{"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":"2026-10-23T09:42:25.041712+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":59.5,"direction":"higher_better","percentile":83},{"name":"영업이익 성장률","unit":"%","value":-56.7,"direction":"higher_better","percentile":17}],"summary":"매출 +59.5%","percentile":50},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":47.8,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":23.7,"direction":"higher_better","percentile":77}],"summary":"RSI 48","percentile":52},"valuation":{"grade":"C","metrics":[],"summary":"PER 23.93x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":13.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":6.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 13.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.57,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.69,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":72.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.6x, 순차입금비율 0.7x","percentile":56}},"signals":[],"summary":"디아이(003160)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1.06조. 현재가 37,350원, 전일 대비 +4.8%, 30일 +23.7%. PER 23.9배 / ROE 13.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 7.65만, 기관 순매도 2.44만.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.78,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.78%","value_pct":0.78},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":18.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.69,"direction":"lower_better","percentile":null}],"summary":"배당성향 19%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.78},"catalysts":["전분기 대비 매출 60% 성장"],"portfolio":null,"technical":{"macd":1537.345664640423,"grade":"D","trend":"하락","atr_14":4228.571428571428,"rsi_14":47.83861671469741,"sma_20":38850.0,"sma_60":30018.666666666668,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 47.8로 중립 구간입니다. MACD(1537.35)가 시그널선(2534.86)을 하회합니다(데드크로스). SMA20 38850, SMA60 30019 — 혼조세입니다. 볼린저밴드 32775~44925 (현재 위치 38%).","bb_lower":32774.96913588087,"bb_upper":44925.03086411913,"macd_signal":2534.862823624947},"change_pct":3.65,"chart_data":[{"date":"2024-10-23","open":17466,"high":18240,"low":17034,"close":18005,"volume":920054,"rsi_14":72.16,"sma_20":16646.5,"sma_60":15549.0,"sma_120":18327.25},{"date":"2024-10-24","open":17877,"high":17975,"low":17289,"close":17328,"volume":483263,"rsi_14":67.37,"sma_20":16819.0,"sma_60":15548.67,"sma_120":18313.67},{"date":"2024-10-25","open":17328,"high":20288,"low":17328,"close":19896,"volume":3121486,"rsi_14":72.84,"sma_20":17095.0,"sma_60":15591.33,"sma_120":18325.08},{"date":"2024-10-28","open":20190,"high":20582,"low":18377,"close":20092,"volume":3898616,"rsi_14":71.97,"sma_20":17400.0,"sma_60":15656.0,"sma_120":18334.25},{"date":"2024-10-29","open":19749,"high":20141,"low":19063,"close":19651,"volume":1802299,"rsi_14":70.7,"sma_20":17639.0,"sma_60":15714.33,"sma_120":18325.92},{"date":"2024-10-30","open":19583,"high":19700,"low":18524,"close":18612,"volume":1003327,"rsi_14":64.66,"sma_20":17823.5,"sma_60":15737.5,"sma_120":18317.5},{"date":"2024-10-31","open":18122,"high":19269,"low":17985,"close":18044,"volume":1475100,"rsi_14":56.92,"sma_20":18003.0,"sma_60":15771.0,"sma_120":18310.5},{"date":"2024-11-01","open":17740,"high":18024,"low":16672,"close":16711,"volume":939672,"rsi_14":46.59,"sma_20":18120.5,"sma_60":15750.33,"sma_120":18288.0},{"date":"2024-11-04","open":16711,"high":17270,"low":16182,"close":17132,"volume":584425,"rsi_14":39.36,"sma_20":18215.0,"sma_60":15739.83,"sma_120":18265.33},{"date":"2024-11-05","open":16985,"high":17083,"low":16240,"close":16368,"volume":544294,"rsi_14":37.03,"sma_20":18244.5,"sma_60":15752.33,"sma_120":18237.0},{"date":"2024-11-06","open":16623,"high":16848,"low":15858,"close":15897,"volume":428126,"rsi_14":34.65,"sma_20":18263.5,"sma_60":15797.17,"sma_120":18216.75},{"date":"2024-11-07","open":16035,"high":16163,"low":15278,"close":15897,"volume":482331,"rsi_14":38.97,"sma_20":18286.0,"sma_60":15821.0,"sma_120":18207.42},{"date":"2024-11-08","open":16182,"high":16877,"low":16005,"close":16025,"volume":488132,"rsi_14":39.54,"sma_20":18255.5,"sma_60":15841.33,"sma_120":18203.0},{"date":"2024-11-11","open":15858,"high":15858,"low":14868,"close":14878,"volume":507929,"rsi_14":36.38,"sma_20":18124.5,"sma_60":15848.5,"sma_120":18183.33},{"date":"2024-11-12","open":14604,"high":14780,"low":14035,"close":14212,"volume":459183,"rsi_14":31.93,"sma_20":17872.5,"sma_60":15839.83,"sma_120":18148.58},{"date":"2024-11-13","open":13996,"high":14339,"low":13535,"close":13555,"volume":297317,"rsi_14":31.99,"sma_20":17595.5,"sma_60":15811.67,"sma_120":18100.58},{"date":"2024-11-14","open":13526,"high":13741,"low":13114,"close":13153,"volume":362543,"rsi_14":9.43,"sma_20":17292.0,"sma_60":15780.17,"sma_120":18054.92},{"date":"2024-11-15","open":13153,"high":13633,"low":13153,"close":13388,"volume":362291,"rsi_14":9.86,"sma_20":17061.5,"sma_60":15744.17,"sma_120":18002.5},{"date":"2024-11-18","open":13486,"high":13712,"low":12722,"close":12810,"volume":303330,"rsi_14":9.7,"sma_20":16797.5,"sma_60":15684.83,"sma_120":17946.5},{"date":"2024-11-19","open":12673,"high":13065,"low":12467,"close":12967,"volume":249498,"rsi_14":12.89,"sma_20":16558.5,"sma_60":15630.5,"sma_120":17891.75},{"date":"2024-11-20","open":13084,"high":13624,"low":12937,"close":13026,"volume":218172,"rsi_14":14.64,"sma_20":16304.5,"sma_60":15577.83,"sma_120":17842.75},{"date":"2024-11-21","open":12820,"high":13535,"low":12683,"close":13094,"volume":300391,"rsi_14":18.99,"sma_20":16088.5,"sma_60":15526.33,"sma_120":17796.0},{"date":"2024-11-22","open":13182,"high":13594,"low":12800,"close":12800,"volume":318116,"rsi_14":12.03,"sma_20":15726.5,"sma_60":15480.33,"sma_120":17756.0},{"date":"2024-11-25","open":13016,"high":13329,"low":12163,"close":12310,"volume":662270,"rsi_14":12.64,"sma_20":15329.5,"sma_60":15423.67,"sma_120":17716.25},{"date":"2024-11-26","open":12281,"high":12281,"low":11889,"close":12055,"volume":374693,"rsi_14":13.16,"sma_20":14942.0,"sma_60":15380.5,"sma_120":17667.67},{"date":"2024-11-27","open":12016,"high":12036,"low":11418,"close":11448,"volume":428711,"rsi_14":11.86,"sma_20":14576.5,"sma_60":15328.83,"sma_120":17590.0},{"date":"2024-11-28","open":11310,"high":11565,"low":11291,"close":11418,"volume":191465,"rsi_14":9.2,"sma_20":14238.5,"sma_60":15275.83,"sma_120":17522.0},{"date":"2024-11-29","open":11320,"high":11457,"low":10967,"close":11007,"volume":178787,"rsi_14":10.58,"sma_20":13947.5,"sma_60":15237.67,"sma_120":17442.25},{"date":"2024-12-02","open":11016,"high":11232,"low":10791,"close":10791,"volume":212727,"rsi_14":11.65,"sma_20":13624.0,"sma_60":15194.33,"sma_120":17349.0},{"date":"2024-12-03","open":10683,"high":11173,"low":10683,"close":10997,"volume":249382,"rsi_14":18.09,"sma_20":13350.0,"sma_60":15166.33,"sma_120":17273.33},{"date":"2024-12-04","open":10703,"high":10938,"low":10399,"close":10615,"volume":255743,"rsi_14":18.18,"sma_20":13080.5,"sma_60":15135.0,"sma_120":17186.5},{"date":"2024-12-05","open":10664,"high":11683,"low":10664,"close":11369,"volume":657739,"rsi_14":27.61,"sma_20":12851.5,"sma_60":15132.17,"sma_120":17101.5},{"date":"2024-12-06","open":11203,"high":11271,"low":10036,"close":10340,"volume":592024,"rsi_14":25.1,"sma_20":12561.5,"sma_60":15109.33,"sma_120":17015.67},{"date":"2024-12-09","open":9899,"high":10085,"low":9664,"close":9674,"volume":343058,"rsi_14":19.89,"sma_20":12296.0,"sma_60":15085.17,"sma_120":16913.33},{"date":"2024-12-10","open":9762,"high":10497,"low":9762,"close":10252,"volume":318378,"rsi_14":26.84,"sma_20":12094.0,"sma_60":15050.67,"sma_120":16825.92},{"date":"2024-12-11","open":10242,"high":10811,"low":10066,"close":10722,"volume":213403,"rsi_14":31.44,"sma_20":11949.5,"sma_60":15016.17,"sma_120":16745.0},{"date":"2024-12-12","open":10879,"high":11487,"low":10781,"close":10938,"volume":370139,"rsi_14":35.25,"sma_20":11836.5,"sma_60":14986.5,"sma_120":16656.33},{"date":"2024-12-13","open":10781,"high":11203,"low":10683,"close":11114,"volume":305484,"rsi_14":40.03,"sma_20":11720.5,"sma_60":14935.33,"sma_120":16549.17},{"date":"2024-12-16","open":11428,"high":11673,"low":11105,"close":11144,"volume":263728,"rsi_14":42.11,"sma_20":11635.5,"sma_60":14888.83,"sma_120":16448.08},{"date":"2024-12-17","open":11222,"high":11546,"low":10987,"close":11320,"volume":297550,"rsi_14":48.81,"sma_20":11551.5,"sma_60":14849.0,"sma_120":16328.5},{"date":"2024-12-18","open":11320,"high":11477,"low":11085,"close":11467,"volume":193965,"rsi_14":50.45,"sma_20":11472.0,"sma_60":14807.67,"sma_120":16186.83},{"date":"2024-12-19","open":11154,"high":11193,"low":10879,"close":11036,"volume":185954,"rsi_14":50.27,"sma_20":11367.0,"sma_60":14758.17,"sma_120":16055.25},{"date":"2024-12-20","open":11036,"high":11036,"low":10536,"close":10556,"volume":185770,"rsi_14":47.95,"sma_20":11252.5,"sma_60":14691.33,"sma_120":15906.25},{"date":"2024-12-23","open":10830,"high":12193,"low":10664,"close":11957,"volume":831522,"rsi_14":56.92,"sma_20":11234.5,"sma_60":14654.67,"sma_120":15777.5},{"date":"2024-12-24","open":12271,"high":12330,"low":11820,"close":12006,"volume":514718,"rsi_14":60.53,"sma_20":11232.0,"sma_60":14604.33,"sma_120":15657.92},{"date":"2024-12-26","open":11957,"high":12202,"low":11516,"close":11879,"volume":404015,"rsi_14":54.26,"sma_20":11254.0,"sma_60":14551.33,"sma_120":15552.25},{"date":"2024-12-27","open":11830,"high":14221,"low":11731,"close":13658,"volume":2483535,"rsi_14":74.22,"sma_20":11362.5,"sma_60":14534.67,"sma_120":15464.92},{"date":"2024-12-30","open":13658,"high":14735,"low":13490,"close":14310,"volume":1232054,"rsi_14":84.25,"sma_20":11525.0,"sma_60":14531.0,"sma_120":15394.75},{"date":"2025-01-02","open":14310,"high":14350,"low":13944,"close":14310,"volume":464592,"rsi_14":82.74,"sma_20":11698.5,"sma_60":14512.5,"sma_120":15302.92},{"date":"2025-01-03","open":14251,"high":16128,"low":14093,"close":15190,"volume":1675588,"rsi_14":83.82,"sma_20":11906.0,"sma_60":14500.17,"sma_120":15239.75},{"date":"2025-01-06","open":15615,"high":17225,"low":15486,"close":16800,"volume":1684105,"rsi_14":86.68,"sma_20":12214.5,"sma_60":14519.5,"sma_120":15192.67},{"date":"2025-01-07","open":17295,"high":18639,"low":16593,"close":16642,"volume":1334726,"rsi_14":84.63,"sma_20":12476.5,"sma_60":14538.0,"sma_120":15144.67},{"date":"2025-01-08","open":16544,"high":17245,"low":16237,"close":17008,"volume":954074,"rsi_14":85.27,"sma_20":12809.5,"sma_60":14542.17,"sma_120":15105.58},{"date":"2025-01-09","open":17097,"high":17631,"low":16613,"close":17038,"volume":627314,"rsi_14":84.99,"sma_20":13178.0,"sma_60":14532.83,"sma_120":15066.33},{"date":"2025-01-10","open":17295,"high":19083,"low":17136,"close":18204,"volume":2443346,"rsi_14":86.68,"sma_20":13576.0,"sma_60":14514.17,"sma_120":15051.92},{"date":"2025-01-13","open":17897,"high":18115,"low":17472,"close":17720,"volume":572968,"rsi_14":86.21,"sma_20":13925.5,"sma_60":14490.17,"sma_120":15034.75},{"date":"2025-01-14","open":17720,"high":17897,"low":17067,"close":17561,"volume":565984,"rsi_14":89.41,"sma_20":14256.0,"sma_60":14461.5,"sma_120":15014.92},{"date":"2025-01-15","open":17561,"high":17888,"low":16781,"close":16889,"volume":499758,"rsi_14":80.07,"sma_20":14543.5,"sma_60":14441.83,"sma_120":15002.75},{"date":"2025-01-16","open":17304,"high":17670,"low":16909,"close":17275,"volume":636445,"rsi_14":80.87,"sma_20":14849.0,"sma_60":14427.33,"sma_120":14993.25},{"date":"2025-01-17","open":17295,"high":18421,"low":17196,"close":18085,"volume":1050533,"rsi_14":83.73,"sma_20":15186.5,"sma_60":14432.17,"sma_120":14992.83},{"date":"2025-01-20","open":18362,"high":19054,"low":17848,"close":18303,"volume":778653,"rsi_14":80.6,"sma_20":15527.5,"sma_60":14434.67,"sma_120":14991.83},{"date":"2025-01-21","open":18135,"high":18945,"low":18085,"close":18609,"volume":549961,"rsi_14":79.67,"sma_20":15906.0,"sma_60":14453.83,"sma_120":15001.25},{"date":"2025-01-22","open":18777,"high":19162,"low":18540,"close":18777,"volume":558153,"rsi_14":80.13,"sma_20":16317.5,"sma_60":14432.17,"sma_120":15011.75},{"date":"2025-01-23","open":18876,"high":19192,"low":18372,"close":18510,"volume":447902,"rsi_14":74.42,"sma_20":16644.0,"sma_60":14402.67,"sma_120":15029.33},{"date":"2025-01-24","open":18728,"high":19133,"low":18184,"close":18184,"volume":407636,"rsi_14":62.54,"sma_20":16951.5,"sma_60":14375.17,"sma_120":15044.75},{"date":"2025-01-31","open":16771,"high":17482,"low":16642,"close":16820,"volume":594247,"rsi_14":51.32,"sma_20":17196.5,"sma_60":14342.33,"sma_120":15039.92},{"date":"2025-02-03","open":16158,"high":16188,"low":15091,"close":15239,"volume":549616,"rsi_14":38.85,"sma_20":17276.5,"sma_60":14292.5,"sma_120":15031.75},{"date":"2025-02-04","open":15713,"high":15980,"low":15496,"close":15624,"volume":389089,"rsi_14":41.48,"sma_20":17343.0,"sma_60":14271.83,"sma_120":15011.08},{"date":"2025-02-05","open":15703,"high":16198,"low":15318,"close":15466,"volume":431641,"rsi_14":31.21,"sma_20":17401.5,"sma_60":14241.33,"sma_120":14990.58},{"date":"2025-02-06","open":15891,"high":16059,"low":14557,"close":15585,"volume":929164,"rsi_14":34.57,"sma_20":17421.5,"sma_60":14225.83,"sma_120":14989.08},{"date":"2025-02-07","open":15763,"high":15802,"low":14982,"close":15170,"volume":660252,"rsi_14":33.33,"sma_20":17339.0,"sma_60":14211.33,"sma_120":15004.25},{"date":"2025-02-10","open":15022,"high":16148,"low":14597,"close":16069,"volume":796672,"rsi_14":44.46,"sma_20":17310.0,"sma_60":14212.67,"sma_120":15016.83},{"date":"2025-02-11","open":16385,"high":16385,"low":15713,"close":15713,"volume":600531,"rsi_14":39.41,"sma_20":17244.5,"sma_60":14205.17,"sma_120":15023.25},{"date":"2025-02-12","open":15990,"high":16168,"low":15535,"close":15595,"volume":470057,"rsi_14":31.36,"sma_20":17171.5,"sma_60":14215.17,"sma_120":15031.83},{"date":"2025-02-13","open":15595,"high":16563,"low":15545,"close":15960,"volume":770619,"rsi_14":32.85,"sma_20":17058.0,"sma_60":14242.67,"sma_120":15041.25},{"date":"2025-02-14","open":16306,"high":16336,"low":15951,"close":15970,"volume":545050,"rsi_14":29.8,"sma_20":16969.5,"sma_60":14281.5,"sma_120":15046.58},{"date":"2025-02-17","open":16010,"high":16899,"low":15990,"close":16514,"volume":911885,"rsi_14":33.62,"sma_20":16916.5,"sma_60":14336.33,"sma_120":15058.25},{"date":"2025-02-18","open":16405,"high":16504,"low":16030,"close":16049,"volume":440970,"rsi_14":32.68,"sma_20":16874.0,"sma_60":14379.33,"sma_120":15061.75},{"date":"2025-02-19","open":16188,"high":17492,"low":16188,"close":17077,"volume":1425222,"rsi_14":42.91,"sma_20":16864.0,"sma_60":14449.5,"sma_120":15067.17},{"date":"2025-02-20","open":17077,"high":20408,"low":16800,"close":18164,"volume":6827686,"rsi_14":58.92,"sma_20":16868.0,"sma_60":14535.33,"sma_120":15082.92},{"date":"2025-02-21","open":18560,"high":19153,"low":17552,"close":17749,"volume":2075358,"rsi_14":69.72,"sma_20":16840.0,"sma_60":14613.17,"sma_120":15095.5},{"date":"2025-02-24","open":17206,"high":17393,"low":16040,"close":16208,"volume":1009145,"rsi_14":53.88,"sma_20":16718.5,"sma_60":14663.83,"sma_120":15095.08},{"date":"2025-02-25","open":15812,"high":16296,"low":15259,"close":16059,"volume":814581,"rsi_14":53.95,"sma_20":16581.0,"sma_60":14717.0,"sma_120":15098.67},{"date":"2025-02-26","open":15872,"high":16000,"low":14943,"close":15081,"volume":1003909,"rsi_14":46.99,"sma_20":16407.5,"sma_60":14762.0,"sma_120":15092.83},{"date":"2025-02-27","open":15318,"high":15674,"low":13846,"close":13875,"volume":1324761,"rsi_14":42.93,"sma_20":16189.5,"sma_60":14791.0,"sma_120":15085.75},{"date":"2025-02-28","open":13312,"high":13470,"low":12956,"close":13065,"volume":710165,"rsi_14":33.44,"sma_20":15999.5,"sma_60":14816.67,"sma_120":15072.75},{"date":"2025-03-04","open":12660,"high":12838,"low":12077,"close":12254,"volume":863056,"rsi_14":31.85,"sma_20":15848.5,"sma_60":14829.17,"sma_120":15052.5},{"date":"2025-03-05","open":12393,"high":13134,"low":12106,"close":12551,"volume":1697983,"rsi_14":34.32,"sma_20":15693.0,"sma_60":14853.67,"sma_120":15045.67},{"date":"2025-03-06","open":12650,"high":12996,"low":11662,"close":11770,"volume":1423940,"rsi_14":29.3,"sma_20":15506.0,"sma_60":14868.67,"sma_120":15031.5},{"date":"2025-03-07","open":11533,"high":12027,"low":11167,"close":11503,"volume":1087808,"rsi_14":28.48,"sma_20":15299.5,"sma_60":14875.67,"sma_120":15021.0},{"date":"2025-03-10","open":11414,"high":11632,"low":11237,"close":11316,"volume":323780,"rsi_14":24.06,"sma_20":15104.5,"sma_60":14886.0,"sma_120":15010.5},{"date":"2025-03-11","open":11009,"high":11523,"low":10742,"close":11493,"volume":536055,"rsi_14":26.6,"sma_20":14873.0,"sma_60":14886.5,"sma_120":15009.33},{"date":"2025-03-12","open":11662,"high":12264,"low":11503,"close":12007,"volume":943841,"rsi_14":22.51,"sma_20":14685.5,"sma_60":14913.17,"sma_120":15011.25},{"date":"2025-03-13","open":12353,"high":12353,"low":11701,"close":11770,"volume":602802,"rsi_14":11.81,"sma_20":14492.0,"sma_60":14947.17,"sma_120":15016.17},{"date":"2025-03-14","open":11681,"high":13322,"low":11681,"close":12917,"volume":2180196,"rsi_14":23.45,"sma_20":14338.0,"sma_60":14990.67,"sma_120":15020.67},{"date":"2025-03-17","open":13470,"high":14122,"low":13243,"close":13855,"volume":1944853,"rsi_14":36.16,"sma_20":14231.0,"sma_60":15042.0,"sma_120":15029.08},{"date":"2025-03-18","open":14439,"high":14715,"low":13747,"close":13994,"volume":1208861,"rsi_14":37.83,"sma_20":14103.5,"sma_60":15092.0,"sma_120":15039.25},{"date":"2025-03-19","open":13885,"high":15377,"low":13589,"close":15041,"volume":2594419,"rsi_14":49.77,"sma_20":14052.5,"sma_60":15156.67,"sma_120":15046.0},{"date":"2025-03-20","open":15348,"high":15644,"low":14982,"close":15130,"volume":1159164,"rsi_14":58.43,"sma_20":13954.0,"sma_60":15222.33,"sma_120":15055.58},{"date":"2025-03-21","open":15130,"high":15288,"low":14725,"close":14765,"volume":796999,"rsi_14":62.15,"sma_20":13782.0,"sma_60":15278.83,"sma_120":15063.92},{"date":"2025-03-24","open":14765,"high":15160,"low":14429,"close":14913,"volume":624173,"rsi_14":70.98,"sma_20":13638.5,"sma_60":15335.33,"sma_120":15071.5},{"date":"2025-03-25","open":15081,"high":15190,"low":14053,"close":14330,"volume":677475,"rsi_14":63.43,"sma_20":13543.5,"sma_60":15389.33,"sma_120":15073.75},{"date":"2025-03-26","open":14330,"high":14957,"low":13935,"close":14765,"volume":534627,"rsi_14":73.86,"sma_20":13478.0,"sma_60":15458.83,"sma_120":15075.08},{"date":"2025-03-27","open":14389,"high":14607,"low":14231,"close":14340,"volume":412176,"rsi_14":72.04,"sma_20":13440.5,"sma_60":15497.33,"sma_120":15076.0},{"date":"2025-03-28","open":14172,"high":14290,"low":13381,"close":13490,"volume":427689,"rsi_14":65.32,"sma_20":13421.0,"sma_60":15520.67,"sma_120":15062.5},{"date":"2025-03-31","open":12907,"high":13124,"low":12462,"close":12581,"volume":348413,"rsi_14":56.94,"sma_20":13396.5,"sma_60":15530.83,"sma_120":15041.08},{"date":"2025-04-01","open":12818,"high":13915,"low":12630,"close":13826,"volume":535874,"rsi_14":60.62,"sma_20":13476.0,"sma_60":15533.67,"sma_120":15034.17},{"date":"2025-04-02","open":14132,"high":14903,"low":13776,"close":14705,"volume":954496,"rsi_14":65.95,"sma_20":13585.0,"sma_60":15540.33,"sma_120":15035.67},{"date":"2025-04-03","open":14251,"high":14527,"low":14023,"close":14280,"volume":566069,"rsi_14":58.04,"sma_20":13712.0,"sma_60":15539.83,"sma_120":15026.17},{"date":"2025-04-04","open":13885,"high":14310,"low":13238,"close":13658,"volume":452289,"rsi_14":48.79,"sma_20":13821.0,"sma_60":15514.0,"sma_120":15007.08},{"date":"2025-04-07","open":12847,"high":12867,"low":11978,"close":12007,"volume":448552,"rsi_14":39.73,"sma_20":13856.0,"sma_60":15433.17,"sma_120":14976.33},{"date":"2025-04-08","open":12838,"high":13055,"low":12304,"close":12343,"volume":377084,"rsi_14":34.95,"sma_20":13899.0,"sma_60":15360.67,"sma_120":14949.33},{"date":"2025-04-09","open":12245,"high":12581,"low":11899,"close":12264,"volume":337946,"rsi_14":34.0,"sma_20":13912.0,"sma_60":15280.67,"sma_120":14911.42},{"date":"2025-04-10","open":13776,"high":13776,"low":12847,"close":13440,"volume":514450,"rsi_14":43.22,"sma_20":13996.5,"sma_60":15220.0,"sma_120":14876.42},{"date":"2025-04-11","open":13006,"high":13638,"low":13006,"close":13539,"volume":307266,"rsi_14":42.93,"sma_20":14028.0,"sma_60":15141.33,"sma_120":14827.75},{"date":"2025-04-14","open":13954,"high":14004,"low":13519,"close":13836,"volume":326070,"rsi_14":47.38,"sma_20":14027.0,"sma_60":15075.83,"sma_120":14783.0},{"date":"2025-04-15","open":13796,"high":13974,"low":13539,"close":13707,"volume":302547,"rsi_14":44.2,"sma_20":14012.5,"sma_60":15010.83,"sma_120":14736.17},{"date":"2025-04-16","open":13381,"high":13490,"low":12847,"close":12857,"volume":278740,"rsi_14":42.24,"sma_20":13902.0,"sma_60":14942.83,"sma_120":14692.33},{"date":"2025-04-17","open":12699,"high":13302,"low":12689,"close":13243,"volume":263494,"rsi_14":48.64,"sma_20":13806.5,"sma_60":14874.83,"sma_120":14651.08},{"date":"2025-04-18","open":13233,"high":13322,"low":12867,"close":13322,"volume":272929,"rsi_14":54.49,"sma_20":13733.5,"sma_60":14794.5,"sma_120":14613.33},{"date":"2025-04-21","open":13134,"high":13895,"low":13055,"close":13618,"volume":390078,"rsi_14":48.58,"sma_20":13668.0,"sma_60":14715.5,"sma_120":14575.08},{"date":"2025-04-22","open":13440,"high":13717,"low":13312,"close":13490,"volume":219830,"rsi_14":40.72,"sma_20":13625.5,"sma_60":14629.17,"sma_120":14541.5},{"date":"2025-04-23","open":13944,"high":14083,"low":13727,"close":14083,"volume":367272,"rsi_14":48.53,"sma_20":13591.0,"sma_60":14550.0,"sma_120":14491.08},{"date":"2025-04-24","open":14537,"high":14537,"low":14063,"close":14112,"volume":417230,"rsi_14":53.71,"sma_20":13579.5,"sma_60":14475.83,"sma_120":14439.25},{"date":"2025-04-25","open":14448,"high":14824,"low":14419,"close":14626,"volume":397633,"rsi_14":76.24,"sma_20":13637.0,"sma_60":14415.83,"sma_120":14395.5},{"date":"2025-04-28","open":14587,"high":14587,"low":14132,"close":14241,"volume":252500,"rsi_14":68.82,"sma_20":13721.0,"sma_60":14372.33,"sma_120":14357.33},{"date":"2025-04-29","open":14191,"high":14488,"low":13964,"close":14201,"volume":274679,"rsi_14":69.37,"sma_20":13740.0,"sma_60":14354.83,"sma_120":14323.67},{"date":"2025-04-30","open":14221,"high":14251,"low":13668,"close":13836,"volume":167520,"rsi_14":54.72,"sma_20":13696.0,"sma_60":14324.67,"sma_120":14298.25},{"date":"2025-05-02","open":13836,"high":14083,"low":13737,"close":13954,"volume":182628,"rsi_14":54.93,"sma_20":13679.5,"sma_60":14299.17,"sma_120":14270.25},{"date":"2025-05-07","open":14033,"high":14686,"low":13885,"close":14478,"volume":303558,"rsi_14":57.24,"sma_20":13721.0,"sma_60":14280.5,"sma_120":14253.17},{"date":"2025-05-08","open":14735,"high":14962,"low":14557,"close":14607,"volume":307734,"rsi_14":60.13,"sma_20":13852.5,"sma_60":14271.0,"sma_120":14241.17},{"date":"2025-05-09","open":14705,"high":14705,"low":14043,"close":14231,"volume":190814,"rsi_14":67.33,"sma_20":13948.0,"sma_60":14240.0,"sma_120":14226.33},{"date":"2025-05-12","open":14439,"high":15180,"low":14231,"close":15091,"volume":734203,"rsi_14":70.82,"sma_20":14091.0,"sma_60":14229.5,"sma_120":14217.33},{"date":"2025-05-13","open":15615,"high":15694,"low":14656,"close":15150,"volume":546010,"rsi_14":70.69,"sma_20":14177.5,"sma_60":14222.0,"sma_120":14218.58},{"date":"2025-05-14","open":15427,"high":16089,"low":15377,"close":15881,"volume":859680,"rsi_14":73.32,"sma_20":14296.0,"sma_60":14220.67,"sma_120":14231.67},{"date":"2025-05-15","open":15891,"high":16079,"low":15150,"close":15298,"volume":484917,"rsi_14":67.04,"sma_20":14370.0,"sma_60":14209.33,"sma_120":14245.42},{"date":"2025-05-16","open":15506,"high":15792,"low":15288,"close":15605,"volume":336151,"rsi_14":65.16,"sma_20":14466.0,"sma_60":14194.0,"sma_120":14265.17},{"date":"2025-05-19","open":15269,"high":15269,"low":14824,"close":14992,"volume":308939,"rsi_14":57.85,"sma_20":14574.0,"sma_60":14176.17,"sma_120":14277.75},{"date":"2025-05-20","open":15318,"high":15535,"low":14883,"close":14903,"volume":225702,"rsi_14":52.67,"sma_20":14658.0,"sma_60":14139.5,"sma_120":14294.5},{"date":"2025-05-21","open":14952,"high":15111,"low":14636,"close":14863,"volume":191495,"rsi_14":56.44,"sma_20":14736.0,"sma_60":14083.83,"sma_120":14309.58},{"date":"2025-05-22","open":14656,"high":14656,"low":13974,"close":14083,"volume":472031,"rsi_14":48.94,"sma_20":14759.5,"sma_60":14022.0,"sma_120":14317.58},{"date":"2025-05-23","open":14191,"high":14399,"low":13905,"close":13994,"volume":209737,"rsi_14":51.49,"sma_20":14785.0,"sma_60":13984.67,"sma_120":14324.25},{"date":"2025-05-26","open":13806,"high":14320,"low":13786,"close":14300,"volume":364304,"rsi_14":53.15,"sma_20":14796.0,"sma_60":13955.0,"sma_120":14336.0},{"date":"2025-05-27","open":14172,"high":14389,"low":14122,"close":14231,"volume":153025,"rsi_14":47.54,"sma_20":14802.0,"sma_60":13940.67,"sma_120":14351.33},{"date":"2025-05-28","open":14616,"high":15990,"low":14547,"close":15684,"volume":1571549,"rsi_14":58.48,"sma_20":14855.5,"sma_60":13971.17,"sma_120":14381.08},{"date":"2025-05-29","open":16296,"high":16682,"low":15565,"close":15852,"volume":831610,"rsi_14":63.18,"sma_20":14937.0,"sma_60":14018.17,"sma_120":14417.42},{"date":"2025-05-30","open":15555,"high":15585,"low":14913,"close":14952,"volume":325885,"rsi_14":48.88,"sma_20":14975.0,"sma_60":14063.67,"sma_120":14446.42},{"date":"2025-06-02","open":14952,"high":15150,"low":14695,"close":14745,"volume":341391,"rsi_14":46.8,"sma_20":15021.0,"sma_60":14100.67,"sma_120":14477.17},{"date":"2025-06-04","open":15170,"high":16010,"low":15160,"close":15535,"volume":529628,"rsi_14":47.3,"sma_20":15101.0,"sma_60":14164.17,"sma_120":14516.42},{"date":"2025-06-05","open":15565,"high":16188,"low":15338,"close":15535,"volume":604419,"rsi_14":52.04,"sma_20":15154.5,"sma_60":14232.17,"sma_120":14553.92},{"date":"2025-06-09","open":16208,"high":16405,"low":15753,"close":15802,"volume":470455,"rsi_14":51.71,"sma_20":15215.0,"sma_60":14307.83,"sma_120":14596.92},{"date":"2025-06-10","open":16030,"high":16030,"low":15674,"close":15694,"volume":214152,"rsi_14":56.66,"sma_20":15289.0,"sma_60":14378.67,"sma_120":14632.58},{"date":"2025-06-11","open":16109,"high":17324,"low":16079,"close":17156,"volume":1432253,"rsi_14":66.96,"sma_20":15393.5,"sma_60":14465.5,"sma_120":14689.33},{"date":"2025-06-12","open":17057,"high":17057,"low":16563,"close":16672,"volume":523391,"rsi_14":62.76,"sma_20":15470.5,"sma_60":14548.17,"sma_120":14747.67},{"date":"2025-06-13","open":16840,"high":16959,"low":15881,"close":16000,"volume":596491,"rsi_14":63.74,"sma_20":15476.5,"sma_60":14600.17,"sma_120":14795.42},{"date":"2025-06-16","open":15832,"high":16761,"low":15624,"close":16652,"volume":424463,"rsi_14":67.63,"sma_20":15545.0,"sma_60":14647.33,"sma_120":14844.67},{"date":"2025-06-17","open":16899,"high":17245,"low":16247,"close":16366,"volume":575380,"rsi_14":63.73,"sma_20":15583.5,"sma_60":14687.33,"sma_120":14889.67},{"date":"2025-06-18","open":16405,"high":16593,"low":16217,"close":16385,"volume":207597,"rsi_14":64.42,"sma_20":15654.0,"sma_60":14710.0,"sma_120":14933.33},{"date":"2025-06-19","open":16712,"high":16712,"low":15941,"close":16030,"volume":319230,"rsi_14":52.71,"sma_20":15711.0,"sma_60":14725.17,"sma_120":14973.75},{"date":"2025-06-20","open":16099,"high":16217,"low":15842,"close":16089,"volume":195257,"rsi_14":51.89,"sma_20":15773.0,"sma_60":14747.5,"sma_120":15013.17},{"date":"2025-06-23","open":15535,"high":15595,"low":15031,"close":15298,"volume":461643,"rsi_14":52.81,"sma_20":15834.5,"sma_60":14754.0,"sma_120":15044.67},{"date":"2025-06-24","open":15713,"high":16178,"low":15703,"close":15842,"volume":403381,"rsi_14":58.45,"sma_20":15928.0,"sma_60":14779.5,"sma_120":15084.42},{"date":"2025-06-25","open":16316,"high":16504,"low":15842,"close":15921,"volume":442978,"rsi_14":53.33,"sma_20":16010.0,"sma_60":14799.0,"sma_120":15128.92},{"date":"2025-06-26","open":16306,"high":16702,"low":16069,"close":16099,"volume":626517,"rsi_14":54.73,"sma_20":16104.5,"sma_60":14828.67,"sma_120":15163.0},{"date":"2025-06-27","open":16296,"high":16306,"low":15456,"close":15605,"volume":370642,"rsi_14":48.4,"sma_20":16100.5,"sma_60":14864.33,"sma_120":15192.5},{"date":"2025-06-30","open":15723,"high":15733,"low":15298,"close":15348,"volume":177079,"rsi_14":47.27,"sma_20":16075.0,"sma_60":14911.0,"sma_120":15220.92},{"date":"2025-07-01","open":15377,"high":15555,"low":15022,"close":15022,"volume":286585,"rsi_14":29.47,"sma_20":16078.5,"sma_60":14931.17,"sma_120":15232.42},{"date":"2025-07-02","open":15101,"high":15111,"low":14616,"close":14715,"volume":247063,"rsi_14":30.51,"sma_20":16077.0,"sma_60":14931.33,"sma_120":15235.83},{"date":"2025-07-03","open":14923,"high":15535,"low":14923,"close":15516,"volume":342680,"rsi_14":45.3,"sma_20":16076.0,"sma_60":14952.17,"sma_120":15246.0},{"date":"2025-07-04","open":15615,"high":15644,"low":14943,"close":15022,"volume":182618,"rsi_14":33.66,"sma_20":16050.0,"sma_60":14975.17,"sma_120":15244.58},{"date":"2025-07-07","open":15002,"high":15002,"low":14755,"close":14903,"volume":124745,"rsi_14":34.84,"sma_20":16004.5,"sma_60":15024.0,"sma_120":15228.58},{"date":"2025-07-08","open":14676,"high":15160,"low":14577,"close":15111,"volume":241205,"rsi_14":37.28,"sma_20":15975.0,"sma_60":15070.67,"sma_120":15215.67},{"date":"2025-07-09","open":15130,"high":15170,"low":14765,"close":14814,"volume":142815,"rsi_14":37.72,"sma_20":15856.5,"sma_60":15113.67,"sma_120":15197.17},{"date":"2025-07-10","open":14982,"high":15101,"low":14656,"close":14676,"volume":200873,"rsi_14":35.95,"sma_20":15755.5,"sma_60":15134.5,"sma_120":15177.25},{"date":"2025-07-11","open":14755,"high":15071,"low":14755,"close":14824,"volume":262138,"rsi_14":44.59,"sma_20":15696.0,"sma_60":15156.17,"sma_120":15148.75},{"date":"2025-07-14","open":14844,"high":14844,"low":14359,"close":14429,"volume":200037,"rsi_14":33.33,"sma_20":15583.5,"sma_60":15166.17,"sma_120":15121.0},{"date":"2025-07-15","open":14369,"high":15199,"low":14330,"close":15041,"volume":297456,"rsi_14":40.79,"sma_20":15516.5,"sma_60":15188.67,"sma_120":15099.75},{"date":"2025-07-16","open":15091,"high":15190,"low":14429,"close":14518,"volume":586271,"rsi_14":34.56,"sma_20":15422.0,"sma_60":15216.67,"sma_120":15079.75},{"date":"2025-07-17","open":14626,"high":14626,"low":13925,"close":14439,"volume":488527,"rsi_14":37.61,"sma_20":15341.5,"sma_60":15236.83,"sma_120":15055.83},{"date":"2025-07-18","open":14518,"high":14557,"low":14112,"close":14182,"volume":151551,"rsi_14":37.61,"sma_20":15245.0,"sma_60":15251.33,"sma_120":15022.92},{"date":"2025-07-21","open":14162,"high":14231,"low":13944,"close":14063,"volume":180037,"rsi_14":39.34,"sma_20":15182.5,"sma_60":15258.83,"sma_120":14987.17},{"date":"2025-07-22","open":14122,"high":14142,"low":13618,"close":13678,"volume":192145,"rsi_14":38.66,"sma_20":15073.0,"sma_60":15262.0,"sma_120":14945.58},{"date":"2025-07-23","open":13707,"high":13707,"low":13164,"close":13421,"volume":322589,"rsi_14":24.02,"sma_20":14946.5,"sma_60":15250.83,"sma_120":14900.42},{"date":"2025-07-24","open":13628,"high":13747,"low":13450,"close":13470,"volume":153808,"rsi_14":28.37,"sma_20":14813.5,"sma_60":15240.0,"sma_120":14857.92},{"date":"2025-07-25","open":13144,"high":13519,"low":13144,"close":13342,"volume":142785,"rsi_14":28.3,"sma_20":14699.0,"sma_60":15218.33,"sma_120":14817.08},{"date":"2025-07-28","open":13707,"high":13925,"low":13401,"close":13855,"volume":192259,"rsi_14":33.92,"sma_20":14623.5,"sma_60":15211.83,"sma_120":14792.08},{"date":"2025-07-29","open":13786,"high":13786,"low":13371,"close":13589,"volume":144019,"rsi_14":34.18,"sma_20":14551.0,"sma_60":15201.5,"sma_120":14778.17},{"date":"2025-07-30","open":13648,"high":13974,"low":13618,"close":13786,"volume":171345,"rsi_14":38.69,"sma_20":14504.0,"sma_60":15200.67,"sma_120":14762.67},{"date":"2025-07-31","open":13954,"high":14004,"low":13579,"close":13658,"volume":119986,"rsi_14":35.1,"sma_20":14410.0,"sma_60":15195.67,"sma_120":14747.42},{"date":"2025-08-01","open":13490,"high":13510,"low":12946,"close":12956,"volume":178095,"rsi_14":32.55,"sma_20":14305.5,"sma_60":15170.0,"sma_120":14725.25},{"date":"2025-08-04","open":12847,"high":13193,"low":12847,"close":13144,"volume":69079,"rsi_14":25.0,"sma_20":14216.5,"sma_60":15145.33,"sma_120":14708.17},{"date":"2025-08-05","open":13351,"high":13549,"low":13272,"close":13371,"volume":70852,"rsi_14":33.62,"sma_20":14128.5,"sma_60":15130.83,"sma_120":14685.42},{"date":"2025-08-06","open":13183,"high":13322,"low":13114,"close":13243,"volume":57328,"rsi_14":33.15,"sma_20":14049.0,"sma_60":15099.67,"sma_120":14664.58},{"date":"2025-08-07","open":13371,"high":13470,"low":13233,"close":13460,"volume":115814,"rsi_14":39.72,"sma_20":13987.5,"sma_60":15071.17,"sma_120":14646.58},{"date":"2025-08-08","open":13549,"high":13767,"low":13243,"close":13272,"volume":225018,"rsi_14":38.95,"sma_20":13909.0,"sma_60":15027.17,"sma_120":14623.92},{"date":"2025-08-11","open":13470,"high":13737,"low":13342,"close":13598,"volume":127050,"rsi_14":48.88,"sma_20":13867.0,"sma_60":14998.5,"sma_120":14603.92},{"date":"2025-08-12","open":13519,"high":13944,"low":13510,"close":13559,"volume":168798,"rsi_14":52.1,"sma_20":13792.0,"sma_60":14964.0,"sma_120":14579.0},{"date":"2025-08-13","open":13836,"high":14350,"low":13668,"close":14172,"volume":370392,"rsi_14":59.08,"sma_20":13774.5,"sma_60":14950.17,"sma_120":14563.17},{"date":"2025-08-14","open":13984,"high":14004,"low":13717,"close":13806,"volume":153199,"rsi_14":55.66,"sma_20":13742.5,"sma_60":14931.67,"sma_120":14535.58},{"date":"2025-08-18","open":13658,"high":13658,"low":13213,"close":13272,"volume":127767,"rsi_14":42.93,"sma_20":13696.5,"sma_60":14904.83,"sma_120":14494.33},{"date":"2025-08-19","open":13332,"high":13342,"low":12818,"close":12877,"volume":183057,"rsi_14":41.63,"sma_20":13636.5,"sma_60":14884.5,"sma_120":14453.25},{"date":"2025-08-20","open":12541,"high":12689,"low":12334,"close":12689,"volume":116449,"rsi_14":37.06,"sma_20":13586.5,"sma_60":14862.5,"sma_120":14423.58},{"date":"2025-08-21","open":12946,"high":12946,"low":12551,"close":12670,"volume":131738,"rsi_14":38.04,"sma_20":13548.5,"sma_60":14835.0,"sma_120":14395.0},{"date":"2025-08-22","open":12699,"high":12798,"low":12610,"close":12650,"volume":81684,"rsi_14":45.56,"sma_20":13507.0,"sma_60":14808.33,"sma_120":14374.5},{"date":"2025-08-25","open":12847,"high":12936,"low":12778,"close":12887,"volume":60344,"rsi_14":46.33,"sma_20":13484.0,"sma_60":14761.17,"sma_120":14366.17},{"date":"2025-08-26","open":12847,"high":13085,"low":12798,"close":12926,"volume":91544,"rsi_14":43.28,"sma_20":13437.0,"sma_60":14711.83,"sma_120":14365.0},{"date":"2025-08-27","open":13025,"high":13025,"low":12818,"close":12996,"volume":62592,"rsi_14":46.2,"sma_20":13407.0,"sma_60":14678.83,"sma_120":14371.25},{"date":"2025-08-28","open":12917,"high":13085,"low":12838,"close":12907,"volume":96917,"rsi_14":41.14,"sma_20":13362.5,"sma_60":14647.83,"sma_120":14374.25},{"date":"2025-08-29","open":12996,"high":13174,"low":12788,"close":12788,"volume":88810,"rsi_14":42.07,"sma_20":13318.5,"sma_60":14601.5,"sma_120":14382.83},{"date":"2025-09-01","open":12581,"high":12610,"low":12452,"close":12561,"volume":108453,"rsi_14":32.44,"sma_20":13298.5,"sma_60":14551.33,"sma_120":14391.75},{"date":"2025-09-02","open":12581,"high":12640,"low":12452,"close":12531,"volume":67788,"rsi_14":32.55,"sma_20":13267.5,"sma_60":14496.17,"sma_120":14402.0},{"date":"2025-09-03","open":12511,"high":12600,"low":12462,"close":12472,"volume":47311,"rsi_14":14.46,"sma_20":13222.0,"sma_60":14441.83,"sma_120":14410.25},{"date":"2025-09-04","open":12581,"high":13905,"low":12551,"close":13539,"volume":506968,"rsi_14":45.69,"sma_20":13237.0,"sma_60":14380.83,"sma_120":14423.17},{"date":"2025-09-05","open":13658,"high":13806,"low":13322,"close":13322,"volume":160832,"rsi_14":50.89,"sma_20":13230.0,"sma_60":14324.33,"sma_120":14436.25},{"date":"2025-09-08","open":13450,"high":13539,"low":13124,"close":13421,"volume":159662,"rsi_14":60.96,"sma_20":13237.5,"sma_60":14280.83,"sma_120":14440.5},{"date":"2025-09-09","open":13638,"high":14043,"low":13480,"close":13895,"volume":430375,"rsi_14":71.79,"sma_20":13252.5,"sma_60":14234.33,"sma_120":14440.83},{"date":"2025-09-10","open":14083,"high":14172,"low":13855,"close":14103,"volume":247070,"rsi_14":74.25,"sma_20":13280.0,"sma_60":14196.17,"sma_120":14441.75},{"date":"2025-09-11","open":14340,"high":14389,"low":13846,"close":14053,"volume":582839,"rsi_14":73.51,"sma_20":13274.0,"sma_60":14156.83,"sma_120":14433.42},{"date":"2025-09-12","open":14429,"high":14775,"low":14172,"close":14429,"volume":567804,"rsi_14":74.68,"sma_20":13305.5,"sma_60":14129.83,"sma_120":14427.5},{"date":"2025-09-15","open":14923,"high":14943,"low":14429,"close":14883,"volume":487291,"rsi_14":77.65,"sma_20":13387.0,"sma_60":14109.5,"sma_120":14428.5},{"date":"2025-09-16","open":15061,"high":15061,"low":14626,"close":14804,"volume":319835,"rsi_14":75.49,"sma_20":13484.5,"sma_60":14101.17,"sma_120":14427.58},{"date":"2025-09-17","open":14518,"high":14735,"low":14310,"close":14607,"volume":211430,"rsi_14":73.24,"sma_20":13581.5,"sma_60":14080.33,"sma_120":14429.92},{"date":"2025-09-18","open":14699,"high":15939,"low":14335,"close":15506,"volume":1148261,"rsi_14":80.92,"sma_20":13728.5,"sma_60":14074.5,"sma_120":14436.75},{"date":"2025-09-19","open":16100,"high":16150,"low":15450,"close":15780,"volume":445536,"rsi_14":85.29,"sma_20":13877.5,"sma_60":14066.0,"sma_120":14447.33},{"date":"2025-09-22","open":15842,"high":16119,"low":15565,"close":15891,"volume":1225243,"rsi_14":86.8,"sma_20":14029.5,"sma_60":14070.83,"sma_120":14467.58},{"date":"2025-09-23","open":16119,"high":16287,"low":15456,"close":15585,"volume":968139,"rsi_14":82.34,"sma_20":14164.0,"sma_60":14074.83,"sma_120":14492.92},{"date":"2025-09-24","open":15318,"high":15773,"low":15288,"close":15615,"volume":724177,"rsi_14":77.49,"sma_20":14296.5,"sma_60":14084.83,"sma_120":14508.0},{"date":"2025-09-25","open":15545,"high":16484,"low":15130,"close":15703,"volume":1363825,"rsi_14":82.66,"sma_20":14438.0,"sma_60":14101.5,"sma_120":14516.42},{"date":"2025-09-26","open":15516,"high":15575,"low":14834,"close":15022,"volume":598836,"rsi_14":68.93,"sma_20":14551.0,"sma_60":14093.17,"sma_120":14522.67},{"date":"2025-09-29","open":15022,"high":15427,"low":14923,"close":15219,"volume":283561,"rsi_14":66.75,"sma_20":14685.5,"sma_60":14096.5,"sma_120":14535.83},{"date":"2025-09-30","open":15318,"high":15812,"low":15140,"close":15506,"volume":521587,"rsi_14":67.4,"sma_20":14836.0,"sma_60":14106.67,"sma_120":14565.33},{"date":"2025-10-01","open":15763,"high":19666,"low":15634,"close":19162,"volume":17524817,"rsi_14":83.44,"sma_20":15174.5,"sma_60":14175.0,"sma_120":14622.83},{"date":"2025-10-02","open":19429,"high":19913,"low":18925,"close":19321,"volume":6166045,"rsi_14":82.96,"sma_20":15467.0,"sma_60":14251.0,"sma_120":14682.33},{"date":"2025-10-10","open":20655,"high":21099,"low":19321,"close":19755,"volume":3221387,"rsi_14":82.91,"sma_20":15792.5,"sma_60":14336.67,"sma_120":14735.58},{"date":"2025-10-13","open":18915,"high":22977,"low":18826,"close":21939,"volume":8461877,"rsi_14":87.53,"sma_20":16223.5,"sma_60":14456.67,"sma_120":14806.42},{"date":"2025-10-14","open":22384,"high":22483,"low":20358,"close":21248,"volume":2533767,"rsi_14":83.2,"sma_20":16595.5,"sma_60":14571.67,"sma_120":14868.92},{"date":"2025-10-15","open":21297,"high":22532,"low":20852,"close":22187,"volume":1766872,"rsi_14":83.15,"sma_20":17004.5,"sma_60":14692.17,"sma_120":14940.42},{"date":"2025-10-16","open":21791,"high":22434,"low":21396,"close":21890,"volume":1432798,"rsi_14":80.71,"sma_20":17401.0,"sma_60":14816.5,"sma_120":15016.58},{"date":"2025-10-17","open":21495,"high":21989,"low":20655,"close":20803,"volume":1293087,"rsi_14":72.25,"sma_20":17723.5,"sma_60":14923.83,"sma_120":15080.33},{"date":"2025-10-20","open":21001,"high":22977,"low":20951,"close":22137,"volume":2722928,"rsi_14":77.15,"sma_20":18090.5,"sma_60":15058.0,"sma_120":15154.67},{"date":"2025-10-21","open":22532,"high":23372,"low":21099,"close":21297,"volume":3143045,"rsi_14":72.06,"sma_20":18419.0,"sma_60":15180.0,"sma_120":15219.42},{"date":"2025-10-22","open":21890,"high":25596,"low":20210,"close":23965,"volume":8328403,"rsi_14":76.73,"sma_20":18892.5,"sma_60":15353.5,"sma_120":15307.75},{"date":"2025-10-23","open":23323,"high":25151,"low":22977,"close":23521,"volume":2769731,"rsi_14":77.92,"sma_20":19294.5,"sma_60":15523.83,"sma_120":15387.33},{"date":"2025-10-24","open":24558,"high":25151,"low":23619,"close":23718,"volume":2471229,"rsi_14":77.92,"sma_20":19705.5,"sma_60":15696.67,"sma_120":15468.33},{"date":"2025-10-27","open":24212,"high":24805,"low":23224,"close":23669,"volume":1325996,"rsi_14":77.24,"sma_20":20099.0,"sma_60":15870.83,"sma_120":15544.58},{"date":"2025-10-28","open":23619,"high":23965,"low":22483,"close":23125,"volume":1065900,"rsi_14":66.69,"sma_20":20480.5,"sma_60":16027.17,"sma_120":15619.5},{"date":"2025-10-29","open":23619,"high":24212,"low":22384,"close":23422,"volume":1564086,"rsi_14":67.08,"sma_20":20875.5,"sma_60":16193.0,"sma_120":15697.25},{"date":"2025-10-30","open":22928,"high":24707,"low":22681,"close":23224,"volume":1830210,"rsi_14":64.74,"sma_20":21256.0,"sma_60":16352.17,"sma_120":15776.42},{"date":"2025-10-31","open":22977,"high":24460,"low":22582,"close":24212,"volume":1403775,"rsi_14":60.75,"sma_20":21721.0,"sma_60":16530.17,"sma_120":15862.92},{"date":"2025-11-03","open":24262,"high":24978,"low":23619,"close":24756,"volume":1567775,"rsi_14":66.82,"sma_20":22203.5,"sma_60":16729.17,"sma_120":15949.58},{"date":"2025-11-04","open":24756,"high":24954,"low":22928,"close":23125,"volume":1135284,"rsi_14":54.22,"sma_20":22589.0,"sma_60":16897.5,"sma_120":16021.42},{"date":"2025-11-05","open":22137,"high":22878,"low":20605,"close":22532,"volume":1391215,"rsi_14":52.81,"sma_20":22759.5,"sma_60":17052.0,"sma_120":16091.42},{"date":"2025-11-06","open":23175,"high":23422,"low":21445,"close":22434,"volume":749630,"rsi_14":57.82,"sma_20":22917.0,"sma_60":17207.0,"sma_120":16153.33},{"date":"2025-11-07","open":21594,"high":23570,"low":21594,"close":22977,"volume":1026031,"rsi_14":54.36,"sma_20":23080.0,"sma_60":17367.5,"sma_120":16219.33},{"date":"2025-11-10","open":22829,"high":22829,"low":21643,"close":22483,"volume":680603,"rsi_14":56.38,"sma_20":23107.5,"sma_60":17522.83,"sma_120":16275.0},{"date":"2025-11-11","open":22928,"high":24608,"low":22878,"close":23619,"volume":1836057,"rsi_14":47.77,"sma_20":23227.5,"sma_60":17691.83,"sma_120":16345.17},{"date":"2025-11-12","open":23521,"high":23965,"low":22631,"close":23867,"volume":736266,"rsi_14":52.29,"sma_20":23312.5,"sma_60":17865.67,"sma_120":16414.83},{"date":"2025-11-13","open":23521,"high":27474,"low":23076,"close":26090,"volume":5655228,"rsi_14":62.37,"sma_20":23525.0,"sma_60":18066.67,"sma_120":16508.42},{"date":"2025-11-14","open":24707,"high":25201,"low":23817,"close":24114,"volume":1783627,"rsi_14":51.93,"sma_20":23692.5,"sma_60":18240.5,"sma_120":16586.08},{"date":"2025-11-17","open":24657,"high":26041,"low":23669,"close":25794,"volume":2026092,"rsi_14":60.55,"sma_20":23877.5,"sma_60":18451.67,"sma_120":16678.25},{"date":"2025-11-18","open":25003,"high":27029,"low":25003,"close":25744,"volume":2040316,"rsi_14":59.36,"sma_20":24102.5,"sma_60":18668.67,"sma_120":16776.58},{"date":"2025-11-19","open":25645,"high":26634,"low":24855,"close":25892,"volume":1338869,"rsi_14":60.8,"sma_20":24200.0,"sma_60":18891.33,"sma_120":16876.92},{"date":"2025-11-20","open":26881,"high":27128,"low":24509,"close":24558,"volume":1753205,"rsi_14":51.36,"sma_20":24252.5,"sma_60":19091.83,"sma_120":16963.42},{"date":"2025-11-21","open":22730,"high":23471,"low":21989,"close":22088,"volume":945071,"rsi_14":40.88,"sma_20":24170.0,"sma_60":19251.0,"sma_120":17029.67},{"date":"2025-11-24","open":22532,"high":22582,"low":20951,"close":20951,"volume":987957,"rsi_14":42.31,"sma_20":24032.5,"sma_60":19387.0,"sma_120":17074.08},{"date":"2025-11-25","open":21544,"high":22088,"low":19815,"close":20556,"volume":1350023,"rsi_14":42.91,"sma_20":23902.5,"sma_60":19515.67,"sma_120":17113.75},{"date":"2025-11-26","open":21050,"high":21396,"low":20259,"close":20803,"volume":747100,"rsi_14":44.21,"sma_20":23770.0,"sma_60":19647.33,"sma_120":17163.08},{"date":"2025-11-27","open":21149,"high":21594,"low":20754,"close":20754,"volume":664412,"rsi_14":41.82,"sma_20":23645.0,"sma_60":19779.67,"sma_120":17213.75},{"date":"2025-11-28","open":20902,"high":21396,"low":20408,"close":21149,"volume":534169,"rsi_14":45.05,"sma_20":23490.0,"sma_60":19920.67,"sma_120":17261.08},{"date":"2025-12-01","open":21297,"high":21594,"low":20902,"close":21050,"volume":626394,"rsi_14":39.68,"sma_20":23302.5,"sma_60":20063.83,"sma_120":17307.58},{"date":"2025-12-02","open":21198,"high":21544,"low":20902,"close":21346,"volume":452960,"rsi_14":39.92,"sma_20":23212.5,"sma_60":20212.5,"sma_120":17354.33},{"date":"2025-12-03","open":21544,"high":22878,"low":21149,"close":22631,"volume":843356,"rsi_14":35.04,"sma_20":23217.5,"sma_60":20383.83,"sma_120":17412.83},{"date":"2025-12-04","open":22631,"high":22631,"low":21594,"close":21742,"volume":652156,"rsi_14":38.68,"sma_20":23182.5,"sma_60":20522.17,"sma_120":17451.5},{"date":"2025-12-05","open":21742,"high":22187,"low":21297,"close":22088,"volume":411870,"rsi_14":29.73,"sma_20":23137.5,"sma_60":20670.0,"sma_120":17497.17},{"date":"2025-12-08","open":22236,"high":22285,"low":21692,"close":22137,"volume":281989,"rsi_14":30.27,"sma_20":23120.0,"sma_60":20817.0,"sma_120":17548.92},{"date":"2025-12-09","open":22187,"high":22829,"low":21791,"close":21791,"volume":449657,"rsi_14":28.04,"sma_20":23027.5,"sma_60":20950.17,"sma_120":17592.25},{"date":"2025-12-10","open":21791,"high":22187,"low":21248,"close":21346,"volume":388570,"rsi_14":30.99,"sma_20":22900.0,"sma_60":21072.33,"sma_120":17634.25},{"date":"2025-12-11","open":21544,"high":21692,"low":20556,"close":20556,"volume":493340,"rsi_14":38.69,"sma_20":22620.0,"sma_60":21182.0,"sma_120":17669.42},{"date":"2025-12-12","open":20457,"high":21297,"low":20358,"close":21001,"volume":421286,"rsi_14":50.41,"sma_20":22462.5,"sma_60":21292.83,"sma_120":17711.33},{"date":"2025-12-15","open":20210,"high":20655,"low":20161,"close":20161,"volume":312592,"rsi_14":46.97,"sma_20":22177.5,"sma_60":21381.83,"sma_120":17745.67},{"date":"2025-12-16","open":20210,"high":20210,"low":18886,"close":19113,"volume":657158,"rsi_14":38.46,"sma_20":21842.0,"sma_60":21454.5,"sma_120":17777.83},{"date":"2025-12-17","open":19162,"high":20161,"low":19162,"close":19913,"volume":380459,"rsi_14":44.8,"sma_20":21539.5,"sma_60":21544.0,"sma_120":17812.17},{"date":"2025-12-18","open":19400,"high":20111,"low":19261,"close":19637,"volume":270044,"rsi_14":40.5,"sma_20":21290.5,"sma_60":21612.5,"sma_120":17843.5},{"date":"2025-12-19","open":20012,"high":20062,"low":19370,"close":19696,"volume":224971,"rsi_14":41.45,"sma_20":21169.5,"sma_60":21681.67,"sma_120":17873.83},{"date":"2025-12-22","open":19963,"high":21297,"low":19963,"close":21248,"volume":476770,"rsi_14":49.46,"sma_20":21184.5,"sma_60":21772.0,"sma_120":17921.42},{"date":"2025-12-23","open":21445,"high":21841,"low":21149,"close":21445,"volume":415340,"rsi_14":42.67,"sma_20":21229.5,"sma_60":21870.83,"sma_120":17972.83},{"date":"2025-12-24","open":21643,"high":21643,"low":20803,"close":20803,"volume":206779,"rsi_14":44.01,"sma_20":21229.5,"sma_60":21958.33,"sma_120":18021.58},{"date":"2025-12-26","open":20902,"high":21742,"low":20754,"close":21050,"volume":435606,"rsi_14":43.3,"sma_20":21244.5,"sma_60":22048.5,"sma_120":18075.0},{"date":"2025-12-29","open":21800,"high":21950,"low":21350,"close":21600,"volume":265454,"rsi_14":45.05,"sma_20":21254.5,"sma_60":22155.17,"sma_120":18124.17},{"date":"2025-12-30","open":21400,"high":22000,"low":21150,"close":21350,"volume":306798,"rsi_14":45.61,"sma_20":21257.0,"sma_60":22254.33,"sma_120":18175.42},{"date":"2026-01-02","open":21350,"high":24250,"low":21200,"close":24100,"volume":947759,"rsi_14":62.16,"sma_20":21382.0,"sma_60":22394.5,"sma_120":18250.58},{"date":"2026-01-05","open":25200,"high":25550,"low":24500,"close":24950,"volume":640570,"rsi_14":70.09,"sma_20":21484.5,"sma_60":22487.17,"sma_120":18331.08},{"date":"2026-01-06","open":24300,"high":29550,"low":24300,"close":29550,"volume":4012942,"rsi_14":78.66,"sma_20":21862.0,"sma_60":22653.83,"sma_120":18452.42},{"date":"2026-01-07","open":29000,"high":29150,"low":26100,"close":27050,"volume":1811648,"rsi_14":70.61,"sma_20":22097.0,"sma_60":22771.5,"sma_120":18554.08},{"date":"2026-01-08","open":26750,"high":30400,"low":26750,"close":28950,"volume":3283150,"rsi_14":78.31,"sma_20":22424.5,"sma_60":22884.0,"sma_120":18670.33},{"date":"2026-01-09","open":27900,"high":29550,"low":27400,"close":28600,"volume":1132106,"rsi_14":75.59,"sma_20":22752.0,"sma_60":23002.33,"sma_120":18787.0},{"date":"2026-01-12","open":29400,"high":29550,"low":28300,"close":28800,"volume":683683,"rsi_14":77.18,"sma_20":23112.0,"sma_60":23108.17,"sma_120":18900.17},{"date":"2026-01-13","open":31300,"high":32450,"low":28950,"close":29750,"volume":2057039,"rsi_14":78.35,"sma_20":23559.5,"sma_60":23234.83,"sma_120":19025.67},{"date":"2026-01-14","open":29750,"high":31600,"low":29550,"close":31300,"volume":1085582,"rsi_14":78.32,"sma_20":24062.0,"sma_60":23405.67,"sma_120":19164.75},{"date":"2026-01-15","open":30200,"high":30550,"low":29150,"close":30100,"volume":687663,"rsi_14":72.95,"sma_20":24547.0,"sma_60":23534.0,"sma_120":19296.0},{"date":"2026-01-16","open":30250,"high":31200,"low":28450,"close":30550,"volume":988510,"rsi_14":65.36,"sma_20":23765.0,"sma_60":20218.0,"sma_120":17384.67},{"date":"2026-01-19","open":29450,"high":30100,"low":29050,"close":29400,"volume":513089,"rsi_14":71.32,"sma_20":25570.0,"sma_60":23769.83,"sma_120":19561.67},{"date":"2026-01-20","open":28700,"high":28850,"low":27800,"close":28450,"volume":527748,"rsi_14":67.43,"sma_20":25999.0,"sma_60":23847.33,"sma_120":19685.58},{"date":"2026-01-21","open":27550,"high":29500,"low":27400,"close":28800,"volume":525558,"rsi_14":68.86,"sma_20":26442.5,"sma_60":23927.33,"sma_120":19812.0},{"date":"2026-01-22","open":29650,"high":29750,"low":28600,"close":28700,"volume":326852,"rsi_14":63.45,"sma_20":26802.5,"sma_60":24006.5,"sma_120":19938.67},{"date":"2026-01-23","open":28150,"high":28500,"low":27450,"close":28300,"volume":311254,"rsi_14":60.06,"sma_20":27132.5,"sma_60":24088.17,"sma_120":20057.67},{"date":"2026-01-26","open":28300,"high":32250,"low":28100,"close":31650,"volume":1170069,"rsi_14":56.82,"sma_20":27662.5,"sma_60":24220.67,"sma_120":20206.83},{"date":"2026-01-27","open":32350,"high":34450,"low":31450,"close":33600,"volume":1028470,"rsi_14":72.05,"sma_20":28277.5,"sma_60":24389.0,"sma_120":20370.58},{"date":"2026-01-28","open":34550,"high":35400,"low":33000,"close":34850,"volume":912435,"rsi_14":70.77,"sma_20":28940.0,"sma_60":24561.5,"sma_120":20545.83},{"date":"2026-01-29","open":35800,"high":37150,"low":33000,"close":36400,"volume":1025320,"rsi_14":75.32,"sma_20":29692.5,"sma_60":24750.67,"sma_120":20739.92},{"date":"2026-01-30","open":36200,"high":41700,"low":34050,"close":34450,"volume":2376282,"rsi_14":66.47,"sma_20":30210.0,"sma_60":24934.83,"sma_120":20916.17},{"date":"2026-02-02","open":33400,"high":34400,"low":31350,"close":31500,"volume":915665,"rsi_14":54.57,"sma_20":30537.5,"sma_60":25079.83,"sma_120":21065.92},{"date":"2026-02-03","open":32850,"high":33350,"low":32000,"close":33200,"volume":827858,"rsi_14":54.92,"sma_20":30720.0,"sma_60":25254.83,"sma_120":21230.92},{"date":"2026-02-04","open":32100,"high":32900,"low":30650,"close":31400,"volume":1045875,"rsi_14":66.29,"sma_20":24165.0,"sma_60":20530.0,"sma_120":17513.08},{"date":"2026-02-05","open":30250,"high":31150,"low":30100,"close":30500,"volume":396942,"rsi_14":59.81,"sma_20":24550.0,"sma_60":20828.0,"sma_120":17634.92},{"date":"2026-02-06","open":29200,"high":30700,"low":28100,"close":29650,"volume":499349,"rsi_14":63.29,"sma_20":24897.5,"sma_60":21093.83,"sma_120":17737.33},{"date":"2026-02-09","open":32250,"high":37800,"low":31800,"close":37200,"volume":2726096,"rsi_14":71.68,"sma_20":25595.0,"sma_60":21489.17,"sma_120":17906.75},{"date":"2026-02-10","open":37400,"high":38400,"low":36450,"close":36600,"volume":954171,"rsi_14":70.17,"sma_20":26287.5,"sma_60":21872.83,"sma_120":18076.83},{"date":"2026-02-11","open":35700,"high":35950,"low":34300,"close":34700,"volume":806038,"rsi_14":65.23,"sma_20":26827.5,"sma_60":22216.83,"sma_120":18225.58},{"date":"2026-02-12","open":37700,"high":37800,"low":35500,"close":35650,"volume":1389804,"rsi_14":69.64,"sma_20":27402.5,"sma_60":22573.17,"sma_120":18384.67},{"date":"2026-02-13","open":35050,"high":38000,"low":35000,"close":35950,"volume":1162981,"rsi_14":76.88,"sma_20":27880.0,"sma_60":22935.33,"sma_120":18546.08},{"date":"2026-02-19","open":36950,"high":37000,"low":35550,"close":36550,"volume":559067,"rsi_14":81.01,"sma_20":28487.5,"sma_60":23301.17,"sma_120":18715.5},{"date":"2026-02-20","open":36800,"high":37050,"low":35400,"close":36400,"volume":450706,"rsi_14":81.84,"sma_20":29002.5,"sma_60":23656.83,"sma_120":18883.17},{"date":"2026-02-23","open":36750,"high":36950,"low":34950,"close":35150,"volume":435035,"rsi_14":77.65,"sma_20":29457.5,"sma_60":23993.0,"sma_120":19047.08},{"date":"2026-02-24","open":35150,"high":36700,"low":34950,"close":36450,"volume":492743,"rsi_14":78.88,"sma_20":29970.0,"sma_60":24354.17,"sma_120":19217.25},{"date":"2026-02-25","open":37000,"high":37100,"low":35800,"close":36000,"volume":332610,"rsi_14":61.08,"sma_20":34392.5,"sma_60":27584.83,"sma_120":23550.25},{"date":"2026-02-26","open":36700,"high":37250,"low":35800,"close":36600,"volume":594718,"rsi_14":66.58,"sma_20":31240.0,"sma_60":25038.5,"sma_120":19552.25},{"date":"2026-02-27","open":35500,"high":36600,"low":35000,"close":36000,"volume":399163,"rsi_14":62.78,"sma_20":34760.0,"sma_60":28094.0,"sma_120":23936.83},{"date":"2026-03-03","open":34600,"high":35900,"low":32250,"close":32550,"volume":534368,"rsi_14":54.99,"sma_20":34645.0,"sma_60":28279.83,"sma_120":24100.25},{"date":"2026-03-04","open":30300,"high":32100,"low":27050,"close":27100,"volume":675001,"rsi_14":44.93,"sma_20":34180.0,"sma_60":28376.5,"sma_120":24220.17},{"date":"2026-03-05","open":29550,"high":34700,"low":29550,"close":33800,"volume":659670,"rsi_14":43.0,"sma_20":34147.5,"sma_60":28579.83,"sma_120":24396.17},{"date":"2026-03-06","open":33900,"high":35600,"low":32600,"close":35500,"volume":372265,"rsi_14":47.83,"sma_20":34347.5,"sma_60":28789.83,"sma_120":24586.83},{"date":"2026-03-09","open":33300,"high":33350,"low":30100,"close":31150,"volume":432043,"rsi_14":43.63,"sma_20":34245.0,"sma_60":28942.33,"sma_120":24732.25},{"date":"2026-03-10","open":33650,"high":33850,"low":32150,"close":33750,"volume":331407,"rsi_14":46.78,"sma_20":34362.5,"sma_60":29132.33,"sma_120":24901.17},{"date":"2026-03-11","open":34450,"high":34450,"low":32250,"close":32650,"volume":357760,"rsi_14":44.55,"sma_20":34470.0,"sma_60":29303.17,"sma_120":25060.08},{"date":"2026-03-12","open":32000,"high":33200,"low":31300,"close":32000,"volume":352758,"rsi_14":42.5,"sma_20":34587.5,"sma_60":29469.0,"sma_120":25209.58},{"date":"2026-03-13","open":30700,"high":32500,"low":30400,"close":32000,"volume":283009,"rsi_14":42.72,"sma_20":34327.5,"sma_60":29642.33,"sma_120":25357.33},{"date":"2026-03-16","open":32000,"high":36750,"low":31900,"close":35950,"volume":1020294,"rsi_14":51.22,"sma_20":34295.0,"sma_60":27896.67,"sma_120":21176.67},{"date":"2026-03-17","open":37000,"high":37400,"low":35300,"close":35650,"volume":704004,"rsi_14":48.75,"sma_20":34342.5,"sma_60":28132.5,"sma_120":21352.08},{"date":"2026-03-18","open":37100,"high":38100,"low":36400,"close":37250,"volume":840607,"rsi_14":51.89,"sma_20":34422.5,"sma_60":28379.17,"sma_120":21535.67},{"date":"2026-03-19","open":36000,"high":38950,"low":35950,"close":38450,"volume":913605,"rsi_14":52.75,"sma_20":34547.5,"sma_60":28650.83,"sma_120":21733.67},{"date":"2026-03-20","open":38400,"high":39000,"low":37100,"close":38750,"volume":627035,"rsi_14":54.12,"sma_20":34657.5,"sma_60":28945.83,"sma_120":21934.83},{"date":"2026-03-23","open":36800,"high":37200,"low":34600,"close":34600,"volume":437788,"rsi_14":53.01,"sma_20":34567.5,"sma_60":29149.17,"sma_120":22103.58},{"date":"2026-03-24","open":36350,"high":36850,"low":33700,"close":35600,"volume":364450,"rsi_14":64.36,"sma_20":34590.0,"sma_60":29383.33,"sma_120":22281.67},{"date":"2026-03-25","open":36600,"high":38650,"low":36200,"close":37900,"volume":613988,"rsi_14":58.13,"sma_20":34662.5,"sma_60":29610.83,"sma_120":22482.17},{"date":"2026-03-26","open":37000,"high":37500,"low":34850,"close":35750,"volume":462082,"rsi_14":50.49,"sma_20":34650.0,"sma_60":29810.0,"sma_120":22666.92},{"date":"2026-03-27","open":34350,"high":35300,"low":33000,"close":34500,"volume":356836,"rsi_14":57.43,"sma_20":34545.0,"sma_60":29985.0,"sma_120":22840.83},{"date":"2026-03-30","open":32200,"high":35400,"low":30050,"close":31200,"volume":941640,"rsi_14":44.52,"sma_20":34305.0,"sma_60":30105.83,"sma_120":22988.33},{"date":"2026-03-31","open":29350,"high":30050,"low":27750,"close":28200,"volume":773851,"rsi_14":41.15,"sma_20":34087.5,"sma_60":30185.83,"sma_120":23106.5},{"date":"2026-04-01","open":30300,"high":30750,"low":29800,"close":30400,"volume":281838,"rsi_14":47.0,"sma_20":34252.5,"sma_60":30297.5,"sma_120":23245.25},{"date":"2026-04-02","open":31100,"high":31150,"low":26850,"close":27700,"volume":623657,"rsi_14":42.69,"sma_20":33947.5,"sma_60":30367.5,"sma_120":23359.83},{"date":"2026-04-03","open":28700,"high":28750,"low":27550,"close":28300,"volume":221383,"rsi_14":35.32,"sma_20":33587.5,"sma_60":30430.83,"sma_120":23480.5},{"date":"2026-04-06","open":28750,"high":29350,"low":27450,"close":28000,"volume":326569,"rsi_14":35.32,"sma_20":33430.0,"sma_60":30480.0,"sma_120":23604.58},{"date":"2026-04-07","open":29500,"high":29500,"low":27950,"close":28400,"volume":228661,"rsi_14":32.19,"sma_20":33162.5,"sma_60":30563.33,"sma_120":23730.42},{"date":"2026-04-08","open":30400,"high":30450,"low":29200,"close":30150,"volume":392453,"rsi_14":33.66,"sma_20":33037.5,"sma_60":30685.83,"sma_120":23868.92},{"date":"2026-04-09","open":29800,"high":30500,"low":28900,"close":29250,"volume":269527,"rsi_14":31.73,"sma_20":32900.0,"sma_60":30795.0,"sma_120":24001.0},{"date":"2026-04-10","open":30150,"high":32400,"low":29850,"close":31450,"volume":789394,"rsi_14":43.45,"sma_20":32872.5,"sma_60":30931.67,"sma_120":24149.58},{"date":"2026-04-13","open":30250,"high":31150,"low":30200,"close":30600,"volume":286695,"rsi_14":39.54,"sma_20":32605.0,"sma_60":31062.5,"sma_120":24292.67},{"date":"2026-04-14","open":32000,"high":32150,"low":31350,"close":31350,"volume":346768,"rsi_14":35.35,"sma_20":32390.0,"sma_60":31186.67,"sma_120":24439.25},{"date":"2026-04-15","open":32400,"high":32400,"low":31150,"close":31400,"volume":401049,"rsi_14":39.26,"sma_20":32097.5,"sma_60":31307.5,"sma_120":24586.58},{"date":"2026-04-16","open":31800,"high":32000,"low":31100,"close":31950,"volume":231774,"rsi_14":43.48,"sma_20":31772.5,"sma_60":31400.0,"sma_120":24733.33},{"date":"2026-04-17","open":32100,"high":32150,"low":31250,"close":31700,"volume":205350,"rsi_14":51.52,"sma_20":31420.0,"sma_60":31521.67,"sma_120":24881.08},{"date":"2026-04-20","open":31400,"high":32100,"low":31150,"close":31350,"volume":333482,"rsi_14":61.37,"sma_20":31257.5,"sma_60":31609.17,"sma_120":25030.42},{"date":"2026-04-21","open":31900,"high":32200,"low":31150,"close":31900,"volume":415879,"rsi_14":56.15,"sma_20":31072.5,"sma_60":31706.67,"sma_120":25187.67},{"date":"2026-04-22","open":31700,"high":32350,"low":31250,"close":32350,"volume":336486,"rsi_14":73.37,"sma_20":30795.0,"sma_60":31809.17,"sma_120":25350.25},{"date":"2026-04-23","open":32800,"high":33000,"low":31000,"close":31900,"volume":468195,"rsi_14":68.37,"sma_20":30602.5,"sma_60":31926.67,"sma_120":25509.25},{"date":"2026-04-24","open":32650,"high":35000,"low":32350,"close":34650,"volume":912691,"rsi_14":77.14,"sma_20":30610.0,"sma_60":32131.67,"sma_120":25691.33},{"date":"2026-04-27","open":35750,"high":35800,"low":34050,"close":34800,"volume":515738,"rsi_14":76.67,"sma_20":30790.0,"sma_60":32358.33,"sma_120":25872.67},{"date":"2026-04-28","open":35450,"high":35500,"low":34350,"close":35000,"volume":388076,"rsi_14":73.21,"sma_20":31130.0,"sma_60":32595.0,"sma_120":26055.33},{"date":"2026-04-29","open":34300,"high":34950,"low":33950,"close":34550,"volume":248469,"rsi_14":76.5,"sma_20":31337.5,"sma_60":32820.0,"sma_120":26233.67},{"date":"2026-04-30","open":34800,"high":34900,"low":32600,"close":33250,"volume":321406,"rsi_14":62.67,"sma_20":32112.5,"sma_60":32683.33,"sma_120":32339.17},{"date":"2026-05-04","open":33800,"high":34500,"low":33350,"close":33800,"volume":286496,"rsi_14":68.18,"sma_20":31890.0,"sma_60":33275.0,"sma_120":27085.25},{"date":"2026-05-06","open":35250,"high":35900,"low":34250,"close":35450,"volume":490600,"rsi_14":71.13,"sma_20":32262.5,"sma_60":33312.5,"sma_120":27266.5},{"date":"2026-05-07","open":36300,"high":36400,"low":33550,"close":34600,"volume":468153,"rsi_14":65.24,"sma_20":32572.5,"sma_60":33365.83,"sma_120":27442.5},{"date":"2026-05-08","open":33450,"high":34100,"low":33000,"close":33200,"volume":252969,"rsi_14":55.51,"sma_20":32725.0,"sma_60":33410.83,"sma_120":27606.0},{"date":"2026-05-11","open":33650,"high":33900,"low":31650,"close":32250,"volume":400616,"rsi_14":52.28,"sma_20":32875.0,"sma_60":33454.17,"sma_120":27757.58},{"date":"2026-05-12","open":32550,"high":32550,"low":29000,"close":30400,"volume":459243,"rsi_14":46.49,"sma_20":32822.5,"sma_60":33340.83,"sma_120":27892.0},{"date":"2026-05-13","open":29550,"high":31200,"low":28700,"close":30950,"volume":301750,"rsi_14":46.49,"sma_20":32840.0,"sma_60":33246.67,"sma_120":28031.42},{"date":"2026-05-14","open":31350,"high":32150,"low":30050,"close":31950,"volume":230190,"rsi_14":48.58,"sma_20":32870.0,"sma_60":33200.83,"sma_120":28176.0},{"date":"2026-05-15","open":32250,"high":32250,"low":28250,"close":28950,"volume":666052,"rsi_14":41.14,"sma_20":32747.5,"sma_60":33089.17,"sma_120":28291.75},{"date":"2026-05-18","open":28700,"high":30000,"low":26950,"close":29150,"volume":276287,"rsi_14":30.5,"sma_20":32607.5,"sma_60":32975.83,"sma_120":28409.83},{"date":"2026-05-19","open":29150,"high":31250,"low":27900,"close":28700,"volume":423374,"rsi_14":28.82,"sma_20":32457.5,"sma_60":32845.0,"sma_120":28525.83},{"date":"2026-05-20","open":29500,"high":29600,"low":28000,"close":28850,"volume":253436,"rsi_14":28.57,"sma_20":32332.5,"sma_60":32719.17,"sma_120":28634.92},{"date":"2026-05-21","open":29850,"high":32400,"low":29800,"close":32100,"volume":493232,"rsi_14":42.86,"sma_20":32342.5,"sma_60":32668.33,"sma_120":28770.92},{"date":"2026-05-22","open":31500,"high":32800,"low":31200,"close":32650,"volume":283015,"rsi_14":48.17,"sma_20":32357.5,"sma_60":32605.0,"sma_120":28909.0},{"date":"2026-05-26","open":33450,"high":34800,"low":32850,"close":33250,"volume":504619,"rsi_14":48.33,"sma_20":32425.0,"sma_60":32559.17,"sma_120":29054.67},{"date":"2026-05-27","open":34000,"high":34400,"low":30100,"close":30200,"volume":509072,"rsi_14":35.29,"sma_20":32202.5,"sma_60":32452.5,"sma_120":29174.67},{"date":"2026-05-28","open":30450,"high":30450,"low":27400,"close":28600,"volume":375103,"rsi_14":33.87,"sma_20":31892.5,"sma_60":32329.17,"sma_120":29280.58},{"date":"2026-05-29","open":29100,"high":29100,"low":26500,"close":27850,"volume":297272,"rsi_14":35.1,"sma_20":31535.0,"sma_60":32250.83,"sma_120":29386.0},{"date":"2026-06-01","open":27200,"high":27300,"low":25450,"close":26000,"volume":420875,"rsi_14":33.42,"sma_20":31107.5,"sma_60":32232.5,"sma_120":29474.33},{"date":"2026-06-02","open":25200,"high":25650,"low":24200,"close":25100,"volume":323185,"rsi_14":35.2,"sma_20":30700.0,"sma_60":32087.5,"sma_120":29552.75},{"date":"2026-06-04","open":25400,"high":29400,"low":25000,"close":27950,"volume":531286,"rsi_14":42.57,"sma_20":30407.5,"sma_60":31961.67,"sma_120":29624.08},{"date":"2026-06-05","open":27100,"high":27200,"low":25400,"close":26750,"volume":302395,"rsi_14":37.25,"sma_20":29972.5,"sma_60":31888.33,"sma_120":29684.08},{"date":"2026-06-08","open":23700,"high":24700,"low":23100,"close":23500,"volume":253921,"rsi_14":36.8,"sma_20":29417.5,"sma_60":31717.5,"sma_120":29713.33},{"date":"2026-06-09","open":24200,"high":28100,"low":24200,"close":28050,"volume":437981,"rsi_14":47.8,"sma_20":29160.0,"sma_60":31640.83,"sma_120":29762.08},{"date":"2026-06-10","open":26900,"high":29750,"low":26700,"close":27600,"volume":735933,"rsi_14":47.8,"sma_20":28927.5,"sma_60":31567.5,"sma_120":29812.92},{"date":"2026-06-11","open":26600,"high":29500,"low":26550,"close":29200,"volume":487036,"rsi_14":50.66,"sma_20":28867.5,"sma_60":31520.83,"sma_120":29869.17},{"date":"2026-06-12","open":30800,"high":30800,"low":28000,"close":28400,"volume":1126314,"rsi_14":42.29,"sma_20":28740.0,"sma_60":31395.0,"sma_120":29921.25},{"date":"2026-06-15","open":29800,"high":29850,"low":28250,"close":29300,"volume":431915,"rsi_14":43.12,"sma_20":28607.5,"sma_60":31289.17,"sma_120":29990.0},{"date":"2026-06-16","open":29600,"high":30150,"low":28600,"close":28850,"volume":311855,"rsi_14":40.91,"sma_20":28602.5,"sma_60":31149.17,"sma_120":30043.75},{"date":"2026-06-17","open":28350,"high":30650,"low":28050,"close":29300,"volume":425035,"rsi_14":60.24,"sma_20":27977.5,"sma_60":30263.33,"sma_120":30358.33},{"date":"2026-06-18","open":28850,"high":29850,"low":28300,"close":29050,"volume":275369,"rsi_14":51.11,"sma_20":28627.5,"sma_60":30835.0,"sma_120":30148.33},{"date":"2026-06-19","open":29400,"high":29650,"low":26500,"close":27550,"volume":377828,"rsi_14":49.29,"sma_20":28562.5,"sma_60":30717.5,"sma_120":30179.58},{"date":"2026-06-22","open":26600,"high":28850,"low":26600,"close":28050,"volume":189290,"rsi_14":55.22,"sma_20":28360.0,"sma_60":30591.67,"sma_120":30213.33},{"date":"2026-06-23","open":27800,"high":27850,"low":24900,"close":25150,"volume":259629,"rsi_14":50.12,"sma_20":27985.0,"sma_60":30379.17,"sma_120":30223.33},{"date":"2026-06-24","open":24800,"high":25450,"low":23550,"close":23850,"volume":364884,"rsi_14":39.8,"sma_20":27515.0,"sma_60":30180.83,"sma_120":30227.08},{"date":"2026-06-25","open":24650,"high":25550,"low":24500,"close":24850,"volume":257280,"rsi_14":45.23,"sma_20":27247.5,"sma_60":30020.0,"sma_120":30236.67},{"date":"2026-06-26","open":24500,"high":25150,"low":23000,"close":23800,"volume":248849,"rsi_14":50.85,"sma_20":27007.5,"sma_60":29896.67,"sma_120":30239.17},{"date":"2026-06-29","open":24050,"high":25650,"low":24000,"close":25350,"volume":149654,"rsi_14":40.82,"sma_20":26882.5,"sma_60":29849.17,"sma_120":30246.25},{"date":"2026-06-30","open":25500,"high":26650,"low":25400,"close":25700,"volume":151908,"rsi_14":43.49,"sma_20":26867.5,"sma_60":29770.83,"sma_120":30251.67},{"date":"2026-07-01","open":26850,"high":29600,"low":26350,"close":28700,"volume":494770,"rsi_14":48.44,"sma_20":27047.5,"sma_60":29787.5,"sma_120":30295.83},{"date":"2026-07-02","open":27000,"high":27450,"low":24050,"close":24300,"volume":386900,"rsi_14":39.54,"sma_20":26865.0,"sma_60":29720.83,"sma_120":30308.33},{"date":"2026-07-03","open":24300,"high":24950,"low":22450,"close":24700,"volume":222846,"rsi_14":37.96,"sma_20":26762.5,"sma_60":29665.83,"sma_120":30325.0},{"date":"2026-07-06","open":24500,"high":24750,"low":22500,"close":23850,"volume":176800,"rsi_14":37.18,"sma_20":26780.0,"sma_60":29590.0,"sma_120":30330.0},{"date":"2026-07-07","open":23200,"high":24350,"low":22050,"close":23000,"volume":248631,"rsi_14":34.17,"sma_20":26527.5,"sma_60":29470.83,"sma_120":30332.08},{"date":"2026-07-08","open":21600,"high":23000,"low":21100,"close":21250,"volume":245628,"rsi_14":31.78,"sma_20":26210.0,"sma_60":29337.5,"sma_120":30310.0},{"date":"2026-07-09","open":21250,"high":22200,"low":20600,"close":21300,"volume":150071,"rsi_14":34.34,"sma_20":25815.0,"sma_60":29168.33,"sma_120":30286.25},{"date":"2026-07-10","open":21900,"high":22450,"low":21300,"close":22000,"volume":612528,"rsi_14":34.99,"sma_20":25495.0,"sma_60":29025.0,"sma_120":30249.58},{"date":"2026-07-13","open":21800,"high":23150,"low":20650,"close":20800,"volume":301828,"rsi_14":38.21,"sma_20":25070.0,"sma_60":28849.17,"sma_120":30219.58},{"date":"2026-07-14","open":20500,"high":21350,"low":19560,"close":21000,"volume":270547,"rsi_14":41.79,"sma_20":24677.5,"sma_60":28675.83,"sma_120":30177.08},{"date":"2026-07-15","open":22150,"high":22650,"low":21500,"close":22600,"volume":280265,"rsi_14":43.73,"sma_20":24342.5,"sma_60":28520.0,"sma_120":30148.33},{"date":"2026-07-16","open":21650,"high":21800,"low":20650,"close":21250,"volume":129311,"rsi_14":43.01,"sma_20":23952.5,"sma_60":28345.83,"sma_120":30107.08},{"date":"2026-07-20","open":20000,"high":20750,"low":19550,"close":19670,"volume":179033,"rsi_14":34.46,"sma_20":23558.5,"sma_60":28151.17,"sma_120":30063.92},{"date":"2026-07-21","open":19650,"high":19780,"low":18970,"close":19690,"volume":199716,"rsi_14":33.26,"sma_20":23140.5,"sma_60":27947.67,"sma_120":30041.75},{"date":"2026-07-22","open":20500,"high":20900,"low":19320,"close":19330,"volume":303364,"rsi_14":19.4,"sma_20":22849.5,"sma_60":27730.67,"sma_120":30026.17},{"date":"2026-07-23","open":19560,"high":20600,"low":19410,"close":20600,"volume":265440,"rsi_14":34.81,"sma_20":22687.0,"sma_60":27542.33,"sma_120":30024.5},{"date":"2026-07-24","open":21850,"high":21900,"low":19600,"close":19600,"volume":381444,"rsi_14":30.05,"sma_20":22424.5,"sma_60":27291.5,"sma_120":30012.42},{"date":"2026-07-27","open":20450,"high":21400,"low":20000,"close":20950,"volume":194113,"rsi_14":39.08,"sma_20":22282.0,"sma_60":27060.67,"sma_120":30012.0},{"date":"2026-07-28","open":19950,"high":19950,"low":18010,"close":18100,"volume":265446,"rsi_14":33.97,"sma_20":21919.5,"sma_60":26779.0,"sma_120":29984.5},{"date":"2026-07-29","open":18290,"high":18460,"low":15570,"close":16500,"volume":305093,"rsi_14":34.3,"sma_20":21459.5,"sma_60":26478.17,"sma_120":29867.42},{"date":"2026-07-30","open":15550,"high":17380,"low":15550,"close":16470,"volume":265006,"rsi_14":34.02,"sma_20":20848.0,"sma_60":26198.5,"sma_120":29717.58},{"date":"2026-07-31","open":17920,"high":20600,"low":17900,"close":20150,"volume":652430,"rsi_14":44.89,"sma_20":20640.5,"sma_60":25971.0,"sma_120":29623.0},{"date":"2026-08-03","open":19930,"high":22450,"low":19600,"close":21100,"volume":412665,"rsi_14":50.84,"sma_20":20460.5,"sma_60":25731.83,"sma_120":29522.17},{"date":"2026-08-04","open":21550,"high":22750,"low":21000,"close":22650,"volume":380176,"rsi_14":54.3,"sma_20":20400.5,"sma_60":25532.67,"sma_120":29449.25},{"date":"2026-08-05","open":23600,"high":23900,"low":22650,"close":23800,"volume":321099,"rsi_14":53.2,"sma_20":20440.5,"sma_60":25376.0,"sma_120":29393.42},{"date":"2026-08-06","open":23300,"high":23750,"low":22300,"close":22800,"volume":205965,"rsi_14":54.21,"sma_20":20518.0,"sma_60":25218.5,"sma_120":29336.33},{"date":"2026-08-07","open":23250,"high":24050,"low":22400,"close":23300,"volume":290648,"rsi_14":60.49,"sma_20":20618.0,"sma_60":25100.17,"sma_120":29220.5},{"date":"2026-08-10","open":23350,"high":25000,"low":23250,"close":24900,"volume":225596,"rsi_14":63.79,"sma_20":20763.0,"sma_60":24999.33,"sma_120":29123.0},{"date":"2026-08-11","open":24400,"high":25600,"low":24250,"close":25100,"volume":162944,"rsi_14":65.4,"sma_20":20978.0,"sma_60":24885.17,"sma_120":29043.0},{"date":"2026-08-12","open":25200,"high":25200,"low":24500,"close":25000,"volume":139937,"rsi_14":62.53,"sma_20":21178.0,"sma_60":24819.33,"sma_120":28954.25},{"date":"2026-08-13","open":25700,"high":26500,"low":25350,"close":26000,"volume":276290,"rsi_14":68.22,"sma_20":21348.0,"sma_60":24766.83,"sma_120":28871.33},{"date":"2026-08-14","open":26350,"high":26700,"low":25150,"close":25800,"volume":185076,"rsi_14":64.78,"sma_20":21575.5,"sma_60":24718.5,"sma_120":28781.75},{"date":"2026-08-18","open":26050,"high":27300,"low":25600,"close":26000,"volume":263077,"rsi_14":78.71,"sma_20":21892.0,"sma_60":24671.0,"sma_120":28695.08},{"date":"2026-08-19","open":24700,"high":26200,"low":24600,"close":25300,"volume":194010,"rsi_14":84.21,"sma_20":22172.5,"sma_60":24557.67,"sma_120":28613.0},{"date":"2026-08-20","open":25700,"high":26200,"low":25350,"close":25900,"volume":149967,"rsi_14":85.11,"sma_20":22501.0,"sma_60":24445.17,"sma_120":28525.08},{"date":"2026-08-21","open":25200,"high":25200,"low":23250,"close":23350,"volume":185473,"rsi_14":63.01,"sma_20":22638.5,"sma_60":24280.17,"sma_120":28419.67},{"date":"2026-08-24","open":23300,"high":23700,"low":22600,"close":22750,"volume":101652,"rsi_14":56.9,"sma_20":22796.0,"sma_60":24156.0,"sma_120":28304.25},{"date":"2026-08-25","open":22250,"high":24900,"low":21350,"close":24900,"volume":145635,"rsi_14":58.96,"sma_20":22993.5,"sma_60":24094.33,"sma_120":28211.75},{"date":"2026-08-26","open":24850,"high":25000,"low":24050,"close":24800,"volume":84721,"rsi_14":54.35,"sma_20":23328.5,"sma_60":24043.5,"sma_120":28147.17},{"date":"2026-08-27","open":25100,"high":25300,"low":24650,"close":25050,"volume":105532,"rsi_14":60.47,"sma_20":23756.0,"sma_60":24027.67,"sma_120":28130.08},{"date":"2026-08-28","open":24850,"high":25200,"low":24050,"close":24350,"volume":92520,"rsi_14":54.79,"sma_20":24150.0,"sma_60":24015.17,"sma_120":28051.33},{"date":"2026-08-31","open":23600,"high":24500,"low":23100,"close":24200,"volume":59750,"rsi_14":46.32,"sma_20":24352.5,"sma_60":23952.67,"sma_120":27957.17},{"date":"2026-09-01","open":26000,"high":27700,"low":25500,"close":26650,"volume":918402,"rsi_14":56.6,"sma_20":24630.0,"sma_60":23951.0,"sma_120":27919.67},{"date":"2026-09-02","open":26450,"high":31850,"low":26250,"close":30600,"volume":2942808,"rsi_14":67.95,"sma_20":25027.5,"sma_60":24069.33,"sma_120":27893.42},{"date":"2026-09-03","open":30500,"high":32250,"low":29800,"close":30450,"volume":996063,"rsi_14":65.08,"sma_20":25360.0,"sma_60":24109.33,"sma_120":27875.08},{"date":"2026-09-04","open":30500,"high":32150,"low":29700,"close":31250,"volume":756546,"rsi_14":67.75,"sma_20":25782.5,"sma_60":24170.17,"sma_120":27868.83},{"date":"2026-09-07","open":31850,"high":32500,"low":30800,"close":31200,"volume":641638,"rsi_14":67.11,"sma_20":26177.5,"sma_60":24203.5,"sma_120":27862.17},{"date":"2026-09-08","open":31050,"high":31700,"low":30150,"close":30200,"volume":382521,"rsi_14":65.81,"sma_20":26442.5,"sma_60":24233.5,"sma_120":27814.25},{"date":"2026-09-09","open":29850,"high":31800,"low":29750,"close":31200,"volume":391470,"rsi_14":66.67,"sma_20":26747.5,"sma_60":24265.17,"sma_120":27777.17},{"date":"2026-09-10","open":30650,"high":31550,"low":29950,"close":30450,"volume":494522,"rsi_14":75.18,"sma_20":27020.0,"sma_60":24291.83,"sma_120":27720.5},{"date":"2026-09-11","open":29500,"high":31200,"low":29250,"close":29950,"volume":301260,"rsi_14":75.71,"sma_20":27217.5,"sma_60":24302.67,"sma_120":27649.67},{"date":"2026-09-14","open":28850,"high":29850,"low":28600,"close":28650,"volume":251781,"rsi_14":64.26,"sma_20":27360.0,"sma_60":24296.0,"sma_120":27565.5},{"date":"2026-09-15","open":29100,"high":30800,"low":28850,"close":30250,"volume":360587,"rsi_14":68.6,"sma_20":27572.5,"sma_60":24341.0,"sma_120":27529.25},{"date":"2026-09-16","open":30000,"high":31500,"low":29550,"close":31450,"volume":355217,"rsi_14":70.51,"sma_20":27880.0,"sma_60":24397.67,"sma_120":27494.67},{"date":"2026-09-17","open":31400,"high":32250,"low":31200,"close":31600,"volume":442368,"rsi_14":74.09,"sma_20":28165.0,"sma_60":24505.17,"sma_120":27442.17},{"date":"2026-09-18","open":31600,"high":31800,"low":30850,"close":31400,"volume":266739,"rsi_14":73.84,"sma_20":28567.5,"sma_60":24631.0,"sma_120":27405.92},{"date":"2026-09-21","open":31500,"high":36300,"low":31200,"close":35500,"volume":1924378,"rsi_14":76.42,"sma_20":29205.0,"sma_60":24808.5,"sma_120":27414.25},{"date":"2026-09-22","open":35100,"high":35700,"low":34200,"close":34850,"volume":710771,"rsi_14":65.8,"sma_20":29702.5,"sma_60":24992.67,"sma_120":27444.67},{"date":"2026-09-23","open":35250,"high":36950,"low":34950,"close":36750,"volume":774795,"rsi_14":70.72,"sma_20":30300.0,"sma_60":25182.67,"sma_120":27515.92},{"date":"2026-09-28","open":36550,"high":36900,"low":35450,"close":35850,"volume":345332,"rsi_14":65.03,"sma_20":30840.0,"sma_60":25351.83,"sma_120":27561.33},{"date":"2026-09-29","open":36100,"high":37400,"low":35850,"close":37100,"volume":439091,"rsi_14":67.88,"sma_20":31477.5,"sma_60":25491.83,"sma_120":27639.67},{"date":"2026-09-30","open":36850,"high":37450,"low":36200,"close":37150,"volume":325130,"rsi_14":72.35,"sma_20":32125.0,"sma_60":25706.0,"sma_120":27713.42},{"date":"2026-10-01","open":36800,"high":42500,"low":36750,"close":42500,"volume":2821586,"rsi_14":78.39,"sma_20":32917.5,"sma_60":26002.67,"sma_120":27834.25},{"date":"2026-10-02","open":41200,"high":43900,"low":40850,"close":42500,"volume":1285976,"rsi_14":81.46,"sma_20":33512.5,"sma_60":26313.5,"sma_120":27951.75},{"date":"2026-10-06","open":42550,"high":43000,"low":41400,"close":42800,"volume":822024,"rsi_14":83.91,"sma_20":34130.0,"sma_60":26643.5,"sma_120":28057.17},{"date":"2026-10-07","open":41400,"high":41950,"low":40400,"close":40750,"volume":564970,"rsi_14":80.71,"sma_20":34605.0,"sma_60":26968.5,"sma_120":28153.0},{"date":"2026-10-08","open":40850,"high":44400,"low":40600,"close":41850,"volume":936687,"rsi_14":80.21,"sma_20":35137.5,"sma_60":27311.0,"sma_120":28239.67},{"date":"2026-10-12","open":41700,"high":45850,"low":41700,"close":42650,"volume":1152034,"rsi_14":79.79,"sma_20":35760.0,"sma_60":27655.17,"sma_120":28340.08},{"date":"2026-10-13","open":40250,"high":43400,"low":39300,"close":43050,"volume":966119,"rsi_14":80.05,"sma_20":36352.5,"sma_60":28026.0,"sma_120":28437.58},{"date":"2026-10-14","open":42600,"high":44550,"low":40150,"close":40900,"volume":993088,"rsi_14":72.62,"sma_20":36875.0,"sma_60":28357.67,"sma_120":28516.75},{"date":"2026-10-15","open":37850,"high":39050,"low":34900,"close":35150,"volume":703103,"rsi_14":49.23,"sma_20":37135.0,"sma_60":28566.83,"sma_120":28543.42},{"date":"2026-10-16","open":38000,"high":41400,"low":36600,"close":40100,"volume":1040251,"rsi_14":59.74,"sma_20":37707.5,"sma_60":28881.0,"sma_120":28613.42},{"date":"2026-10-19","open":38550,"high":40850,"low":37500,"close":39500,"volume":750792,"rsi_14":55.36,"sma_20":38170.0,"sma_60":29211.5,"sma_120":28681.33},{"date":"2026-10-20","open":37750,"high":37750,"low":34050,"close":34350,"volume":595336,"rsi_14":47.49,"sma_20":38315.0,"sma_60":29455.83,"sma_120":28701.75},{"date":"2026-10-21","open":35900,"high":39000,"low":35600,"close":38050,"volume":639021,"rsi_14":51.47,"sma_20":38637.5,"sma_60":29767.83,"sma_120":28749.25},{"date":"2026-10-22","open":37650,"high":39150,"low":34900,"close":35650,"volume":461405,"rsi_14":47.84,"sma_20":38850.0,"sma_60":30018.67,"sma_120":28780.5},{"date":"2026-10-23","open":32560,"high":36950,"low":31900,"close":36950,"volume":671324}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1560.5399999999997,"pbr":4.39,"per":23.68,"roa":6.89,"roe":13.37,"grade":"B","comment":"PER 23.93배, ROE 13.37%","revenue":477311917570.0,"analysis":"PER 23.9배입니다. ROE 13.4%입니다. 시가총액 1.06조. 매출 4773.12억, 영업이익 727.95억.","eps_basis":"TTM","debt_ratio":0.9387354283518883,"market_cap":1045724721250,"net_income":44163472911.0,"total_debt":223618641052.0,"ttm_window":"2025Q3~2026Q2","gross_margin":33.94,"total_assets":461831277220.0,"total_equity":238212636168.0,"profit_margin":9.25,"revenue_basis":"TTM","dividend_yield":0.78,"net_income_basis":"TTM","operating_income":72795414408.0,"operating_margin":15.25,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":36950.0,"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":4600.0},{"date":"2016-10-25","close":4595.0},{"date":"2016-10-26","close":4540.0},{"date":"2016-10-27","close":4800.0},{"date":"2016-10-28","close":4690.0},{"date":"2016-10-31","close":4760.0},{"date":"2016-11-01","close":4650.0},{"date":"2016-11-02","close":4395.0},{"date":"2016-11-03","close":4355.0},{"date":"2016-11-04","close":4380.0},{"date":"2016-11-07","close":4450.0},{"date":"2016-11-08","close":4460.0},{"date":"2016-11-09","close":4075.0},{"date":"2016-11-10","close":4250.0},{"date":"2016-11-11","close":4220.0},{"date":"2016-11-14","close":4260.0},{"date":"2016-11-15","close":4300.0},{"date":"2016-11-16","close":4350.0},{"date":"2016-11-17","close":4420.0},{"date":"2016-11-18","close":4370.0},{"date":"2016-11-21","close":4280.0},{"date":"2016-11-22","close":4305.0},{"date":"2016-11-23","close":4165.0},{"date":"2016-11-24","close":4035.0},{"date":"2016-11-25","close":4125.0},{"date":"2016-11-28","close":4160.0},{"date":"2016-11-29","close":4200.0},{"date":"2016-11-30","close":4190.0},{"date":"2016-12-01","close":4135.0},{"date":"2016-12-02","close":4105.0},{"date":"2016-12-05","close":3975.0},{"date":"2016-12-06","close":3975.0},{"date":"2016-12-07","close":4000.0},{"date":"2016-12-08","close":4085.0},{"date":"2016-12-09","close":4160.0},{"date":"2016-12-12","close":4255.0},{"date":"2016-12-13","close":4285.0},{"date":"2016-12-14","close":4415.0},{"date":"2016-12-15","close":4590.0},{"date":"2016-12-16","close":4690.0},{"date":"2016-12-19","close":4615.0},{"date":"2016-12-20","close":4655.0},{"date":"2016-12-21","close":4650.0},{"date":"2016-12-22","close":4700.0},{"date":"2016-12-23","close":4735.0},{"date":"2016-12-26","close":4665.0},{"date":"2016-12-27","close":4655.0},{"date":"2016-12-28","close":4700.0},{"date":"2016-12-29","close":4705.0},{"date":"2017-01-02","close":4730.0},{"date":"2017-01-03","close":4900.0},{"date":"2017-01-04","close":4885.0},{"date":"2017-01-05","close":4925.0},{"date":"2017-01-06","close":4900.0},{"date":"2017-01-09","close":5010.0},{"date":"2017-01-10","close":4870.0},{"date":"2017-01-11","close":4840.0},{"date":"2017-01-12","close":4780.0},{"date":"2017-01-13","close":4805.0},{"date":"2017-01-16","close":4665.0},{"date":"2017-01-17","close":4585.0},{"date":"2017-01-18","close":4705.0},{"date":"2017-01-19","close":4695.0},{"date":"2017-01-20","close":4625.0},{"date":"2017-01-23","close":4495.0},{"date":"2017-01-24","close":4395.0},{"date":"2017-01-25","close":4385.0},{"date":"2017-01-26","close":4465.0},{"date":"2017-01-31","close":4440.0},{"date":"2017-02-01","close":4485.0},{"date":"2017-02-02","close":4395.0},{"date":"2017-02-03","close":4300.0},{"date":"2017-02-06","close":4220.0},{"date":"2017-02-07","close":4215.0},{"date":"2017-02-08","close":4170.0},{"date":"2017-02-09","close":4230.0},{"date":"2017-02-10","close":4255.0},{"date":"2017-02-13","close":4255.0},{"date":"2017-02-14","close":4305.0},{"date":"2017-02-15","close":4340.0},{"date":"2017-02-16","close":4310.0},{"date":"2017-02-17","close":4330.0},{"date":"2017-02-20","close":4300.0},{"date":"2017-02-21","close":4285.0},{"date":"2017-02-22","close":4330.0},{"date":"2017-02-23","close":4340.0},{"date":"2017-02-24","close":4310.0},{"date":"2017-02-27","close":4245.0},{"date":"2017-02-28","close":4385.0},{"date":"2017-03-02","close":4355.0},{"date":"2017-03-03","close":4530.0},{"date":"2017-03-06","close":4775.0},{"date":"2017-03-07","close":4735.0},{"date":"2017-03-08","close":4795.0},{"date":"2017-03-09","close":4750.0},{"date":"2017-03-10","close":4865.0},{"date":"2017-03-13","close":4875.0},{"date":"2017-03-14","close":4845.0},{"date":"2017-03-15","close":4755.0},{"date":"2017-03-16","close":4950.0},{"date":"2017-03-17","close":4900.0},{"date":"2017-03-20","close":4805.0},{"date":"2017-03-21","close":4820.0},{"date":"2017-03-22","close":4810.0},{"date":"2017-03-23","close":4840.0},{"date":"2017-03-24","close":4780.0},{"date":"2017-03-27","close":4850.0},{"date":"2017-03-28","close":4865.0},{"date":"2017-03-29","close":5050.0},{"date":"2017-03-30","close":5110.0},{"date":"2017-03-31","close":5100.0},{"date":"2017-04-03","close":5220.0},{"date":"2017-04-04","close":5070.0},{"date":"2017-04-05","close":5080.0},{"date":"2017-04-06","close":4995.0},{"date":"2017-04-07","close":5180.0},{"date":"2017-04-10","close":5000.0},{"date":"2017-04-11","close":4950.0},{"date":"2017-04-12","close":5090.0},{"date":"2017-04-13","close":5140.0},{"date":"2017-04-14","close":4990.0},{"date":"2017-04-17","close":5130.0},{"date":"2017-04-18","close":5190.0},{"date":"2017-04-19","close":5160.0},{"date":"2017-04-20","close":5160.0},{"date":"2017-04-21","close":5330.0},{"date":"2017-04-24","close":6190.0},{"date":"2017-04-25","close":6450.0},{"date":"2017-04-26","close":6560.0},{"date":"2017-04-27","close":6900.0},{"date":"2017-04-28","close":7180.0},{"date":"2017-05-02","close":6440.0},{"date":"2017-05-04","close":6440.0},{"date":"2017-05-08","close":6640.0},{"date":"2017-05-10","close":6660.0},{"date":"2017-05-11","close":5570.0},{"date":"2017-05-12","close":5480.0},{"date":"2017-05-15","close":5200.0},{"date":"2017-05-16","close":5200.0},{"date":"2017-05-17","close":4910.0},{"date":"2017-05-18","close":4890.0},{"date":"2017-05-19","close":4855.0},{"date":"2017-05-22","close":4835.0},{"date":"2017-05-23","close":4760.0},{"date":"2017-05-24","close":4750.0},{"date":"2017-05-25","close":4665.0},{"date":"2017-05-26","close":4710.0},{"date":"2017-05-29","close":4545.0},{"date":"2017-05-30","close":4600.0},{"date":"2017-05-31","close":4595.0},{"date":"2017-06-01","close":4535.0},{"date":"2017-06-02","close":4675.0},{"date":"2017-06-05","close":4585.0},{"date":"2017-06-07","close":4530.0},{"date":"2017-06-08","close":4515.0},{"date":"2017-06-09","close":4455.0},{"date":"2017-06-12","close":4400.0},{"date":"2017-06-13","close":4410.0},{"date":"2017-06-14","close":4510.0},{"date":"2017-06-15","close":4510.0},{"date":"2017-06-16","close":4505.0},{"date":"2017-06-19","close":4465.0},{"date":"2017-06-20","close":4380.0},{"date":"2017-06-21","close":4355.0},{"date":"2017-06-22","close":4345.0},{"date":"2017-06-23","close":4435.0},{"date":"2017-06-26","close":4385.0},{"date":"2017-06-27","close":4385.0},{"date":"2017-06-28","close":4330.0},{"date":"2017-06-29","close":4290.0},{"date":"2017-06-30","close":4260.0},{"date":"2017-07-03","close":4170.0},{"date":"2017-07-04","close":4180.0},{"date":"2017-07-05","close":4330.0},{"date":"2017-07-06","close":4490.0},{"date":"2017-07-07","close":4425.0},{"date":"2017-07-10","close":4320.0},{"date":"2017-07-11","close":4250.0},{"date":"2017-07-12","close":4295.0},{"date":"2017-07-13","close":4255.0},{"date":"2017-07-14","close":4270.0},{"date":"2017-07-17","close":4400.0},{"date":"2017-07-18","close":4365.0},{"date":"2017-07-19","close":4480.0},{"date":"2017-07-20","close":4685.0},{"date":"2017-07-21","close":4715.0},{"date":"2017-07-24","close":4635.0},{"date":"2017-07-25","close":4610.0},{"date":"2017-07-26","close":4905.0},{"date":"2017-07-27","close":4955.0},{"date":"2017-07-28","close":4725.0},{"date":"2017-07-31","close":4580.0},{"date":"2017-08-01","close":4530.0},{"date":"2017-08-02","close":4640.0},{"date":"2017-08-03","close":4415.0},{"date":"2017-08-04","close":4430.0},{"date":"2017-08-07","close":4510.0},{"date":"2017-08-08","close":4520.0},{"date":"2017-08-09","close":4370.0},{"date":"2017-08-10","close":4310.0},{"date":"2017-08-11","close":4165.0},{"date":"2017-08-14","close":4290.0},{"date":"2017-08-16","close":4375.0},{"date":"2017-08-17","close":4550.0},{"date":"2017-08-18","close":4885.0},{"date":"2017-08-21","close":4835.0},{"date":"2017-08-22","close":4840.0},{"date":"2017-08-23","close":4850.0},{"date":"2017-08-24","close":4915.0},{"date":"2017-08-25","close":4885.0},{"date":"2017-08-28","close":5120.0},{"date":"2017-08-29","close":5090.0},{"date":"2017-08-30","close":5060.0},{"date":"2017-08-31","close":5110.0},{"date":"2017-09-01","close":5220.0},{"date":"2017-09-04","close":4990.0},{"date":"2017-09-05","close":5040.0},{"date":"2017-09-06","close":4890.0},{"date":"2017-09-07","close":5150.0},{"date":"2017-09-08","close":4975.0},{"date":"2017-09-11","close":4990.0},{"date":"2017-09-12","close":4995.0},{"date":"2017-09-13","close":5150.0},{"date":"2017-09-14","close":5460.0},{"date":"2017-09-15","close":5500.0},{"date":"2017-09-18","close":5490.0},{"date":"2017-09-19","close":5340.0},{"date":"2017-09-20","close":5070.0},{"date":"2017-09-21","close":4960.0},{"date":"2017-09-22","close":4950.0},{"date":"2017-09-25","close":4765.0},{"date":"2017-09-26","close":4755.0},{"date":"2017-09-27","close":4790.0},{"date":"2017-09-28","close":4940.0},{"date":"2017-09-29","close":5070.0},{"date":"2017-10-10","close":4975.0},{"date":"2017-10-11","close":5240.0},{"date":"2017-10-12","close":5200.0},{"date":"2017-10-13","close":5070.0},{"date":"2017-10-16","close":4875.0},{"date":"2017-10-17","close":4920.0},{"date":"2017-10-18","close":4885.0},{"date":"2017-10-19","close":5210.0},{"date":"2017-10-20","close":5490.0},{"date":"2017-10-23","close":5570.0},{"date":"2017-10-24","close":5590.0},{"date":"2017-10-25","close":5670.0},{"date":"2017-10-26","close":5640.0},{"date":"2017-10-27","close":5830.0},{"date":"2017-10-30","close":5710.0},{"date":"2017-10-31","close":5720.0},{"date":"2017-11-01","close":5760.0},{"date":"2017-11-02","close":5620.0},{"date":"2017-11-03","close":5630.0},{"date":"2017-11-06","close":5530.0},{"date":"2017-11-07","close":5550.0},{"date":"2017-11-08","close":5520.0},{"date":"2017-11-09","close":5570.0},{"date":"2017-11-10","close":5700.0},{"date":"2017-11-13","close":5570.0},{"date":"2017-11-14","close":5610.0},{"date":"2017-11-15","close":5320.0},{"date":"2017-11-16","close":5520.0},{"date":"2017-11-17","close":5560.0},{"date":"2017-11-20","close":5480.0},{"date":"2017-11-21","close":5440.0},{"date":"2017-11-22","close":5460.0},{"date":"2017-11-23","close":5770.0},{"date":"2017-11-24","close":5770.0},{"date":"2017-11-27","close":5400.0},{"date":"2017-11-28","close":5380.0},{"date":"2017-11-29","close":5220.0},{"date":"2017-11-30","close":5020.0},{"date":"2017-12-01","close":5080.0},{"date":"2017-12-04","close":4960.0},{"date":"2017-12-05","close":5030.0},{"date":"2017-12-06","close":5050.0},{"date":"2017-12-07","close":4975.0},{"date":"2017-12-08","close":4970.0},{"date":"2017-12-11","close":5060.0},{"date":"2017-12-12","close":5100.0},{"date":"2017-12-13","close":5120.0},{"date":"2017-12-14","close":5250.0},{"date":"2017-12-15","close":5190.0},{"date":"2017-12-18","close":5070.0},{"date":"2017-12-19","close":5090.0},{"date":"2017-12-20","close":5020.0},{"date":"2017-12-21","close":4820.0},{"date":"2017-12-22","close":4905.0},{"date":"2017-12-26","close":4925.0},{"date":"2017-12-27","close":5050.0},{"date":"2017-12-28","close":5130.0},{"date":"2018-01-02","close":4513.9858},{"date":"2018-01-03","close":4496.4546},{"date":"2018-01-04","close":4461.396},{"date":"2018-01-05","close":4452.6299},{"date":"2018-01-08","close":4400.04},{"date":"2018-01-09","close":4391.2754},{"date":"2018-01-10","close":4329.9189},{"date":"2018-01-11","close":4321.1548},{"date":"2018-01-12","close":4303.6245},{"date":"2018-01-15","close":4220.3574},{"date":"2018-01-16","close":4347.4502},{"date":"2018-01-17","close":4351.8325},{"date":"2018-01-18","close":4334.3032},{"date":"2018-01-19","close":4303.6245},{"date":"2018-01-22","close":4246.6519},{"date":"2018-01-23","close":4242.2695},{"date":"2018-01-24","close":4334.3032},{"date":"2018-01-25","close":4391.2754},{"date":"2018-01-26","close":4400.04},{"date":"2018-01-29","close":4417.5703},{"date":"2018-01-30","close":4382.5103},{"date":"2018-01-31","close":4360.5972},{"date":"2018-02-01","close":4400.04},{"date":"2018-02-02","close":4662.9907},{"date":"2018-02-05","close":4378.1274},{"date":"2018-02-06","close":4259.7998},{"date":"2018-02-07","close":4180.9146},{"date":"2018-02-08","close":4251.0342},{"date":"2018-02-09","close":4180.9146},{"date":"2018-02-12","close":4185.2969},{"date":"2018-02-13","close":4224.7397},{"date":"2018-02-14","close":4272.9473},{"date":"2018-02-19","close":4294.8604},{"date":"2018-02-20","close":4382.5103},{"date":"2018-02-21","close":4400.04},{"date":"2018-02-22","close":4364.98},{"date":"2018-02-23","close":4531.5156},{"date":"2018-02-26","close":4566.5757},{"date":"2018-02-27","close":4426.3354},{"date":"2018-02-28","close":4369.3628},{"date":"2018-03-02","close":4321.1548},{"date":"2018-03-05","close":4215.9746},{"date":"2018-03-06","close":4325.5371},{"date":"2018-03-07","close":4470.1602},{"date":"2018-03-08","close":4566.5757},{"date":"2018-03-09","close":4540.2798},{"date":"2018-03-12","close":4592.8711},{"date":"2018-03-13","close":4636.6958},{"date":"2018-03-14","close":4627.9312},{"date":"2018-03-15","close":4610.4009},{"date":"2018-03-16","close":4619.1655},{"date":"2018-03-19","close":4557.811},{"date":"2018-03-20","close":4584.106},{"date":"2018-03-21","close":4496.4546},{"date":"2018-03-22","close":4400.04},{"date":"2018-03-23","close":4233.5049},{"date":"2018-03-26","close":4308.0083},{"date":"2018-03-27","close":4312.3896},{"date":"2018-03-28","close":4224.7397},{"date":"2018-03-29","close":4207.21},{"date":"2018-03-30","close":4316.772},{"date":"2018-04-02","close":4185.2969},{"date":"2018-04-03","close":4150.2378},{"date":"2018-04-04","close":4159.002},{"date":"2018-04-05","close":4145.8545},{"date":"2018-04-06","close":4106.4116},{"date":"2018-04-09","close":4137.0898},{"date":"2018-04-10","close":4097.6475},{"date":"2018-04-11","close":4189.6797},{"date":"2018-04-12","close":4251.0342},{"date":"2018-04-13","close":4255.4175},{"date":"2018-04-16","close":4220.3574},{"date":"2018-04-17","close":4246.6519},{"date":"2018-04-18","close":4303.6245},{"date":"2018-04-19","close":4294.8604},{"date":"2018-04-20","close":4408.8047},{"date":"2018-04-23","close":4334.3032},{"date":"2018-04-24","close":4272.9473},{"date":"2018-04-25","close":4268.5649},{"date":"2018-04-26","close":4321.1548},{"date":"2018-04-27","close":4382.5103},{"date":"2018-04-30","close":4294.8604},{"date":"2018-05-02","close":4259.7998},{"date":"2018-05-03","close":4290.4775},{"date":"2018-05-04","close":4290.4775},{"date":"2018-05-08","close":4478.9248},{"date":"2018-05-09","close":4452.6299},{"date":"2018-05-10","close":4584.106},{"date":"2018-05-11","close":4584.106},{"date":"2018-05-14","close":4584.106},{"date":"2018-05-15","close":4662.9907},{"date":"2018-05-16","close":4575.3398},{"date":"2018-05-17","close":5250.2471},{"date":"2018-05-18","close":5469.3721},{"date":"2018-05-21","close":5583.3179},{"date":"2018-05-23","close":5416.7827},{"date":"2018-05-24","close":5346.6621},{"date":"2018-05-25","close":5171.3618},{"date":"2018-05-28","close":5381.7227},{"date":"2018-05-29","close":5259.0122},{"date":"2018-05-30","close":5197.6567},{"date":"2018-05-31","close":5285.3071},{"date":"2018-06-01","close":5276.542},{"date":"2018-06-04","close":5372.957},{"date":"2018-06-05","close":5399.2524},{"date":"2018-06-07","close":5644.6729},{"date":"2018-06-08","close":5285.3071},{"date":"2018-06-11","close":5294.0723},{"date":"2018-06-12","close":5486.9028},{"date":"2018-06-14","close":5609.6133},{"date":"2018-06-15","close":5443.0776},{"date":"2018-06-18","close":5232.7173},{"date":"2018-06-19","close":5083.7114},{"date":"2018-06-20","close":5136.3022},{"date":"2018-06-21","close":5074.9468},{"date":"2018-06-22","close":5171.3618},{"date":"2018-06-25","close":5153.8311},{"date":"2018-06-26","close":4908.4116},{"date":"2018-06-27","close":4829.5259},{"date":"2018-06-28","close":4820.7607},{"date":"2018-06-29","close":4925.9409},{"date":"2018-07-02","close":4636.6958},{"date":"2018-07-03","close":4715.5806},{"date":"2018-07-04","close":4619.1655},{"date":"2018-07-05","close":4549.0454},{"date":"2018-07-06","close":4610.4009},{"date":"2018-07-09","close":4627.9312},{"date":"2018-07-10","close":4803.231},{"date":"2018-07-11","close":4619.1655},{"date":"2018-07-12","close":4654.2256},{"date":"2018-07-13","close":4733.1108},{"date":"2018-07-16","close":4864.5864},{"date":"2018-07-17","close":4698.0508},{"date":"2018-07-18","close":4627.9312},{"date":"2018-07-19","close":4522.75},{"date":"2018-07-20","close":4513.9858},{"date":"2018-07-23","close":4286.0942},{"date":"2018-07-24","close":4378.1274},{"date":"2018-07-25","close":4347.4502},{"date":"2018-07-26","close":4378.1274},{"date":"2018-07-27","close":4531.5156},{"date":"2018-07-30","close":4522.75},{"date":"2018-07-31","close":4522.75},{"date":"2018-08-01","close":4662.9907},{"date":"2018-08-02","close":4619.1655},{"date":"2018-08-03","close":4645.4604},{"date":"2018-08-06","close":4636.6958},{"date":"2018-08-07","close":4636.6958},{"date":"2018-08-08","close":4627.9312},{"date":"2018-08-09","close":4619.1655},{"date":"2018-08-10","close":4478.9248},{"date":"2018-08-13","close":4312.3896},{"date":"2018-08-14","close":4435.1006},{"date":"2018-08-16","close":4408.8047},{"date":"2018-08-17","close":4378.1274},{"date":"2018-08-20","close":4290.4775},{"date":"2018-08-21","close":4496.4546},{"date":"2018-08-22","close":4549.0454},{"date":"2018-08-23","close":4408.8047},{"date":"2018-08-24","close":4435.1006},{"date":"2018-08-27","close":4443.8647},{"date":"2018-08-28","close":4426.3354},{"date":"2018-08-29","close":4382.5103},{"date":"2018-08-30","close":4356.2148},{"date":"2018-08-31","close":4356.2148},{"date":"2018-09-03","close":4356.2148},{"date":"2018-09-04","close":4382.5103},{"date":"2018-09-05","close":4408.8047},{"date":"2018-09-06","close":4382.5103},{"date":"2018-09-07","close":4338.6855},{"date":"2018-09-10","close":4303.6245},{"date":"2018-09-11","close":4272.9473},{"date":"2018-09-12","close":4159.002},{"date":"2018-09-13","close":4167.7666},{"date":"2018-09-14","close":4224.7397},{"date":"2018-09-17","close":4106.4116},{"date":"2018-09-18","close":4066.9697},{"date":"2018-09-19","close":4102.0288},{"date":"2018-09-20","close":4018.762},{"date":"2018-09-21","close":4075.7341},{"date":"2018-09-27","close":4128.3242},{"date":"2018-09-28","close":4066.9697},{"date":"2018-10-01","close":4049.439},{"date":"2018-10-02","close":3935.4934},{"date":"2018-10-04","close":3812.783},{"date":"2018-10-05","close":3681.3083},{"date":"2018-10-08","close":3650.6311},{"date":"2018-10-10","close":3462.1829},{"date":"2018-10-11","close":3243.0574},{"date":"2018-10-12","close":3418.3579},{"date":"2018-10-15","close":3383.2974},{"date":"2018-10-16","close":3484.0955},{"date":"2018-10-17","close":3475.3303},{"date":"2018-10-18","close":3444.6526},{"date":"2018-10-19","close":3453.418},{"date":"2018-10-22","close":3444.6526},{"date":"2018-10-23","close":3326.3247},{"date":"2018-10-24","close":3186.0847},{"date":"2018-10-25","close":3089.6694},{"date":"2018-10-26","close":2940.6643},{"date":"2018-10-29","close":2831.1013},{"date":"2018-10-30","close":2927.5168},{"date":"2018-10-31","close":3050.2268},{"date":"2018-11-01","close":3028.3145},{"date":"2018-11-02","close":3216.7622},{"date":"2018-11-05","close":3207.9973},{"date":"2018-11-06","close":3212.3799},{"date":"2018-11-07","close":3164.1721},{"date":"2018-11-08","close":3243.0574},{"date":"2018-11-09","close":3243.0574},{"date":"2018-11-12","close":3229.9099},{"date":"2018-11-13","close":3300.0298},{"date":"2018-11-14","close":3304.4126},{"date":"2018-11-15","close":3225.5273},{"date":"2018-11-16","close":3225.5273},{"date":"2018-11-19","close":3269.3525},{"date":"2018-11-20","close":3238.675},{"date":"2018-11-21","close":3243.0574},{"date":"2018-11-22","close":3221.1448},{"date":"2018-11-23","close":3269.3525},{"date":"2018-11-26","close":3357.0032},{"date":"2018-11-27","close":3339.4727},{"date":"2018-11-28","close":3326.3247},{"date":"2018-11-29","close":3295.6475},{"date":"2018-11-30","close":3269.3525},{"date":"2018-12-03","close":3361.385},{"date":"2018-12-04","close":3308.7952},{"date":"2018-12-05","close":3243.0574},{"date":"2018-12-06","close":3129.1123},{"date":"2018-12-07","close":3142.26},{"date":"2018-12-10","close":3041.4622},{"date":"2018-12-11","close":2940.6643},{"date":"2018-12-12","close":3041.4622},{"date":"2018-12-13","close":3094.052},{"date":"2018-12-14","close":3063.3748},{"date":"2018-12-17","close":3063.3748},{"date":"2018-12-18","close":3032.697},{"date":"2018-12-19","close":3085.2871},{"date":"2018-12-20","close":3041.4622},{"date":"2018-12-21","close":3032.697},{"date":"2018-12-24","close":3067.7568},{"date":"2018-12-26","close":3015.1672},{"date":"2018-12-27","close":3041.8496},{"date":"2018-12-28","close":3108.5571},{"date":"2019-01-02","close":3064.0854},{"date":"2019-01-03","close":2935.1182},{"date":"2019-01-04","close":2837.2812},{"date":"2019-01-07","close":2872.8582},{"date":"2019-01-08","close":2868.4114},{"date":"2019-01-09","close":2979.5901},{"date":"2019-01-10","close":3046.2971},{"date":"2019-01-11","close":3095.2156},{"date":"2019-01-14","close":3059.6384},{"date":"2019-01-15","close":3130.793},{"date":"2019-01-16","close":3175.2642},{"date":"2019-01-17","close":3201.947},{"date":"2019-01-18","close":3255.313},{"date":"2019-01-21","close":3299.7847},{"date":"2019-01-22","close":3264.2073},{"date":"2019-01-23","close":3246.4187},{"date":"2019-01-24","close":3308.6787},{"date":"2019-01-25","close":3455.4348},{"date":"2019-01-28","close":3557.7188},{"date":"2019-01-29","close":3584.4023},{"date":"2019-01-30","close":3651.1091},{"date":"2019-01-31","close":3691.1335},{"date":"2019-02-01","close":3695.5806},{"date":"2019-02-07","close":3695.5806},{"date":"2019-02-08","close":3619.9792},{"date":"2019-02-11","close":3651.1091},{"date":"2019-02-12","close":3655.5564},{"date":"2019-02-13","close":3913.4915},{"date":"2019-02-14","close":4015.7756},{"date":"2019-02-15","close":4015.7756},{"date":"2019-02-18","close":3975.751},{"date":"2019-02-19","close":3904.5969},{"date":"2019-02-20","close":3904.5969},{"date":"2019-02-21","close":3842.3362},{"date":"2019-02-22","close":3753.394},{"date":"2019-02-25","close":3757.8403},{"date":"2019-02-26","close":3677.7922},{"date":"2019-02-27","close":3722.2637},{"date":"2019-02-28","close":3522.1416},{"date":"2019-03-04","close":3544.3777},{"date":"2019-03-05","close":3548.825},{"date":"2019-03-06","close":3495.4587},{"date":"2019-03-07","close":3455.4348},{"date":"2019-03-08","close":3362.0444},{"date":"2019-03-11","close":3366.4917},{"date":"2019-03-12","close":3477.6707},{"date":"2019-03-13","close":3486.5647},{"date":"2019-03-14","close":3642.2151},{"date":"2019-03-15","close":3633.3206},{"date":"2019-03-18","close":3828.9951},{"date":"2019-03-19","close":3713.3694},{"date":"2019-03-20","close":3664.4504},{"date":"2019-03-21","close":3619.9792},{"date":"2019-03-22","close":3668.8977},{"date":"2019-03-25","close":3531.0364},{"date":"2019-03-26","close":3544.3777},{"date":"2019-03-27","close":3517.6946},{"date":"2019-03-28","close":3415.4104},{"date":"2019-03-29","close":3446.5403},{"date":"2019-04-01","close":3571.0605},{"date":"2019-04-02","close":3548.825},{"date":"2019-04-03","close":3588.8489},{"date":"2019-04-04","close":3664.4504},{"date":"2019-04-05","close":3651.1091},{"date":"2019-04-08","close":3682.2395},{"date":"2019-04-09","close":3655.5564},{"date":"2019-04-10","close":3766.7349},{"date":"2019-04-11","close":3753.394},{"date":"2019-04-12","close":3753.394},{"date":"2019-04-15","close":3713.3694},{"date":"2019-04-16","close":3682.2395},{"date":"2019-04-17","close":3806.759},{"date":"2019-04-18","close":3664.4504},{"date":"2019-04-19","close":3766.7349},{"date":"2019-04-22","close":3677.7922},{"date":"2019-04-23","close":3695.5806},{"date":"2019-04-24","close":3588.8489},{"date":"2019-04-25","close":3722.2637},{"date":"2019-04-26","close":3722.2637},{"date":"2019-04-29","close":4251.4741},{"date":"2019-04-30","close":4158.0845},{"date":"2019-05-02","close":4189.2144},{"date":"2019-05-03","close":4042.4585},{"date":"2019-05-07","close":4002.4343},{"date":"2019-05-08","close":3957.9626},{"date":"2019-05-09","close":3735.605},{"date":"2019-05-10","close":3655.5564},{"date":"2019-05-13","close":3539.9302},{"date":"2019-05-14","close":3508.8005},{"date":"2019-05-15","close":3606.6377},{"date":"2019-05-16","close":3406.5164},{"date":"2019-05-17","close":3370.939},{"date":"2019-05-20","close":3264.2073},{"date":"2019-05-21","close":3517.6946},{"date":"2019-05-22","close":3633.3206},{"date":"2019-05-23","close":3562.1663},{"date":"2019-05-24","close":3597.7434},{"date":"2019-05-27","close":3660.0034},{"date":"2019-05-28","close":3708.9224},{"date":"2019-05-29","close":3535.4834},{"date":"2019-05-30","close":3388.7273},{"date":"2019-05-31","close":3397.6216},{"date":"2019-06-03","close":3442.0933},{"date":"2019-06-04","close":3415.4104},{"date":"2019-06-05","close":3450.9875},{"date":"2019-06-07","close":3553.2717},{"date":"2019-06-10","close":3780.0764},{"date":"2019-06-11","close":3793.418},{"date":"2019-06-12","close":3735.605},{"date":"2019-06-13","close":3784.5237},{"date":"2019-06-14","close":3722.2637},{"date":"2019-06-17","close":3722.2637},{"date":"2019-06-18","close":3735.605},{"date":"2019-06-19","close":3802.312},{"date":"2019-06-20","close":3895.7021},{"date":"2019-06-21","close":3869.019},{"date":"2019-06-24","close":3740.0525},{"date":"2019-06-25","close":3677.7922},{"date":"2019-06-26","close":3517.6946},{"date":"2019-06-27","close":3593.2961},{"date":"2019-06-28","close":3548.825},{"date":"2019-07-01","close":3539.9302},{"date":"2019-07-02","close":3566.6133},{"date":"2019-07-03","close":3513.2478},{"date":"2019-07-04","close":3593.2961},{"date":"2019-07-05","close":3602.1907},{"date":"2019-07-08","close":3388.7273},{"date":"2019-07-09","close":3459.8816},{"date":"2019-07-10","close":3566.6133},{"date":"2019-07-11","close":3695.5806},{"date":"2019-07-12","close":3575.5076},{"date":"2019-07-15","close":3388.7273},{"date":"2019-07-16","close":3286.4431},{"date":"2019-07-17","close":3250.8657},{"date":"2019-07-18","close":3188.6057},{"date":"2019-07-19","close":3215.2886},{"date":"2019-07-22","close":3215.2886},{"date":"2019-07-23","close":3201.947},{"date":"2019-07-24","close":3113.0042},{"date":"2019-07-25","close":3024.0613},{"date":"2019-07-26","close":3024.0613},{"date":"2019-07-29","close":2890.6465},{"date":"2019-07-30","close":2944.0127},{"date":"2019-07-31","close":2939.5657},{"date":"2019-08-01","close":2881.7524},{"date":"2019-08-02","close":2863.9639},{"date":"2019-08-05","close":2646.0537},{"date":"2019-08-06","close":2534.8748},{"date":"2019-08-07","close":2623.8179},{"date":"2019-08-08","close":2770.5742},{"date":"2019-08-09","close":2766.1265},{"date":"2019-08-12","close":2779.4678},{"date":"2019-08-13","close":2766.1265},{"date":"2019-08-14","close":2792.8093},{"date":"2019-08-16","close":2726.1021},{"date":"2019-08-19","close":2739.4438},{"date":"2019-08-20","close":2766.1265},{"date":"2019-08-21","close":2797.2568},{"date":"2019-08-22","close":2801.7041},{"date":"2019-08-23","close":2766.1265},{"date":"2019-08-26","close":2641.6062},{"date":"2019-08-27","close":2641.6062},{"date":"2019-08-28","close":2686.0781},{"date":"2019-08-29","close":2712.7607},{"date":"2019-08-30","close":2766.1265},{"date":"2019-09-02","close":2806.1509},{"date":"2019-09-03","close":2801.7041},{"date":"2019-09-04","close":2859.5166},{"date":"2019-09-05","close":2903.988},{"date":"2019-09-06","close":2903.988},{"date":"2019-09-09","close":2895.0938},{"date":"2019-09-10","close":2841.728},{"date":"2019-09-11","close":2886.1997},{"date":"2019-09-16","close":2912.8826},{"date":"2019-09-17","close":2939.5657},{"date":"2019-09-18","close":3024.0613},{"date":"2019-09-19","close":3024.0613},{"date":"2019-09-20","close":3059.6384},{"date":"2019-09-23","close":2992.9309},{"date":"2019-09-24","close":2988.4836},{"date":"2019-09-25","close":2952.9067},{"date":"2019-09-26","close":2935.1182},{"date":"2019-09-27","close":2903.988},{"date":"2019-09-30","close":2868.4114},{"date":"2019-10-01","close":2868.4114},{"date":"2019-10-02","close":2832.834},{"date":"2019-10-04","close":2761.6794},{"date":"2019-10-07","close":2739.4438},{"date":"2019-10-08","close":2757.2322},{"date":"2019-10-10","close":2757.2322},{"date":"2019-10-11","close":2806.1509},{"date":"2019-10-14","close":2850.6221},{"date":"2019-10-15","close":2841.728},{"date":"2019-10-16","close":2868.4114},{"date":"2019-10-17","close":2872.8582},{"date":"2019-10-18","close":2819.4922},{"date":"2019-10-21","close":2748.3379},{"date":"2019-10-22","close":2770.5742},{"date":"2019-10-23","close":2726.1021},{"date":"2019-10-24","close":2775.0208},{"date":"2019-10-25","close":2739.4438},{"date":"2019-10-28","close":2761.6794},{"date":"2019-10-29","close":2761.6794},{"date":"2019-10-30","close":2721.655},{"date":"2019-10-31","close":2717.2083},{"date":"2019-11-01","close":2721.655},{"date":"2019-11-04","close":2748.3379},{"date":"2019-11-05","close":2721.655},{"date":"2019-11-06","close":2734.9966},{"date":"2019-11-07","close":2717.2083},{"date":"2019-11-08","close":2717.2083},{"date":"2019-11-11","close":2712.7607},{"date":"2019-11-12","close":2726.1021},{"date":"2019-11-13","close":2703.8667},{"date":"2019-11-14","close":2681.6306},{"date":"2019-11-15","close":2708.3132},{"date":"2019-11-18","close":2694.9722},{"date":"2019-11-19","close":2686.0781},{"date":"2019-11-20","close":2641.6062},{"date":"2019-11-21","close":2570.4519},{"date":"2019-11-22","close":2557.1104},{"date":"2019-11-25","close":2566.0046},{"date":"2019-11-26","close":2601.5823},{"date":"2019-11-27","close":2628.2646},{"date":"2019-11-28","close":2619.3708},{"date":"2019-11-29","close":2606.0293},{"date":"2019-12-02","close":2606.0293},{"date":"2019-12-03","close":2592.688},{"date":"2019-12-04","close":2561.5583},{"date":"2019-12-05","close":2494.8506},{"date":"2019-12-06","close":2557.1104},{"date":"2019-12-09","close":2574.8994},{"date":"2019-12-10","close":2583.7935},{"date":"2019-12-11","close":2677.1836},{"date":"2019-12-12","close":2681.6306},{"date":"2019-12-13","close":2712.7607},{"date":"2019-12-16","close":2757.2322},{"date":"2019-12-17","close":2779.4678},{"date":"2019-12-18","close":2792.8093},{"date":"2019-12-19","close":2770.5742},{"date":"2019-12-20","close":2757.2322},{"date":"2019-12-23","close":2792.8093},{"date":"2019-12-24","close":2734.9966},{"date":"2019-12-26","close":2779.4678},{"date":"2019-12-27","close":3163.6223},{"date":"2019-12-30","close":3154.5835},{"date":"2020-01-02","close":3231.4136},{"date":"2020-01-03","close":3159.1028},{"date":"2020-01-06","close":3073.2332},{"date":"2020-01-07","close":3113.908},{"date":"2020-01-08","close":2982.844},{"date":"2020-01-09","close":3100.3496},{"date":"2020-01-10","close":3154.5835},{"date":"2020-01-13","close":3104.8689},{"date":"2020-01-14","close":3095.8303},{"date":"2020-01-15","close":3122.947},{"date":"2020-01-16","close":3141.0249},{"date":"2020-01-17","close":3190.7388},{"date":"2020-01-20","close":3136.5051},{"date":"2020-01-21","close":3131.9858},{"date":"2020-01-22","close":3213.3362},{"date":"2020-01-23","close":3177.1807},{"date":"2020-01-28","close":3059.6743},{"date":"2020-01-29","close":3118.4275},{"date":"2020-01-30","close":3028.0383},{"date":"2020-01-31","close":2996.4021},{"date":"2020-02-03","close":2969.2852},{"date":"2020-02-04","close":3041.5964},{"date":"2020-02-05","close":3018.9993},{"date":"2020-02-06","close":3091.3105},{"date":"2020-02-07","close":3073.2332},{"date":"2020-02-10","close":3032.5579},{"date":"2020-02-11","close":3050.6355},{"date":"2020-02-12","close":3037.0771},{"date":"2020-02-13","close":3100.3496},{"date":"2020-02-14","close":3150.0635},{"date":"2020-02-17","close":3181.7},{"date":"2020-02-18","close":3113.908},{"date":"2020-02-19","close":3055.1553},{"date":"2020-02-20","close":3000.9211},{"date":"2020-02-21","close":2910.5322},{"date":"2020-02-24","close":2734.2732},{"date":"2020-02-25","close":2788.5068},{"date":"2020-02-26","close":2738.7927},{"date":"2020-02-27","close":2639.3647},{"date":"2020-02-28","close":2440.5085},{"date":"2020-03-02","close":2494.7419},{"date":"2020-03-03","close":2539.9365},{"date":"2020-03-04","close":2639.3647},{"date":"2020-03-05","close":2689.0786},{"date":"2020-03-06","close":2625.8062},{"date":"2020-03-09","close":2625.8062},{"date":"2020-03-10","close":2445.0278},{"date":"2020-03-11","close":2354.6387},{"date":"2020-03-12","close":2191.9382},{"date":"2020-03-13","close":1961.4458},{"date":"2020-03-16","close":2115.1072},{"date":"2020-03-17","close":2087.9907},{"date":"2020-03-18","close":1984.0431},{"date":"2020-03-19","close":1762.5896},{"date":"2020-03-20","close":1834.9009},{"date":"2020-03-23","close":1708.356},{"date":"2020-03-24","close":1767.1089},{"date":"2020-03-25","close":2047.3152},{"date":"2020-03-26","close":2124.1462},{"date":"2020-03-27","close":2101.5488},{"date":"2020-03-30","close":2101.5488},{"date":"2020-03-31","close":2169.3411},{"date":"2020-04-01","close":2155.7825},{"date":"2020-04-02","close":2182.8992},{"date":"2020-04-03","close":2187.4189},{"date":"2020-04-06","close":2318.4834},{"date":"2020-04-07","close":2530.8977},{"date":"2020-04-08","close":2643.884},{"date":"2020-04-09","close":2720.7153},{"date":"2020-04-10","close":2675.5205},{"date":"2020-04-13","close":2594.1702},{"date":"2020-04-14","close":2639.3647},{"date":"2020-04-16","close":2643.884},{"date":"2020-04-17","close":2675.5205},{"date":"2020-04-20","close":2765.9097},{"date":"2020-04-21","close":2829.1819},{"date":"2020-04-22","close":2942.1685},{"date":"2020-04-23","close":3046.116},{"date":"2020-04-24","close":2964.7656},{"date":"2020-04-27","close":2937.6492},{"date":"2020-04-28","close":2982.844},{"date":"2020-04-29","close":2937.6492},{"date":"2020-05-04","close":2865.3379},{"date":"2020-05-06","close":2946.688},{"date":"2020-05-07","close":2955.7266},{"date":"2020-05-08","close":3005.4412},{"date":"2020-05-11","close":3014.48},{"date":"2020-05-12","close":2901.4937},{"date":"2020-05-13","close":2851.7793},{"date":"2020-05-14","close":2933.1294},{"date":"2020-05-15","close":3023.5188},{"date":"2020-05-18","close":3082.2717},{"date":"2020-05-19","close":3100.3496},{"date":"2020-05-20","close":3208.8164},{"date":"2020-05-21","close":3312.7644},{"date":"2020-05-22","close":3235.9333},{"date":"2020-05-25","close":3344.4004},{"date":"2020-05-26","close":3326.3228},{"date":"2020-05-27","close":3385.0757},{"date":"2020-05-28","close":3344.4004},{"date":"2020-05-29","close":3385.0757},{"date":"2020-06-01","close":3380.5559},{"date":"2020-06-02","close":3380.5559},{"date":"2020-06-03","close":3457.3872},{"date":"2020-06-04","close":3520.6594},{"date":"2020-06-05","close":3479.9844},{"date":"2020-06-08","close":3389.5947},{"date":"2020-06-09","close":3398.634},{"date":"2020-06-10","close":3317.2839},{"date":"2020-06-11","close":3254.0112},{"date":"2020-06-12","close":3118.4275},{"date":"2020-06-15","close":2982.844},{"date":"2020-06-16","close":3037.0771},{"date":"2020-06-17","close":3037.0771},{"date":"2020-06-18","close":3037.0771},{"date":"2020-06-19","close":3028.0383},{"date":"2020-06-22","close":3276.6084},{"date":"2020-06-23","close":3204.2974},{"date":"2020-06-24","close":3950.0076},{"date":"2020-06-25","close":3764.7102},{"date":"2020-06-26","close":3705.9575},{"date":"2020-06-29","close":3624.6067},{"date":"2020-06-30","close":3633.6455},{"date":"2020-07-01","close":3403.1531},{"date":"2020-07-02","close":3443.8284},{"date":"2020-07-03","close":3538.7373},{"date":"2020-07-06","close":3705.9575},{"date":"2020-07-07","close":3588.4514},{"date":"2020-07-08","close":3629.1262},{"date":"2020-07-09","close":3543.2568},{"date":"2020-07-10","close":3669.8018},{"date":"2020-07-13","close":3665.2822},{"date":"2020-07-14","close":3574.8928},{"date":"2020-07-15","close":3574.8928},{"date":"2020-07-16","close":3868.658},{"date":"2020-07-17","close":3895.7749},{"date":"2020-07-20","close":3900.2939},{"date":"2020-07-21","close":3868.658},{"date":"2020-07-22","close":3814.4241},{"date":"2020-07-23","close":3701.4377},{"date":"2020-07-24","close":3678.8406},{"date":"2020-07-27","close":3733.074},{"date":"2020-07-28","close":3719.5159},{"date":"2020-07-29","close":3746.6323},{"date":"2020-07-30","close":3895.7749},{"date":"2020-07-31","close":3827.9829},{"date":"2020-08-03","close":3827.9829},{"date":"2020-08-04","close":3837.0215},{"date":"2020-08-05","close":3850.5803},{"date":"2020-08-06","close":4035.8782},{"date":"2020-08-07","close":3959.0469},{"date":"2020-08-10","close":3877.6973},{"date":"2020-08-11","close":4234.7339},{"date":"2020-08-12","close":4053.9563},{"date":"2020-08-13","close":4207.6172},{"date":"2020-08-14","close":4049.4355},{"date":"2020-08-18","close":3701.4377},{"date":"2020-08-19","close":3814.4241},{"date":"2020-08-20","close":3525.1792},{"date":"2020-08-21","close":3394.1147},{"date":"2020-08-24","close":3520.6594},{"date":"2020-08-25","close":3570.3735},{"date":"2020-08-26","close":3602.0095},{"date":"2020-08-27","close":3520.6594},{"date":"2020-08-28","close":3538.7373},{"date":"2020-08-31","close":3656.2434},{"date":"2020-09-01","close":3696.9187},{"date":"2020-09-02","close":3705.9575},{"date":"2020-09-03","close":3764.7102},{"date":"2020-09-04","close":3683.3601},{"date":"2020-09-07","close":3733.074},{"date":"2020-09-08","close":3764.7102},{"date":"2020-09-09","close":3674.3213},{"date":"2020-09-10","close":3827.9829},{"date":"2020-09-11","close":3827.9829},{"date":"2020-09-14","close":3832.5027},{"date":"2020-09-15","close":3886.7356},{"date":"2020-09-16","close":3778.2688},{"date":"2020-09-17","close":3719.5159},{"date":"2020-09-18","close":3647.2043},{"date":"2020-09-21","close":3633.6455},{"date":"2020-09-22","close":3565.8542},{"date":"2020-09-23","close":3479.9844},{"date":"2020-09-24","close":3362.4783},{"date":"2020-09-25","close":3335.3616},{"date":"2020-09-28","close":3475.4648},{"date":"2020-09-29","close":3484.5039},{"date":"2020-10-05","close":3511.6206},{"date":"2020-10-06","close":3511.6206},{"date":"2020-10-07","close":3529.6982},{"date":"2020-10-08","close":3615.5681},{"date":"2020-10-12","close":3588.4514},{"date":"2020-10-13","close":3588.4514},{"date":"2020-10-14","close":3583.9316},{"date":"2020-10-15","close":3534.2178},{"date":"2020-10-16","close":3714.9961},{"date":"2020-10-19","close":3611.0486},{"date":"2020-10-20","close":3787.3076},{"date":"2020-10-21","close":3746.6323},{"date":"2020-10-22","close":3602.0095},{"date":"2020-10-23","close":3602.0095},{"date":"2020-10-26","close":3498.0623},{"date":"2020-10-27","close":3489.0234},{"date":"2020-10-28","close":3552.2954},{"date":"2020-10-29","close":3479.9844},{"date":"2020-10-30","close":3502.5818},{"date":"2020-11-02","close":3502.5818},{"date":"2020-11-03","close":3579.4124},{"date":"2020-11-04","close":3597.49},{"date":"2020-11-05","close":3669.8018},{"date":"2020-11-06","close":3611.0486},{"date":"2020-11-09","close":3642.6846},{"date":"2020-11-10","close":3656.2434},{"date":"2020-11-11","close":3592.9707},{"date":"2020-11-12","close":3696.9187},{"date":"2020-11-13","close":3705.9575},{"date":"2020-11-16","close":3796.3467},{"date":"2020-11-17","close":3705.9575},{"date":"2020-11-18","close":3696.9187},{"date":"2020-11-19","close":3733.074},{"date":"2020-11-20","close":3714.9961},{"date":"2020-11-23","close":3669.8018},{"date":"2020-11-24","close":3719.5159},{"date":"2020-11-25","close":3660.7629},{"date":"2020-11-26","close":3620.0872},{"date":"2020-11-27","close":3660.7629},{"date":"2020-11-30","close":3724.0349},{"date":"2020-12-01","close":3714.9961},{"date":"2020-12-02","close":3796.3467},{"date":"2020-12-03","close":3769.2297},{"date":"2020-12-04","close":3823.4634},{"date":"2020-12-07","close":3977.1248},{"date":"2020-12-08","close":3959.0469},{"date":"2020-12-09","close":4031.3584},{"date":"2020-12-10","close":3990.6836},{"date":"2020-12-11","close":3959.0469},{"date":"2020-12-14","close":3855.0996},{"date":"2020-12-15","close":3846.0603},{"date":"2020-12-16","close":3963.5667},{"date":"2020-12-17","close":4044.9167},{"date":"2020-12-18","close":3968.0862},{"date":"2020-12-21","close":3945.4893},{"date":"2020-12-22","close":3832.5027},{"date":"2020-12-23","close":3886.7356},{"date":"2020-12-24","close":3990.6836},{"date":"2020-12-28","close":4067.5137},{"date":"2020-12-29","close":4201.5576},{"date":"2020-12-30","close":4414.1772},{"date":"2021-01-04","close":4488.1318},{"date":"2021-01-05","close":4455.7773},{"date":"2021-01-06","close":4400.3105},{"date":"2021-01-07","close":4538.9756},{"date":"2021-01-08","close":4585.1973},{"date":"2021-01-11","close":4465.021},{"date":"2021-01-12","close":4483.5098},{"date":"2021-01-13","close":4649.9082},{"date":"2021-01-14","close":4677.6411},{"date":"2021-01-15","close":5149.1025},{"date":"2021-01-18","close":4973.4604},{"date":"2021-01-19","close":5167.5918},{"date":"2021-01-20","close":5084.3926},{"date":"2021-01-21","close":4973.4604},{"date":"2021-01-22","close":4982.7041},{"date":"2021-01-25","close":5047.4155},{"date":"2021-01-26","close":5084.3926},{"date":"2021-01-27","close":5047.4155},{"date":"2021-01-28","close":4834.7954},{"date":"2021-01-29","close":4834.7954},{"date":"2021-02-01","close":5241.5464},{"date":"2021-02-02","close":5158.3477},{"date":"2021-02-03","close":5213.8135},{"date":"2021-02-04","close":5204.5688},{"date":"2021-02-05","close":5176.8364},{"date":"2021-02-08","close":5130.6143},{"date":"2021-02-09","close":5112.126},{"date":"2021-02-10","close":5435.6777},{"date":"2021-02-15","close":5990.3389},{"date":"2021-02-16","close":6101.2715},{"date":"2021-02-17","close":5925.6284},{"date":"2021-02-18","close":5611.3208},{"date":"2021-02-19","close":5731.4971},{"date":"2021-02-22","close":5518.877},{"date":"2021-02-23","close":5537.3657},{"date":"2021-02-24","close":5361.7231},{"date":"2021-02-25","close":5657.5425},{"date":"2021-02-26","close":5509.6328},{"date":"2021-03-02","close":5528.1216},{"date":"2021-03-03","close":5694.5195},{"date":"2021-03-04","close":5768.4741},{"date":"2021-03-05","close":5925.6284},{"date":"2021-03-08","close":6415.5791},{"date":"2021-03-09","close":6221.4473},{"date":"2021-03-10","close":6655.9321},{"date":"2021-03-11","close":6508.0225},{"date":"2021-03-12","close":6323.1353},{"date":"2021-03-15","close":6258.4248},{"date":"2021-03-16","close":6498.7783},{"date":"2021-03-17","close":6443.3115},{"date":"2021-03-18","close":6406.335},{"date":"2021-03-19","close":6369.3574},{"date":"2021-03-22","close":6350.8687},{"date":"2021-03-23","close":6230.6919},{"date":"2021-03-24","close":6239.936},{"date":"2021-03-25","close":6313.8911},{"date":"2021-03-26","close":6341.6245},{"date":"2021-03-29","close":6387.8462},{"date":"2021-03-30","close":6452.5566},{"date":"2021-03-31","close":6443.3115},{"date":"2021-04-01","close":6378.6016},{"date":"2021-04-02","close":6535.7554},{"date":"2021-04-05","close":6988.7285},{"date":"2021-04-06","close":7025.7061},{"date":"2021-04-07","close":6933.2622},{"date":"2021-04-08","close":6979.4839},{"date":"2021-04-09","close":6896.2852},{"date":"2021-04-12","close":6850.0635},{"date":"2021-04-13","close":6702.1538},{"date":"2021-04-14","close":6776.1084},{"date":"2021-04-15","close":6850.0635},{"date":"2021-04-16","close":6979.4839},{"date":"2021-04-19","close":7090.417},{"date":"2021-04-20","close":7118.1499},{"date":"2021-04-21","close":7275.3037},{"date":"2021-04-22","close":7450.9463},{"date":"2021-04-23","close":7275.3037},{"date":"2021-04-26","close":7229.0815},{"date":"2021-04-27","close":7219.8374},{"date":"2021-04-28","close":7247.5703},{"date":"2021-04-29","close":7164.3716},{"date":"2021-04-30","close":7247.5703},{"date":"2021-05-03","close":7145.8823},{"date":"2021-05-04","close":7321.5254},{"date":"2021-05-06","close":7099.6606},{"date":"2021-05-07","close":6822.3306},{"date":"2021-05-10","close":6720.6431},{"date":"2021-05-11","close":6286.1587},{"date":"2021-05-12","close":6276.9141},{"date":"2021-05-13","close":6258.4248},{"date":"2021-05-14","close":6415.5791},{"date":"2021-05-17","close":6341.6245},{"date":"2021-05-18","close":6397.0898},{"date":"2021-05-20","close":6535.7554},{"date":"2021-05-21","close":6563.4883},{"date":"2021-05-24","close":6508.0225},{"date":"2021-05-25","close":6535.7554},{"date":"2021-05-26","close":6480.2896},{"date":"2021-05-27","close":6498.7783},{"date":"2021-05-28","close":6554.2446},{"date":"2021-05-31","close":6591.2212},{"date":"2021-06-01","close":6674.4209},{"date":"2021-06-02","close":6711.3979},{"date":"2021-06-03","close":6803.8418},{"date":"2021-06-04","close":6683.6655},{"date":"2021-06-07","close":6591.2212},{"date":"2021-06-08","close":6591.2212},{"date":"2021-06-09","close":6535.7554},{"date":"2021-06-10","close":6581.9766},{"date":"2021-06-11","close":6655.9321},{"date":"2021-06-14","close":6702.1538},{"date":"2021-06-15","close":6803.8418},{"date":"2021-06-16","close":6877.7964},{"date":"2021-06-17","close":6905.5298},{"date":"2021-06-18","close":6887.0405},{"date":"2021-06-21","close":6766.8647},{"date":"2021-06-22","close":6868.5522},{"date":"2021-06-23","close":7053.439},{"date":"2021-06-24","close":7238.3262},{"date":"2021-06-25","close":7312.2808},{"date":"2021-06-28","close":7534.1455},{"date":"2021-06-29","close":7580.3677},{"date":"2021-06-30","close":7441.7017},{"date":"2021-07-01","close":8024.0962},{"date":"2021-07-02","close":7792.9868},{"date":"2021-07-05","close":7820.7202},{"date":"2021-07-06","close":8144.2725},{"date":"2021-07-07","close":8551.0225},{"date":"2021-07-08","close":8079.561},{"date":"2021-07-09","close":8051.8286},{"date":"2021-07-12","close":8024.0962},{"date":"2021-07-13","close":7987.1182},{"date":"2021-07-14","close":7811.4756},{"date":"2021-07-15","close":7866.9414},{"date":"2021-07-16","close":7802.2314},{"date":"2021-07-19","close":7645.0776},{"date":"2021-07-20","close":7534.1455},{"date":"2021-07-21","close":7552.6338},{"date":"2021-07-22","close":8042.585},{"date":"2021-07-23","close":8116.54},{"date":"2021-07-26","close":8255.2051},{"date":"2021-07-27","close":8735.9111},{"date":"2021-07-28","close":8541.7803},{"date":"2021-07-29","close":8440.0918},{"date":"2021-07-30","close":8356.8926},{"date":"2021-08-02","close":8356.8926},{"date":"2021-08-03","close":8375.3809},{"date":"2021-08-04","close":8393.8701},{"date":"2021-08-05","close":9077.9512},{"date":"2021-08-06","close":8597.2461},{"date":"2021-08-09","close":8782.1318},{"date":"2021-08-10","close":9429.2373},{"date":"2021-08-11","close":9614.124},{"date":"2021-08-12","close":9383.0156},{"date":"2021-08-13","close":9336.7939},{"date":"2021-08-17","close":9244.3496},{"date":"2021-08-18","close":9225.8604},{"date":"2021-08-19","close":9096.4404},{"date":"2021-08-20","close":8782.1318},{"date":"2021-08-23","close":8661.9561},{"date":"2021-08-24","close":9077.9512},{"date":"2021-08-25","close":8828.3545},{"date":"2021-08-26","close":9151.9062},{"date":"2021-08-27","close":9151.9062},{"date":"2021-08-30","close":9133.418},{"date":"2021-08-31","close":8976.2637},{"date":"2021-09-01","close":8772.8887},{"date":"2021-09-02","close":8532.5352},{"date":"2021-09-03","close":8458.5791},{"date":"2021-09-06","close":8467.8262},{"date":"2021-09-07","close":8338.4043},{"date":"2021-09-08","close":8051.8286},{"date":"2021-09-09","close":7802.2314},{"date":"2021-09-10","close":7848.4531},{"date":"2021-09-13","close":7571.1226},{"date":"2021-09-14","close":7848.4531},{"date":"2021-09-15","close":7700.5435},{"date":"2021-09-16","close":7571.1226},{"date":"2021-09-17","close":7617.3442},{"date":"2021-09-23","close":7413.9683},{"date":"2021-09-24","close":7580.3677},{"date":"2021-09-27","close":7672.811},{"date":"2021-09-28","close":7497.168},{"date":"2021-09-29","close":7321.5254},{"date":"2021-09-30","close":7192.1045},{"date":"2021-10-01","close":6822.3306},{"date":"2021-10-05","close":6563.4883},{"date":"2021-10-06","close":6202.9595},{"date":"2021-10-07","close":6517.2666},{"date":"2021-10-08","close":6508.0225},{"date":"2021-10-12","close":6554.2446},{"date":"2021-10-13","close":6563.4883},{"date":"2021-10-14","close":6702.1538},{"date":"2021-10-15","close":6757.6201},{"date":"2021-10-18","close":6785.353},{"date":"2021-10-19","close":6581.9766},{"date":"2021-10-20","close":6628.1987},{"date":"2021-10-21","close":6609.71},{"date":"2021-10-22","close":6979.4839},{"date":"2021-10-25","close":7081.1724},{"date":"2021-10-26","close":7219.8374},{"date":"2021-10-27","close":7238.3262},{"date":"2021-10-28","close":7423.2129},{"date":"2021-10-29","close":7312.2808},{"date":"2021-11-01","close":7487.9238},{"date":"2021-11-02","close":7848.4531},{"date":"2021-11-03","close":7811.4756},{"date":"2021-11-04","close":7746.7656},{"date":"2021-11-05","close":7968.6304},{"date":"2021-11-08","close":7839.2095},{"date":"2021-11-09","close":7543.3901},{"date":"2021-11-10","close":7293.7925},{"date":"2021-11-11","close":6924.0186},{"date":"2021-11-12","close":7145.8823},{"date":"2021-11-15","close":7626.5889},{"date":"2021-11-16","close":7626.5889},{"date":"2021-11-17","close":7682.0547},{"date":"2021-11-18","close":7598.8555},{"date":"2021-11-19","close":7792.9868},{"date":"2021-11-22","close":7894.6748},{"date":"2021-11-23","close":7737.5215},{"date":"2021-11-24","close":7765.2544},{"date":"2021-11-25","close":7728.2773},{"date":"2021-11-26","close":7404.7241},{"date":"2021-11-29","close":7210.5938},{"date":"2021-11-30","close":6933.2622},{"date":"2021-12-01","close":6803.8418},{"date":"2021-12-02","close":7256.8154},{"date":"2021-12-03","close":7450.9463},{"date":"2021-12-06","close":7404.7241},{"date":"2021-12-07","close":7395.4805},{"date":"2021-12-08","close":7376.9912},{"date":"2021-12-09","close":7256.8154},{"date":"2021-12-10","close":7229.0815},{"date":"2021-12-13","close":7404.7241},{"date":"2021-12-14","close":7219.8374},{"date":"2021-12-15","close":7164.3716},{"date":"2021-12-16","close":7617.3442},{"date":"2021-12-17","close":7617.3442},{"date":"2021-12-20","close":7580.3677},{"date":"2021-12-21","close":7913.1641},{"date":"2021-12-22","close":8393.8701},{"date":"2021-12-23","close":8338.4043},{"date":"2021-12-24","close":8458.5791},{"date":"2021-12-27","close":8310.6709},{"date":"2021-12-28","close":8273.6934},{"date":"2021-12-29","close":8774.8438},{"date":"2021-12-30","close":8850.4883},{"date":"2022-01-03","close":10000.0},{"date":"2022-01-04","close":9266.5371},{"date":"2022-01-05","close":8859.9434},{"date":"2022-01-06","close":8878.8555},{"date":"2022-01-07","close":8935.5879},{"date":"2022-01-10","close":8765.3877},{"date":"2022-01-11","close":8604.6406},{"date":"2022-01-12","close":8869.3994},{"date":"2022-01-13","close":8793.7539},{"date":"2022-01-14","close":8963.9561},{"date":"2022-01-17","close":8973.4111},{"date":"2022-01-18","close":8926.1338},{"date":"2022-01-19","close":8623.5527},{"date":"2022-01-20","close":8415.5273},{"date":"2022-01-21","close":7895.4673},{"date":"2022-01-24","close":7659.0762},{"date":"2022-01-25","close":7498.3301},{"date":"2022-01-26","close":7498.3301},{"date":"2022-01-27","close":7460.5073},{"date":"2022-01-28","close":7592.8867},{"date":"2022-02-03","close":7829.2783},{"date":"2022-02-04","close":8046.7578},{"date":"2022-02-07","close":7838.7329},{"date":"2022-02-08","close":7838.7329},{"date":"2022-02-09","close":7838.7329},{"date":"2022-02-10","close":7753.6328},{"date":"2022-02-11","close":7611.7979},{"date":"2022-02-14","close":7347.0396},{"date":"2022-02-15","close":7243.0278},{"date":"2022-02-16","close":7592.8867},{"date":"2022-02-17","close":7469.9634},{"date":"2022-02-18","close":7413.2295},{"date":"2022-02-21","close":7413.2295},{"date":"2022-02-22","close":7413.2295},{"date":"2022-02-23","close":7413.2295},{"date":"2022-02-24","close":6997.1807},{"date":"2022-02-25","close":7110.6484},{"date":"2022-02-28","close":7110.6484},{"date":"2022-03-02","close":7110.6484},{"date":"2022-03-03","close":7318.6729},{"date":"2022-03-04","close":7318.6729},{"date":"2022-03-07","close":7157.9268},{"date":"2022-03-08","close":6949.9023},{"date":"2022-03-10","close":6949.9023},{"date":"2022-03-11","close":7025.5474},{"date":"2022-03-14","close":6845.8906},{"date":"2022-03-15","close":6845.8906},{"date":"2022-03-16","close":6845.8906},{"date":"2022-03-17","close":6845.8906},{"date":"2022-03-18","close":7318.6729},{"date":"2022-03-21","close":7318.6729},{"date":"2022-03-22","close":7422.6851},{"date":"2022-03-23","close":7507.7856},{"date":"2022-03-24","close":7583.4307},{"date":"2022-03-25","close":7564.52},{"date":"2022-03-28","close":7592.8867},{"date":"2022-03-29","close":7611.7979},{"date":"2022-03-30","close":7630.7095},{"date":"2022-03-31","close":7630.7095},{"date":"2022-04-01","close":7498.3301},{"date":"2022-04-04","close":7479.4185},{"date":"2022-04-05","close":7507.7856},{"date":"2022-04-06","close":7375.4072},{"date":"2022-04-07","close":7347.0396},{"date":"2022-04-08","close":7347.0396},{"date":"2022-04-11","close":7167.3818},{"date":"2022-04-12","close":7072.8257},{"date":"2022-04-13","close":7157.9268},{"date":"2022-04-14","close":7195.749},{"date":"2022-04-15","close":7280.8506},{"date":"2022-04-18","close":7602.3418},{"date":"2022-04-19","close":7942.7461},{"date":"2022-04-20","close":7952.2012},{"date":"2022-04-21","close":8037.3027},{"date":"2022-04-22","close":8283.1494},{"date":"2022-04-25","close":7857.645},{"date":"2022-04-26","close":8226.415},{"date":"2022-04-27","close":8198.0479},{"date":"2022-04-28","close":7961.6577},{"date":"2022-04-29","close":8273.6934},{"date":"2022-05-02","close":8538.4521},{"date":"2022-05-03","close":8396.6172},{"date":"2022-05-04","close":8368.25},{"date":"2022-05-06","close":8330.4277},{"date":"2022-05-09","close":8320.0},{"date":"2022-05-10","close":7867.1011},{"date":"2022-05-11","close":7763.0889},{"date":"2022-05-12","close":7469.9634},{"date":"2022-05-13","close":7592.8867},{"date":"2022-05-16","close":7583.4307},{"date":"2022-05-17","close":7744.1772},{"date":"2022-05-18","close":7649.6206},{"date":"2022-05-19","close":7583.4307},{"date":"2022-05-20","close":7564.52},{"date":"2022-05-23","close":7668.5322},{"date":"2022-05-24","close":7347.0396},{"date":"2022-05-25","close":7403.7739},{"date":"2022-05-26","close":7337.584},{"date":"2022-05-27","close":7309.2168},{"date":"2022-05-30","close":7356.4951},{"date":"2022-05-31","close":7375.4072},{"date":"2022-06-02","close":7375.4072},{"date":"2022-06-03","close":7337.584},{"date":"2022-06-07","close":7214.6611},{"date":"2022-06-08","close":7157.9268},{"date":"2022-06-09","close":7195.749},{"date":"2022-06-10","close":7290.3062},{"date":"2022-06-13","close":6940.4473},{"date":"2022-06-14","close":6722.9668},{"date":"2022-06-15","close":6656.7773},{"date":"2022-06-16","close":6656.7773},{"date":"2022-06-17","close":6496.0312},{"date":"2022-06-20","close":6448.7534},{"date":"2022-06-21","close":6477.1201},{"date":"2022-06-22","close":5843.5913},{"date":"2022-06-23","close":5370.8091},{"date":"2022-06-24","close":5758.4907},{"date":"2022-06-27","close":6032.7041},{"date":"2022-06-28","close":6032.7041},{"date":"2022-06-29","close":5871.958},{"date":"2022-06-30","close":5550.4663},{"date":"2022-07-01","close":5380.2646},{"date":"2022-07-04","close":5380.2646},{"date":"2022-07-05","close":5465.3657},{"date":"2022-07-06","close":5427.543},{"date":"2022-07-07","close":5541.0103},{"date":"2022-07-08","close":5588.2891},{"date":"2022-07-11","close":5559.9214},{"date":"2022-07-12","close":5559.9214},{"date":"2022-07-13","close":5578.833},{"date":"2022-07-14","close":5692.3013},{"date":"2022-07-15","close":5626.1118},{"date":"2022-07-18","close":5739.5791},{"date":"2022-07-19","close":5730.1235},{"date":"2022-07-20","close":5824.6802},{"date":"2022-07-21","close":5919.2368},{"date":"2022-07-22","close":5928.6924},{"date":"2022-07-25","close":6023.249},{"date":"2022-07-26","close":5957.0596},{"date":"2022-07-27","close":5994.8823},{"date":"2022-07-28","close":6117.8057},{"date":"2022-07-29","close":6117.8057},{"date":"2022-08-01","close":6212.3618},{"date":"2022-08-02","close":6288.0068},{"date":"2022-08-03","close":6278.5513},{"date":"2022-08-04","close":6382.563},{"date":"2022-08-05","close":6429.8423},{"date":"2022-08-08","close":6448.7534},{"date":"2022-08-09","close":6098.8945},{"date":"2022-08-10","close":5796.313},{"date":"2022-08-11","close":5796.313},{"date":"2022-08-12","close":5890.8691},{"date":"2022-08-16","close":5985.4263},{"date":"2022-08-17","close":5957.0596},{"date":"2022-08-18","close":5947.6035},{"date":"2022-08-19","close":5900.3252},{"date":"2022-08-22","close":5730.1235},{"date":"2022-08-23","close":5645.0234},{"date":"2022-08-24","close":5635.5674},{"date":"2022-08-25","close":5711.2124},{"date":"2022-08-26","close":5730.1235},{"date":"2022-08-29","close":5597.7451},{"date":"2022-08-30","close":5626.1118},{"date":"2022-08-31","close":5786.8579},{"date":"2022-09-01","close":5749.0347},{"date":"2022-09-02","close":5645.0234},{"date":"2022-09-05","close":5531.5547},{"date":"2022-09-06","close":5550.4663},{"date":"2022-09-07","close":5446.4546},{"date":"2022-09-08","close":5446.4546},{"date":"2022-09-13","close":5635.5674},{"date":"2022-09-14","close":5692.3013},{"date":"2022-09-15","close":5701.7568},{"date":"2022-09-16","close":5522.0991},{"date":"2022-09-19","close":5332.9868},{"date":"2022-09-20","close":5295.1641},{"date":"2022-09-21","close":5295.1641},{"date":"2022-09-22","close":5096.5947},{"date":"2022-09-23","close":4775.103},{"date":"2022-09-26","close":4316.5039},{"date":"2022-09-27","close":4292.8647},{"date":"2022-09-28","close":4165.2139},{"date":"2022-09-29","close":4065.9292},{"date":"2022-09-30","close":4023.3789},{"date":"2022-10-04","close":4188.8525},{"date":"2022-10-05","close":4169.9419},{"date":"2022-10-06","close":4368.5107},{"date":"2022-10-07","close":4255.042},{"date":"2022-10-11","close":3928.8225},{"date":"2022-10-12","close":3966.6448},{"date":"2022-10-13","close":3786.9875},{"date":"2022-10-14","close":3924.0947},{"date":"2022-10-17","close":3966.6448},{"date":"2022-10-18","close":4113.2075},{"date":"2022-10-19","close":4051.7458},{"date":"2022-10-20","close":4013.9231},{"date":"2022-10-21","close":3914.6392},{"date":"2022-10-24","close":4184.125},{"date":"2022-10-25","close":4273.9536},{"date":"2022-10-26","close":4273.9536},{"date":"2022-10-27","close":4302.3203},{"date":"2022-10-28","close":4103.752},{"date":"2022-10-31","close":4155.7578},{"date":"2022-11-01","close":4160.4858},{"date":"2022-11-02","close":4146.3027},{"date":"2022-11-03","close":4084.8403},{"date":"2022-11-04","close":4037.5625},{"date":"2022-11-07","close":4103.752},{"date":"2022-11-08","close":4212.4922},{"date":"2022-11-09","close":4264.4976},{"date":"2022-11-10","close":4259.7705},{"date":"2022-11-11","close":4434.6997},{"date":"2022-11-14","close":4491.4336},{"date":"2022-11-15","close":4595.4453},{"date":"2022-11-16","close":4619.085},{"date":"2022-11-17","close":4533.9844},{"date":"2022-11-18","close":4496.1611},{"date":"2022-11-21","close":4500.8892},{"date":"2022-11-22","close":4486.7056},{"date":"2022-11-23","close":4519.8003},{"date":"2022-11-24","close":4600.1738},{"date":"2022-11-25","close":4585.9902},{"date":"2022-11-28","close":4467.7939},{"date":"2022-11-29","close":4533.9844},{"date":"2022-11-30","close":4548.1675},{"date":"2022-12-01","close":4812.9258},{"date":"2022-12-02","close":4803.4707},{"date":"2022-12-05","close":4812.9258},{"date":"2022-12-06","close":4775.103},{"date":"2022-12-07","close":5049.3164},{"date":"2022-12-08","close":5238.4297},{"date":"2022-12-09","close":5106.0508},{"date":"2022-12-12","close":4964.2163},{"date":"2022-12-13","close":5049.3164},{"date":"2022-12-14","close":5087.1392},{"date":"2022-12-15","close":5087.1392},{"date":"2022-12-16","close":4973.6714},{"date":"2022-12-19","close":4964.2163},{"date":"2022-12-20","close":4737.2798},{"date":"2022-12-21","close":4756.1914},{"date":"2022-12-22","close":4803.4707},{"date":"2022-12-23","close":4680.5469},{"date":"2022-12-26","close":4694.73},{"date":"2022-12-27","close":4860.2041},{"date":"2022-12-28","close":4739.6631},{"date":"2022-12-29","close":4575.7275},{"date":"2023-01-02","close":4402.1489},{"date":"2023-01-03","close":4570.9062},{"date":"2023-01-04","close":4696.2686},{"date":"2023-01-05","close":4619.1226},{"date":"2023-01-06","close":4667.3389},{"date":"2023-01-09","close":4840.9175},{"date":"2023-01-10","close":4816.8096},{"date":"2023-01-11","close":4879.4907},{"date":"2023-01-12","close":4889.1338},{"date":"2023-01-13","close":4889.1338},{"date":"2023-01-16","close":4889.1338},{"date":"2023-01-17","close":4869.8477},{"date":"2023-01-18","close":4831.2739},{"date":"2023-01-19","close":4889.1338},{"date":"2023-01-20","close":4889.1338},{"date":"2023-01-25","close":4995.21},{"date":"2023-01-26","close":5062.7124},{"date":"2023-01-27","close":5072.3555},{"date":"2023-01-30","close":5024.1392},{"date":"2023-01-31","close":5033.7827},{"date":"2023-02-01","close":5149.5015},{"date":"2023-02-02","close":5149.5015},{"date":"2023-02-03","close":5043.4263},{"date":"2023-02-06","close":5081.999},{"date":"2023-02-07","close":5130.2153},{"date":"2023-02-08","close":5188.0747},{"date":"2023-02-09","close":5255.5781},{"date":"2023-02-10","close":5110.9287},{"date":"2023-02-13","close":5024.1392},{"date":"2023-02-14","close":5226.6475},{"date":"2023-02-15","close":5101.2852},{"date":"2023-02-16","close":5255.5781},{"date":"2023-02-17","close":5168.7886},{"date":"2023-02-20","close":5120.5718},{"date":"2023-02-21","close":5072.3555},{"date":"2023-02-22","close":4995.21},{"date":"2023-02-23","close":5062.7124},{"date":"2023-02-24","close":5062.7124},{"date":"2023-02-27","close":4966.2798},{"date":"2023-02-28","close":4995.21},{"date":"2023-03-02","close":4879.4907},{"date":"2023-03-03","close":4879.4907},{"date":"2023-03-06","close":4975.9229},{"date":"2023-03-07","close":4985.5664},{"date":"2023-03-08","close":4879.4907},{"date":"2023-03-09","close":4889.1338},{"date":"2023-03-10","close":4725.1982},{"date":"2023-03-13","close":4619.1226},{"date":"2023-03-14","close":4469.6519},{"date":"2023-03-15","close":4566.0845},{"date":"2023-03-16","close":4623.9443},{"date":"2023-03-17","close":4985.5664},{"date":"2023-03-20","close":4966.2798},{"date":"2023-03-21","close":4840.9175},{"date":"2023-03-22","close":4831.2739},{"date":"2023-03-23","close":4811.9873},{"date":"2023-03-24","close":5602.7349},{"date":"2023-03-27","close":5448.4429},{"date":"2023-03-28","close":5544.8755},{"date":"2023-03-29","close":5622.0215},{"date":"2023-03-30","close":5901.6763},{"date":"2023-03-31","close":5814.8867},{"date":"2023-04-03","close":5814.8867},{"date":"2023-04-04","close":5641.3076},{"date":"2023-04-05","close":5728.0977},{"date":"2023-04-06","close":5506.3027},{"date":"2023-04-07","close":6017.395},{"date":"2023-04-10","close":6769.5693},{"date":"2023-04-11","close":7618.1768},{"date":"2023-04-12","close":7425.312},{"date":"2023-04-13","close":7521.7441},{"date":"2023-04-14","close":7647.1064},{"date":"2023-04-17","close":7618.1768},{"date":"2023-04-18","close":7743.5391},{"date":"2023-04-19","close":8081.0532},{"date":"2023-04-20","close":7897.8315},{"date":"2023-04-21","close":8206.416},{"date":"2023-04-24","close":7801.3989},{"date":"2023-04-25","close":7087.7974},{"date":"2023-04-26","close":6914.2183},{"date":"2023-04-27","close":6779.2129},{"date":"2023-04-28","close":6509.2017},{"date":"2023-05-02","close":6624.9209},{"date":"2023-05-03","close":6837.0728},{"date":"2023-05-04","close":6624.9209},{"date":"2023-05-08","close":6682.7808},{"date":"2023-05-09","close":6634.5645},{"date":"2023-05-10","close":6586.3481},{"date":"2023-05-11","close":6489.915},{"date":"2023-05-12","close":6557.418},{"date":"2023-05-15","close":6538.1318},{"date":"2023-05-16","close":6229.5469},{"date":"2023-05-17","close":6335.623},{"date":"2023-05-18","close":6480.2715},{"date":"2023-05-19","close":6885.2891},{"date":"2023-05-22","close":6943.1484},{"date":"2023-05-23","close":6875.6455},{"date":"2023-05-24","close":6740.6401},{"date":"2023-05-25","close":6653.8506},{"date":"2023-05-26","close":6624.9209},{"date":"2023-05-30","close":6798.4995},{"date":"2023-05-31","close":6817.7856},{"date":"2023-06-01","close":6837.0728},{"date":"2023-06-02","close":6846.7158},{"date":"2023-06-05","close":6827.4292},{"date":"2023-06-07","close":6866.002},{"date":"2023-06-08","close":6740.6401},{"date":"2023-06-09","close":6866.002},{"date":"2023-06-12","close":6856.3589},{"date":"2023-06-13","close":6943.1484},{"date":"2023-06-14","close":6808.1431},{"date":"2023-06-15","close":7242.0894},{"date":"2023-06-16","close":7174.5869},{"date":"2023-06-19","close":7107.084},{"date":"2023-06-20","close":7097.4409},{"date":"2023-06-21","close":7174.5869},{"date":"2023-06-22","close":7251.7329},{"date":"2023-06-23","close":7242.0894},{"date":"2023-06-26","close":7251.7329},{"date":"2023-06-27","close":7232.4458},{"date":"2023-06-28","close":7280.6626},{"date":"2023-06-29","close":7280.6626},{"date":"2023-06-30","close":7299.9492},{"date":"2023-07-03","close":7434.9551},{"date":"2023-07-04","close":7531.3872},{"date":"2023-07-05","close":7637.4634},{"date":"2023-07-06","close":7483.1709},{"date":"2023-07-07","close":7338.522},{"date":"2023-07-10","close":7010.6519},{"date":"2023-07-11","close":7174.5869},{"date":"2023-07-12","close":7261.376},{"date":"2023-07-13","close":7425.312},{"date":"2023-07-14","close":7714.6094},{"date":"2023-07-17","close":8003.9077},{"date":"2023-07-18","close":7994.2637},{"date":"2023-07-19","close":7772.4688},{"date":"2023-07-20","close":7618.1768},{"date":"2023-07-21","close":7512.1011},{"date":"2023-07-24","close":7338.522},{"date":"2023-07-25","close":7396.3818},{"date":"2023-07-26","close":7068.5107},{"date":"2023-07-27","close":7406.0249},{"date":"2023-07-28","close":7714.6094},{"date":"2023-07-31","close":7541.0308},{"date":"2023-08-01","close":7598.8906},{"date":"2023-08-02","close":7579.6035},{"date":"2023-08-03","close":7579.6035},{"date":"2023-08-04","close":7598.8906},{"date":"2023-08-07","close":7598.8906},{"date":"2023-08-08","close":7319.2354},{"date":"2023-08-09","close":7463.8848},{"date":"2023-08-10","close":7271.019},{"date":"2023-08-11","close":7290.3057},{"date":"2023-08-14","close":7020.2944},{"date":"2023-08-16","close":6894.9316},{"date":"2023-08-17","close":6779.2129},{"date":"2023-08-18","close":7136.0137},{"date":"2023-08-21","close":7068.5107},{"date":"2023-08-22","close":6943.1484},{"date":"2023-08-23","close":6788.8564},{"date":"2023-08-24","close":6943.1484},{"date":"2023-08-25","close":7338.522},{"date":"2023-08-28","close":7541.0308},{"date":"2023-08-29","close":7502.4575},{"date":"2023-08-30","close":7512.1011},{"date":"2023-08-31","close":7473.5283},{"date":"2023-09-01","close":7714.6094},{"date":"2023-09-04","close":7724.2524},{"date":"2023-09-05","close":7676.0361},{"date":"2023-09-06","close":7299.9492},{"date":"2023-09-07","close":7319.2354},{"date":"2023-09-08","close":7184.23},{"date":"2023-09-11","close":7145.6567},{"date":"2023-09-12","close":7020.2944},{"date":"2023-09-13","close":6943.1484},{"date":"2023-09-14","close":7444.5981},{"date":"2023-09-15","close":8582.5029},{"date":"2023-09-18","close":7936.4048},{"date":"2023-09-19","close":7193.873},{"date":"2023-09-20","close":7145.6567},{"date":"2023-09-21","close":7087.7974},{"date":"2023-09-22","close":7531.3872},{"date":"2023-09-25","close":7029.938},{"date":"2023-09-26","close":6952.792},{"date":"2023-09-27","close":6991.3647},{"date":"2023-10-04","close":6644.207},{"date":"2023-10-05","close":6557.418},{"date":"2023-10-06","close":6817.7856},{"date":"2023-10-10","close":6509.2017},{"date":"2023-10-11","close":6759.9268},{"date":"2023-10-12","close":7232.4458},{"date":"2023-10-13","close":7232.4458},{"date":"2023-10-16","close":7020.2944},{"date":"2023-10-17","close":7213.1597},{"date":"2023-10-18","close":7280.6626},{"date":"2023-10-19","close":6846.7158},{"date":"2023-10-20","close":6489.915},{"date":"2023-10-23","close":6557.418},{"date":"2023-10-24","close":6779.2129},{"date":"2023-10-25","close":6750.2832},{"date":"2023-10-26","close":6287.4067},{"date":"2023-10-27","close":6325.9795},{"date":"2023-10-30","close":6335.623},{"date":"2023-10-31","close":6171.688},{"date":"2023-11-01","close":6306.6929},{"date":"2023-11-02","close":6518.8452},{"date":"2023-11-03","close":6576.7046},{"date":"2023-11-06","close":6605.6343},{"date":"2023-11-07","close":6441.6987},{"date":"2023-11-08","close":6393.4824},{"date":"2023-11-09","close":6403.1255},{"date":"2023-11-10","close":6133.1147},{"date":"2023-11-13","close":5458.0864},{"date":"2023-11-14","close":5544.8755},{"date":"2023-11-15","close":5863.103},{"date":"2023-11-16","close":5853.46},{"date":"2023-11-17","close":5747.3843},{"date":"2023-11-20","close":5920.9629},{"date":"2023-11-21","close":5940.249},{"date":"2023-11-22","close":5969.1792},{"date":"2023-11-23","close":5853.46},{"date":"2023-11-24","close":5863.103},{"date":"2023-11-27","close":5911.3193},{"date":"2023-11-28","close":5814.8867},{"date":"2023-11-29","close":5699.168},{"date":"2023-11-30","close":5757.0278},{"date":"2023-12-01","close":5573.8052},{"date":"2023-12-04","close":5602.7349},{"date":"2023-12-05","close":5400.2266},{"date":"2023-12-06","close":5458.0864},{"date":"2023-12-07","close":5409.8701},{"date":"2023-12-08","close":5448.4429},{"date":"2023-12-11","close":5487.0161},{"date":"2023-12-12","close":5689.5244},{"date":"2023-12-13","close":5969.1792},{"date":"2023-12-14","close":6162.0444},{"date":"2023-12-15","close":5882.3896},{"date":"2023-12-18","close":6084.8979},{"date":"2023-12-19","close":6046.3252},{"date":"2023-12-20","close":6046.3252},{"date":"2023-12-21","close":6123.4717},{"date":"2023-12-22","close":6171.688},{"date":"2023-12-26","close":5988.4653},{"date":"2023-12-27","close":6233.4927},{"date":"2023-12-28","close":6174.686},{"date":"2024-01-02","close":6576.5308},{"date":"2024-01-03","close":6439.3154},{"date":"2024-01-04","close":6380.5088},{"date":"2024-01-05","close":6292.2993},{"date":"2024-01-08","close":6292.2993},{"date":"2024-01-09","close":6380.5088},{"date":"2024-01-10","close":6311.9014},{"date":"2024-01-11","close":6223.6919},{"date":"2024-01-12","close":6086.4761},{"date":"2024-01-15","close":6008.0674},{"date":"2024-01-16","close":5900.2559},{"date":"2024-01-17","close":5792.4438},{"date":"2024-01-18","close":5812.0459},{"date":"2024-01-19","close":6076.6753},{"date":"2024-01-22","close":6311.9014},{"date":"2024-01-23","close":6262.896},{"date":"2024-01-24","close":6370.708},{"date":"2024-01-25","close":6380.5088},{"date":"2024-01-26","close":6331.5034},{"date":"2024-01-29","close":6213.8906},{"date":"2024-01-30","close":6106.0781},{"date":"2024-01-31","close":5880.6533},{"date":"2024-02-01","close":5861.0513},{"date":"2024-02-02","close":5929.6587},{"date":"2024-02-05","close":5880.6533},{"date":"2024-02-06","close":5890.4546},{"date":"2024-02-07","close":5753.2393},{"date":"2024-02-08","close":5880.6533},{"date":"2024-02-13","close":6037.4707},{"date":"2024-02-14","close":6076.6753},{"date":"2024-02-15","close":6037.4707},{"date":"2024-02-16","close":6115.8794},{"date":"2024-02-19","close":7017.5796},{"date":"2024-02-20","close":7782.0645},{"date":"2024-02-21","close":7742.8604},{"date":"2024-02-22","close":8419.1348},{"date":"2024-02-23","close":8595.5557},{"date":"2024-02-26","close":8321.124},{"date":"2024-02-27","close":8183.9092},{"date":"2024-02-28","close":8281.9199},{"date":"2024-02-29","close":8546.5498},{"date":"2024-03-04","close":8860.1846},{"date":"2024-03-05","close":11506.4785},{"date":"2024-03-06","close":11829.9141},{"date":"2024-03-07","close":12143.5498},{"date":"2024-03-08","close":11555.4844},{"date":"2024-03-11","close":10193.1328},{"date":"2024-03-12","close":10585.1758},{"date":"2024-03-13","close":10781.1982},{"date":"2024-03-14","close":10261.7402},{"date":"2024-03-15","close":10173.5303},{"date":"2024-03-18","close":10261.7402},{"date":"2024-03-19","close":9595.2666},{"date":"2024-03-20","close":9654.0732},{"date":"2024-03-21","close":9614.8682},{"date":"2024-03-22","close":9409.0459},{"date":"2024-03-25","close":9252.2285},{"date":"2024-03-26","close":9389.4434},{"date":"2024-03-27","close":10349.9502},{"date":"2024-03-28","close":11094.833},{"date":"2024-03-29","close":12496.3887},{"date":"2024-04-01","close":11967.1299},{"date":"2024-04-02","close":11477.0752},{"date":"2024-04-03","close":13427.4922},{"date":"2024-04-04","close":15818.958},{"date":"2024-04-05","close":15093.6777},{"date":"2024-04-08","close":14740.8379},{"date":"2024-04-09","close":15387.71},{"date":"2024-04-11","close":17230.3145},{"date":"2024-04-12","close":18563.2617},{"date":"2024-04-15","close":22199.4668},{"date":"2024-04-16","close":18690.6758},{"date":"2024-04-17","close":19847.2051},{"date":"2024-04-18","close":23816.6445},{"date":"2024-04-19","close":20680.2988},{"date":"2024-04-22","close":18651.4727},{"date":"2024-04-23","close":18455.4512},{"date":"2024-04-24","close":18925.9023},{"date":"2024-04-25","close":18553.4629},{"date":"2024-04-26","close":19014.1133},{"date":"2024-04-29","close":20631.293},{"date":"2024-04-30","close":19602.1777},{"date":"2024-05-02","close":18867.0977},{"date":"2024-05-03","close":19357.1523},{"date":"2024-05-07","close":19798.2012},{"date":"2024-05-08","close":19700.1895},{"date":"2024-05-09","close":18279.0293},{"date":"2024-05-10","close":16955.8828},{"date":"2024-05-13","close":16544.2383},{"date":"2024-05-14","close":17191.1113},{"date":"2024-05-16","close":18298.6328},{"date":"2024-05-17","close":19200.332},{"date":"2024-05-20","close":18524.0566},{"date":"2024-05-21","close":19553.1738},{"date":"2024-05-22","close":19396.3555},{"date":"2024-05-23","close":19406.1562},{"date":"2024-05-24","close":18788.6875},{"date":"2024-05-27","close":18592.666},{"date":"2024-05-28","close":17504.7461},{"date":"2024-05-29","close":16985.2871},{"date":"2024-05-30","close":17769.375},{"date":"2024-05-31","close":20582.2871},{"date":"2024-06-03","close":19415.957},{"date":"2024-06-04","close":20386.2656},{"date":"2024-06-05","close":21758.418},{"date":"2024-06-07","close":19896.2109},{"date":"2024-06-10","close":20827.3145},{"date":"2024-06-11","close":21366.375},{"date":"2024-06-12","close":20435.2715},{"date":"2024-06-13","close":21709.4121},{"date":"2024-06-14","close":20533.2812},{"date":"2024-06-17","close":20239.25},{"date":"2024-06-18","close":21366.375},{"date":"2024-06-19","close":23718.6348},{"date":"2024-06-20","close":23032.5586},{"date":"2024-06-21","close":25384.8203},{"date":"2024-06-24","close":28129.125},{"date":"2024-06-25","close":26511.9453},{"date":"2024-06-26","close":28080.1191},{"date":"2024-06-27","close":27100.0117},{"date":"2024-06-28","close":26070.8965},{"date":"2024-07-01","close":24306.7012},{"date":"2024-07-02","close":23816.6445},{"date":"2024-07-03","close":22444.4941},{"date":"2024-07-04","close":24992.7773},{"date":"2024-07-05","close":22493.498},{"date":"2024-07-08","close":22199.4668},{"date":"2024-07-09","close":22150.4609},{"date":"2024-07-10","close":21464.3848},{"date":"2024-07-11","close":21513.3906},{"date":"2024-07-12","close":19749.1953},{"date":"2024-07-15","close":19592.377},{"date":"2024-07-16","close":19749.1953},{"date":"2024-07-17","close":18181.0195},{"date":"2024-07-18","close":18249.627},{"date":"2024-07-19","close":17984.998},{"date":"2024-07-22","close":18269.2305},{"date":"2024-07-23","close":17347.9277},{"date":"2024-07-24","close":17387.1328},{"date":"2024-07-25","close":16289.4102},{"date":"2024-07-26","close":16220.8027},{"date":"2024-07-29","close":17249.916},{"date":"2024-07-30","close":16073.7861},{"date":"2024-07-31","close":17926.1914},{"date":"2024-08-01","close":17749.7734},{"date":"2024-08-02","close":15632.7373},{"date":"2024-08-05","close":13260.873},{"date":"2024-08-06","close":14456.6055},{"date":"2024-08-07","close":14829.0479},{"date":"2024-08-08","close":14456.6055},{"date":"2024-08-09","close":14721.2354},{"date":"2024-08-12","close":15211.29},{"date":"2024-08-13","close":15005.4668},{"date":"2024-08-14","close":15505.3223},{"date":"2024-08-16","close":16299.2109},{"date":"2024-08-19","close":16161.9951},{"date":"2024-08-20","close":16122.791},{"date":"2024-08-21","close":16122.791},{"date":"2024-08-22","close":15505.3223},{"date":"2024-08-23","close":15642.5381},{"date":"2024-08-26","close":14593.8223},{"date":"2024-08-27","close":14486.0098},{"date":"2024-08-28","close":14535.0156},{"date":"2024-08-29","close":13251.0732},{"date":"2024-08-30","close":13339.2822},{"date":"2024-09-02","close":12643.4053},{"date":"2024-09-03","close":12457.1836},{"date":"2024-09-04","close":11535.8818},{"date":"2024-09-05","close":11682.8984},{"date":"2024-09-06","close":11094.833},{"date":"2024-09-09","close":12280.7646},{"date":"2024-09-10","close":12751.2168},{"date":"2024-09-11","close":12682.6094},{"date":"2024-09-12","close":14123.3691},{"date":"2024-09-13","close":13878.3418},{"date":"2024-09-19","close":13662.7178},{"date":"2024-09-20","close":13897.9443},{"date":"2024-09-23","close":13946.9502},{"date":"2024-09-24","close":14486.0098},{"date":"2024-09-25","close":14113.5684},{"date":"2024-09-26","close":14966.2627},{"date":"2024-09-27","close":14995.667},{"date":"2024-09-30","close":14525.2139},{"date":"2024-10-02","close":14407.6006},{"date":"2024-10-04","close":15279.8975},{"date":"2024-10-07","close":15789.5547},{"date":"2024-10-08","close":15524.9248},{"date":"2024-10-10","close":15417.1133},{"date":"2024-10-11","close":16622.6484},{"date":"2024-10-14","close":17445.9375},{"date":"2024-10-15","close":19151.3281},{"date":"2024-10-16","close":18984.709},{"date":"2024-10-17","close":19102.3223},{"date":"2024-10-18","close":17906.5898},{"date":"2024-10-21","close":17984.998},{"date":"2024-10-22","close":17651.7617},{"date":"2024-10-23","close":18004.5996},{"date":"2024-10-24","close":17328.3242},{"date":"2024-10-25","close":19896.2109},{"date":"2024-10-28","close":20092.2324},{"date":"2024-10-29","close":19651.1836},{"date":"2024-10-30","close":18612.2676},{"date":"2024-10-31","close":18043.8047},{"date":"2024-11-01","close":16710.8574},{"date":"2024-11-04","close":17132.3027},{"date":"2024-11-05","close":16367.8184},{"date":"2024-11-06","close":15897.3672},{"date":"2024-11-07","close":15897.3672},{"date":"2024-11-08","close":16024.7803},{"date":"2024-11-11","close":14878.0527},{"date":"2024-11-12","close":14211.5791},{"date":"2024-11-13","close":13554.9053},{"date":"2024-11-14","close":13153.0615},{"date":"2024-11-15","close":13388.2881},{"date":"2024-11-18","close":12810.0225},{"date":"2024-11-19","close":12966.8408},{"date":"2024-11-20","close":13025.6475},{"date":"2024-11-21","close":13094.2549},{"date":"2024-11-22","close":12800.2227},{"date":"2024-11-25","close":12310.167},{"date":"2024-11-26","close":12055.3398},{"date":"2024-11-27","close":11447.6719},{"date":"2024-11-28","close":11418.2686},{"date":"2024-11-29","close":11006.623},{"date":"2024-12-02","close":10790.999},{"date":"2024-12-03","close":10996.8223},{"date":"2024-12-04","close":10614.5791},{"date":"2024-12-05","close":11369.2627},{"date":"2024-12-06","close":10340.1494},{"date":"2024-12-09","close":9673.6748},{"date":"2024-12-10","close":10251.9395},{"date":"2024-12-11","close":10722.3916},{"date":"2024-12-12","close":10938.0156},{"date":"2024-12-13","close":11114.4346},{"date":"2024-12-16","close":11143.8389},{"date":"2024-12-17","close":11320.2578},{"date":"2024-12-18","close":11467.2734},{"date":"2024-12-19","close":11036.0264},{"date":"2024-12-20","close":10555.7734},{"date":"2024-12-23","close":11957.3281},{"date":"2024-12-24","close":12006.334},{"date":"2024-12-26","close":11878.9199},{"date":"2024-12-27","close":13657.793},{"date":"2024-12-30","close":14310.0469},{"date":"2025-01-02","close":14310.0469},{"date":"2025-01-03","close":15189.6006},{"date":"2025-01-06","close":16800.4688},{"date":"2025-01-07","close":16642.3477},{"date":"2025-01-08","close":17008.0039},{"date":"2025-01-09","close":17037.6523},{"date":"2025-01-10","close":18203.8027},{"date":"2025-01-13","close":17719.5527},{"date":"2025-01-14","close":17561.4316},{"date":"2025-01-15","close":16889.4121},{"date":"2025-01-16","close":17274.8359},{"date":"2025-01-17","close":18085.2109},{"date":"2025-01-20","close":18302.6289},{"date":"2025-01-21","close":18608.9902},{"date":"2025-01-22","close":18776.9941},{"date":"2025-01-23","close":18510.1641},{"date":"2025-01-24","close":18184.0371},{"date":"2025-01-31","close":16820.2344},{"date":"2025-02-03","close":15239.0137},{"date":"2025-02-04","close":15624.4365},{"date":"2025-02-05","close":15466.3145},{"date":"2025-02-06","close":15584.9062},{"date":"2025-02-07","close":15169.835},{"date":"2025-02-10","close":16069.1543},{"date":"2025-02-11","close":15713.3799},{"date":"2025-02-12","close":15594.7881},{"date":"2025-02-13","close":15960.4453},{"date":"2025-02-14","close":15970.3281},{"date":"2025-02-17","close":16513.873},{"date":"2025-02-18","close":16049.3896},{"date":"2025-02-19","close":17077.1836},{"date":"2025-02-20","close":18164.2715},{"date":"2025-02-21","close":17749.2012},{"date":"2025-02-24","close":16207.5117},{"date":"2025-02-25","close":16059.2725},{"date":"2025-02-26","close":15080.8916},{"date":"2025-02-27","close":13875.2109},{"date":"2025-02-28","close":13064.835},{"date":"2025-03-04","close":12254.46},{"date":"2025-03-05","close":12550.9385},{"date":"2025-03-06","close":11770.2109},{"date":"2025-03-07","close":11503.3799},{"date":"2025-03-10","close":11315.6104},{"date":"2025-03-11","close":11493.4971},{"date":"2025-03-12","close":12007.3945},{"date":"2025-03-13","close":11770.2109},{"date":"2025-03-14","close":12916.5957},{"date":"2025-03-17","close":13855.4453},{"date":"2025-03-18","close":13993.8027},{"date":"2025-03-19","close":15041.3613},{"date":"2025-03-20","close":15130.3047},{"date":"2025-03-21","close":14764.6475},{"date":"2025-03-24","close":14912.8867},{"date":"2025-03-25","close":14329.8115},{"date":"2025-03-26","close":14764.6475},{"date":"2025-03-27","close":14339.6943},{"date":"2025-03-28","close":13489.7881},{"date":"2025-03-31","close":12580.5869},{"date":"2025-04-01","close":13825.7979},{"date":"2025-04-02","close":14705.3516},{"date":"2025-04-03","close":14280.3984},{"date":"2025-04-04","close":13657.793},{"date":"2025-04-07","close":12007.3945},{"date":"2025-04-08","close":12343.4033},{"date":"2025-04-09","close":12264.3428},{"date":"2025-04-10","close":13440.375},{"date":"2025-04-11","close":13539.2012},{"date":"2025-04-14","close":13835.6807},{"date":"2025-04-15","close":13707.2061},{"date":"2025-04-16","close":12857.2998},{"date":"2025-04-17","close":13242.7227},{"date":"2025-04-18","close":13321.7842},{"date":"2025-04-21","close":13618.2627},{"date":"2025-04-22","close":13489.7881},{"date":"2025-04-23","close":14082.7461},{"date":"2025-04-24","close":14112.3945},{"date":"2025-04-25","close":14626.291},{"date":"2025-04-28","close":14240.8682},{"date":"2025-04-29","close":14201.3379},{"date":"2025-04-30","close":13835.6807},{"date":"2025-05-02","close":13954.2725},{"date":"2025-05-07","close":14478.0518},{"date":"2025-05-08","close":14606.5254},{"date":"2025-05-09","close":14230.9854},{"date":"2025-05-12","close":15090.7744},{"date":"2025-05-13","close":15150.0703},{"date":"2025-05-14","close":15881.3848},{"date":"2025-05-15","close":15298.3096},{"date":"2025-05-16","close":15604.6709},{"date":"2025-05-19","close":14991.9482},{"date":"2025-05-20","close":14903.0049},{"date":"2025-05-21","close":14863.4736},{"date":"2025-05-22","close":14082.7461},{"date":"2025-05-23","close":13993.8027},{"date":"2025-05-26","close":14300.1641},{"date":"2025-05-27","close":14230.9854},{"date":"2025-05-28","close":15683.7324},{"date":"2025-05-29","close":15851.7363},{"date":"2025-05-30","close":14952.418},{"date":"2025-06-02","close":14744.8828},{"date":"2025-06-04","close":15535.4922},{"date":"2025-06-05","close":15535.4922},{"date":"2025-06-09","close":15802.3232},{"date":"2025-06-10","close":15693.6143},{"date":"2025-06-11","close":17156.2441},{"date":"2025-06-12","close":16671.9941},{"date":"2025-06-13","close":15999.9766},{"date":"2025-06-16","close":16652.2305},{"date":"2025-06-17","close":16365.6338},{"date":"2025-06-18","close":16385.3984},{"date":"2025-06-19","close":16029.624},{"date":"2025-06-20","close":16088.9199},{"date":"2025-06-23","close":15298.3096},{"date":"2025-06-24","close":15841.8545},{"date":"2025-06-25","close":15920.915},{"date":"2025-06-26","close":16098.8027},{"date":"2025-06-27","close":15604.6709},{"date":"2025-06-30","close":15347.7227},{"date":"2025-07-01","close":15021.5957},{"date":"2025-07-02","close":14715.2344},{"date":"2025-07-03","close":15515.7275},{"date":"2025-07-04","close":15021.5957},{"date":"2025-07-07","close":14903.0049},{"date":"2025-07-08","close":15110.54},{"date":"2025-07-09","close":14814.0605},{"date":"2025-07-10","close":14675.7041},{"date":"2025-07-11","close":14823.9434},{"date":"2025-07-14","close":14428.6387},{"date":"2025-07-15","close":15041.3613},{"date":"2025-07-16","close":14517.582},{"date":"2025-07-17","close":14438.5205},{"date":"2025-07-18","close":14181.5723},{"date":"2025-07-21","close":14062.9805},{"date":"2025-07-22","close":13677.5586},{"date":"2025-07-23","close":13420.6104},{"date":"2025-07-24","close":13470.0234},{"date":"2025-07-25","close":13341.5488},{"date":"2025-07-28","close":13855.4453},{"date":"2025-07-29","close":13588.6152},{"date":"2025-07-30","close":13786.2676},{"date":"2025-07-31","close":13657.793},{"date":"2025-08-01","close":12956.127},{"date":"2025-08-04","close":13143.8965},{"date":"2025-08-05","close":13371.1973},{"date":"2025-08-06","close":13242.7227},{"date":"2025-08-07","close":13460.1406},{"date":"2025-08-08","close":13272.3711},{"date":"2025-08-11","close":13598.4971},{"date":"2025-08-12","close":13558.9668},{"date":"2025-08-13","close":14171.6895},{"date":"2025-08-14","close":13806.0322},{"date":"2025-08-18","close":13272.3711},{"date":"2025-08-19","close":12877.0654},{"date":"2025-08-20","close":12689.2959},{"date":"2025-08-21","close":12669.5303},{"date":"2025-08-22","close":12649.7646},{"date":"2025-08-25","close":12886.9482},{"date":"2025-08-26","close":12926.4785},{"date":"2025-08-27","close":12995.6572},{"date":"2025-08-28","close":12906.7129},{"date":"2025-08-29","close":12788.1221},{"date":"2025-09-01","close":12560.8213},{"date":"2025-09-02","close":12531.1738},{"date":"2025-09-03","close":12471.8779},{"date":"2025-09-04","close":13539.2012},{"date":"2025-09-05","close":13321.7842},{"date":"2025-09-08","close":13420.6104},{"date":"2025-09-09","close":13894.9766},{"date":"2025-09-10","close":14102.5117},{"date":"2025-09-11","close":14053.0986},{"date":"2025-09-12","close":14428.6387},{"date":"2025-09-15","close":14883.2393},{"date":"2025-09-16","close":14804.1777},{"date":"2025-09-17","close":14606.5254},{"date":"2025-09-18","close":15505.8447},{"date":"2025-09-19","close":15780.0},{"date":"2025-09-22","close":15891.2676},{"date":"2025-09-23","close":15584.9062},{"date":"2025-09-24","close":15614.5537},{"date":"2025-09-25","close":15703.4971},{"date":"2025-09-26","close":15021.5957},{"date":"2025-09-29","close":15219.248},{"date":"2025-09-30","close":15505.8447},{"date":"2025-10-01","close":19162.418},{"date":"2025-10-02","close":19320.5391},{"date":"2025-10-10","close":19755.375},{"date":"2025-10-13","close":21939.4355},{"date":"2025-10-14","close":21247.6523},{"date":"2025-10-15","close":22186.502},{"date":"2025-10-16","close":21890.0234},{"date":"2025-10-17","close":20802.9336},{"date":"2025-10-20","close":22137.0879},{"date":"2025-10-21","close":21297.0645},{"date":"2025-10-22","close":23965.375},{"date":"2025-10-23","close":23520.6562},{"date":"2025-10-24","close":23718.3086},{"date":"2025-10-27","close":23668.8965},{"date":"2025-10-28","close":23125.3516},{"date":"2025-10-29","close":23421.8301},{"date":"2025-10-30","close":23224.1777},{"date":"2025-10-31","close":24212.4414},{"date":"2025-11-03","close":24755.9863},{"date":"2025-11-04","close":23125.3516},{"date":"2025-11-05","close":22532.3945},{"date":"2025-11-06","close":22433.5684},{"date":"2025-11-07","close":22977.1113},{"date":"2025-11-10","close":22482.9805},{"date":"2025-11-11","close":23619.4824},{"date":"2025-11-12","close":23866.5488},{"date":"2025-11-13","close":26090.1406},{"date":"2025-11-14","close":24113.6152},{"date":"2025-11-17","close":25793.6621},{"date":"2025-11-18","close":25744.248},{"date":"2025-11-19","close":25892.4883},{"date":"2025-11-20","close":24558.332},{"date":"2025-11-21","close":22087.6758},{"date":"2025-11-24","close":20951.1738},{"date":"2025-11-25","close":20555.8672},{"date":"2025-11-26","close":20802.9336},{"date":"2025-11-27","close":20753.5215},{"date":"2025-11-28","close":21148.8262},{"date":"2025-12-01","close":21050.0},{"date":"2025-12-02","close":21346.4785},{"date":"2025-12-03","close":22631.2207},{"date":"2025-12-04","close":21741.7832},{"date":"2025-12-05","close":22087.6758},{"date":"2025-12-08","close":22137.0879},{"date":"2025-12-09","close":21791.1973},{"date":"2025-12-10","close":21346.4785},{"date":"2025-12-11","close":20555.8672},{"date":"2025-12-12","close":21000.5859},{"date":"2025-12-15","close":20160.5625},{"date":"2025-12-16","close":19113.0039},{"date":"2025-12-17","close":19913.498},{"date":"2025-12-18","close":19636.7832},{"date":"2025-12-19","close":19696.0801},{"date":"2025-12-22","close":21247.6523},{"date":"2025-12-23","close":21445.3047},{"date":"2025-12-24","close":20802.9336},{"date":"2025-12-26","close":21050.0},{"date":"2025-12-29","close":21600.0},{"date":"2025-12-30","close":21350.0},{"date":"2026-01-02","close":24100.0},{"date":"2026-01-05","close":24950.0},{"date":"2026-01-06","close":29550.0},{"date":"2026-01-07","close":27050.0},{"date":"2026-01-08","close":28950.0},{"date":"2026-01-09","close":28600.0},{"date":"2026-01-12","close":28800.0},{"date":"2026-01-13","close":29750.0},{"date":"2026-01-14","close":31300.0},{"date":"2026-01-15","close":30100.0},{"date":"2026-01-16","close":30550.0},{"date":"2026-01-19","close":29400.0},{"date":"2026-01-20","close":28450.0},{"date":"2026-01-21","close":28800.0},{"date":"2026-01-22","close":28700.0},{"date":"2026-01-23","close":28300.0},{"date":"2026-01-26","close":31650.0},{"date":"2026-01-27","close":33600.0},{"date":"2026-01-28","close":34850.0},{"date":"2026-01-29","close":36400.0},{"date":"2026-01-30","close":34450.0},{"date":"2026-02-02","close":31500.0},{"date":"2026-02-03","close":33200.0},{"date":"2026-02-04","close":31400.0},{"date":"2026-02-05","close":30500.0},{"date":"2026-02-06","close":29650.0},{"date":"2026-02-09","close":37200.0},{"date":"2026-02-10","close":36600.0},{"date":"2026-02-11","close":34700.0},{"date":"2026-02-12","close":35650.0},{"date":"2026-02-13","close":35950.0},{"date":"2026-02-19","close":36550.0},{"date":"2026-02-20","close":36400.0},{"date":"2026-02-23","close":35150.0},{"date":"2026-02-24","close":36450.0},{"date":"2026-02-25","close":36000.0},{"date":"2026-02-26","close":36600.0},{"date":"2026-02-27","close":36000.0},{"date":"2026-03-03","close":32550.0},{"date":"2026-03-04","close":27100.0},{"date":"2026-03-05","close":33800.0},{"date":"2026-03-06","close":35500.0},{"date":"2026-03-09","close":31150.0},{"date":"2026-03-10","close":33750.0},{"date":"2026-03-11","close":32650.0},{"date":"2026-03-12","close":32000.0},{"date":"2026-03-13","close":32000.0},{"date":"2026-03-16","close":35950.0},{"date":"2026-03-17","close":35650.0},{"date":"2026-03-18","close":37250.0},{"date":"2026-03-19","close":38450.0},{"date":"2026-03-20","close":38750.0},{"date":"2026-03-23","close":34600.0},{"date":"2026-03-24","close":35600.0},{"date":"2026-03-25","close":37900.0},{"date":"2026-03-26","close":35750.0},{"date":"2026-03-27","close":34500.0},{"date":"2026-03-30","close":31200.0},{"date":"2026-03-31","close":28200.0},{"date":"2026-04-01","close":30400.0},{"date":"2026-04-02","close":27700.0},{"date":"2026-04-03","close":28300.0},{"date":"2026-04-06","close":28000.0},{"date":"2026-04-07","close":28400.0},{"date":"2026-04-08","close":30150.0},{"date":"2026-04-09","close":29250.0},{"date":"2026-04-10","close":31450.0},{"date":"2026-04-13","close":30600.0},{"date":"2026-04-14","close":31350.0},{"date":"2026-04-15","close":31400.0},{"date":"2026-04-16","close":31950.0},{"date":"2026-04-17","close":31700.0},{"date":"2026-04-20","close":31350.0},{"date":"2026-04-21","close":31900.0},{"date":"2026-04-22","close":32350.0},{"date":"2026-04-23","close":31900.0},{"date":"2026-04-24","close":34650.0},{"date":"2026-04-27","close":34800.0},{"date":"2026-04-28","close":35000.0},{"date":"2026-04-29","close":34550.0},{"date":"2026-04-30","close":33250.0},{"date":"2026-05-04","close":33800.0},{"date":"2026-05-06","close":35450.0},{"date":"2026-05-07","close":34600.0},{"date":"2026-05-08","close":33200.0},{"date":"2026-05-11","close":32250.0},{"date":"2026-05-12","close":30400.0},{"date":"2026-05-13","close":30950.0},{"date":"2026-05-14","close":31950.0},{"date":"2026-05-15","close":28950.0},{"date":"2026-05-18","close":29150.0},{"date":"2026-05-19","close":28700.0},{"date":"2026-05-20","close":28850.0},{"date":"2026-05-21","close":32100.0},{"date":"2026-05-22","close":32650.0},{"date":"2026-05-26","close":33250.0},{"date":"2026-05-27","close":30200.0},{"date":"2026-05-28","close":28600.0},{"date":"2026-05-29","close":27850.0},{"date":"2026-06-01","close":26000.0},{"date":"2026-06-02","close":25100.0},{"date":"2026-06-04","close":27950.0},{"date":"2026-06-05","close":26750.0},{"date":"2026-06-08","close":23500.0},{"date":"2026-06-09","close":28050.0},{"date":"2026-06-10","close":27600.0},{"date":"2026-06-11","close":29200.0},{"date":"2026-06-12","close":28400.0},{"date":"2026-06-15","close":29300.0},{"date":"2026-06-16","close":28850.0},{"date":"2026-06-17","close":29300.0},{"date":"2026-06-18","close":29050.0},{"date":"2026-06-19","close":27550.0},{"date":"2026-06-22","close":28050.0},{"date":"2026-06-23","close":25150.0},{"date":"2026-06-24","close":23850.0},{"date":"2026-06-25","close":24850.0},{"date":"2026-06-26","close":23800.0},{"date":"2026-06-29","close":25350.0},{"date":"2026-06-30","close":25700.0},{"date":"2026-07-01","close":28700.0},{"date":"2026-07-02","close":24300.0},{"date":"2026-07-03","close":24700.0},{"date":"2026-07-06","close":23850.0},{"date":"2026-07-07","close":23000.0},{"date":"2026-07-08","close":21250.0},{"date":"2026-07-09","close":21300.0},{"date":"2026-07-10","close":22000.0},{"date":"2026-07-13","close":20800.0},{"date":"2026-07-14","close":21000.0},{"date":"2026-07-15","close":22600.0},{"date":"2026-07-16","close":21250.0},{"date":"2026-07-20","close":19670.0},{"date":"2026-07-21","close":19690.0},{"date":"2026-07-22","close":19330.0},{"date":"2026-07-23","close":20600.0},{"date":"2026-07-24","close":19600.0},{"date":"2026-07-27","close":20950.0},{"date":"2026-07-28","close":18100.0},{"date":"2026-07-29","close":16500.0},{"date":"2026-07-30","close":16470.0},{"date":"2026-07-31","close":20150.0},{"date":"2026-08-03","close":21100.0},{"date":"2026-08-04","close":22650.0},{"date":"2026-08-05","close":23800.0},{"date":"2026-08-06","close":22800.0},{"date":"2026-08-07","close":23300.0},{"date":"2026-08-10","close":24900.0},{"date":"2026-08-11","close":25100.0},{"date":"2026-08-12","close":25000.0},{"date":"2026-08-13","close":26000.0},{"date":"2026-08-14","close":25800.0},{"date":"2026-08-18","close":26000.0},{"date":"2026-08-19","close":25300.0},{"date":"2026-08-20","close":25900.0},{"date":"2026-08-21","close":23350.0},{"date":"2026-08-24","close":22750.0},{"date":"2026-08-25","close":24900.0},{"date":"2026-08-26","close":24800.0},{"date":"2026-08-27","close":25050.0},{"date":"2026-08-28","close":24350.0},{"date":"2026-08-31","close":24200.0},{"date":"2026-09-01","close":26650.0},{"date":"2026-09-02","close":30600.0},{"date":"2026-09-03","close":30450.0},{"date":"2026-09-04","close":31250.0},{"date":"2026-09-07","close":31200.0},{"date":"2026-09-08","close":30200.0},{"date":"2026-09-09","close":31200.0},{"date":"2026-09-10","close":30450.0},{"date":"2026-09-11","close":29950.0},{"date":"2026-09-14","close":28650.0},{"date":"2026-09-15","close":30250.0},{"date":"2026-09-16","close":31450.0},{"date":"2026-09-17","close":31600.0},{"date":"2026-09-18","close":31400.0},{"date":"2026-09-21","close":35500.0},{"date":"2026-09-22","close":34850.0},{"date":"2026-09-23","close":36750.0},{"date":"2026-09-28","close":35850.0},{"date":"2026-09-29","close":37100.0},{"date":"2026-09-30","close":37150.0},{"date":"2026-10-01","close":42500.0},{"date":"2026-10-02","close":42500.0},{"date":"2026-10-06","close":42800.0},{"date":"2026-10-07","close":40750.0},{"date":"2026-10-08","close":41850.0},{"date":"2026-10-12","close":42650.0},{"date":"2026-10-13","close":43050.0},{"date":"2026-10-14","close":40900.0},{"date":"2026-10-15","close":35150.0},{"date":"2026-10-16","close":40100.0},{"date":"2026-10-19","close":39500.0},{"date":"2026-10-20","close":34350.0},{"date":"2026-10-21","close":38050.0},{"date":"2026-10-22","close":35650.0},{"date":"2026-10-23","close":35250.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-14346.0,"foreign_net":-2674.0,"institution_net":17020.0},{"date":"2026-10-21","retail_net":-146628.0,"foreign_net":31065.0,"institution_net":115563.0},{"date":"2026-10-20","retail_net":-23002.0,"foreign_net":117787.0,"institution_net":-94785.0},{"date":"2026-10-19","retail_net":201263.0,"foreign_net":-141783.0,"institution_net":-59480.0},{"date":"2026-10-16","retail_net":83613.0,"foreign_net":-80929.0,"institution_net":-2684.0},{"date":"2026-10-15","retail_net":-17551.0,"foreign_net":84542.0,"institution_net":-66991.0},{"date":"2026-10-14","retail_net":-16709.0,"foreign_net":146836.0,"institution_net":-130127.0},{"date":"2026-10-13","retail_net":26757.0,"foreign_net":10659.0,"institution_net":-37416.0},{"date":"2026-10-12","retail_net":36353.0,"foreign_net":39658.0,"institution_net":-76011.0},{"date":"2026-10-08","retail_net":-51634.0,"foreign_net":-5020.0,"institution_net":56654.0},{"date":"2026-10-07","retail_net":3550.0,"foreign_net":198536.0,"institution_net":-202086.0},{"date":"2026-10-06","retail_net":112464.0,"foreign_net":270136.0,"institution_net":-382600.0},{"date":"2026-10-02","retail_net":-76364.0,"foreign_net":150085.0,"institution_net":-73721.0},{"date":"2026-10-01","retail_net":-246580.0,"foreign_net":290139.0,"institution_net":-43559.0},{"date":"2026-09-30","retail_net":-16363.0,"foreign_net":-2883.0,"institution_net":19246.0},{"date":"2026-09-29","retail_net":-18685.0,"foreign_net":-7335.0,"institution_net":26020.0},{"date":"2026-09-28","retail_net":-12023.0,"foreign_net":-19658.0,"institution_net":31681.0},{"date":"2026-09-23","retail_net":-200149.0,"foreign_net":44825.0,"institution_net":155324.0},{"date":"2026-09-22","retail_net":-49100.0,"foreign_net":19434.0,"institution_net":29666.0},{"date":"2026-09-21","retail_net":-726621.0,"foreign_net":427723.0,"institution_net":298898.0},{"date":"2026-09-18","retail_net":1256.0,"foreign_net":-18029.0,"institution_net":16773.0},{"date":"2026-09-17","retail_net":53413.0,"foreign_net":-56721.0,"institution_net":3308.0},{"date":"2026-09-16","retail_net":-50245.0,"foreign_net":-1359.0,"institution_net":51604.0},{"date":"2026-09-15","retail_net":-66988.0,"foreign_net":7975.0,"institution_net":59013.0},{"date":"2026-09-14","retail_net":-18305.0,"foreign_net":25719.0,"institution_net":-7414.0},{"date":"2026-09-11","retail_net":970.0,"foreign_net":-13980.0,"institution_net":13010.0},{"date":"2026-09-10","retail_net":51426.0,"foreign_net":-120233.0,"institution_net":68807.0},{"date":"2026-09-09","retail_net":-100201.0,"foreign_net":79545.0,"institution_net":20656.0},{"date":"2026-09-08","retail_net":1503.0,"foreign_net":9479.0,"institution_net":-10982.0},{"date":"2026-09-07","retail_net":50835.0,"foreign_net":-168357.0,"institution_net":117522.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-14346.0,"foreign_net":-2674.0,"institution_net":17020.0},"d3":{"retail_net":-183976.0,"foreign_net":146178.0,"institution_net":37798.0},"d7":{"retail_net":66640.0,"foreign_net":154844.0,"institution_net":-221484.0},"d14":{"retail_net":-128814.0,"foreign_net":1109037.0,"institution_net":-980223.0},"d30":{"retail_net":-1228091.0,"foreign_net":1315182.0,"institution_net":-87091.0}},"analysis":"최근 5일 외국인 순매수 -7.65만, 기관 순매수 -2.44만. 30일 누적: 외국인 131.52만, 기관 -8.71만.","foreign_flow":-76534.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-24366.0},"insider_trades":[],"price_analysis":{"current":36950.0,"low_30d":28600.0,"support":30325.0,"high_30d":45850.0,"change_1d":3.6,"change_7d":-5.4,"change_30d":23.7,"resistance":44125.0,"position_in_range":48.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.15,"per":null,"quarter":"2024-Q2"},{"pbr":2.32,"per":null,"quarter":"2024-Q3"},{"pbr":2.18,"per":146.13,"quarter":"2024-Q4"},{"pbr":1.87,"per":31.27,"quarter":"2025-Q1"},{"pbr":2.17,"per":20.55,"quarter":"2025-Q2"},{"pbr":2.11,"per":14.0,"quarter":"2025-Q3"},{"pbr":2.94,"per":44.7,"quarter":"2025-Q4"},{"pbr":3.43,"per":37.71,"quarter":"2026-Q1"},{"pbr":2.76,"per":16.47,"quarter":"2026-Q2"},{"pbr":4.39,"per":23.68,"quarter":"현재"}],"timeline":[{"close":26070.8965,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":14525.2139,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":14310.0469,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":12580.5869,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":15347.7227,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":15505.8447,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":21350.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":28200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":25700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.66,"pbr_5y_low":1.87,"per_5y_avg":44.4,"per_5y_low":14.0,"current_pbr":4.39,"current_per":23.68,"pbr_5y_high":4.15,"per_5y_high":146.13,"pbr_5y_median":2.32,"per_5y_median":31.27,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":42.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 60% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +59.5%"},"momentum":{"grade":"C","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 23.93x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 13.4%"},"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":6.89,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":13.37,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":15.76,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.94,"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":33.94,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.25,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.25,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.15,"per":null,"close":26070.8965,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.32,"per":null,"close":14525.2139,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.18,"per":146.13,"close":14310.0469,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.87,"per":31.27,"close":12580.5869,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.17,"per":20.55,"close":15347.7227,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.11,"per":14.0,"close":15505.8447,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.94,"per":44.7,"close":21350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.43,"per":37.71,"close":28200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.76,"per":16.47,"close":25700.0,"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":"23.9배"},{"label":"PBR","value":"4.4배"},{"label":"5년 PER 밴드","value":"하위 43%"},{"label":"ROE","value":"13.4%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1125.07,"pbr":null,"per":null,"roa":0.06894169938350196,"roe":0.1336597150855808,"revenue":168631873359.0,"market_cap":null,"net_income":31839433080.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3393685108933511,"total_assets":461831277220.0,"total_equity":238212636168.0,"profit_margin":0.18881029099532748,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":39589999867.0,"operating_margin":0.23477174912667276},{"eps":528.76,"pbr":5.07,"per":177.22,"roa":0.034770897192286036,"roe":0.07099443546453778,"revenue":105701281780.0,"market_cap":902800000000.0,"net_income":14964022867.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.31811119304101215,"total_assets":430360562290.0,"total_equity":210777404864.0,"profit_margin":0.14156898208808077,"dividend_yield":0.78,"fiscal_quarter":"Q1","operating_income":18872013350.0,"operating_margin":0.1785410075658214},{"eps":-364.13,"pbr":null,"per":null,"roa":-0.027569520133677885,"roe":-0.055433132925930925,"revenue":93914996678.0,"market_cap":null,"net_income":-10304871565.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2341800508326266,"total_assets":373777690545.0,"total_equity":185897332896.0,"profit_margin":-0.10972551700482529,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4328085256.0,"operating_margin":0.04608513452691068},{"eps":270.84,"pbr":null,"per":null,"roa":0.020054429915157494,"roe":0.04064682518651297,"revenue":109063765753.0,"market_cap":null,"net_income":7664888529.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2014205429120325,"total_assets":382204259180.0,"total_equity":188572871161.0,"profit_margin":0.07027896456792904,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10005315935.0,"operating_margin":0.09173822181841164},{"eps":312.43,"pbr":null,"per":null,"roa":0.023124015088621993,"roe":0.048877741371469184,"revenue":119269899032.0,"market_cap":null,"net_income":8841828300.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.22115597071917542,"total_assets":382365617135.0,"total_equity":180896826488.0,"profit_margin":0.07413294026205007,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12249705307.0,"operating_margin":0.10270575733206093},{"eps":258.5,"pbr":null,"per":null,"roa":0.02059916824732634,"roe":0.04243940857123781,"revenue":110044899084.0,"market_cap":null,"net_income":7315443445.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1962604106848617,"total_assets":355132952805.0,"total_equity":172373831099.0,"profit_margin":0.0664768972109824,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9925192259.0,"operating_margin":0.09019220646859656},{"eps":265.63,"pbr":null,"per":null,"roa":0.023520175578091336,"roe":0.044815214034524736,"revenue":78823149683.0,"market_cap":null,"net_income":7517296968.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.22673661594183317,"total_assets":319610580416.0,"total_equity":167739843041.0,"profit_margin":0.09536915231416178,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5733623547.0,"operating_margin":0.07274035064646225},{"eps":-89.54,"pbr":null,"per":null,"roa":-0.008494598910496701,"roe":-0.015806091203661478,"revenue":54268042747.0,"market_cap":null,"net_income":-2534102996.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2362800025565477,"total_assets":298319322984.0,"total_equity":160324457410.0,"profit_margin":-0.0466960455495714,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1758906352.0,"operating_margin":-0.032411457332266407},{"eps":-32.21,"pbr":null,"per":null,"roa":-0.003034885871067912,"roe":-0.005667089062735975,"revenue":46133634199.0,"market_cap":null,"net_income":-911651997.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.25920912979492106,"total_assets":300390866652.0,"total_equity":160867773015.0,"profit_margin":-0.019761113834378154,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":943509137.0,"operating_margin":0.02045165427310844},{"eps":-45.95,"pbr":null,"per":null,"roa":-0.004529820268580198,"roe":-0.008260044859766641,"revenue":34732575950.0,"market_cap":null,"net_income":-1300513509.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.275725252793984,"total_assets":287100465778.0,"total_equity":157446300968.0,"profit_margin":-0.03744362384385717,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1836830457.0,"operating_margin":-0.052884947538709697},{"eps":-96.1,"pbr":null,"per":null,"roa":-0.00969262633803483,"roe":-0.016866101178258538,"revenue":53136901567.0,"market_cap":null,"net_income":-2719649004.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.24732874080791056,"total_assets":280589482061.0,"total_equity":161249418301.0,"profit_margin":-0.05118192675519123,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2926403427.0,"operating_margin":-0.05507290302408987},{"eps":9.9,"pbr":null,"per":null,"roa":0.0009655088507847367,"roe":0.0016940977487083914,"revenue":57680706789.0,"market_cap":null,"net_income":280211247.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2735947523966461,"total_assets":290221313634.0,"total_equity":165404414954.0,"profit_margin":0.004857971800259523,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2636074123.0,"operating_margin":0.04570114115700664}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":97.93,"per":146.13,"date":"2024-12","close":14310.05,"source":"reported"},{"eps":97.93,"per":171.76,"date":"2025-01","close":16820.23,"source":"reported"},{"eps":97.93,"per":133.41,"date":"2025-02","close":13064.83,"source":"reported"},{"eps":402.38,"per":31.27,"date":"2025-03","close":12580.59,"source":"reported"},{"eps":402.38,"per":34.38,"date":"2025-04","close":13835.68,"source":"reported"},{"eps":402.38,"per":37.16,"date":"2025-05","close":14952.42,"source":"reported"},{"eps":747.02,"per":20.55,"date":"2025-06","close":15347.72,"source":"reported"},{"eps":747.02,"per":18.28,"date":"2025-07","close":13657.79,"source":"reported"},{"eps":747.02,"per":17.12,"date":"2025-08","close":12788.12,"source":"reported"},{"eps":1107.4,"per":14.0,"date":"2025-09","close":15505.84,"source":"reported"},{"eps":1107.4,"per":21.86,"date":"2025-10","close":24212.44,"source":"reported"},{"eps":1107.4,"per":19.1,"date":"2025-11","close":21148.83,"source":"reported"},{"eps":477.64,"per":44.7,"date":"2025-12","close":21350.0,"source":"reported"},{"eps":477.64,"per":72.13,"date":"2026-01","close":34450.0,"source":"reported"},{"eps":477.64,"per":75.37,"date":"2026-02","close":36000.0,"source":"reported"},{"eps":747.9,"per":37.71,"date":"2026-03","close":28200.0,"source":"reported"},{"eps":747.9,"per":44.46,"date":"2026-04","close":33250.0,"source":"reported"},{"eps":747.9,"per":37.24,"date":"2026-05","close":27850.0,"source":"reported"},{"eps":1560.54,"per":16.47,"date":"2026-06","close":25700.0,"source":"reported"},{"eps":1560.54,"per":12.91,"date":"2026-07","close":20150.0,"source":"reported"},{"eps":1560.54,"per":15.51,"date":"2026-08","close":24200.0,"source":"reported"},{"eps":1560.54,"per":23.81,"date":"2026-09","close":37150.0,"source":"reported"},{"eps":1560.54,"per":22.59,"date":"2026-10","close":35250.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":46.43,"std":43.8,"count":23,"current":22.59,"lower_1sd":2.63,"upper_1sd":90.23},"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":"디아이","phase":"above-fold","symbol_resolved":true}