2025-07-03","close":7977.2002},{"date":"2025-07-04","close":8045.8003},{"date":"2025-07-07","close":7957.6001},{"date":"2025-07-08","close":7987.0},{"date":"2025-07-09","close":8026.2002},{"date":"2025-07-10","close":8153.6001},{"date":"2025-07-11","close":8192.7998},{"date":"2025-07-14","close":8202.6006},{"date":"2025-07-15","close":8114.4004},{"date":"2025-07-16","close":8271.2002},{"date":"2025-07-17","close":8330.0},{"date":"2025-07-18","close":8271.2002},{"date":"2025-07-21","close":8359.4004},{"date":"2025-07-22","close":8045.8003},{"date":"2025-07-23","close":8114.4004},{"date":"2025-07-24","close":8016.4004},{"date":"2025-07-25","close":8055.6001},{"date":"2025-07-28","close":7967.4004},{"date":"2025-07-29","close":7987.0},{"date":"2025-07-30","close":8281.0},{"date":"2025-07-31","close":8192.7998},{"date":"2025-08-01","close":7938.0},{"date":"2025-08-04","close":7957.6001},{"date":"2025-08-05","close":8085.0},{"date":"2025-08-06","close":8094.8003},{"date":"2025-08-07","close":8016.4004},{"date":"2025-08-08","close":8143.8003},{"date":"2025-08-11","close":8261.4004},{"date":"2025-08-12","close":8281.0},{"date":"2025-08-13","close":8222.2002},{"date":"2025-08-14","close":8183.0},{"date":"2025-08-18","close":7996.8003},{"date":"2025-08-19","close":7840.0},{"date":"2025-08-20","close":7810.6001},{"date":"2025-08-21","close":7849.8003},{"date":"2025-08-22","close":7869.4004},{"date":"2025-08-25","close":7938.0},{"date":"2025-08-26","close":7938.0},{"date":"2025-08-27","close":7840.0},{"date":"2025-08-28","close":7849.8003},{"date":"2025-08-29","close":7977.2002},{"date":"2025-09-01","close":7869.4004},{"date":"2025-09-02","close":7879.2002},{"date":"2025-09-03","close":8310.4004},{"date":"2025-09-04","close":8388.7998},{"date":"2025-09-05","close":8545.6006},{"date":"2025-09-08","close":8712.2002},{"date":"2025-09-09","close":8653.4004},{"date":"2025-09-10","close":8780.7998},{"date":"2025-09-11","close":8810.2002},{"date":"2025-09-12","close":8859.2002},{"date":"2025-09-15","close":8702.4004},{"date":"2025-09-16","close":9123.7998},{"date":"2025-09-17","close":9084.6006},{"date":"2025-09-18","close":9182.6006},{"date":"2025-09-19","close":9720.0},{"date":"2025-09-22","close":10182.2002},{"date":"2025-09-23","close":9770.6006},{"date":"2025-09-24","close":9466.7998},{"date":"2025-09-25","close":9388.4004},{"date":"2025-09-26","close":9143.4004},{"date":"2025-09-29","close":9241.4004},{"date":"2025-09-30","close":9192.4004},{"date":"2025-10-01","close":9378.6006},{"date":"2025-10-02","close":9496.2002},{"date":"2025-10-10","close":9506.0},{"date":"2025-10-13","close":9270.7998},{"date":"2025-10-14","close":9045.4004},{"date":"2025-10-15","close":9457.0},{"date":"2025-10-16","close":9339.4004},{"date":"2025-10-17","close":9143.4004},{"date":"2025-10-20","close":9065.0},{"date":"2025-10-21","close":9672.6006},{"date":"2025-10-22","close":9653.0},{"date":"2025-10-23","close":9496.2002},{"date":"2025-10-24","close":9339.4004},{"date":"2025-10-27","close":9359.0},{"date":"2025-10-28","close":9202.2002},{"date":"2025-10-29","close":9143.4004},{"date":"2025-10-30","close":8957.2002},{"date":"2025-10-31","close":8976.7998},{"date":"2025-11-03","close":9143.4004},{"date":"2025-11-04","close":9094.4004},{"date":"2025-11-05","close":8908.2002},{"date":"2025-11-06","close":9016.0},{"date":"2025-11-07","close":8692.6006},{"date":"2025-11-10","close":8780.7998},{"date":"2025-11-11","close":8898.4004},{"date":"2025-11-12","close":8927.7998},{"date":"2025-11-13","close":8859.2002},{"date":"2025-11-14","close":8869.0},{"date":"2025-11-17","close":8918.0},{"date":"2025-11-18","close":8820.0},{"date":"2025-11-19","close":8898.4004},{"date":"2025-11-20","close":8898.4004},{"date":"2025-11-21","close":8810.2002},{"date":"2025-11-24","close":8908.2002},{"date":"2025-11-25","close":9163.0},{"date":"2025-11-26","close":9280.6006},{"date":"2025-11-27","close":9947.0},{"date":"2025-11-28","close":10486.0},{"date":"2025-12-01","close":10368.4004},{"date":"2025-12-02","close":10231.2002},{"date":"2025-12-03","close":10574.2002},{"date":"2025-12-04","close":10446.7998},{"date":"2025-12-05","close":10123.4004},{"date":"2025-12-08","close":10113.6006},{"date":"2025-12-09","close":10143.0},{"date":"2025-12-10","close":10143.0},{"date":"2025-12-11","close":9917.6006},{"date":"2025-12-12","close":9917.6006},{"date":"2025-12-15","close":10005.7998},{"date":"2025-12-16","close":10172.4004},{"date":"2025-12-17","close":10290.0},{"date":"2025-12-18","close":9682.4004},{"date":"2025-12-19","close":9819.6006},{"date":"2025-12-22","close":9858.7998},{"date":"2025-12-23","close":9555.0},{"date":"2025-12-24","close":9702.0},{"date":"2025-12-26","close":9800.0},{"date":"2025-12-29","close":9990.0},{"date":"2025-12-30","close":10010.0},{"date":"2026-01-02","close":9900.0},{"date":"2026-01-05","close":9920.0},{"date":"2026-01-06","close":9970.0},{"date":"2026-01-07","close":9700.0},{"date":"2026-01-08","close":9600.0},{"date":"2026-01-09","close":9160.0},{"date":"2026-01-12","close":9170.0},{"date":"2026-01-13","close":9150.0},{"date":"2026-01-14","close":9100.0},{"date":"2026-01-15","close":9000.0},{"date":"2026-01-16","close":8890.0},{"date":"2026-01-19","close":9190.0},{"date":"2026-01-20","close":9440.0},{"date":"2026-01-21","close":9260.0},{"date":"2026-01-22","close":9290.0},{"date":"2026-01-23","close":9350.0},{"date":"2026-01-26","close":9590.0},{"date":"2026-01-27","close":9580.0},{"date":"2026-01-28","close":9450.0},{"date":"2026-01-29","close":9410.0},{"date":"2026-01-30","close":9410.0},{"date":"2026-02-02","close":9000.0},{"date":"2026-02-03","close":9260.0},{"date":"2026-02-04","close":9620.0},{"date":"2026-02-05","close":9380.0},{"date":"2026-02-06","close":9090.0},{"date":"2026-02-09","close":9620.0},{"date":"2026-02-10","close":9960.0},{"date":"2026-02-11","close":10270.0},{"date":"2026-02-12","close":10200.0},{"date":"2026-02-13","close":9830.0},{"date":"2026-02-19","close":10800.0},{"date":"2026-02-20","close":11150.0},{"date":"2026-02-23","close":11660.0},{"date":"2026-02-24","close":11560.0},{"date":"2026-02-25","close":11350.0},{"date":"2026-02-26","close":11100.0},{"date":"2026-02-27","close":10770.0},{"date":"2026-03-03","close":9950.0},{"date":"2026-03-04","close":8630.0},{"date":"2026-03-05","close":9770.0},{"date":"2026-03-06","close":9900.0},{"date":"2026-03-09","close":9400.0},{"date":"2026-03-10","close":9930.0},{"date":"2026-03-11","close":10060.0},{"date":"2026-03-12","close":10000.0},{"date":"2026-03-13","close":9850.0},{"date":"2026-03-16","close":9680.0},{"date":"2026-03-17","close":10150.0},{"date":"2026-03-18","close":10520.0},{"date":"2026-03-19","close":10430.0},{"date":"2026-03-20","close":10330.0},{"date":"2026-03-23","close":9780.0},{"date":"2026-03-24","close":10000.0},{"date":"2026-03-25","close":10400.0},{"date":"2026-03-26","close":10010.0},{"date":"2026-03-27","close":10110.0},{"date":"2026-03-30","close":10020.0},{"date":"2026-03-31","close":9440.0},{"date":"2026-04-01","close":10000.0},{"date":"2026-04-02","close":9630.0},{"date":"2026-04-03","close":9960.0},{"date":"2026-04-06","close":9840.0},{"date":"2026-04-07","close":9490.0},{"date":"2026-04-08","close":9920.0},{"date":"2026-04-09","close":9810.0},{"date":"2026-04-10","close":11390.0},{"date":"2026-04-13","close":10950.0},{"date":"2026-04-14","close":11140.0},{"date":"2026-04-15","close":12250.0},{"date":"2026-04-16","close":13340.0},{"date":"2026-04-17","close":13200.0},{"date":"2026-04-20","close":13080.0},{"date":"2026-04-21","close":13300.0},{"date":"2026-04-22","close":13880.0},{"date":"2026-04-23","close":13100.0},{"date":"2026-04-24","close":13450.0},{"date":"2026-04-27","close":13600.0},{"date":"2026-04-28","close":13400.0},{"date":"2026-04-29","close":13520.0},{"date":"2026-04-30","close":13140.0},{"date":"2026-05-04","close":13900.0},{"date":"2026-05-06","close":13740.0},{"date":"2026-05-07","close":13130.0},{"date":"2026-05-08","close":12950.0},{"date":"2026-05-11","close":14000.0},{"date":"2026-05-12","close":13420.0},{"date":"2026-05-13","close":13640.0},{"date":"2026-05-14","close":13110.0},{"date":"2026-05-15","close":12470.0},{"date":"2026-05-18","close":12100.0},{"date":"2026-05-19","close":11920.0},{"date":"2026-05-20","close":12650.0},{"date":"2026-05-21","close":12780.0},{"date":"2026-05-22","close":15700.0},{"date":"2026-05-26","close":16100.0},{"date":"2026-05-27","close":14640.0},{"date":"2026-05-28","close":15680.0},{"date":"2026-05-29","close":15700.0},{"date":"2026-06-01","close":16390.0},{"date":"2026-06-02","close":15100.0},{"date":"2026-06-04","close":14700.0},{"date":"2026-06-05","close":16150.0},{"date":"2026-06-08","close":14550.0},{"date":"2026-06-09","close":15420.0},{"date":"2026-06-10","close":13500.0},{"date":"2026-06-11","close":14000.0},{"date":"2026-06-12","close":13860.0},{"date":"2026-06-15","close":14460.0},{"date":"2026-06-16","close":14620.0},{"date":"2026-06-17","close":14120.0},{"date":"2026-06-18","close":16210.0},{"date":"2026-06-19","close":17310.0},{"date":"2026-06-22","close":16530.0},{"date":"2026-06-23","close":13830.0},{"date":"2026-06-24","close":12690.0},{"date":"2026-06-25","close":11540.0},{"date":"2026-06-26","close":10210.0},{"date":"2026-06-29","close":10750.0},{"date":"2026-06-30","close":11600.0},{"date":"2026-07-01","close":12100.0},{"date":"2026-07-02","close":10660.0},{"date":"2026-07-03","close":9680.0},{"date":"2026-07-06","close":9410.0},{"date":"2026-07-07","close":9050.0},{"date":"2026-07-08","close":8500.0},{"date":"2026-07-09","close":8980.0},{"date":"2026-07-10","close":9820.0},{"date":"2026-07-13","close":9110.0},{"date":"2026-07-14","close":8780.0},{"date":"2026-07-15","close":9690.0},{"date":"2026-07-16","close":8980.0},{"date":"2026-07-20","close":8610.0},{"date":"2026-07-21","close":8670.0},{"date":"2026-07-22","close":8600.0},{"date":"2026-07-23","close":9570.0},{"date":"2026-07-24","close":8740.0},{"date":"2026-07-27","close":8800.0},{"date":"2026-07-28","close":7650.0},{"date":"2026-07-29","close":7040.0},{"date":"2026-07-30","close":6990.0},{"date":"2026-07-31","close":8010.0},{"date":"2026-08-03","close":8050.0},{"date":"2026-08-04","close":8290.0},{"date":"2026-08-05","close":8720.0},{"date":"2026-08-06","close":8340.0},{"date":"2026-08-07","close":8230.0},{"date":"2026-08-10","close":8580.0},{"date":"2026-08-11","close":8840.0},{"date":"2026-08-12","close":9150.0},{"date":"2026-08-13","close":9240.0},{"date":"2026-08-14","close":9370.0},{"date":"2026-08-18","close":8710.0},{"date":"2026-08-19","close":8670.0},{"date":"2026-08-20","close":9020.0},{"date":"2026-08-21","close":8510.0},{"date":"2026-08-24","close":8500.0},{"date":"2026-08-25","close":8900.0},{"date":"2026-08-26","close":8840.0},{"date":"2026-08-27","close":8860.0},{"date":"2026-08-28","close":9000.0},{"date":"2026-08-31","close":8980.0},{"date":"2026-09-01","close":9060.0},{"date":"2026-09-02","close":8950.0},{"date":"2026-09-03","close":9350.0},{"date":"2026-09-04","close":9090.0},{"date":"2026-09-07","close":8980.0},{"date":"2026-09-08","close":8810.0},{"date":"2026-09-09","close":9150.0},{"date":"2026-09-10","close":9060.0},{"date":"2026-09-11","close":10330.0},{"date":"2026-09-14","close":10880.0},{"date":"2026-09-15","close":11020.0},{"date":"2026-09-16","close":10920.0},{"date":"2026-09-17","close":11590.0},{"date":"2026-09-18","close":11810.0},{"date":"2026-09-21","close":12280.0},{"date":"2026-09-22","close":12600.0},{"date":"2026-09-23","close":12170.0},{"date":"2026-09-28","close":11610.0},{"date":"2026-09-29","close":12910.0},{"date":"2026-09-30","close":12040.0},{"date":"2026-10-01","close":12500.0},{"date":"2026-10-02","close":12620.0},{"date":"2026-10-06","close":12720.0},{"date":"2026-10-07","close":12380.0},{"date":"2026-10-08","close":12610.0},{"date":"2026-10-12","close":11680.0},{"date":"2026-10-13","close":11560.0},{"date":"2026-10-14","close":11560.0},{"date":"2026-10-15","close":10400.0},{"date":"2026-10-16","close":11550.0},{"date":"2026-10-19","close":11420.0},{"date":"2026-10-20","close":11170.0},{"date":"2026-10-21","close":11120.0},{"date":"2026-10-22","close":10530.0},{"date":"2026-10-23","close":10490.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1159.0,"foreign_net":1159.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":6555.0,"foreign_net":-6655.0,"institution_net":100.0},{"date":"2026-10-20","retail_net":-12075.0,"foreign_net":-7872.0,"institution_net":19947.0},{"date":"2026-10-19","retail_net":11932.0,"foreign_net":-11932.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-27752.0,"foreign_net":14661.0,"institution_net":13091.0},{"date":"2026-10-15","retail_net":-21070.0,"foreign_net":-8923.0,"institution_net":29993.0},{"date":"2026-10-14","retail_net":-10734.0,"foreign_net":-4077.0,"institution_net":14811.0},{"date":"2026-10-13","retail_net":-27836.0,"foreign_net":28529.0,"institution_net":-693.0},{"date":"2026-10-12","retail_net":1056.0,"foreign_net":-1056.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-3006.0,"foreign_net":3006.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-4898.0,"foreign_net":4897.0,"institution_net":1.0},{"date":"2026-10-06","retail_net":218.0,"foreign_net":-218.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":4812.0,"foreign_net":-4812.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-5747.0,"foreign_net":5747.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":55371.0,"foreign_net":-55671.0,"institution_net":300.0},{"date":"2026-09-29","retail_net":-21668.0,"foreign_net":16057.0,"institution_net":5611.0},{"date":"2026-09-28","retail_net":-4277.0,"foreign_net":3859.0,"institution_net":418.0},{"date":"2026-09-23","retail_net":-17548.0,"foreign_net":17538.0,"institution_net":10.0},{"date":"2026-09-22","retail_net":36055.0,"foreign_net":-3983.0,"institution_net":-32072.0},{"date":"2026-09-21","retail_net":-5375.0,"foreign_net":5237.0,"institution_net":138.0},{"date":"2026-09-18","retail_net":3288.0,"foreign_net":-18068.0,"institution_net":14780.0},{"date":"2026-09-17","retail_net":-28745.0,"foreign_net":12912.0,"institution_net":15833.0},{"date":"2026-09-16","retail_net":29474.0,"foreign_net":-56878.0,"institution_net":27404.0},{"date":"2026-09-15","retail_net":-13139.0,"foreign_net":-10988.0,"institution_net":24127.0},{"date":"2026-09-14","retail_net":-38268.0,"foreign_net":25668.0,"institution_net":12600.0},{"date":"2026-09-11","retail_net":-29779.0,"foreign_net":32429.0,"institution_net":-2650.0},{"date":"2026-09-10","retail_net":3309.0,"foreign_net":-3296.0,"institution_net":-13.0},{"date":"2026-09-09","retail_net":-18706.0,"foreign_net":18732.0,"institution_net":-26.0},{"date":"2026-09-08","retail_net":12516.0,"foreign_net":-12515.0,"institution_net":-1.0},{"date":"2026-09-07","retail_net":14325.0,"foreign_net":-14324.0,"institution_net":-1.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-1159.0,"foreign_net":1159.0,"institution_net":0},"d3":{"retail_net":-6679.0,"foreign_net":-13368.0,"institution_net":20047.0},"d7":{"retail_net":-54303.0,"foreign_net":-23639.0,"institution_net":77942.0},"d14":{"retail_net":-89704.0,"foreign_net":12454.0,"institution_net":77250.0},"d30":{"retail_net":-112871.0,"foreign_net":-30837.0,"institution_net":143708.0}},"analysis":"최근 5일 외국인 순매수 -1.06만, 기관 순매수 3.31만. 30일 누적: 외국인 -3.08만, 기관 14.37만.","foreign_flow":-10639.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":33138.0},"insider_trades":[],"price_analysis":{"current":10630.0,"low_30d":8810.0,"support":9268.0,"high_30d":13390.0,"change_1d":0.9,"change_7d":-5.9,"change_30d":22.0,"resistance":12932.0,"position_in_range":40.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.72,"per":15.18,"quarter":"2024-Q2"},{"pbr":1.31,"per":14.15,"quarter":"2024-Q3"},{"pbr":0.9,"per":11.74,"quarter":"2024-Q4"},{"pbr":0.99,"per":26.63,"quarter":"2025-Q1"},{"pbr":0.93,"per":null,"quarter":"2025-Q2"},{"pbr":1.04,"per":53.67,"quarter":"2025-Q3"},{"pbr":1.12,"per":19.77,"quarter":"2025-Q4"},{"pbr":1.08,"per":15.45,"quarter":"2026-Q1"},{"pbr":1.31,"per":19.78,"quarter":"2026-Q2"},{"pbr":0.97,"per":18.13,"quarter":"현재"}],"timeline":[{"close":15743.0488,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":11594.6074,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7644.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8300.6006,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7918.4004,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9192.4004,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":10010.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9440.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":11600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.16,"pbr_5y_low":0.9,"per_5y_avg":22.05,"per_5y_low":11.74,"current_pbr":0.97,"current_per":18.13,"pbr_5y_high":1.72,"per_5y_high":53.67,"pbr_5y_median":1.08,"per_5y_median":17.61,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":50.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -0.4%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"PER 18.33x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"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":0.82,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.87,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.64,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.06,"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":10.78,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.46,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.22,"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":1.72,"per":15.18,"close":15743.0488,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.31,"per":14.15,"close":11594.6074,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.9,"per":11.74,"close":7644.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.99,"per":26.63,"close":8300.6006,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.93,"per":null,"close":7918.4004,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.04,"per":53.67,"close":9192.4004,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.12,"per":19.77,"close":10010.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.08,"per":15.45,"close":9440.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.31,"per":19.78,"close":11600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"18.3배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 50%"},{"label":"ROE","value":"0.9%"}],"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":96.0,"pbr":null,"per":null,"roa":0.008239582509055852,"roe":0.008710526318256657,"revenue":16906770686.0,"market_cap":null,"net_income":1309743496.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.10778426151535726,"total_assets":158957507199.0,"total_equity":150363301613.0,"profit_margin":0.07746857873245777,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":335757726.0,"operating_margin":0.01985936476195487},{"eps":67.29,"pbr":1.18,"per":28.5,"roa":0.00573015407165774,"roe":0.006147968946365226,"revenue":16972619762.0,"market_cap":178800000000.0,"net_income":919678409.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14267465641465893,"total_assets":160498024573.0,"total_equity":149590607406.0,"profit_margin":0.0541860020371792,"dividend_yield":1.53,"fiscal_quarter":"Q1","operating_income":766567970.0,"operating_margin":0.04516497634126401},{"eps":200.14,"pbr":null,"per":null,"roa":0.016752478129657626,"roe":0.017994670332359516,"revenue":21733080272.0,"market_cap":null,"net_income":2735421272.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.19122888113354133,"total_assets":163284575024.0,"total_equity":152012858334.0,"profit_margin":0.12586440751908526,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6148093789.0,"operating_margin":0.2828910449901089},{"eps":223.03,"pbr":null,"per":null,"roa":0.018933501067248542,"roe":0.02026230159824078,"revenue":22816626536.0,"market_cap":null,"net_income":3048243936.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.21733435112223815,"total_assets":160997373131.0,"total_equity":150439174998.0,"profit_margin":0.13359748564015328,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3303413656.0,"operating_margin":0.14478098463801756},{"eps":120.66,"pbr":null,"per":null,"roa":0.010699500663587503,"roe":0.011359398531515581,"revenue":18423555117.0,"market_cap":null,"net_income":1649179589.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14706656852020208,"total_assets":154136126615.0,"total_equity":145181946423.0,"profit_margin":0.08951473146886019,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1320246325.0,"operating_margin":0.07166077972550297},{"eps":-37.61,"pbr":null,"per":null,"roa":-0.003334567516702669,"roe":-0.003593155991728096,"revenue":17971143245.0,"market_cap":null,"net_income":-513980345.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.025731725616769462,"total_assets":154137033491.0,"total_equity":143044261419.0,"profit_margin":-0.028600314292358757,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1161694333.0,"operating_margin":-0.0646422054046679},{"eps":-134.8,"pbr":null,"per":null,"roa":-0.011912107356413265,"roe":-0.012688458751104838,"revenue":15576866487.0,"market_cap":null,"net_income":-1842431965.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.13806896103236788,"total_assets":154668851604.0,"total_equity":145205339840.0,"profit_margin":-0.11828001264167219,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5797381978.0,"operating_margin":0.37217896056554933},{"eps":46.27,"pbr":null,"per":null,"roa":0.003931739073558667,"roe":0.004186559609746961,"revenue":20906199331.0,"market_cap":null,"net_income":632338469.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.10101420916180395,"total_assets":160829204881.0,"total_equity":151040120754.0,"profit_margin":0.030246457473614527,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":659573961.0,"operating_margin":0.03154920464294888},{"eps":437.87,"pbr":null,"per":null,"roa":0.036139357973361215,"roe":0.03825573023719282,"revenue":24828430562.0,"market_cap":null,"net_income":5984681455.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2598370464009033,"total_assets":165600104446.0,"total_equity":156438824142.0,"profit_margin":0.24104147219677977,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4844757481.0,"operating_margin":0.19512942909951458},{"eps":301.57,"pbr":null,"per":null,"roa":0.02636016804325756,"roe":0.028188478603647125,"revenue":23234242919.0,"market_cap":null,"net_income":4121795684.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.23670622280111317,"total_assets":156364545068.0,"total_equity":146222708290.0,"profit_margin":0.17740176421368853,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3825462041.0,"operating_margin":0.1646475873707809},{"eps":33.68,"pbr":null,"per":null,"roa":0.0030647452162728584,"roe":0.0032328130602432936,"revenue":18037898673.0,"market_cap":null,"net_income":460335009.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.09450192286264208,"total_assets":150203353465.0,"total_equity":142394564864.0,"profit_margin":0.025520434355751857,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":407681321.0,"operating_margin":0.022601375492270457},{"eps":264.0,"pbr":null,"per":null,"roa":0.02421127886120254,"roe":0.025560216620394732,"revenue":23437610467.0,"market_cap":null,"net_income":3655154318.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.17300669343870276,"total_assets":150969072677.0,"total_equity":143001695654.0,"profit_margin":0.15595251585678638,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2742779153.0,"operating_margin":0.11702469229368817}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1037.12,"per":15.18,"date":"2024-06","close":15743.05,"source":"reported"},{"eps":1037.12,"per":10.55,"date":"2024-07","close":10944.62,"source":"reported"},{"eps":1037.12,"per":11.13,"date":"2024-08","close":11546.81,"source":"reported"},{"eps":819.39,"per":14.15,"date":"2024-09","close":11594.61,"source":"reported"},{"eps":819.39,"per":13.16,"date":"2024-10","close":10782.12,"source":"reported"},{"eps":819.39,"per":10.07,"date":"2024-11","close":8249.09,"source":"reported"},{"eps":650.91,"per":11.74,"date":"2024-12","close":7644.0,"source":"reported"},{"eps":650.91,"per":12.95,"date":"2025-01","close":8428.0,"source":"reported"},{"eps":650.91,"per":13.85,"date":"2025-02","close":9016.0,"source":"reported"},{"eps":311.73,"per":26.63,"date":"2025-03","close":8300.6,"source":"reported"},{"eps":311.73,"per":25.59,"date":"2025-04","close":7977.2,"source":"reported"},{"eps":311.73,"per":26.41,"date":"2025-05","close":8232.0,"source":"reported"},{"eps":171.28,"per":53.67,"date":"2025-09","close":9192.4,"source":"reported"},{"eps":171.28,"per":52.41,"date":"2025-10","close":8976.8,"source":"reported"},{"eps":171.28,"per":61.22,"date":"2025-11","close":10486.0,"source":"reported"},{"eps":506.22,"per":19.77,"date":"2025-12","close":10010.0,"source":"reported"},{"eps":506.22,"per":18.59,"date":"2026-01","close":9410.0,"source":"reported"},{"eps":506.22,"per":21.28,"date":"2026-02","close":10770.0,"source":"reported"},{"eps":611.12,"per":15.45,"date":"2026-03","close":9440.0,"source":"reported"},{"eps":611.12,"per":21.5,"date":"2026-04","close":13140.0,"source":"reported"},{"eps":611.12,"per":25.69,"date":"2026-05","close":15700.0,"source":"reported"},{"eps":586.46,"per":19.78,"date":"2026-06","close":11600.0,"source":"reported"},{"eps":586.46,"per":13.66,"date":"2026-07","close":8010.0,"source":"reported"},{"eps":586.46,"per":15.31,"date":"2026-08","close":8980.0,"source":"reported"},{"eps":586.46,"per":20.53,"date":"2026-09","close":12040.0,"source":"reported"},{"eps":586.46,"per":17.89,"date":"2026-10","close":10490.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":21.85,"std":13.25,"count":26,"current":17.89,"lower_1sd":8.6,"upper_1sd":35.1},"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":"아바텍","phase":"above-fold","symbol_resolved":true}