{"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":"2026-10-23T09:49:38.945468+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.5,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":39.9,"direction":"higher_better","percentile":79}],"summary":"매출 +16.5%","percentile":74},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":37.8,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.4,"direction":"higher_better","percentile":36}],"summary":"RSI 38","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.33x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":22.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":7.39,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.01,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1910.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 7.4x, 순차입금비율 0.0x","percentile":74}},"signals":[],"summary":"수산아이앤티(050960)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 535.68억. 현재가 7,940원, 전일 대비 -1.6%, 30일 -8.4%. PER 7.3배 / ROE 4.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 840.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.75,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.75%","value_pct":3.75},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":27.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 27%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.7485},"catalysts":["전분기 대비 매출 17% 성장"],"portfolio":null,"technical":{"macd":-159.20460037521843,"grade":"F","trend":"하락","atr_14":529.2857142857143,"rsi_14":37.83783783783784,"sma_20":8511.0,"sma_60":8569.5,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.8로 약세 구간입니다. MACD(-159.20)가 시그널선(-92.11)을 하회합니다(데드크로스). 현재가가 SMA20(8511)과 SMA60(8570) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7872~9150 (현재 위치 5%).","bb_lower":7872.2543542222775,"bb_upper":9149.745645777723,"macd_signal":-92.11069930284064},"change_pct":-1.61,"chart_data":[{"date":"2024-10-23","open":9432,"high":9690,"low":9432,"close":9557,"volume":1496,"rsi_14":49.23,"sma_20":10081.0,"sma_60":10166.0,"sma_120":10416.83},{"date":"2024-10-24","open":9490,"high":9566,"low":9490,"close":9547,"volume":432,"rsi_14":38.18,"sma_20":10072.5,"sma_60":10158.17,"sma_120":10413.08},{"date":"2024-10-25","open":9461,"high":9576,"low":9461,"close":9509,"volume":907,"rsi_14":32.14,"sma_20":10067.5,"sma_60":10151.0,"sma_120":10410.42},{"date":"2024-10-28","open":9509,"high":9604,"low":9394,"close":9557,"volume":1264,"rsi_14":40.35,"sma_20":10065.5,"sma_60":10146.33,"sma_120":10407.5},{"date":"2024-10-29","open":9471,"high":9557,"low":9442,"close":9480,"volume":7030,"rsi_14":35.38,"sma_20":10048.5,"sma_60":10137.67,"sma_120":10404.33},{"date":"2024-10-30","open":9499,"high":9576,"low":9404,"close":9480,"volume":7817,"rsi_14":37.1,"sma_20":10041.5,"sma_60":10129.67,"sma_120":10400.58},{"date":"2024-10-31","open":9385,"high":9671,"low":9365,"close":9595,"volume":7413,"rsi_14":47.95,"sma_20":10043.0,"sma_60":10124.5,"sma_120":10399.17},{"date":"2024-11-01","open":9461,"high":9557,"low":9461,"close":9509,"volume":8132,"rsi_14":42.68,"sma_20":10034.5,"sma_60":10116.83,"sma_120":10397.67},{"date":"2024-11-04","open":9490,"high":9595,"low":9365,"close":9595,"volume":4704,"rsi_14":42.68,"sma_20":10029.0,"sma_60":10110.5,"sma_120":10394.58},{"date":"2024-11-05","open":9595,"high":9681,"low":9461,"close":9595,"volume":7969,"rsi_14":43.21,"sma_20":10025.5,"sma_60":10105.33,"sma_120":10388.83},{"date":"2024-11-06","open":9518,"high":9595,"low":9432,"close":9471,"volume":11062,"rsi_14":37.63,"sma_20":10015.5,"sma_60":10107.67,"sma_120":10382.33},{"date":"2024-11-07","open":9423,"high":9528,"low":9404,"close":9528,"volume":3676,"rsi_14":48.24,"sma_20":10010.0,"sma_60":10111.0,"sma_120":10376.33},{"date":"2024-11-08","open":9442,"high":9557,"low":9442,"close":9518,"volume":2780,"rsi_14":53.25,"sma_20":10004.5,"sma_60":10110.83,"sma_120":10371.75},{"date":"2024-11-11","open":9394,"high":9538,"low":8869,"close":9203,"volume":6632,"rsi_14":33.65,"sma_20":9982.5,"sma_60":10103.83,"sma_120":10363.67},{"date":"2024-11-12","open":9203,"high":9394,"low":9050,"close":9117,"volume":5635,"rsi_14":29.09,"sma_20":9951.5,"sma_60":10094.5,"sma_120":10354.0},{"date":"2024-11-13","open":9184,"high":9213,"low":8869,"close":8869,"volume":7488,"rsi_14":23.7,"sma_20":9908.0,"sma_60":10077.0,"sma_120":10344.08},{"date":"2024-11-14","open":8869,"high":9117,"low":8869,"close":8955,"volume":5683,"rsi_14":29.29,"sma_20":9869.5,"sma_60":10061.0,"sma_120":10336.25},{"date":"2024-11-15","open":8869,"high":9432,"low":8209,"close":8372,"volume":46202,"rsi_14":18.37,"sma_20":9807.5,"sma_60":10034.5,"sma_120":10322.83},{"date":"2024-11-18","open":8180,"high":8525,"low":8180,"close":8295,"volume":19795,"rsi_14":18.37,"sma_20":9746.0,"sma_60":10006.0,"sma_120":10307.75},{"date":"2024-11-19","open":8219,"high":8429,"low":8219,"close":8429,"volume":6640,"rsi_14":23.81,"sma_20":9688.5,"sma_60":9980.33,"sma_120":10289.42},{"date":"2024-11-20","open":8438,"high":8620,"low":8190,"close":8276,"volume":8026,"rsi_14":17.76,"sma_20":9621.5,"sma_60":9952.17,"sma_120":10268.75},{"date":"2024-11-21","open":8276,"high":8381,"low":8114,"close":8142,"volume":9942,"rsi_14":17.35,"sma_20":9548.0,"sma_60":9921.5,"sma_120":10247.17},{"date":"2024-11-22","open":8142,"high":8343,"low":8142,"close":8324,"volume":4585,"rsi_14":20.96,"sma_20":9486.0,"sma_60":9894.0,"sma_120":10228.17},{"date":"2024-11-25","open":8687,"high":9901,"low":8047,"close":8591,"volume":194494,"rsi_14":29.57,"sma_20":9435.5,"sma_60":9872.17,"sma_120":10212.58},{"date":"2024-11-26","open":8505,"high":8563,"low":8152,"close":8209,"volume":41580,"rsi_14":26.76,"sma_20":9369.0,"sma_60":9844.33,"sma_120":10191.75},{"date":"2024-11-27","open":8209,"high":8257,"low":8075,"close":8085,"volume":12636,"rsi_14":24.05,"sma_20":9296.0,"sma_60":9814.5,"sma_120":10167.08},{"date":"2024-11-28","open":8085,"high":8247,"low":8085,"close":8228,"volume":6258,"rsi_14":27.87,"sma_20":9224.5,"sma_60":9787.5,"sma_120":10142.17},{"date":"2024-11-29","open":8219,"high":8219,"low":8094,"close":8133,"volume":4324,"rsi_14":30.14,"sma_20":9152.5,"sma_60":9755.33,"sma_120":10118.08},{"date":"2024-12-02","open":8228,"high":8247,"low":8075,"close":8190,"volume":5096,"rsi_14":32.62,"sma_20":9079.0,"sma_60":9725.0,"sma_120":10094.5},{"date":"2024-12-03","open":8114,"high":8381,"low":8114,"close":8381,"volume":3896,"rsi_14":40.66,"sma_20":9015.5,"sma_60":9700.67,"sma_120":10075.08},{"date":"2024-12-04","open":10895,"high":10895,"low":10895,"close":10895,"volume":295529,"rsi_14":69.26,"sma_20":9090.0,"sma_60":9720.5,"sma_120":10080.5},{"date":"2024-12-05","open":12424,"high":13379,"low":9853,"close":9853,"volume":1561962,"rsi_14":63.48,"sma_20":9107.0,"sma_60":9725.83,"sma_120":10076.5},{"date":"2024-12-06","open":9480,"high":12462,"low":8878,"close":11659,"volume":1171543,"rsi_14":73.28,"sma_20":9219.0,"sma_60":9763.5,"sma_120":10090.25},{"date":"2024-12-09","open":10512,"high":15157,"low":10168,"close":15157,"volume":980213,"rsi_14":81.77,"sma_20":9530.5,"sma_60":9863.33,"sma_120":10134.67},{"date":"2024-12-10","open":18358,"high":19687,"low":16934,"close":19687,"volume":1109599,"rsi_14":88.12,"sma_20":10083.5,"sma_60":10041.17,"sma_120":10217.83},{"date":"2024-12-11","open":22936,"high":24752,"low":19113,"close":20881,"volume":1277741,"rsi_14":89.74,"sma_20":10712.0,"sma_60":10241.17,"sma_120":10311.67},{"date":"2024-12-12","open":20690,"high":22697,"low":17202,"close":18310,"volume":1226638,"rsi_14":77.11,"sma_20":11201.5,"sma_60":10397.17,"sma_120":10383.17},{"date":"2024-12-13","open":19591,"high":19591,"low":16418,"close":18588,"volume":568825,"rsi_14":77.13,"sma_20":11736.0,"sma_60":10554.33,"sma_120":10455.83},{"date":"2024-12-16","open":18540,"high":18540,"low":13972,"close":14794,"volume":492467,"rsi_14":65.08,"sma_20":12076.0,"sma_60":10642.17,"sma_120":10494.42},{"date":"2024-12-17","open":14364,"high":15233,"low":13475,"close":15205,"volume":303181,"rsi_14":66.09,"sma_20":12430.5,"sma_60":10737.0,"sma_120":10537.5},{"date":"2024-12-18","open":14622,"high":16275,"low":14622,"close":15673,"volume":234263,"rsi_14":66.58,"sma_20":12817.5,"sma_60":10840.0,"sma_120":10586.5},{"date":"2024-12-19","open":15205,"high":15673,"low":14211,"close":14239,"volume":144563,"rsi_14":62.84,"sma_20":13136.5,"sma_60":10919.0,"sma_120":10621.92},{"date":"2024-12-20","open":14526,"high":16055,"low":13379,"close":14708,"volume":292211,"rsi_14":63.47,"sma_20":13470.5,"sma_60":11008.0,"sma_120":10662.25},{"date":"2024-12-23","open":14335,"high":14612,"low":13599,"close":13953,"volume":101397,"rsi_14":61.25,"sma_20":13751.0,"sma_60":11084.0,"sma_120":10694.75},{"date":"2024-12-24","open":13762,"high":14899,"low":13752,"close":14278,"volume":79714,"rsi_14":57.49,"sma_20":14068.5,"sma_60":11162.0,"sma_120":10730.0},{"date":"2024-12-26","open":14517,"high":16724,"low":14354,"close":14947,"volume":320437,"rsi_14":61.47,"sma_20":14427.5,"sma_60":11255.0,"sma_120":10768.92},{"date":"2024-12-27","open":15140,"high":15556,"low":14443,"close":15072,"volume":104780,"rsi_14":57.87,"sma_20":14775.5,"sma_60":11347.67,"sma_120":10807.92},{"date":"2024-12-30","open":15063,"high":15905,"low":14521,"close":15692,"volume":130929,"rsi_14":50.95,"sma_20":15160.5,"sma_60":11449.17,"sma_120":10854.5},{"date":"2025-01-02","open":16737,"high":18122,"low":15876,"close":17473,"volume":373861,"rsi_14":41.77,"sma_20":15634.5,"sma_60":11580.83,"sma_120":10916.17},{"date":"2025-01-03","open":17338,"high":17909,"low":16302,"close":16641,"volume":195983,"rsi_14":34.57,"sma_20":16055.5,"sma_60":11698.83,"sma_120":10971.33},{"date":"2025-01-06","open":16021,"high":16457,"low":15247,"close":15334,"volume":110558,"rsi_14":37.94,"sma_20":16277.5,"sma_60":11794.33,"sma_120":11015.5},{"date":"2025-01-07","open":15130,"high":15992,"low":15034,"close":15682,"volume":78255,"rsi_14":38.25,"sma_20":16572.0,"sma_60":11896.33,"sma_120":11063.67},{"date":"2025-01-08","open":15905,"high":16118,"low":15556,"close":15818,"volume":72436,"rsi_14":54.3,"sma_20":16779.0,"sma_60":12000.83,"sma_120":11112.17},{"date":"2025-01-09","open":15537,"high":16215,"low":15460,"close":15934,"volume":62117,"rsi_14":52.84,"sma_20":16809.0,"sma_60":12107.33,"sma_120":11161.58},{"date":"2025-01-10","open":15934,"high":16641,"low":15673,"close":16505,"volume":108737,"rsi_14":53.32,"sma_20":16631.5,"sma_60":12222.17,"sma_120":11216.17},{"date":"2025-01-13","open":16457,"high":16457,"low":15673,"close":15779,"volume":60386,"rsi_14":57.74,"sma_20":16354.0,"sma_60":12324.67,"sma_120":11264.67},{"date":"2025-01-14","open":15769,"high":16418,"low":15731,"close":16321,"volume":53806,"rsi_14":58.07,"sma_20":16239.0,"sma_60":12436.67,"sma_120":11316.92},{"date":"2025-01-15","open":17328,"high":17715,"low":14695,"close":14753,"volume":199484,"rsi_14":53.22,"sma_20":16028.5,"sma_60":12524.0,"sma_120":11357.25},{"date":"2025-01-16","open":14898,"high":15285,"low":14153,"close":14472,"volume":75677,"rsi_14":50.05,"sma_20":16002.0,"sma_60":12608.0,"sma_120":11394.83},{"date":"2025-01-17","open":14472,"high":14521,"low":13766,"close":13824,"volume":62441,"rsi_14":43.1,"sma_20":15920.5,"sma_60":12679.83,"sma_120":11426.92},{"date":"2025-01-20","open":13843,"high":14424,"low":13620,"close":14153,"volume":78149,"rsi_14":45.31,"sma_20":15831.5,"sma_60":12756.83,"sma_120":11461.42},{"date":"2025-01-21","open":14230,"high":14472,"low":13640,"close":13756,"volume":37207,"rsi_14":39.9,"sma_20":15797.0,"sma_60":12827.17,"sma_120":11492.67},{"date":"2025-01-22","open":13582,"high":14017,"low":13582,"close":13601,"volume":33582,"rsi_14":25.67,"sma_20":15730.0,"sma_60":12895.5,"sma_120":11523.25},{"date":"2025-01-23","open":13601,"high":13862,"low":13165,"close":13262,"volume":30332,"rsi_14":27.37,"sma_20":15685.0,"sma_60":12957.17,"sma_120":11551.75},{"date":"2025-01-24","open":13378,"high":15082,"low":13378,"close":13649,"volume":294772,"rsi_14":37.13,"sma_20":15643.0,"sma_60":13026.83,"sma_120":11582.25},{"date":"2025-01-31","open":14017,"high":14162,"low":13330,"close":13456,"volume":75755,"rsi_14":32.58,"sma_20":15556.0,"sma_60":13093.17,"sma_120":11611.42},{"date":"2025-02-03","open":13340,"high":14375,"low":13069,"close":13553,"volume":55812,"rsi_14":32.16,"sma_20":15477.5,"sma_60":13159.17,"sma_120":11641.83},{"date":"2025-02-04","open":13553,"high":14250,"low":13553,"close":13949,"volume":44051,"rsi_14":35.04,"sma_20":15387.5,"sma_60":13233.5,"sma_120":11675.17},{"date":"2025-02-05","open":13717,"high":14269,"low":13465,"close":13727,"volume":29805,"rsi_14":27.89,"sma_20":15194.0,"sma_60":13302.5,"sma_120":11706.5},{"date":"2025-02-06","open":14037,"high":14037,"low":13678,"close":13678,"volume":21893,"rsi_14":31.26,"sma_20":15041.0,"sma_60":13370.67,"sma_120":11738.0},{"date":"2025-02-07","open":13717,"high":13804,"low":13262,"close":13282,"volume":29612,"rsi_14":22.16,"sma_20":14935.0,"sma_60":13434.17,"sma_120":11770.92},{"date":"2025-02-10","open":13282,"high":13707,"low":13020,"close":13456,"volume":32617,"rsi_14":34.05,"sma_20":14820.0,"sma_60":13499.67,"sma_120":11805.33},{"date":"2025-02-11","open":13649,"high":13988,"low":13069,"close":13785,"volume":33288,"rsi_14":41.65,"sma_20":14715.0,"sma_60":13571.0,"sma_120":11840.92},{"date":"2025-02-12","open":13843,"high":13862,"low":13533,"close":13562,"volume":22433,"rsi_14":46.46,"sma_20":14592.5,"sma_60":13644.0,"sma_120":11873.92},{"date":"2025-02-13","open":13649,"high":14588,"low":13649,"close":14298,"volume":103200,"rsi_14":51.77,"sma_20":14478.5,"sma_60":13731.17,"sma_120":11912.83},{"date":"2025-02-14","open":14472,"high":14898,"low":14066,"close":14772,"volume":88929,"rsi_14":62.18,"sma_20":14426.5,"sma_60":13830.83,"sma_120":11953.92},{"date":"2025-02-17","open":14918,"high":14956,"low":14656,"close":14956,"volume":46165,"rsi_14":66.13,"sma_20":14356.0,"sma_60":13932.17,"sma_120":11996.58},{"date":"2025-02-18","open":14908,"high":16040,"low":14830,"close":15895,"volume":89710,"rsi_14":77.42,"sma_20":14415.0,"sma_60":14059.83,"sma_120":12047.17},{"date":"2025-02-19","open":15915,"high":16524,"low":15644,"close":16331,"volume":79002,"rsi_14":77.64,"sma_20":14511.0,"sma_60":14196.33,"sma_120":12101.17},{"date":"2025-02-20","open":16554,"high":16641,"low":15876,"close":16089,"volume":55864,"rsi_14":76.88,"sma_20":14628.0,"sma_60":14326.33,"sma_120":12153.33},{"date":"2025-02-21","open":15992,"high":16360,"low":15886,"close":15963,"volume":49221,"rsi_14":74.46,"sma_20":14721.5,"sma_60":14456.83,"sma_120":12204.5},{"date":"2025-02-24","open":15982,"high":17473,"low":15924,"close":16892,"volume":153619,"rsi_14":76.95,"sma_20":14883.5,"sma_60":14605.67,"sma_120":12263.58},{"date":"2025-02-25","open":17192,"high":17531,"low":16408,"close":16699,"volume":76191,"rsi_14":77.36,"sma_20":15043.5,"sma_60":14748.0,"sma_120":12321.0},{"date":"2025-02-26","open":18006,"high":18006,"low":16418,"close":16418,"volume":122907,"rsi_14":74.19,"sma_20":15206.5,"sma_60":14880.83,"sma_120":12376.5},{"date":"2025-02-27","open":16341,"high":16776,"low":15982,"close":16457,"volume":41078,"rsi_14":79.93,"sma_20":15351.5,"sma_60":15021.0,"sma_120":12432.67},{"date":"2025-02-28","open":16118,"high":16873,"low":16118,"close":16447,"volume":49069,"rsi_14":79.1,"sma_20":15506.0,"sma_60":15163.17,"sma_120":12488.83},{"date":"2025-03-04","open":16457,"high":16650,"low":16099,"close":16544,"volume":43506,"rsi_14":78.11,"sma_20":15660.5,"sma_60":15304.5,"sma_120":12546.0},{"date":"2025-03-05","open":16544,"high":17376,"low":16399,"close":17008,"volume":93316,"rsi_14":83.46,"sma_20":15818.5,"sma_60":15455.5,"sma_120":12605.42},{"date":"2025-03-06","open":16999,"high":17522,"low":16747,"close":17493,"volume":81983,"rsi_14":82.61,"sma_20":16013.0,"sma_60":15613.83,"sma_120":12669.42},{"date":"2025-03-07","open":17493,"high":17812,"low":15663,"close":16244,"volume":205954,"rsi_14":62.97,"sma_20":16145.5,"sma_60":15747.33,"sma_120":12724.0},{"date":"2025-03-10","open":15479,"high":15769,"low":14279,"close":15498,"volume":98063,"rsi_14":54.35,"sma_20":16260.0,"sma_60":15824.17,"sma_120":12772.33},{"date":"2025-03-11","open":14714,"high":15740,"low":14714,"close":14850,"volume":59083,"rsi_14":41.21,"sma_20":16332.0,"sma_60":15908.0,"sma_120":12816.92},{"date":"2025-03-12","open":14714,"high":15518,"low":14714,"close":15305,"volume":37441,"rsi_14":41.4,"sma_20":16410.5,"sma_60":15968.17,"sma_120":12865.83},{"date":"2025-03-13","open":15305,"high":16176,"low":14908,"close":15431,"volume":41656,"rsi_14":44.37,"sma_20":16507.0,"sma_60":15969.5,"sma_120":12916.42},{"date":"2025-03-14","open":15431,"high":16554,"low":15343,"close":16418,"volume":65311,"rsi_14":53.39,"sma_20":16616.5,"sma_60":15908.83,"sma_120":12975.0},{"date":"2025-03-17","open":16428,"high":16825,"low":15711,"close":16534,"volume":98403,"rsi_14":46.96,"sma_20":16707.5,"sma_60":15829.33,"sma_120":13035.25},{"date":"2025-03-18","open":16650,"high":16757,"low":16282,"close":16554,"volume":61186,"rsi_14":48.73,"sma_20":16790.0,"sma_60":15795.0,"sma_120":13096.08},{"date":"2025-03-19","open":16360,"high":16970,"low":15198,"close":15295,"volume":105235,"rsi_14":41.62,"sma_20":16759.0,"sma_60":15734.17,"sma_120":13144.25},{"date":"2025-03-20","open":14956,"high":15285,"low":13940,"close":14211,"volume":88388,"rsi_14":35.5,"sma_20":16649.5,"sma_60":15720.83,"sma_120":13181.5},{"date":"2025-03-21","open":13940,"high":14037,"low":13301,"close":13388,"volume":66416,"rsi_14":32.13,"sma_20":16510.0,"sma_60":15686.17,"sma_120":13211.58},{"date":"2025-03-24","open":13136,"high":14104,"low":12778,"close":13533,"volume":57944,"rsi_14":32.51,"sma_20":16384.5,"sma_60":15645.83,"sma_120":13242.92},{"date":"2025-03-25","open":13291,"high":13427,"low":12633,"close":12633,"volume":47693,"rsi_14":25.8,"sma_20":16164.5,"sma_60":15615.0,"sma_120":13267.0},{"date":"2025-03-26","open":12585,"high":16418,"low":12304,"close":16370,"volume":384963,"rsi_14":45.43,"sma_20":16147.5,"sma_60":15640.33,"sma_120":13324.17},{"date":"2025-03-27","open":17134,"high":18838,"low":14685,"close":15130,"volume":625006,"rsi_14":45.47,"sma_20":16081.0,"sma_60":15657.5,"sma_120":13370.75},{"date":"2025-03-28","open":14898,"high":14966,"low":13504,"close":13533,"volume":199015,"rsi_14":42.52,"sma_20":15930.0,"sma_60":15641.5,"sma_120":13401.75},{"date":"2025-03-31","open":13136,"high":13940,"low":12827,"close":13630,"volume":95962,"rsi_14":45.15,"sma_20":15784.5,"sma_60":15615.5,"sma_120":13435.25},{"date":"2025-04-01","open":13553,"high":17696,"low":13553,"close":17638,"volume":566686,"rsi_14":57.23,"sma_20":15841.0,"sma_60":15659.67,"sma_120":13503.67},{"date":"2025-04-02","open":17705,"high":19196,"low":16099,"close":17425,"volume":985666,"rsi_14":56.15,"sma_20":15862.5,"sma_60":15689.5,"sma_120":13569.33},{"date":"2025-04-03","open":17434,"high":17889,"low":15518,"close":15827,"volume":376488,"rsi_14":48.25,"sma_20":15776.5,"sma_60":15661.17,"sma_120":13621.0},{"date":"2025-04-04","open":16350,"high":18683,"low":14269,"close":14976,"volume":864240,"rsi_14":45.56,"sma_20":15711.0,"sma_60":15632.5,"sma_120":13665.67},{"date":"2025-04-07","open":15489,"high":17309,"low":14976,"close":16195,"volume":438196,"rsi_14":49.05,"sma_20":15747.0,"sma_60":15647.33,"sma_120":13720.83},{"date":"2025-04-08","open":16292,"high":20813,"low":16244,"close":19796,"volume":1560692,"rsi_14":60.66,"sma_20":16002.5,"sma_60":15718.17,"sma_120":13807.25},{"date":"2025-04-09","open":20329,"high":21224,"low":18296,"close":18712,"volume":627299,"rsi_14":60.66,"sma_20":16178.5,"sma_60":15768.0,"sma_120":13884.42},{"date":"2025-04-10","open":18896,"high":19264,"low":18199,"close":18683,"volume":218024,"rsi_14":63.03,"sma_20":16346.5,"sma_60":15815.33,"sma_120":13961.33},{"date":"2025-04-11","open":18848,"high":18974,"low":17299,"close":17647,"volume":216351,"rsi_14":59.7,"sma_20":16410.0,"sma_60":15835.0,"sma_120":14028.58},{"date":"2025-04-14","open":17609,"high":17744,"low":16844,"close":17609,"volume":167473,"rsi_14":62.23,"sma_20":16465.5,"sma_60":15866.5,"sma_120":14095.58},{"date":"2025-04-15","open":17609,"high":18470,"low":17425,"close":18006,"volume":215076,"rsi_14":54.81,"sma_20":16540.5,"sma_60":15895.5,"sma_120":14166.08},{"date":"2025-04-16","open":18006,"high":18015,"low":16389,"close":16408,"volume":163516,"rsi_14":53.68,"sma_20":16598.0,"sma_60":15924.0,"sma_120":14224.0},{"date":"2025-04-17","open":16408,"high":16796,"low":15479,"close":16050,"volume":136005,"rsi_14":57.8,"sma_20":16693.0,"sma_60":15951.17,"sma_120":14279.58},{"date":"2025-04-18","open":15982,"high":16834,"low":15615,"close":16108,"volume":150157,"rsi_14":57.7,"sma_20":16833.5,"sma_60":15990.5,"sma_120":14335.17},{"date":"2025-04-21","open":16728,"high":17289,"low":16224,"close":16311,"volume":194308,"rsi_14":44.6,"sma_20":16977.0,"sma_60":16027.67,"sma_120":14392.25},{"date":"2025-04-22","open":16282,"high":16282,"low":15644,"close":15682,"volume":92590,"rsi_14":43.14,"sma_20":17134.5,"sma_60":16060.83,"sma_120":14444.0},{"date":"2025-04-23","open":15711,"high":15798,"low":14433,"close":14879,"volume":155264,"rsi_14":46.02,"sma_20":17057.5,"sma_60":16082.83,"sma_120":14489.17},{"date":"2025-04-24","open":14724,"high":15227,"low":14598,"close":15072,"volume":61796,"rsi_14":50.43,"sma_20":17054.5,"sma_60":16114.0,"sma_120":14535.58},{"date":"2025-04-25","open":15072,"high":15343,"low":14763,"close":15285,"volume":50731,"rsi_14":45.56,"sma_20":17145.0,"sma_60":16142.17,"sma_120":14584.5},{"date":"2025-04-28","open":15779,"high":15847,"low":14240,"close":14269,"volume":98954,"rsi_14":13.91,"sma_20":17178.0,"sma_60":16156.17,"sma_120":14624.67},{"date":"2025-04-29","open":14279,"high":14453,"low":13185,"close":13398,"volume":197694,"rsi_14":14.3,"sma_20":16959.0,"sma_60":16153.5,"sma_120":14656.33},{"date":"2025-04-30","open":13649,"high":15334,"low":13649,"close":15043,"volume":392288,"rsi_14":29.91,"sma_20":16836.0,"sma_60":16172.33,"sma_120":14702.92},{"date":"2025-05-02","open":12807,"high":13979,"low":12585,"close":13795,"volume":245068,"rsi_14":29.23,"sma_20":16731.0,"sma_60":16173.5,"sma_120":14738.0},{"date":"2025-05-07","open":14037,"high":15663,"low":13407,"close":15111,"volume":302525,"rsi_14":38.17,"sma_20":16738.0,"sma_60":16198.17,"sma_120":14784.42},{"date":"2025-05-08","open":15537,"high":15537,"low":14559,"close":14685,"volume":97510,"rsi_14":34.31,"sma_20":16660.0,"sma_60":16222.33,"sma_120":14828.25},{"date":"2025-05-09","open":14705,"high":14830,"low":14221,"close":14298,"volume":69260,"rsi_14":38.74,"sma_20":16376.0,"sma_60":16236.83,"sma_120":14868.25},{"date":"2025-05-12","open":14463,"high":14937,"low":14375,"close":14559,"volume":76385,"rsi_14":41.96,"sma_20":16161.5,"sma_60":16250.17,"sma_120":14910.58},{"date":"2025-05-13","open":14705,"high":14705,"low":14298,"close":14366,"volume":41264,"rsi_14":40.74,"sma_20":15938.5,"sma_60":16264.0,"sma_120":14954.0},{"date":"2025-05-14","open":14705,"high":14705,"low":13243,"close":13649,"volume":106748,"rsi_14":36.59,"sma_20":15732.0,"sma_60":16252.83,"sma_120":14992.0},{"date":"2025-05-15","open":13553,"high":13553,"low":12778,"close":12836,"volume":103446,"rsi_14":35.92,"sma_20":15485.5,"sma_60":16219.5,"sma_120":15025.17},{"date":"2025-05-16","open":12662,"high":12807,"low":12323,"close":12585,"volume":111717,"rsi_14":37.99,"sma_20":15205.5,"sma_60":16178.67,"sma_120":15055.42},{"date":"2025-05-19","open":12585,"high":12710,"low":11684,"close":11820,"volume":88563,"rsi_14":33.94,"sma_20":14968.5,"sma_60":16108.5,"sma_120":15084.17},{"date":"2025-05-20","open":11829,"high":12778,"low":11762,"close":12546,"volume":82339,"rsi_14":37.12,"sma_20":14787.5,"sma_60":16043.33,"sma_120":15119.83},{"date":"2025-05-21","open":12594,"high":12739,"low":12372,"close":12410,"volume":37848,"rsi_14":40.48,"sma_20":14596.5,"sma_60":15980.0,"sma_120":15153.17},{"date":"2025-05-22","open":12517,"high":12526,"low":11713,"close":12168,"volume":38197,"rsi_14":43.27,"sma_20":14382.5,"sma_60":15914.67,"sma_120":15185.75},{"date":"2025-05-23","open":12275,"high":13262,"low":12226,"close":12226,"volume":91351,"rsi_14":31.32,"sma_20":14204.0,"sma_60":15834.33,"sma_120":15220.0},{"date":"2025-05-26","open":12226,"high":12381,"low":11607,"close":11675,"volume":50766,"rsi_14":34.51,"sma_20":14038.5,"sma_60":15747.83,"sma_120":15247.92},{"date":"2025-05-27","open":11704,"high":11984,"low":11249,"close":11452,"volume":57562,"rsi_14":18.18,"sma_20":13851.5,"sma_60":15662.33,"sma_120":15271.58},{"date":"2025-05-28","open":11452,"high":11868,"low":11220,"close":11859,"volume":70202,"rsi_14":25.34,"sma_20":13674.5,"sma_60":15583.17,"sma_120":15302.08},{"date":"2025-05-29","open":11926,"high":13194,"low":11926,"close":12681,"volume":147868,"rsi_14":36.89,"sma_20":13592.5,"sma_60":15518.33,"sma_120":15340.75},{"date":"2025-05-30","open":12701,"high":12827,"low":12101,"close":12149,"volume":72741,"rsi_14":31.28,"sma_20":13528.0,"sma_60":15442.67,"sma_120":15373.58},{"date":"2025-06-02","open":12168,"high":12168,"low":11549,"close":11752,"volume":83245,"rsi_14":30.32,"sma_20":13358.0,"sma_60":15352.17,"sma_120":15403.83},{"date":"2025-06-04","open":11907,"high":12168,"low":10242,"close":10503,"volume":222863,"rsi_14":28.07,"sma_20":13188.0,"sma_60":15231.83,"sma_120":15422.83},{"date":"2025-06-05","open":10697,"high":10803,"low":10513,"close":10532,"volume":57842,"rsi_14":31.97,"sma_20":12951.5,"sma_60":15133.5,"sma_120":15440.42},{"date":"2025-06-09","open":10532,"high":10900,"low":10426,"close":10900,"volume":60701,"rsi_14":37.05,"sma_20":12756.0,"sma_60":15054.33,"sma_120":15439.25},{"date":"2025-06-10","open":10910,"high":11549,"low":10765,"close":11278,"volume":73840,"rsi_14":45.57,"sma_20":12600.0,"sma_60":14992.83,"sma_120":15450.42},{"date":"2025-06-11","open":11278,"high":11404,"low":11084,"close":11200,"volume":29983,"rsi_14":37.7,"sma_20":12426.5,"sma_60":14922.17,"sma_120":15445.17},{"date":"2025-06-12","open":11200,"high":11742,"low":11181,"close":11355,"volume":51472,"rsi_14":40.39,"sma_20":12271.0,"sma_60":14852.0,"sma_120":15410.75},{"date":"2025-06-13","open":11365,"high":11510,"low":10813,"close":11152,"volume":39404,"rsi_14":40.67,"sma_20":12142.0,"sma_60":14761.33,"sma_120":15335.08},{"date":"2025-06-16","open":10968,"high":11220,"low":10803,"close":11181,"volume":30567,"rsi_14":40.36,"sma_20":12056.5,"sma_60":14669.17,"sma_120":15249.25},{"date":"2025-06-17","open":11181,"high":11423,"low":10910,"close":10968,"volume":18862,"rsi_14":43.05,"sma_20":11973.0,"sma_60":14573.0,"sma_120":15184.0},{"date":"2025-06-18","open":10910,"high":11568,"low":10910,"close":11103,"volume":60107,"rsi_14":46.51,"sma_20":11936.0,"sma_60":14500.83,"sma_120":15117.5},{"date":"2025-06-19","open":11103,"high":11171,"low":10842,"close":10929,"volume":27500,"rsi_14":40.24,"sma_20":11852.5,"sma_60":14444.33,"sma_120":15082.58},{"date":"2025-06-20","open":10949,"high":11113,"low":10852,"close":10958,"volume":28231,"rsi_14":28.29,"sma_20":11777.5,"sma_60":14402.5,"sma_120":15044.33},{"date":"2025-06-23","open":10842,"high":10881,"low":10561,"close":10648,"volume":32523,"rsi_14":29.97,"sma_20":11699.0,"sma_60":14352.83,"sma_120":14999.33},{"date":"2025-06-24","open":10920,"high":11094,"low":10794,"close":11026,"volume":53755,"rsi_14":40.26,"sma_20":11637.0,"sma_60":14325.17,"sma_120":14970.08},{"date":"2025-06-25","open":11036,"high":11258,"low":10958,"close":11084,"volume":34254,"rsi_14":61.45,"sma_20":11606.5,"sma_60":14234.17,"sma_120":14937.25},{"date":"2025-06-26","open":11094,"high":11094,"low":10745,"close":10832,"volume":18978,"rsi_14":55.44,"sma_20":11574.5,"sma_60":14160.17,"sma_120":14908.83},{"date":"2025-06-27","open":10861,"high":10861,"low":10445,"close":10503,"volume":29580,"rsi_14":42.7,"sma_20":11504.5,"sma_60":14108.0,"sma_120":14874.75},{"date":"2025-06-30","open":10503,"high":10784,"low":10503,"close":10677,"volume":19526,"rsi_14":38.08,"sma_20":11401.0,"sma_60":14057.17,"sma_120":14836.33},{"date":"2025-07-01","open":10677,"high":10832,"low":10619,"close":10687,"volume":23155,"rsi_14":39.53,"sma_20":11325.5,"sma_60":13937.5,"sma_120":14798.58},{"date":"2025-07-02","open":10697,"high":10881,"low":10494,"close":10803,"volume":30271,"rsi_14":38.55,"sma_20":11276.5,"sma_60":13823.5,"sma_120":14756.5},{"date":"2025-07-03","open":10803,"high":11171,"low":10803,"close":11132,"volume":46050,"rsi_14":49.62,"sma_20":11309.0,"sma_60":13742.67,"sma_120":14701.92},{"date":"2025-07-04","open":11142,"high":11152,"low":10803,"close":10871,"volume":22365,"rsi_14":44.41,"sma_20":11326.5,"sma_60":13672.0,"sma_120":14652.25},{"date":"2025-07-07","open":10765,"high":10920,"low":10668,"close":10881,"volume":13131,"rsi_14":48.3,"sma_20":11325.5,"sma_60":13580.5,"sma_120":14613.92},{"date":"2025-07-08","open":10881,"high":10920,"low":10736,"close":10832,"volume":15787,"rsi_14":44.53,"sma_20":11302.5,"sma_60":13426.17,"sma_120":14572.17},{"date":"2025-07-09","open":10832,"high":10987,"low":10726,"close":10881,"volume":13875,"rsi_14":48.97,"sma_20":11286.0,"sma_60":13291.33,"sma_120":14529.67},{"date":"2025-07-10","open":10881,"high":10949,"low":10803,"close":10939,"volume":12221,"rsi_14":49.59,"sma_20":11264.5,"sma_60":13158.0,"sma_120":14486.67},{"date":"2025-07-11","open":10939,"high":11132,"low":10900,"close":11036,"volume":26138,"rsi_14":58.93,"sma_20":11258.5,"sma_60":13044.17,"sma_120":14439.58},{"date":"2025-07-14","open":11036,"high":11181,"low":10929,"close":11084,"volume":17348,"rsi_14":51.58,"sma_20":11253.5,"sma_60":12931.83,"sma_120":14399.17},{"date":"2025-07-15","open":11045,"high":11171,"low":10939,"close":11152,"volume":22721,"rsi_14":51.83,"sma_20":11263.0,"sma_60":12813.83,"sma_120":14354.67},{"date":"2025-07-16","open":11036,"high":12701,"low":10997,"close":11810,"volume":536267,"rsi_14":71.67,"sma_20":11299.5,"sma_60":12734.67,"sma_120":14329.33},{"date":"2025-07-17","open":12042,"high":12497,"low":11733,"close":12410,"volume":124791,"rsi_14":87.74,"sma_20":11376.0,"sma_60":12672.0,"sma_120":14311.58},{"date":"2025-07-18","open":12323,"high":12391,"low":11694,"close":11859,"volume":67372,"rsi_14":70.33,"sma_20":11422.5,"sma_60":12598.83,"sma_120":14294.67},{"date":"2025-07-21","open":11849,"high":11849,"low":11471,"close":11520,"volume":51368,"rsi_14":62.87,"sma_20":11467.5,"sma_60":12516.33,"sma_120":14272.0},{"date":"2025-07-22","open":11471,"high":11742,"low":11220,"close":11423,"volume":42139,"rsi_14":59.64,"sma_20":11488.0,"sma_60":12443.0,"sma_120":14251.92},{"date":"2025-07-23","open":11529,"high":11529,"low":11065,"close":11142,"volume":28684,"rsi_14":50.15,"sma_20":11491.0,"sma_60":12378.67,"sma_120":14230.75},{"date":"2025-07-24","open":11249,"high":11297,"low":11016,"close":11055,"volume":22767,"rsi_14":53.07,"sma_20":11502.5,"sma_60":12309.5,"sma_120":14211.75},{"date":"2025-07-25","open":11007,"high":11123,"low":10668,"close":11007,"volume":13674,"rsi_14":52.08,"sma_20":11528.5,"sma_60":12235.83,"sma_120":14189.0},{"date":"2025-07-28","open":10939,"high":10987,"low":10687,"close":10823,"volume":23674,"rsi_14":49.85,"sma_20":11536.0,"sma_60":12176.5,"sma_120":14166.33},{"date":"2025-07-29","open":10755,"high":10823,"low":10648,"close":10668,"volume":24506,"rsi_14":46.75,"sma_20":11535.0,"sma_60":12129.5,"sma_120":14141.5},{"date":"2025-07-30","open":10668,"high":10842,"low":10619,"close":10629,"volume":26924,"rsi_14":45.24,"sma_20":11526.0,"sma_60":12053.5,"sma_120":14112.92},{"date":"2025-07-31","open":10629,"high":10716,"low":10465,"close":10639,"volume":16986,"rsi_14":43.73,"sma_20":11500.5,"sma_60":11999.17,"sma_120":14086.33},{"date":"2025-08-01","open":10455,"high":10455,"low":9981,"close":10145,"volume":45640,"rsi_14":37.0,"sma_20":11463.0,"sma_60":11913.67,"sma_120":14055.92},{"date":"2025-08-04","open":10145,"high":10281,"low":10010,"close":10223,"volume":22627,"rsi_14":37.17,"sma_20":11429.0,"sma_60":11836.83,"sma_120":14029.58},{"date":"2025-08-05","open":10145,"high":10397,"low":10145,"close":10261,"volume":10937,"rsi_14":24.19,"sma_20":11399.5,"sma_60":11767.33,"sma_120":14002.08},{"date":"2025-08-06","open":10271,"high":10455,"low":10135,"close":10310,"volume":7714,"rsi_14":7.11,"sma_20":11370.0,"sma_60":11694.17,"sma_120":13972.17},{"date":"2025-08-07","open":10310,"high":10842,"low":10271,"close":10455,"volume":27702,"rsi_14":15.64,"sma_20":11345.0,"sma_60":11626.83,"sma_120":13945.42},{"date":"2025-08-08","open":10455,"high":10755,"low":10416,"close":10465,"volume":24530,"rsi_14":19.21,"sma_20":11315.5,"sma_60":11572.0,"sma_120":13912.42},{"date":"2025-08-11","open":10581,"high":10581,"low":10358,"close":10474,"volume":13540,"rsi_14":20.83,"sma_20":11284.0,"sma_60":11531.33,"sma_120":13875.42},{"date":"2025-08-12","open":10358,"high":10581,"low":10358,"close":10465,"volume":14831,"rsi_14":25.0,"sma_20":11248.5,"sma_60":11494.83,"sma_120":13836.75},{"date":"2025-08-13","open":10387,"high":10803,"low":10387,"close":10648,"volume":22742,"rsi_14":36.0,"sma_20":11188.5,"sma_60":11474.67,"sma_120":13791.58},{"date":"2025-08-14","open":10455,"high":10842,"low":10455,"close":10803,"volume":27132,"rsi_14":43.48,"sma_20":11105.5,"sma_60":11444.67,"sma_120":13744.0},{"date":"2025-08-18","open":10707,"high":10842,"low":10484,"close":10484,"volume":20114,"rsi_14":40.0,"sma_20":11034.5,"sma_60":11411.5,"sma_120":13695.75},{"date":"2025-08-19","open":10310,"high":10581,"low":10310,"close":10406,"volume":9427,"rsi_14":41.92,"sma_20":10977.0,"sma_60":11381.17,"sma_120":13647.92},{"date":"2025-08-20","open":10329,"high":10329,"low":10116,"close":10242,"volume":21321,"rsi_14":38.89,"sma_20":10916.0,"sma_60":11347.0,"sma_120":13590.67},{"date":"2025-08-21","open":10242,"high":10455,"low":10193,"close":10203,"volume":9061,"rsi_14":37.7,"sma_20":10867.5,"sma_60":11321.67,"sma_120":13534.75},{"date":"2025-08-22","open":10203,"high":10445,"low":10193,"close":10203,"volume":4329,"rsi_14":52.27,"sma_20":10823.5,"sma_60":11300.17,"sma_120":13481.25},{"date":"2025-08-25","open":10174,"high":10426,"low":10174,"close":10319,"volume":6645,"rsi_14":53.68,"sma_20":10788.0,"sma_60":11273.67,"sma_120":13428.42},{"date":"2025-08-26","open":10223,"high":10329,"low":10164,"close":10213,"volume":6672,"rsi_14":48.25,"sma_20":10756.5,"sma_60":11231.17,"sma_120":13374.75},{"date":"2025-08-27","open":10213,"high":10213,"low":10029,"close":10135,"volume":15038,"rsi_14":43.84,"sma_20":10729.0,"sma_60":11196.5,"sma_120":13319.58},{"date":"2025-08-28","open":10097,"high":10116,"low":9990,"close":10029,"volume":10391,"rsi_14":34.51,"sma_20":10698.0,"sma_60":11166.83,"sma_120":13259.5},{"date":"2025-08-29","open":10029,"high":10203,"low":9826,"close":9864,"volume":14423,"rsi_14":30.38,"sma_20":10658.0,"sma_60":11155.83,"sma_120":13193.83},{"date":"2025-09-01","open":9893,"high":10039,"low":9777,"close":9806,"volume":11633,"rsi_14":28.83,"sma_20":10640.5,"sma_60":11143.33,"sma_120":13138.42},{"date":"2025-09-02","open":9826,"high":10242,"low":9816,"close":10242,"volume":18232,"rsi_14":44.44,"sma_20":10641.5,"sma_60":11132.0,"sma_120":13093.17},{"date":"2025-09-03","open":10223,"high":10223,"low":9932,"close":10097,"volume":6913,"rsi_14":35.96,"sma_20":10633.0,"sma_60":11111.67,"sma_120":13052.25},{"date":"2025-09-04","open":10097,"high":10203,"low":9951,"close":10068,"volume":9245,"rsi_14":30.0,"sma_20":10620.5,"sma_60":11092.17,"sma_120":13007.17},{"date":"2025-09-05","open":10135,"high":10242,"low":10000,"close":10068,"volume":10525,"rsi_14":36.31,"sma_20":10600.5,"sma_60":11070.0,"sma_120":12961.0},{"date":"2025-09-08","open":10010,"high":10213,"low":9981,"close":10068,"volume":11572,"rsi_14":38.26,"sma_20":10580.0,"sma_60":11051.33,"sma_120":12906.33},{"date":"2025-09-09","open":10000,"high":10174,"low":10000,"close":10155,"volume":12384,"rsi_14":46.81,"sma_20":10563.5,"sma_60":11033.67,"sma_120":12851.42},{"date":"2025-09-10","open":10164,"high":10426,"low":10155,"close":10416,"volume":42017,"rsi_14":56.71,"sma_20":10561.0,"sma_60":11024.17,"sma_120":12798.58},{"date":"2025-09-11","open":10358,"high":10435,"low":10242,"close":10358,"volume":13734,"rsi_14":54.71,"sma_20":10546.0,"sma_60":11011.33,"sma_120":12756.08},{"date":"2025-09-12","open":10358,"high":10794,"low":10223,"close":10319,"volume":30318,"rsi_14":50.0,"sma_20":10521.0,"sma_60":11000.83,"sma_120":12722.58},{"date":"2025-09-15","open":10474,"high":10474,"low":10223,"close":10339,"volume":13753,"rsi_14":54.25,"sma_20":10513.5,"sma_60":10990.17,"sma_120":12696.33},{"date":"2025-09-16","open":10532,"high":10532,"low":10261,"close":10426,"volume":16115,"rsi_14":59.74,"sma_20":10514.5,"sma_60":10986.33,"sma_120":12669.58},{"date":"2025-09-17","open":10426,"high":10426,"low":10193,"close":10310,"volume":15626,"rsi_14":59.35,"sma_20":10518.0,"sma_60":10974.0,"sma_120":12649.58},{"date":"2025-09-18","open":10319,"high":10503,"low":10174,"close":10281,"volume":22191,"rsi_14":64.79,"sma_20":10521.5,"sma_60":10960.0,"sma_120":12597.08},{"date":"2025-09-19","open":10610,"high":10750,"low":10450,"close":10450,"volume":15508,"rsi_14":60.53,"sma_20":10517.0,"sma_60":10947.67,"sma_120":12553.92},{"date":"2025-09-22","open":10135,"high":10368,"low":10116,"close":10271,"volume":23286,"rsi_14":51.22,"sma_20":10514.5,"sma_60":10943.67,"sma_120":12525.83},{"date":"2025-09-23","open":10271,"high":10406,"low":10213,"close":10261,"volume":16145,"rsi_14":57.8,"sma_20":10517.0,"sma_60":10936.5,"sma_120":12496.83},{"date":"2025-09-24","open":10358,"high":10358,"low":10087,"close":10164,"volume":9424,"rsi_14":54.31,"sma_20":10518.5,"sma_60":10927.5,"sma_120":12432.5},{"date":"2025-09-25","open":10203,"high":10203,"low":10029,"close":10048,"volume":7462,"rsi_14":49.22,"sma_20":10519.5,"sma_60":10914.5,"sma_120":12369.0},{"date":"2025-09-26","open":10058,"high":10068,"low":9758,"close":9816,"volume":15128,"rsi_14":41.45,"sma_20":10517.0,"sma_60":10891.83,"sma_120":12317.25},{"date":"2025-09-29","open":9845,"high":9961,"low":9768,"close":9787,"volume":16831,"rsi_14":36.99,"sma_20":10516.0,"sma_60":10873.17,"sma_120":12272.58},{"date":"2025-09-30","open":9738,"high":9826,"low":9690,"close":9709,"volume":7531,"rsi_14":21.26,"sma_20":10488.5,"sma_60":10853.0,"sma_120":12216.75},{"date":"2025-10-01","open":9709,"high":9748,"low":9632,"close":9709,"volume":12806,"rsi_14":22.31,"sma_20":10468.5,"sma_60":10833.67,"sma_120":12129.92},{"date":"2025-10-02","open":9661,"high":9729,"low":9564,"close":9700,"volume":15091,"rsi_14":22.88,"sma_20":10449.5,"sma_60":10813.33,"sma_120":12052.33},{"date":"2025-10-10","open":9680,"high":9729,"low":9477,"close":9477,"volume":20789,"rsi_14":17.99,"sma_20":10419.0,"sma_60":10788.17,"sma_120":11973.08},{"date":"2025-10-13","open":9206,"high":9777,"low":9206,"close":9777,"volume":22543,"rsi_14":29.19,"sma_20":10404.0,"sma_60":10766.5,"sma_120":11905.33},{"date":"2025-10-14","open":9777,"high":9884,"low":9564,"close":9884,"volume":24315,"rsi_14":36.25,"sma_20":10390.0,"sma_60":10745.83,"sma_120":11838.83},{"date":"2025-10-15","open":9874,"high":10029,"low":9874,"close":9981,"volume":11295,"rsi_14":40.96,"sma_20":10367.5,"sma_60":10725.67,"sma_120":11769.75},{"date":"2025-10-16","open":9884,"high":10039,"low":9816,"close":9816,"volume":12766,"rsi_14":40.72,"sma_20":10339.5,"sma_60":10691.33,"sma_120":11713.0},{"date":"2025-10-17","open":9826,"high":10039,"low":9506,"close":9574,"volume":20004,"rsi_14":29.55,"sma_20":10301.0,"sma_60":10642.5,"sma_120":11657.25},{"date":"2025-10-20","open":9874,"high":9874,"low":9496,"close":9613,"volume":8704,"rsi_14":31.28,"sma_20":10263.5,"sma_60":10603.83,"sma_120":11601.33},{"date":"2025-10-21","open":9613,"high":9709,"low":9545,"close":9632,"volume":11778,"rsi_14":33.92,"sma_20":10222.5,"sma_60":10571.33,"sma_120":11543.83},{"date":"2025-10-22","open":9632,"high":9864,"low":9574,"close":9816,"volume":17059,"rsi_14":43.26,"sma_20":10197.0,"sma_60":10543.67,"sma_120":11493.33},{"date":"2025-10-23","open":9816,"high":9961,"low":9671,"close":9748,"volume":10901,"rsi_14":47.83,"sma_20":10170.0,"sma_60":10519.67,"sma_120":11449.17},{"date":"2025-10-24","open":9748,"high":9748,"low":9613,"close":9661,"volume":13617,"rsi_14":46.11,"sma_20":10146.5,"sma_60":10495.67,"sma_120":11402.58},{"date":"2025-10-27","open":9535,"high":9709,"low":9535,"close":9555,"volume":25360,"rsi_14":45.29,"sma_20":10109.5,"sma_60":10470.67,"sma_120":11353.25},{"date":"2025-10-28","open":9506,"high":9603,"low":9438,"close":9526,"volume":35036,"rsi_14":44.51,"sma_20":10071.5,"sma_60":10448.33,"sma_120":11312.42},{"date":"2025-10-29","open":9438,"high":9526,"low":9380,"close":9458,"volume":24009,"rsi_14":43.02,"sma_20":10035.0,"sma_60":10427.5,"sma_120":11278.5},{"date":"2025-10-30","open":9458,"high":9535,"low":9332,"close":9390,"volume":24487,"rsi_14":47.24,"sma_20":10001.0,"sma_60":10406.17,"sma_120":11229.83},{"date":"2025-10-31","open":9390,"high":9419,"low":9177,"close":9177,"volume":18551,"rsi_14":29.87,"sma_20":9968.0,"sma_60":10381.0,"sma_120":11190.08},{"date":"2025-11-03","open":9187,"high":9322,"low":9051,"close":9080,"volume":23915,"rsi_14":22.88,"sma_20":9931.5,"sma_60":10362.67,"sma_120":11138.17},{"date":"2025-11-04","open":9080,"high":9158,"low":8916,"close":8993,"volume":34009,"rsi_14":16.45,"sma_20":9894.5,"sma_60":10341.5,"sma_120":11089.17},{"date":"2025-11-05","open":8906,"high":9351,"low":8722,"close":9351,"volume":28079,"rsi_14":36.05,"sma_20":9876.0,"sma_60":10325.83,"sma_120":11046.58},{"date":"2025-11-06","open":9264,"high":9371,"low":8954,"close":9303,"volume":15585,"rsi_14":40.79,"sma_20":9855.5,"sma_60":10308.5,"sma_120":11001.33},{"date":"2025-11-07","open":8867,"high":9129,"low":8867,"close":8896,"volume":15928,"rsi_14":30.53,"sma_20":9825.5,"sma_60":10281.67,"sma_120":10954.25},{"date":"2025-11-10","open":8896,"high":9167,"low":8896,"close":9167,"volume":8031,"rsi_14":38.89,"sma_20":9794.0,"sma_60":10259.33,"sma_120":10915.67},{"date":"2025-11-11","open":9080,"high":9361,"low":9003,"close":9022,"volume":9168,"rsi_14":30.66,"sma_20":9749.5,"sma_60":10234.33,"sma_120":10882.83},{"date":"2025-11-12","open":9071,"high":9274,"low":8974,"close":9274,"volume":12548,"rsi_14":39.39,"sma_20":9713.0,"sma_60":10213.83,"sma_120":10854.33},{"date":"2025-11-13","open":9380,"high":9748,"low":9274,"close":9419,"volume":59819,"rsi_14":44.73,"sma_20":9692.5,"sma_60":10192.67,"sma_120":10833.67},{"date":"2025-11-14","open":9390,"high":9390,"low":9061,"close":9100,"volume":17321,"rsi_14":40.93,"sma_20":9668.0,"sma_60":10163.33,"sma_120":10804.0},{"date":"2025-11-17","open":9012,"high":9206,"low":8906,"close":8954,"volume":10598,"rsi_14":39.11,"sma_20":9634.0,"sma_60":10137.0,"sma_120":10774.25},{"date":"2025-11-18","open":8954,"high":9042,"low":8780,"close":8799,"volume":12798,"rsi_14":37.86,"sma_20":9591.0,"sma_60":10109.33,"sma_120":10745.25},{"date":"2025-11-19","open":8722,"high":8945,"low":8722,"close":8819,"volume":8637,"rsi_14":39.27,"sma_20":9539.5,"sma_60":10084.83,"sma_120":10715.92},{"date":"2025-11-20","open":8722,"high":8974,"low":8722,"close":8887,"volume":4475,"rsi_14":44.23,"sma_20":9495.0,"sma_60":10062.17,"sma_120":10691.92},{"date":"2025-11-21","open":8887,"high":8887,"low":8751,"close":8809,"volume":6695,"rsi_14":44.57,"sma_20":9451.0,"sma_60":10038.17,"sma_120":10669.17},{"date":"2025-11-24","open":8809,"high":8925,"low":8712,"close":8732,"volume":4861,"rsi_14":44.75,"sma_20":9408.5,"sma_60":10010.83,"sma_120":10642.25},{"date":"2025-11-25","open":8732,"high":8877,"low":8674,"close":8693,"volume":16488,"rsi_14":34.82,"sma_20":9365.5,"sma_60":9984.67,"sma_120":10607.92},{"date":"2025-11-26","open":8693,"high":8809,"low":8674,"close":8741,"volume":7548,"rsi_14":37.05,"sma_20":9328.5,"sma_60":9960.67,"sma_120":10578.58},{"date":"2025-11-27","open":8741,"high":8896,"low":8712,"close":8761,"volume":5290,"rsi_14":46.2,"sma_20":9296.0,"sma_60":9938.83,"sma_120":10552.83},{"date":"2025-11-28","open":8761,"high":8954,"low":8751,"close":8925,"volume":4537,"rsi_14":42.77,"sma_20":9283.0,"sma_60":9922.67,"sma_120":10539.25},{"date":"2025-12-01","open":8935,"high":9061,"low":8819,"close":8848,"volume":6724,"rsi_14":44.58,"sma_20":9271.0,"sma_60":9906.17,"sma_120":10524.75},{"date":"2025-12-02","open":8780,"high":9322,"low":8780,"close":9100,"volume":36026,"rsi_14":44.58,"sma_20":9276.5,"sma_60":9886.5,"sma_120":10509.25},{"date":"2025-12-03","open":9100,"high":9371,"low":9012,"close":9012,"volume":62253,"rsi_14":36.88,"sma_20":9259.0,"sma_60":9867.83,"sma_120":10489.75},{"date":"2025-12-04","open":9061,"high":9274,"low":8925,"close":9167,"volume":17342,"rsi_14":52.45,"sma_20":9252.0,"sma_60":9852.33,"sma_120":10472.25},{"date":"2025-12-05","open":9167,"high":9293,"low":9061,"close":9148,"volume":37422,"rsi_14":57.69,"sma_20":9265.0,"sma_60":9836.5,"sma_120":10453.25},{"date":"2025-12-08","open":9148,"high":9148,"low":8993,"close":9042,"volume":13135,"rsi_14":60.0,"sma_20":9258.5,"sma_60":9818.83,"sma_120":10435.08},{"date":"2025-12-09","open":9090,"high":9090,"low":8945,"close":8945,"volume":8435,"rsi_14":54.89,"sma_20":9254.5,"sma_60":9798.0,"sma_120":10415.83},{"date":"2025-12-10","open":8935,"high":9158,"low":8935,"close":9022,"volume":11791,"rsi_14":55.22,"sma_20":9241.5,"sma_60":9774.0,"sma_120":10399.08},{"date":"2025-12-11","open":9196,"high":9196,"low":8964,"close":9022,"volume":9743,"rsi_14":58.73,"sma_20":9221.0,"sma_60":9751.0,"sma_120":10381.17},{"date":"2025-12-12","open":9022,"high":9090,"low":8935,"close":9022,"volume":7294,"rsi_14":62.71,"sma_20":9217.0,"sma_60":9728.67,"sma_120":10364.75},{"date":"2025-12-15","open":8954,"high":9061,"low":8925,"close":8935,"volume":7002,"rsi_14":60.16,"sma_20":9216.0,"sma_60":9704.5,"sma_120":10347.33},{"date":"2025-12-16","open":8983,"high":9003,"low":8761,"close":8761,"volume":11175,"rsi_14":50.74,"sma_20":9214.0,"sma_60":9675.83,"sma_120":10331.08},{"date":"2025-12-17","open":8761,"high":8925,"low":8761,"close":8896,"volume":5059,"rsi_14":54.73,"sma_20":9218.0,"sma_60":9651.5,"sma_120":10312.75},{"date":"2025-12-18","open":8896,"high":8993,"low":8838,"close":8838,"volume":16772,"rsi_14":46.72,"sma_20":9215.5,"sma_60":9626.83,"sma_120":10293.42},{"date":"2025-12-19","open":8887,"high":9022,"low":8761,"close":8974,"volume":22833,"rsi_14":54.55,"sma_20":9224.0,"sma_60":9607.17,"sma_120":10277.42},{"date":"2025-12-22","open":8964,"high":9254,"low":8906,"close":9225,"volume":31072,"rsi_14":54.55,"sma_20":9249.5,"sma_60":9589.17,"sma_120":10266.42},{"date":"2025-12-23","open":9254,"high":9342,"low":9071,"close":9158,"volume":31066,"rsi_14":55.32,"sma_20":9273.5,"sma_60":9570.17,"sma_120":10253.33},{"date":"2025-12-24","open":9158,"high":9284,"low":9119,"close":9235,"volume":10033,"rsi_14":52.63,"sma_20":9299.0,"sma_60":9554.17,"sma_120":10240.83},{"date":"2025-12-26","open":9264,"high":9409,"low":9071,"close":9390,"volume":41701,"rsi_14":58.5,"sma_20":9331.5,"sma_60":9542.83,"sma_120":10228.67},{"date":"2025-12-29","open":9680,"high":9860,"low":9480,"close":9620,"volume":48439,"rsi_14":59.72,"sma_20":9351.5,"sma_60":9534.17,"sma_120":10213.0},{"date":"2025-12-30","open":9620,"high":9730,"low":9440,"close":9720,"volume":14465,"rsi_14":66.67,"sma_20":9380.5,"sma_60":9527.67,"sma_120":10200.42},{"date":"2026-01-02","open":9650,"high":9770,"low":9540,"close":9740,"volume":6914,"rsi_14":65.22,"sma_20":9397.5,"sma_60":9522.83,"sma_120":10187.92},{"date":"2026-01-05","open":9740,"high":9760,"low":9520,"close":9630,"volume":10924,"rsi_14":60.4,"sma_20":9413.5,"sma_60":9516.17,"sma_120":10174.92},{"date":"2026-01-06","open":9630,"high":9630,"low":9300,"close":9320,"volume":10346,"rsi_14":50.0,"sma_20":9406.0,"sma_60":9504.5,"sma_120":10158.92},{"date":"2026-01-07","open":9320,"high":9320,"low":9160,"close":9220,"volume":14366,"rsi_14":49.72,"sma_20":9394.5,"sma_60":9495.0,"sma_120":10141.58},{"date":"2026-01-08","open":9340,"high":9340,"low":9050,"close":9050,"volume":10302,"rsi_14":50.0,"sma_20":9380.0,"sma_60":9477.5,"sma_120":10122.0},{"date":"2026-01-09","open":9260,"high":9260,"low":9020,"close":9160,"volume":9623,"rsi_14":49.15,"sma_20":9376.0,"sma_60":9460.0,"sma_120":10102.92},{"date":"2026-01-12","open":9250,"high":9300,"low":9000,"close":9270,"volume":12187,"rsi_14":53.85,"sma_20":9373.5,"sma_60":9442.67,"sma_120":10084.17},{"date":"2026-01-13","open":9270,"high":9290,"low":9140,"close":9160,"volume":12681,"rsi_14":46.93,"sma_20":9365.5,"sma_60":9426.33,"sma_120":10058.83},{"date":"2026-01-14","open":9180,"high":9200,"low":9080,"close":9120,"volume":7646,"rsi_14":36.94,"sma_20":9355.5,"sma_60":9413.5,"sma_120":10028.0},{"date":"2026-01-15","open":9120,"high":9290,"low":9100,"close":9190,"volume":6779,"rsi_14":41.4,"sma_20":9353.5,"sma_60":9401.17,"sma_120":10002.5},{"date":"2026-01-16","open":9190,"high":9220,"low":9000,"close":9150,"volume":27465,"rsi_14":37.25,"sma_20":9358.5,"sma_60":9387.83,"sma_120":9979.58},{"date":"2026-01-19","open":9190,"high":9220,"low":9000,"close":9170,"volume":25972,"rsi_14":32.82,"sma_20":9358.5,"sma_60":9356.33,"sma_120":9957.67},{"date":"2026-01-20","open":9160,"high":9420,"low":9120,"close":9330,"volume":22292,"rsi_14":35.77,"sma_20":9361.5,"sma_60":9345.5,"sma_120":9939.5},{"date":"2026-01-21","open":9380,"high":9490,"low":9000,"close":9360,"volume":16603,"rsi_14":36.23,"sma_20":9353.0,"sma_60":9337.0,"sma_120":9922.33},{"date":"2026-01-22","open":9360,"high":9410,"low":9170,"close":9290,"volume":12484,"rsi_14":37.31,"sma_20":9344.5,"sma_60":9327.83,"sma_120":9905.0},{"date":"2026-01-23","open":9300,"high":9390,"low":9290,"close":9320,"volume":18500,"rsi_14":50.0,"sma_20":9333.5,"sma_60":9320.33,"sma_120":9889.5},{"date":"2026-01-26","open":9320,"high":9550,"low":9270,"close":9450,"volume":26940,"rsi_14":60.55,"sma_20":9321.0,"sma_60":9316.17,"sma_120":9876.42},{"date":"2026-01-27","open":9450,"high":9550,"low":9380,"close":9500,"volume":26591,"rsi_14":73.2,"sma_20":9315.0,"sma_60":9316.5,"sma_120":9864.08},{"date":"2026-01-28","open":9480,"high":9550,"low":9370,"close":9380,"volume":21371,"rsi_14":61.22,"sma_20":9298.0,"sma_60":9316.5,"sma_120":9850.67},{"date":"2026-01-29","open":9310,"high":9350,"low":9150,"close":9340,"volume":44450,"rsi_14":53.85,"sma_20":9278.0,"sma_60":9317.33,"sma_120":9841.17},{"date":"2026-01-30","open":9340,"high":9390,"low":9130,"close":9200,"volume":15395,"rsi_14":52.13,"sma_20":9256.5,"sma_60":9309.67,"sma_120":9829.83},{"date":"2026-02-02","open":9200,"high":9200,"low":9020,"close":9090,"volume":13618,"rsi_14":48.51,"sma_20":9245.0,"sma_60":9301.0,"sma_120":9817.25},{"date":"2026-02-03","open":9080,"high":9170,"low":9080,"close":9170,"volume":6147,"rsi_14":49.02,"sma_20":9242.5,"sma_60":9300.67,"sma_120":9804.92},{"date":"2026-02-04","open":9200,"high":9210,"low":9080,"close":9160,"volume":6824,"rsi_14":50.51,"sma_20":9248.0,"sma_60":9300.83,"sma_120":9791.25},{"date":"2026-02-05","open":9210,"high":9210,"low":9070,"close":9080,"volume":10222,"rsi_14":46.73,"sma_20":9244.0,"sma_60":9294.33,"sma_120":9776.83},{"date":"2026-02-06","open":9080,"high":9100,"low":8830,"close":9010,"volume":29180,"rsi_14":42.86,"sma_20":9231.0,"sma_60":9289.17,"sma_120":9761.75},{"date":"2026-02-09","open":8970,"high":9090,"low":8900,"close":9090,"volume":14074,"rsi_14":38.46,"sma_20":9227.5,"sma_60":9281.0,"sma_120":9747.42},{"date":"2026-02-10","open":9100,"high":9180,"low":9020,"close":9100,"volume":7401,"rsi_14":37.25,"sma_20":9226.5,"sma_60":9270.5,"sma_120":9731.58},{"date":"2026-02-11","open":9160,"high":9170,"low":9000,"close":9160,"volume":12491,"rsi_14":43.56,"sma_20":9225.0,"sma_60":9266.5,"sma_120":9714.92},{"date":"2026-02-12","open":9160,"high":9260,"low":9100,"close":9220,"volume":16319,"rsi_14":45.19,"sma_20":9228.5,"sma_60":9266.0,"sma_120":9701.5},{"date":"2026-02-13","open":9220,"high":9270,"low":9120,"close":9220,"volume":5152,"rsi_14":37.36,"sma_20":9232.0,"sma_60":9268.17,"sma_120":9688.75},{"date":"2026-02-19","open":9200,"high":9450,"low":9170,"close":9400,"volume":27358,"rsi_14":45.19,"sma_20":9243.5,"sma_60":9273.0,"sma_120":9678.92},{"date":"2026-02-20","open":9400,"high":9410,"low":9200,"close":9280,"volume":20505,"rsi_14":45.19,"sma_20":9241.0,"sma_60":9274.67,"sma_120":9668.42},{"date":"2026-02-23","open":9280,"high":9370,"low":9280,"close":9330,"volume":13066,"rsi_14":49.52,"sma_20":9239.5,"sma_60":9278.5,"sma_120":9658.33},{"date":"2026-02-24","open":9330,"high":9380,"low":9180,"close":9350,"volume":35030,"rsi_14":58.06,"sma_20":9242.5,"sma_60":9284.0,"sma_120":9647.42},{"date":"2026-02-25","open":9440,"high":9440,"low":9200,"close":9340,"volume":17246,"rsi_14":65.06,"sma_20":9243.5,"sma_60":9290.0,"sma_120":9637.33},{"date":"2026-02-26","open":9340,"high":9350,"low":9240,"close":9270,"volume":21794,"rsi_14":56.1,"sma_20":9234.5,"sma_60":9295.67,"sma_120":9617.25},{"date":"2026-02-27","open":9260,"high":9260,"low":9110,"close":9200,"volume":23185,"rsi_14":52.27,"sma_20":9219.5,"sma_60":9296.5,"sma_120":9617.67},{"date":"2026-03-03","open":9200,"high":9200,"low":9000,"close":9010,"volume":43347,"rsi_14":46.46,"sma_20":9201.0,"sma_60":9293.0,"sma_120":9607.83},{"date":"2026-03-04","open":8900,"high":9010,"low":8300,"close":8300,"volume":52835,"rsi_14":28.22,"sma_20":9149.0,"sma_60":9279.0,"sma_120":9592.58},{"date":"2026-03-05","open":8410,"high":8990,"low":8410,"close":8890,"volume":18563,"rsi_14":45.33,"sma_20":9133.5,"sma_60":9270.5,"sma_120":9578.5},{"date":"2026-03-06","open":8700,"high":8890,"low":8700,"close":8810,"volume":11881,"rsi_14":43.44,"sma_20":9119.5,"sma_60":9262.17,"sma_120":9565.0},{"date":"2026-03-09","open":8800,"high":8830,"low":8330,"close":8380,"volume":13652,"rsi_14":34.88,"sma_20":9080.0,"sma_60":9244.0,"sma_120":9548.17},{"date":"2026-03-10","open":8820,"high":8820,"low":8510,"close":8730,"volume":10447,"rsi_14":41.46,"sma_20":9058.5,"sma_60":9232.0,"sma_120":9534.25},{"date":"2026-03-11","open":8780,"high":8950,"low":8710,"close":8950,"volume":7171,"rsi_14":45.63,"sma_20":9052.0,"sma_60":9225.5,"sma_120":9522.17},{"date":"2026-03-12","open":8940,"high":9050,"low":8830,"close":9050,"volume":23974,"rsi_14":44.19,"sma_20":9054.0,"sma_60":9222.33,"sma_120":9510.17},{"date":"2026-03-13","open":8930,"high":9070,"low":8910,"close":9050,"volume":14197,"rsi_14":46.02,"sma_20":9052.0,"sma_60":9217.83,"sma_120":9495.92},{"date":"2026-03-16","open":9050,"high":9100,"low":8920,"close":9040,"volume":8299,"rsi_14":44.91,"sma_20":9049.0,"sma_60":9210.33,"sma_120":9469.5},{"date":"2026-03-17","open":9050,"high":9110,"low":8980,"close":9080,"volume":6709,"rsi_14":45.3,"sma_20":9045.0,"sma_60":9209.17,"sma_120":9468.92},{"date":"2026-03-18","open":9100,"high":9200,"low":9080,"close":9200,"volume":9687,"rsi_14":47.65,"sma_20":9044.0,"sma_60":9208.67,"sma_120":9456.58},{"date":"2026-03-19","open":9200,"high":9200,"low":8990,"close":9030,"volume":8363,"rsi_14":46.1,"sma_20":9034.5,"sma_60":9208.33,"sma_120":9442.08},{"date":"2026-03-20","open":9010,"high":9190,"low":9000,"close":9190,"volume":12501,"rsi_14":49.84,"sma_20":9024.0,"sma_60":9208.33,"sma_120":9429.92},{"date":"2026-03-23","open":9190,"high":9190,"low":8960,"close":8960,"volume":8913,"rsi_14":49.22,"sma_20":9008.0,"sma_60":9205.5,"sma_120":9416.17},{"date":"2026-03-24","open":8990,"high":9080,"low":8940,"close":9050,"volume":5850,"rsi_14":64.48,"sma_20":8994.0,"sma_60":9201.83,"sma_120":9404.5},{"date":"2026-03-25","open":9050,"high":9140,"low":9040,"close":9130,"volume":3272,"rsi_14":55.77,"sma_20":8983.0,"sma_60":9195.17,"sma_120":9392.17},{"date":"2026-03-26","open":9130,"high":9150,"low":9050,"close":9050,"volume":4976,"rsi_14":55.77,"sma_20":8968.5,"sma_60":9188.33,"sma_120":9379.25},{"date":"2026-03-27","open":9040,"high":9090,"low":8910,"close":9080,"volume":4972,"rsi_14":70.83,"sma_20":8959.0,"sma_60":9180.67,"sma_120":9367.42},{"date":"2026-03-30","open":9040,"high":9040,"low":8900,"close":8920,"volume":3653,"rsi_14":56.38,"sma_20":8945.0,"sma_60":9167.67,"sma_120":9355.25},{"date":"2026-03-31","open":8910,"high":8910,"low":8780,"close":8880,"volume":2997,"rsi_14":47.33,"sma_20":8938.5,"sma_60":9155.33,"sma_120":9344.75},{"date":"2026-04-01","open":8970,"high":8970,"low":8750,"close":8900,"volume":4507,"rsi_14":43.9,"sma_20":8968.5,"sma_60":9141.67,"sma_120":9334.67},{"date":"2026-04-02","open":8900,"high":8950,"low":8610,"close":8640,"volume":10218,"rsi_14":36.24,"sma_20":8956.0,"sma_60":9123.33,"sma_120":9323.08},{"date":"2026-04-03","open":8690,"high":8850,"low":8670,"close":8840,"volume":3894,"rsi_14":44.05,"sma_20":8957.5,"sma_60":9110.17,"sma_120":9313.17},{"date":"2026-04-06","open":8840,"high":9020,"low":8760,"close":8780,"volume":2634,"rsi_14":41.18,"sma_20":8977.5,"sma_60":9101.17,"sma_120":9302.83},{"date":"2026-04-07","open":8710,"high":8800,"low":8650,"close":8690,"volume":2761,"rsi_14":34.73,"sma_20":8975.5,"sma_60":9092.33,"sma_120":9293.67},{"date":"2026-04-08","open":8710,"high":9300,"low":8710,"close":8960,"volume":16276,"rsi_14":48.02,"sma_20":8976.0,"sma_60":9090.83,"sma_120":9284.17},{"date":"2026-04-09","open":9010,"high":9070,"low":8940,"close":9070,"volume":3920,"rsi_14":46.51,"sma_20":8977.0,"sma_60":9089.33,"sma_120":9274.67},{"date":"2026-04-10","open":9000,"high":9150,"low":8990,"close":9110,"volume":7326,"rsi_14":54.9,"sma_20":8980.0,"sma_60":9086.67,"sma_120":9264.67},{"date":"2026-04-13","open":8980,"high":9210,"low":8980,"close":9180,"volume":8522,"rsi_14":54.3,"sma_20":8987.0,"sma_60":9087.0,"sma_120":9256.67},{"date":"2026-04-14","open":9180,"high":9350,"low":9150,"close":9220,"volume":23086,"rsi_14":53.06,"sma_20":8994.0,"sma_60":9088.67,"sma_120":9251.08},{"date":"2026-04-15","open":9220,"high":10090,"low":9220,"close":9890,"volume":139497,"rsi_14":70.39,"sma_20":9028.5,"sma_60":9100.33,"sma_120":9250.75},{"date":"2026-04-16","open":10050,"high":10620,"low":9750,"close":10130,"volume":206798,"rsi_14":73.13,"sma_20":9083.5,"sma_60":9116.67,"sma_120":9252.25},{"date":"2026-04-17","open":10140,"high":10360,"low":9930,"close":10110,"volume":45918,"rsi_14":77.93,"sma_20":9129.5,"sma_60":9132.33,"sma_120":9252.0},{"date":"2026-04-20","open":10110,"high":10610,"low":10100,"close":10140,"volume":81428,"rsi_14":79.72,"sma_20":9188.5,"sma_60":9145.83,"sma_120":9252.58},{"date":"2026-04-21","open":10140,"high":10450,"low":9800,"close":9900,"volume":40859,"rsi_14":71.37,"sma_20":9231.0,"sma_60":9154.83,"sma_120":9251.92},{"date":"2026-04-22","open":9890,"high":9990,"low":9720,"close":9830,"volume":33934,"rsi_14":77.67,"sma_20":9266.0,"sma_60":9163.83,"sma_120":9251.58},{"date":"2026-04-23","open":9850,"high":10100,"low":9700,"close":9880,"volume":19600,"rsi_14":76.0,"sma_20":9307.5,"sma_60":9173.17,"sma_120":9251.92},{"date":"2026-04-24","open":9960,"high":10000,"low":9820,"close":9870,"volume":11136,"rsi_14":77.95,"sma_20":9347.0,"sma_60":9180.17,"sma_120":9252.75},{"date":"2026-04-27","open":9870,"high":9900,"low":9650,"close":9660,"volume":22907,"rsi_14":73.43,"sma_20":9384.0,"sma_60":9182.83,"sma_120":9252.42},{"date":"2026-04-28","open":9780,"high":9780,"low":9460,"close":9660,"volume":19154,"rsi_14":69.44,"sma_20":9423.0,"sma_60":9187.5,"sma_120":9253.92},{"date":"2026-04-29","open":9660,"high":9850,"low":9550,"close":9750,"volume":9074,"rsi_14":69.1,"sma_20":9465.5,"sma_60":9194.33,"sma_120":9255.83},{"date":"2026-04-30","open":9830,"high":9830,"low":9530,"close":9540,"volume":12936,"rsi_14":58.7,"sma_20":9667.0,"sma_60":9175.67,"sma_120":9087.17},{"date":"2026-05-04","open":9830,"high":9830,"low":9420,"close":9500,"volume":22214,"rsi_14":58.33,"sma_20":9543.5,"sma_60":9206.83,"sma_120":9257.75},{"date":"2026-05-06","open":9510,"high":9530,"low":9360,"close":9400,"volume":20152,"rsi_14":54.55,"sma_20":9574.5,"sma_60":9210.67,"sma_120":9256.0},{"date":"2026-05-07","open":9410,"high":9440,"low":9260,"close":9390,"volume":19093,"rsi_14":31.06,"sma_20":9609.5,"sma_60":9214.5,"sma_120":9257.67},{"date":"2026-05-08","open":9420,"high":9420,"low":9230,"close":9390,"volume":12646,"rsi_14":15.74,"sma_20":9631.0,"sma_60":9219.67,"sma_120":9257.0},{"date":"2026-05-11","open":9390,"high":9390,"low":9100,"close":9320,"volume":25581,"rsi_14":15.04,"sma_20":9643.5,"sma_60":9224.83,"sma_120":9257.0},{"date":"2026-05-12","open":9320,"high":9320,"low":8910,"close":9200,"volume":24828,"rsi_14":11.48,"sma_20":9648.0,"sma_60":9226.67,"sma_120":9253.83},{"date":"2026-05-13","open":9140,"high":9150,"low":8920,"close":9150,"volume":8132,"rsi_14":13.59,"sma_20":9646.5,"sma_60":9227.5,"sma_120":9249.0},{"date":"2026-05-14","open":9150,"high":9150,"low":8880,"close":9150,"volume":9972,"rsi_14":14.58,"sma_20":9643.0,"sma_60":9227.33,"sma_120":9246.92},{"date":"2026-05-15","open":8930,"high":9060,"low":8790,"close":8790,"volume":19871,"rsi_14":7.09,"sma_20":9588.0,"sma_60":9220.17,"sma_120":9243.08},{"date":"2026-05-18","open":8750,"high":8790,"low":8560,"close":8710,"volume":6996,"rsi_14":6.72,"sma_20":9517.0,"sma_60":9211.67,"sma_120":9239.92},{"date":"2026-05-19","open":8650,"high":8710,"low":8490,"close":8590,"volume":9095,"rsi_14":7.2,"sma_20":9441.0,"sma_60":9198.17,"sma_120":9235.58},{"date":"2026-05-20","open":8620,"high":8620,"low":8440,"close":8490,"volume":17388,"rsi_14":6.67,"sma_20":9358.5,"sma_60":9185.0,"sma_120":9229.83},{"date":"2026-05-21","open":8420,"high":8920,"low":8410,"close":8500,"volume":22386,"rsi_14":0.79,"sma_20":9288.5,"sma_60":9171.17,"sma_120":9224.83},{"date":"2026-05-22","open":8510,"high":8960,"low":8510,"close":8950,"volume":21083,"rsi_14":30.46,"sma_20":9244.5,"sma_60":9164.5,"sma_120":9224.25},{"date":"2026-05-26","open":8950,"high":9070,"low":8560,"close":8650,"volume":10245,"rsi_14":25.99,"sma_20":9183.0,"sma_60":9153.0,"sma_120":9221.5},{"date":"2026-05-27","open":8500,"high":8700,"low":8500,"close":8660,"volume":9874,"rsi_14":27.98,"sma_20":9122.5,"sma_60":9142.83,"sma_120":9218.42},{"date":"2026-05-28","open":8660,"high":8660,"low":8400,"close":8520,"volume":14997,"rsi_14":25.97,"sma_20":9065.5,"sma_60":9131.5,"sma_120":9214.0},{"date":"2026-05-29","open":8570,"high":8950,"low":8230,"close":8320,"volume":17417,"rsi_14":23.38,"sma_20":8998.5,"sma_60":9120.0,"sma_120":9206.5},{"date":"2026-06-01","open":8330,"high":8330,"low":7980,"close":8020,"volume":32366,"rsi_14":20.98,"sma_20":8912.0,"sma_60":9115.33,"sma_120":9197.17},{"date":"2026-06-02","open":7890,"high":8040,"low":7500,"close":8030,"volume":13922,"rsi_14":22.54,"sma_20":8836.5,"sma_60":9101.0,"sma_120":9185.75},{"date":"2026-06-04","open":8030,"high":8440,"low":7970,"close":8040,"volume":6673,"rsi_14":23.44,"sma_20":8763.5,"sma_60":9088.17,"sma_120":9175.17},{"date":"2026-06-05","open":7980,"high":8090,"low":7850,"close":7870,"volume":8376,"rsi_14":21.68,"sma_20":8687.0,"sma_60":9079.67,"sma_120":9161.83},{"date":"2026-06-08","open":7850,"high":7850,"low":7400,"close":7500,"volume":17449,"rsi_14":21.59,"sma_20":8592.5,"sma_60":9059.17,"sma_120":9145.58},{"date":"2026-06-09","open":7080,"high":7660,"low":7080,"close":7560,"volume":14164,"rsi_14":24.44,"sma_20":8501.0,"sma_60":9036.0,"sma_120":9130.75},{"date":"2026-06-10","open":7560,"high":7940,"low":7410,"close":7620,"volume":4708,"rsi_14":27.85,"sma_20":8416.0,"sma_60":9012.17,"sma_120":9117.25},{"date":"2026-06-11","open":7700,"high":7820,"low":7520,"close":7810,"volume":6623,"rsi_14":35.09,"sma_20":8346.5,"sma_60":8991.5,"sma_120":9104.67},{"date":"2026-06-12","open":7850,"high":7970,"low":7720,"close":7900,"volume":4176,"rsi_14":37.29,"sma_20":8284.0,"sma_60":8972.5,"sma_120":9092.83},{"date":"2026-06-15","open":8120,"high":8120,"low":7830,"close":7910,"volume":5199,"rsi_14":22.92,"sma_20":8222.0,"sma_60":8953.0,"sma_120":9081.08},{"date":"2026-06-16","open":7850,"high":8080,"low":7850,"close":8050,"volume":2958,"rsi_14":32.95,"sma_20":8185.0,"sma_60":8933.83,"sma_120":9071.25},{"date":"2026-06-17","open":8050,"high":8140,"low":7800,"close":8060,"volume":2971,"rsi_14":60.22,"sma_20":7975.5,"sma_60":8815.0,"sma_120":8997.83},{"date":"2026-06-18","open":8060,"high":8060,"low":7870,"close":8000,"volume":2336,"rsi_14":34.52,"sma_20":8123.0,"sma_60":8897.83,"sma_120":9053.08},{"date":"2026-06-19","open":8000,"high":8000,"low":7430,"close":7650,"volume":7721,"rsi_14":31.69,"sma_20":8081.0,"sma_60":8876.0,"sma_120":9040.75},{"date":"2026-06-22","open":7660,"high":7720,"low":7400,"close":7560,"volume":5008,"rsi_14":35.8,"sma_20":8034.0,"sma_60":8851.17,"sma_120":9026.5},{"date":"2026-06-23","open":7560,"high":7560,"low":7260,"close":7280,"volume":6043,"rsi_14":30.16,"sma_20":7950.5,"sma_60":8820.33,"sma_120":9007.75},{"date":"2026-06-24","open":7280,"high":7310,"low":7090,"close":7220,"volume":4164,"rsi_14":28.87,"sma_20":7879.0,"sma_60":8789.83,"sma_120":8989.08},{"date":"2026-06-25","open":7170,"high":7250,"low":7090,"close":7120,"volume":6324,"rsi_14":29.95,"sma_20":7802.0,"sma_60":8757.17,"sma_120":8968.92},{"date":"2026-06-26","open":7120,"high":7195,"low":6860,"close":6900,"volume":8621,"rsi_14":32.56,"sma_20":7721.0,"sma_60":8723.5,"sma_120":8945.58},{"date":"2026-06-29","open":6890,"high":7480,"low":6890,"close":7480,"volume":18803,"rsi_14":48.21,"sma_20":7679.0,"sma_60":8700.17,"sma_120":8927.75},{"date":"2026-06-30","open":7500,"high":7500,"low":7200,"close":7380,"volume":1242,"rsi_14":44.74,"sma_20":7647.0,"sma_60":8674.83,"sma_120":8908.25},{"date":"2026-07-01","open":7380,"high":7950,"low":7290,"close":7930,"volume":8804,"rsi_14":52.27,"sma_20":7642.0,"sma_60":8663.0,"sma_120":8893.17},{"date":"2026-07-02","open":7940,"high":8150,"low":7850,"close":8130,"volume":6095,"rsi_14":54.18,"sma_20":7646.5,"sma_60":8651.17,"sma_120":8880.67},{"date":"2026-07-03","open":8070,"high":8110,"low":7410,"close":8050,"volume":2412,"rsi_14":52.48,"sma_20":7655.5,"sma_60":8639.0,"sma_120":8870.08},{"date":"2026-07-06","open":7610,"high":8110,"low":7610,"close":8030,"volume":3938,"rsi_14":49.63,"sma_20":7682.0,"sma_60":8628.0,"sma_120":8860.17},{"date":"2026-07-07","open":8040,"high":8160,"low":7810,"close":7930,"volume":4467,"rsi_14":47.67,"sma_20":7700.5,"sma_60":8610.83,"sma_120":8850.83},{"date":"2026-07-08","open":7450,"high":7960,"low":7450,"close":7940,"volume":2680,"rsi_14":48.91,"sma_20":7716.5,"sma_60":8592.0,"sma_120":8840.67},{"date":"2026-07-09","open":7880,"high":7950,"low":7540,"close":7650,"volume":5558,"rsi_14":50.0,"sma_20":7708.5,"sma_60":8567.67,"sma_120":8827.17},{"date":"2026-07-10","open":7680,"high":7940,"low":7640,"close":7940,"volume":5534,"rsi_14":56.6,"sma_20":7710.5,"sma_60":8547.0,"sma_120":8817.0},{"date":"2026-07-13","open":7940,"high":7940,"low":7550,"close":7800,"volume":3844,"rsi_14":59.49,"sma_20":7705.0,"sma_60":8523.33,"sma_120":8806.0},{"date":"2026-07-14","open":7770,"high":7770,"low":7490,"close":7680,"volume":7843,"rsi_14":58.21,"sma_20":7686.5,"sma_60":8486.5,"sma_120":8793.42},{"date":"2026-07-15","open":7620,"high":7880,"low":7620,"close":7810,"volume":9719,"rsi_14":62.19,"sma_20":7674.0,"sma_60":8447.83,"sma_120":8782.25},{"date":"2026-07-16","open":7790,"high":7800,"low":7650,"close":7790,"volume":2294,"rsi_14":66.92,"sma_20":7663.5,"sma_60":8409.17,"sma_120":8770.75},{"date":"2026-07-20","open":7730,"high":8380,"low":7690,"close":8040,"volume":17417,"rsi_14":62.17,"sma_20":7683.0,"sma_60":8374.17,"sma_120":8760.0},{"date":"2026-07-21","open":7970,"high":8200,"low":7550,"close":7990,"volume":3238,"rsi_14":63.56,"sma_20":7704.5,"sma_60":8342.33,"sma_120":8748.58},{"date":"2026-07-22","open":7930,"high":8310,"low":7880,"close":8110,"volume":15019,"rsi_14":54.95,"sma_20":7746.0,"sma_60":8313.67,"sma_120":8738.75},{"date":"2026-07-23","open":7970,"high":8210,"low":7970,"close":8190,"volume":3126,"rsi_14":51.76,"sma_20":7794.5,"sma_60":8285.5,"sma_120":8729.33},{"date":"2026-07-24","open":8190,"high":8260,"low":8160,"close":8240,"volume":6342,"rsi_14":55.69,"sma_20":7850.5,"sma_60":8258.33,"sma_120":8719.25},{"date":"2026-07-27","open":8250,"high":8290,"low":8050,"close":8060,"volume":2659,"rsi_14":50.82,"sma_20":7908.5,"sma_60":8231.67,"sma_120":8707.25},{"date":"2026-07-28","open":7560,"high":8190,"low":7560,"close":8170,"volume":6543,"rsi_14":56.52,"sma_20":7943.0,"sma_60":8206.83,"sma_120":8697.17},{"date":"2026-07-29","open":8110,"high":8160,"low":7500,"close":7570,"volume":12314,"rsi_14":42.39,"sma_20":7952.5,"sma_60":8170.5,"sma_120":8682.42},{"date":"2026-07-30","open":7500,"high":8000,"low":7310,"close":7690,"volume":10131,"rsi_14":50.88,"sma_20":7940.5,"sma_60":8139.67,"sma_120":8669.83},{"date":"2026-07-31","open":7730,"high":8450,"low":7680,"close":8270,"volume":8315,"rsi_14":56.47,"sma_20":7947.5,"sma_60":8119.17,"sma_120":8663.0},{"date":"2026-08-03","open":8270,"high":8300,"low":8170,"close":8200,"volume":1253,"rsi_14":58.06,"sma_20":7955.0,"sma_60":8099.17,"sma_120":8654.92},{"date":"2026-08-04","open":8170,"high":8170,"low":7960,"close":8150,"volume":2149,"rsi_14":59.75,"sma_20":7961.0,"sma_60":8078.5,"sma_120":8646.5},{"date":"2026-08-05","open":8110,"high":8280,"low":8100,"close":8280,"volume":3344,"rsi_14":59.75,"sma_20":7978.5,"sma_60":8060.0,"sma_120":8639.83},{"date":"2026-08-06","open":8280,"high":8310,"low":7830,"close":8290,"volume":4196,"rsi_14":60.42,"sma_20":7996.0,"sma_60":8042.83,"sma_120":8633.83},{"date":"2026-08-07","open":8280,"high":8330,"low":8200,"close":8330,"volume":2453,"rsi_14":56.62,"sma_20":8030.0,"sma_60":8028.33,"sma_120":8627.5},{"date":"2026-08-10","open":8330,"high":8400,"low":8310,"close":8390,"volume":1792,"rsi_14":59.09,"sma_20":8052.5,"sma_60":8015.67,"sma_120":8621.58},{"date":"2026-08-11","open":8400,"high":8510,"low":8400,"close":8510,"volume":3184,"rsi_14":59.09,"sma_20":8088.0,"sma_60":8005.0,"sma_120":8616.17},{"date":"2026-08-12","open":8270,"high":8550,"low":8270,"close":8500,"volume":669,"rsi_14":57.28,"sma_20":8129.0,"sma_60":8000.17,"sma_120":8610.17},{"date":"2026-08-13","open":8510,"high":8630,"low":8010,"close":8580,"volume":3827,"rsi_14":57.87,"sma_20":8167.5,"sma_60":7998.0,"sma_120":8604.83},{"date":"2026-08-14","open":8610,"high":8810,"low":8600,"close":8800,"volume":4303,"rsi_14":66.82,"sma_20":8218.0,"sma_60":8001.5,"sma_120":8599.83},{"date":"2026-08-18","open":8800,"high":8810,"low":8750,"close":8800,"volume":3741,"rsi_14":65.07,"sma_20":8256.0,"sma_60":8006.67,"sma_120":8595.83},{"date":"2026-08-19","open":8730,"high":8850,"low":8690,"close":8850,"volume":4400,"rsi_14":91.56,"sma_20":8299.0,"sma_60":8012.5,"sma_120":8591.83},{"date":"2026-08-20","open":8780,"high":9110,"low":8570,"close":9110,"volume":14853,"rsi_14":92.26,"sma_20":8349.0,"sma_60":8015.17,"sma_120":8589.83},{"date":"2026-08-21","open":8890,"high":8940,"low":8770,"close":8930,"volume":2084,"rsi_14":75.78,"sma_20":8386.0,"sma_60":8019.83,"sma_120":8586.42},{"date":"2026-08-24","open":8840,"high":8970,"low":8740,"close":8960,"volume":1778,"rsi_14":80.65,"sma_20":8422.0,"sma_60":8024.83,"sma_120":8583.83},{"date":"2026-08-25","open":8890,"high":9000,"low":8810,"close":8940,"volume":2396,"rsi_14":82.64,"sma_20":8466.0,"sma_60":8031.83,"sma_120":8581.67},{"date":"2026-08-26","open":8940,"high":9000,"low":8450,"close":8990,"volume":3084,"rsi_14":81.42,"sma_20":8507.0,"sma_60":8043.0,"sma_120":8581.5},{"date":"2026-08-27","open":8920,"high":9040,"low":8800,"close":8980,"volume":893,"rsi_14":80.53,"sma_20":8577.5,"sma_60":8059.0,"sma_120":8587.17},{"date":"2026-08-28","open":9000,"high":9000,"low":8870,"close":8980,"volume":1571,"rsi_14":79.82,"sma_20":8642.0,"sma_60":8074.83,"sma_120":8587.92},{"date":"2026-08-31","open":8980,"high":8990,"low":8530,"close":8980,"volume":2755,"rsi_14":78.64,"sma_20":8677.5,"sma_60":8090.5,"sma_120":8589.33},{"date":"2026-09-01","open":8980,"high":8980,"low":8220,"close":8510,"volume":9424,"rsi_14":50.0,"sma_20":8693.0,"sma_60":8101.17,"sma_120":8590.42},{"date":"2026-09-02","open":8300,"high":8510,"low":8300,"close":8490,"volume":2529,"rsi_14":49.64,"sma_20":8710.0,"sma_60":8117.67,"sma_120":8588.42},{"date":"2026-09-03","open":8500,"high":9070,"low":8000,"close":8900,"volume":5892,"rsi_14":59.3,"sma_20":8741.0,"sma_60":8140.0,"sma_120":8588.0},{"date":"2026-09-04","open":8900,"high":9000,"low":8790,"close":8950,"volume":4019,"rsi_14":54.84,"sma_20":8774.0,"sma_60":8162.17,"sma_120":8587.17},{"date":"2026-09-07","open":8960,"high":9020,"low":8710,"close":8750,"volume":3747,"rsi_14":48.57,"sma_20":8795.0,"sma_60":8177.83,"sma_120":8584.67},{"date":"2026-09-08","open":8760,"high":8790,"low":8670,"close":8670,"volume":1018,"rsi_14":44.94,"sma_20":8809.0,"sma_60":8190.67,"sma_120":8581.58},{"date":"2026-09-09","open":8720,"high":8850,"low":8620,"close":8700,"volume":714,"rsi_14":36.77,"sma_20":8818.5,"sma_60":8203.83,"sma_120":8578.42},{"date":"2026-09-10","open":8770,"high":8770,"low":8540,"close":8730,"volume":642,"rsi_14":42.86,"sma_20":8830.0,"sma_60":8215.17,"sma_120":8574.5},{"date":"2026-09-11","open":8730,"high":8830,"low":8390,"close":8830,"volume":6035,"rsi_14":45.58,"sma_20":8842.5,"sma_60":8228.0,"sma_120":8572.83},{"date":"2026-09-14","open":8830,"high":9240,"low":8730,"close":8910,"volume":1807,"rsi_14":49.02,"sma_20":8848.0,"sma_60":8243.17,"sma_120":8570.5},{"date":"2026-09-15","open":8800,"high":8880,"low":8410,"close":8850,"volume":3201,"rsi_14":45.45,"sma_20":8850.5,"sma_60":8263.17,"sma_120":8569.58},{"date":"2026-09-16","open":8340,"high":8840,"low":8340,"close":8630,"volume":2338,"rsi_14":40.0,"sma_20":8839.5,"sma_60":8281.0,"sma_120":8566.08},{"date":"2026-09-17","open":8490,"high":8770,"low":8490,"close":8770,"volume":1014,"rsi_14":44.44,"sma_20":8822.5,"sma_60":8305.83,"sma_120":8563.08},{"date":"2026-09-18","open":8790,"high":8790,"low":8500,"close":8710,"volume":1493,"rsi_14":43.08,"sma_20":8811.5,"sma_60":8330.67,"sma_120":8560.25},{"date":"2026-09-21","open":8710,"high":8750,"low":8540,"close":8700,"volume":339,"rsi_14":56.38,"sma_20":8798.5,"sma_60":8357.0,"sma_120":8557.08},{"date":"2026-09-22","open":8610,"high":8780,"low":8600,"close":8600,"volume":2383,"rsi_14":53.5,"sma_20":8781.5,"sma_60":8385.33,"sma_120":8554.42},{"date":"2026-09-23","open":8700,"high":8770,"low":8640,"close":8660,"volume":1131,"rsi_14":40.16,"sma_20":8765.0,"sma_60":8405.0,"sma_120":8552.58},{"date":"2026-09-28","open":8710,"high":8790,"low":8660,"close":8790,"volume":1896,"rsi_14":43.85,"sma_20":8755.5,"sma_60":8428.5,"sma_120":8551.67},{"date":"2026-09-29","open":8400,"high":8600,"low":8400,"close":8540,"volume":3709,"rsi_14":42.22,"sma_20":8733.5,"sma_60":8438.67,"sma_120":8550.83},{"date":"2026-09-30","open":8920,"high":8920,"low":8440,"close":8610,"volume":511,"rsi_14":48.15,"sma_20":8715.5,"sma_60":8446.83,"sma_120":8549.0},{"date":"2026-10-01","open":8610,"high":8690,"low":8130,"close":8630,"volume":4606,"rsi_14":47.37,"sma_20":8721.5,"sma_60":8456.5,"sma_120":8547.75},{"date":"2026-10-02","open":8460,"high":8580,"low":8410,"close":8580,"volume":2095,"rsi_14":44.44,"sma_20":8726.0,"sma_60":8465.67,"sma_120":8546.83},{"date":"2026-10-06","open":8620,"high":9210,"low":8590,"close":9050,"volume":16500,"rsi_14":56.4,"sma_20":8733.0,"sma_60":8484.17,"sma_120":8547.5},{"date":"2026-10-07","open":8990,"high":9020,"low":8800,"close":9000,"volume":1987,"rsi_14":52.66,"sma_20":8735.5,"sma_60":8501.83,"sma_120":8546.92},{"date":"2026-10-08","open":9000,"high":9000,"low":8750,"close":8760,"volume":1206,"rsi_14":47.59,"sma_20":8736.0,"sma_60":8520.33,"sma_120":8544.0},{"date":"2026-10-12","open":8800,"high":8900,"low":8430,"close":8820,"volume":1682,"rsi_14":55.56,"sma_20":8743.5,"sma_60":8535.0,"sma_120":8541.0},{"date":"2026-10-13","open":8600,"high":10120,"low":8190,"close":8600,"volume":9517,"rsi_14":45.25,"sma_20":8738.5,"sma_60":8548.33,"sma_120":8535.83},{"date":"2026-10-14","open":8180,"high":8860,"low":8180,"close":8400,"volume":2124,"rsi_14":41.97,"sma_20":8722.0,"sma_60":8560.33,"sma_120":8523.42},{"date":"2026-10-15","open":8450,"high":8450,"low":7880,"close":7930,"volume":10068,"rsi_14":33.89,"sma_20":8677.0,"sma_60":8562.33,"sma_120":8505.08},{"date":"2026-10-16","open":8000,"high":8230,"low":7670,"close":8020,"volume":2454,"rsi_14":37.82,"sma_20":8632.5,"sma_60":8566.17,"sma_120":8487.67},{"date":"2026-10-19","open":8120,"high":8210,"low":8030,"close":8190,"volume":372,"rsi_14":40.56,"sma_20":8599.5,"sma_60":8568.67,"sma_120":8471.42},{"date":"2026-10-20","open":8090,"high":8240,"low":7610,"close":8120,"volume":2182,"rsi_14":36.21,"sma_20":8574.0,"sma_60":8570.83,"sma_120":8456.58},{"date":"2026-10-21","open":8240,"high":8240,"low":7960,"close":8150,"volume":2309,"rsi_14":41.18,"sma_20":8543.0,"sma_60":8571.5,"sma_120":8442.58},{"date":"2026-10-22","open":8190,"high":8190,"low":8000,"close":8070,"volume":249,"rsi_14":37.84,"sma_20":8511.0,"sma_60":8569.5,"sma_120":8427.5},{"date":"2026-10-23","open":8070,"high":8070,"low":7790,"close":7940,"volume":3122}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1083.66,"pbr":0.57,"per":7.33,"roa":3.82,"roe":4.1,"grade":"C","comment":"PER 7.33배, ROE 4.1%","revenue":31916030142.0,"analysis":"PER 7.3배입니다. ROE 4.1%입니다. 시가총액 535.68억. 매출 319.16억, 영업이익 38.61억.","eps_basis":"TTM","debt_ratio":0.07370091702560841,"market_cap":53567805500,"net_income":7318841088.0,"total_debt":6964041479.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":101454609033.0,"total_equity":94490567554.0,"profit_margin":22.93,"revenue_basis":"TTM","dividend_yield":3.7485,"net_income_basis":"TTM","operating_income":3861100896.0,"operating_margin":12.1,"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":7940.0,"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":11550.0},{"date":"2016-10-25","close":11550.0},{"date":"2016-10-26","close":11750.0},{"date":"2016-10-27","close":11100.0},{"date":"2016-10-28","close":10500.0},{"date":"2016-10-31","close":10300.0},{"date":"2016-11-01","close":10150.0},{"date":"2016-11-02","close":9200.0},{"date":"2016-11-03","close":9330.0},{"date":"2016-11-04","close":9050.0},{"date":"2016-11-07","close":9190.0},{"date":"2016-11-08","close":9850.0},{"date":"2016-11-09","close":9250.0},{"date":"2016-11-10","close":9420.0},{"date":"2016-11-11","close":9120.0},{"date":"2016-11-14","close":9150.0},{"date":"2016-11-15","close":8950.0},{"date":"2016-11-16","close":8980.0},{"date":"2016-11-17","close":9400.0},{"date":"2016-11-18","close":9090.0},{"date":"2016-11-21","close":8800.0},{"date":"2016-11-22","close":8730.0},{"date":"2016-11-23","close":8540.0},{"date":"2016-11-24","close":8360.0},{"date":"2016-11-25","close":8400.0},{"date":"2016-11-28","close":8550.0},{"date":"2016-11-29","close":8640.0},{"date":"2016-11-30","close":8520.0},{"date":"2016-12-01","close":8450.0},{"date":"2016-12-02","close":8450.0},{"date":"2016-12-05","close":8250.0},{"date":"2016-12-06","close":8490.0},{"date":"2016-12-07","close":8570.0},{"date":"2016-12-08","close":8770.0},{"date":"2016-12-09","close":8700.0},{"date":"2016-12-12","close":9110.0},{"date":"2016-12-13","close":9410.0},{"date":"2016-12-14","close":9500.0},{"date":"2016-12-15","close":9640.0},{"date":"2016-12-16","close":9640.0},{"date":"2016-12-19","close":9460.0},{"date":"2016-12-20","close":9180.0},{"date":"2016-12-21","close":9550.0},{"date":"2016-12-22","close":9450.0},{"date":"2016-12-23","close":9340.0},{"date":"2016-12-26","close":9480.0},{"date":"2016-12-27","close":9390.0},{"date":"2016-12-28","close":9320.0},{"date":"2016-12-29","close":9200.0},{"date":"2017-01-02","close":9170.0},{"date":"2017-01-03","close":9490.0},{"date":"2017-01-04","close":9560.0},{"date":"2017-01-05","close":9790.0},{"date":"2017-01-06","close":9790.0},{"date":"2017-01-09","close":9950.0},{"date":"2017-01-10","close":9850.0},{"date":"2017-01-11","close":9750.0},{"date":"2017-01-12","close":10250.0},{"date":"2017-01-13","close":10250.0},{"date":"2017-01-16","close":9660.0},{"date":"2017-01-17","close":9470.0},{"date":"2017-01-18","close":9390.0},{"date":"2017-01-19","close":9470.0},{"date":"2017-01-20","close":9210.0},{"date":"2017-01-23","close":9050.0},{"date":"2017-01-24","close":8950.0},{"date":"2017-01-25","close":9010.0},{"date":"2017-01-26","close":9150.0},{"date":"2017-01-31","close":9060.0},{"date":"2017-02-01","close":9290.0},{"date":"2017-02-02","close":9090.0},{"date":"2017-02-03","close":8920.0},{"date":"2017-02-06","close":8960.0},{"date":"2017-02-07","close":9050.0},{"date":"2017-02-08","close":9040.0},{"date":"2017-02-09","close":9050.0},{"date":"2017-02-10","close":9020.0},{"date":"2017-02-13","close":9020.0},{"date":"2017-02-14","close":9000.0},{"date":"2017-02-15","close":9080.0},{"date":"2017-02-16","close":9140.0},{"date":"2017-02-17","close":9250.0},{"date":"2017-02-20","close":9270.0},{"date":"2017-02-21","close":9220.0},{"date":"2017-02-22","close":9180.0},{"date":"2017-02-23","close":9100.0},{"date":"2017-02-24","close":9000.0},{"date":"2017-02-27","close":9010.0},{"date":"2017-02-28","close":9080.0},{"date":"2017-03-02","close":9000.0},{"date":"2017-03-03","close":8970.0},{"date":"2017-03-06","close":9010.0},{"date":"2017-03-07","close":9010.0},{"date":"2017-03-08","close":9130.0},{"date":"2017-03-09","close":9090.0},{"date":"2017-03-10","close":9090.0},{"date":"2017-03-13","close":9080.0},{"date":"2017-03-14","close":9100.0},{"date":"2017-03-15","close":9230.0},{"date":"2017-03-16","close":9190.0},{"date":"2017-03-17","close":9600.0},{"date":"2017-03-20","close":9630.0},{"date":"2017-03-21","close":9640.0},{"date":"2017-03-22","close":9580.0},{"date":"2017-03-23","close":9380.0},{"date":"2017-03-24","close":9400.0},{"date":"2017-03-27","close":9200.0},{"date":"2017-03-28","close":9250.0},{"date":"2017-03-29","close":9450.0},{"date":"2017-03-30","close":9520.0},{"date":"2017-03-31","close":9620.0},{"date":"2017-04-03","close":9650.0},{"date":"2017-04-04","close":9590.0},{"date":"2017-04-05","close":9860.0},{"date":"2017-04-06","close":9780.0},{"date":"2017-04-07","close":9770.0},{"date":"2017-04-10","close":9580.0},{"date":"2017-04-11","close":9570.0},{"date":"2017-04-12","close":9580.0},{"date":"2017-04-13","close":9720.0},{"date":"2017-04-14","close":9530.0},{"date":"2017-04-17","close":9810.0},{"date":"2017-04-18","close":9760.0},{"date":"2017-04-19","close":9930.0},{"date":"2017-04-20","close":9960.0},{"date":"2017-04-21","close":10300.0},{"date":"2017-04-24","close":10350.0},{"date":"2017-04-25","close":10350.0},{"date":"2017-04-26","close":10750.0},{"date":"2017-04-27","close":10800.0},{"date":"2017-04-28","close":10450.0},{"date":"2017-05-02","close":10200.0},{"date":"2017-05-04","close":10450.0},{"date":"2017-05-08","close":10250.0},{"date":"2017-05-10","close":10300.0},{"date":"2017-05-11","close":10300.0},{"date":"2017-05-12","close":10400.0},{"date":"2017-05-15","close":10150.0},{"date":"2017-05-16","close":9570.0},{"date":"2017-05-17","close":9500.0},{"date":"2017-05-18","close":9400.0},{"date":"2017-05-19","close":9720.0},{"date":"2017-05-22","close":9710.0},{"date":"2017-05-23","close":9800.0},{"date":"2017-05-24","close":9750.0},{"date":"2017-05-25","close":9760.0},{"date":"2017-05-26","close":9700.0},{"date":"2017-05-29","close":9560.0},{"date":"2017-05-30","close":9610.0},{"date":"2017-05-31","close":9660.0},{"date":"2017-06-01","close":9650.0},{"date":"2017-06-02","close":9720.0},{"date":"2017-06-05","close":9730.0},{"date":"2017-06-07","close":9770.0},{"date":"2017-06-08","close":9700.0},{"date":"2017-06-09","close":9590.0},{"date":"2017-06-12","close":9540.0},{"date":"2017-06-13","close":9580.0},{"date":"2017-06-14","close":9550.0},{"date":"2017-06-15","close":9490.0},{"date":"2017-06-16","close":9650.0},{"date":"2017-06-19","close":9710.0},{"date":"2017-06-20","close":9670.0},{"date":"2017-06-21","close":9600.0},{"date":"2017-06-22","close":9630.0},{"date":"2017-06-23","close":9670.0},{"date":"2017-06-26","close":9510.0},{"date":"2017-06-27","close":9490.0},{"date":"2017-06-28","close":9480.0},{"date":"2017-06-29","close":9400.0},{"date":"2017-06-30","close":9590.0},{"date":"2017-07-03","close":9630.0},{"date":"2017-07-04","close":9590.0},{"date":"2017-07-05","close":10000.0},{"date":"2017-07-06","close":9990.0},{"date":"2017-07-07","close":10250.0},{"date":"2017-07-10","close":10050.0},{"date":"2017-07-11","close":10100.0},{"date":"2017-07-12","close":10350.0},{"date":"2017-07-13","close":10350.0},{"date":"2017-07-14","close":9990.0},{"date":"2017-07-17","close":9880.0},{"date":"2017-07-18","close":9690.0},{"date":"2017-07-19","close":10050.0},{"date":"2017-07-20","close":10000.0},{"date":"2017-07-21","close":9980.0},{"date":"2017-07-24","close":10150.0},{"date":"2017-07-25","close":10200.0},{"date":"2017-07-26","close":10000.0},{"date":"2017-07-27","close":10000.0},{"date":"2017-07-28","close":9870.0},{"date":"2017-07-31","close":10000.0},{"date":"2017-08-01","close":10100.0},{"date":"2017-08-02","close":10050.0},{"date":"2017-08-03","close":9730.0},{"date":"2017-08-04","close":9780.0},{"date":"2017-08-07","close":9870.0},{"date":"2017-08-08","close":9990.0},{"date":"2017-08-09","close":9700.0},{"date":"2017-08-10","close":9680.0},{"date":"2017-08-11","close":9500.0},{"date":"2017-08-14","close":9340.0},{"date":"2017-08-16","close":9280.0},{"date":"2017-08-17","close":9340.0},{"date":"2017-08-18","close":9470.0},{"date":"2017-08-21","close":9490.0},{"date":"2017-08-22","close":9320.0},{"date":"2017-08-23","close":9210.0},{"date":"2017-08-24","close":9090.0},{"date":"2017-08-25","close":9180.0},{"date":"2017-08-28","close":9200.0},{"date":"2017-08-29","close":9230.0},{"date":"2017-08-30","close":9670.0},{"date":"2017-08-31","close":9590.0},{"date":"2017-09-01","close":9600.0},{"date":"2017-09-04","close":9500.0},{"date":"2017-09-05","close":9380.0},{"date":"2017-09-06","close":9390.0},{"date":"2017-09-07","close":9400.0},{"date":"2017-09-08","close":9390.0},{"date":"2017-09-11","close":9300.0},{"date":"2017-09-12","close":9390.0},{"date":"2017-09-13","close":9300.0},{"date":"2017-09-14","close":9200.0},{"date":"2017-09-15","close":9160.0},{"date":"2017-09-18","close":9240.0},{"date":"2017-09-19","close":9280.0},{"date":"2017-09-20","close":9080.0},{"date":"2017-09-21","close":9030.0},{"date":"2017-09-22","close":8770.0},{"date":"2017-09-25","close":8390.0},{"date":"2017-09-26","close":8450.0},{"date":"2017-09-27","close":8760.0},{"date":"2017-09-28","close":8810.0},{"date":"2017-09-29","close":8940.0},{"date":"2017-10-10","close":8950.0},{"date":"2017-10-11","close":8980.0},{"date":"2017-10-12","close":9020.0},{"date":"2017-10-13","close":8980.0},{"date":"2017-10-16","close":8960.0},{"date":"2017-10-17","close":8940.0},{"date":"2017-10-18","close":8910.0},{"date":"2017-10-19","close":9430.0},{"date":"2017-10-20","close":9900.0},{"date":"2017-10-23","close":9990.0},{"date":"2017-10-24","close":9780.0},{"date":"2017-10-25","close":9470.0},{"date":"2017-10-26","close":9810.0},{"date":"2017-10-27","close":9800.0},{"date":"2017-10-30","close":9920.0},{"date":"2017-10-31","close":9990.0},{"date":"2017-11-01","close":9960.0},{"date":"2017-11-02","close":9950.0},{"date":"2017-11-03","close":9910.0},{"date":"2017-11-06","close":9910.0},{"date":"2017-11-07","close":9920.0},{"date":"2017-11-08","close":9880.0},{"date":"2017-11-09","close":9930.0},{"date":"2017-11-10","close":10350.0},{"date":"2017-11-13","close":10150.0},{"date":"2017-11-14","close":9920.0},{"date":"2017-11-15","close":9380.0},{"date":"2017-11-16","close":9490.0},{"date":"2017-11-17","close":9360.0},{"date":"2017-11-20","close":9280.0},{"date":"2017-11-21","close":9290.0},{"date":"2017-11-22","close":9300.0},{"date":"2017-11-23","close":9310.0},{"date":"2017-11-24","close":9280.0},{"date":"2017-11-27","close":9150.0},{"date":"2017-11-28","close":9060.0},{"date":"2017-11-29","close":9090.0},{"date":"2017-11-30","close":8970.0},{"date":"2017-12-01","close":8940.0},{"date":"2017-12-04","close":8930.0},{"date":"2017-12-05","close":8940.0},{"date":"2017-12-06","close":8920.0},{"date":"2017-12-07","close":8850.0},{"date":"2017-12-08","close":8730.0},{"date":"2017-12-11","close":8790.0},{"date":"2017-12-12","close":8740.0},{"date":"2017-12-13","close":8800.0},{"date":"2017-12-14","close":9170.0},{"date":"2017-12-15","close":9200.0},{"date":"2017-12-18","close":9510.0},{"date":"2017-12-19","close":9480.0},{"date":"2017-12-20","close":9180.0},{"date":"2017-12-21","close":9260.0},{"date":"2017-12-22","close":9390.0},{"date":"2017-12-26","close":9340.0},{"date":"2017-12-27","close":9250.0},{"date":"2017-12-28","close":9150.0},{"date":"2018-01-02","close":8203.3359},{"date":"2018-01-03","close":8167.4351},{"date":"2018-01-04","close":8077.6836},{"date":"2018-01-05","close":8068.708},{"date":"2018-01-08","close":8005.8809},{"date":"2018-01-09","close":7916.1299},{"date":"2018-01-10","close":7969.9805},{"date":"2018-01-11","close":7907.1543},{"date":"2018-01-12","close":7916.1299},{"date":"2018-01-15","close":7943.0562},{"date":"2018-01-16","close":7934.0801},{"date":"2018-01-17","close":7987.9307},{"date":"2018-01-18","close":8185.3867},{"date":"2018-01-19","close":8400.791},{"date":"2018-01-22","close":8696.9736},{"date":"2018-01-23","close":8687.9971},{"date":"2018-01-24","close":8598.2461},{"date":"2018-01-25","close":8966.2295},{"date":"2018-01-26","close":9154.708},{"date":"2018-01-29","close":8921.3516},{"date":"2018-01-30","close":8975.2041},{"date":"2018-01-31","close":8858.5254},{"date":"2018-02-01","close":8849.5508},{"date":"2018-02-02","close":8616.1943},{"date":"2018-02-05","close":8275.1377},{"date":"2018-02-06","close":8086.6577},{"date":"2018-02-07","close":8284.1143},{"date":"2018-02-08","close":8472.5928},{"date":"2018-02-09","close":8490.542},{"date":"2018-02-12","close":8616.1943},{"date":"2018-02-13","close":8562.3457},{"date":"2018-02-14","close":8436.6904},{"date":"2018-02-19","close":8427.7168},{"date":"2018-02-20","close":8580.2939},{"date":"2018-02-21","close":8912.377},{"date":"2018-02-22","close":8912.377},{"date":"2018-02-23","close":8966.2295},{"date":"2018-02-26","close":9020.0801},{"date":"2018-02-27","close":8652.0977},{"date":"2018-02-28","close":8391.8154},{"date":"2018-03-02","close":8535.4189},{"date":"2018-03-05","close":8194.3613},{"date":"2018-03-06","close":8427.7168},{"date":"2018-03-07","close":8364.8906},{"date":"2018-03-08","close":8373.8652},{"date":"2018-03-09","close":8463.6182},{"date":"2018-03-12","close":8831.6016},{"date":"2018-03-13","close":8912.377},{"date":"2018-03-14","close":8822.626},{"date":"2018-03-15","close":8661.0703},{"date":"2018-03-16","close":8723.8984},{"date":"2018-03-19","close":8661.0703},{"date":"2018-03-20","close":8670.0459},{"date":"2018-03-21","close":8652.0977},{"date":"2018-03-22","close":8427.7168},{"date":"2018-03-23","close":8328.9902},{"date":"2018-03-26","close":8302.0625},{"date":"2018-03-27","close":8302.0625},{"date":"2018-03-28","close":8185.3867},{"date":"2018-03-29","close":8257.1875},{"date":"2018-03-30","close":8391.8154},{"date":"2018-04-02","close":8320.0137},{"date":"2018-04-03","close":8248.2129},{"date":"2018-04-04","close":7978.9556},{"date":"2018-04-05","close":8077.6836},{"date":"2018-04-06","close":8077.6836},{"date":"2018-04-09","close":8167.4351},{"date":"2018-04-10","close":7907.1543},{"date":"2018-04-11","close":8185.3867},{"date":"2018-04-12","close":8239.2373},{"date":"2018-04-13","close":8257.1875},{"date":"2018-04-16","close":8248.2129},{"date":"2018-04-17","close":8275.1377},{"date":"2018-04-18","close":8328.9902},{"date":"2018-04-19","close":8328.9902},{"date":"2018-04-20","close":8328.9902},{"date":"2018-04-23","close":8266.1621},{"date":"2018-04-24","close":8311.04},{"date":"2018-04-25","close":8382.8408},{"date":"2018-04-26","close":8472.5928},{"date":"2018-04-27","close":8427.7168},{"date":"2018-04-30","close":8445.667},{"date":"2018-05-02","close":8616.1943},{"date":"2018-05-03","close":8652.0977},{"date":"2018-05-04","close":8544.3936},{"date":"2018-05-08","close":8445.667},{"date":"2018-05-09","close":8382.8408},{"date":"2018-05-10","close":8499.5186},{"date":"2018-05-11","close":8562.3457},{"date":"2018-05-14","close":8571.3193},{"date":"2018-05-15","close":8705.9463},{"date":"2018-05-16","close":8364.8906},{"date":"2018-05-17","close":8230.2617},{"date":"2018-05-18","close":8167.4351},{"date":"2018-05-21","close":8167.4351},{"date":"2018-05-23","close":8230.2617},{"date":"2018-05-24","close":8194.3613},{"date":"2018-05-25","close":8068.708},{"date":"2018-05-28","close":8014.8574},{"date":"2018-05-29","close":7871.2539},{"date":"2018-05-30","close":7763.5513},{"date":"2018-05-31","close":7790.4766},{"date":"2018-06-01","close":7754.5767},{"date":"2018-06-04","close":7664.8232},{"date":"2018-06-05","close":7826.3784},{"date":"2018-06-07","close":7862.2788},{"date":"2018-06-08","close":7844.3291},{"date":"2018-06-11","close":7790.4766},{"date":"2018-06-12","close":7754.5767},{"date":"2018-06-14","close":7826.3784},{"date":"2018-06-15","close":7907.1543},{"date":"2018-06-18","close":7880.23},{"date":"2018-06-19","close":7844.3291},{"date":"2018-06-20","close":8140.5098},{"date":"2018-06-21","close":7996.9072},{"date":"2018-06-22","close":8131.5347},{"date":"2018-06-25","close":8077.6836},{"date":"2018-06-26","close":7943.0562},{"date":"2018-06-27","close":7871.2539},{"date":"2018-06-28","close":7835.3521},{"date":"2018-06-29","close":7934.0801},{"date":"2018-07-02","close":7817.4028},{"date":"2018-07-03","close":7808.4277},{"date":"2018-07-04","close":7763.5513},{"date":"2018-07-05","close":7718.6753},{"date":"2018-07-06","close":7898.1797},{"date":"2018-07-09","close":7862.2788},{"date":"2018-07-10","close":7952.0303},{"date":"2018-07-11","close":7898.1797},{"date":"2018-07-12","close":7952.0303},{"date":"2018-07-13","close":7925.1045},{"date":"2018-07-16","close":7889.2041},{"date":"2018-07-17","close":7934.0801},{"date":"2018-07-18","close":7898.1797},{"date":"2018-07-19","close":7754.5767},{"date":"2018-07-20","close":7682.7744},{"date":"2018-07-23","close":7539.1719},{"date":"2018-07-24","close":7601.998},{"date":"2018-07-25","close":7395.5679},{"date":"2018-07-26","close":7359.6665},{"date":"2018-07-27","close":7323.7671},{"date":"2018-07-30","close":7251.9648},{"date":"2018-07-31","close":7216.064},{"date":"2018-08-01","close":7162.2129},{"date":"2018-08-02","close":7225.0391},{"date":"2018-08-03","close":7153.2373},{"date":"2018-08-06","close":7153.2373},{"date":"2018-08-07","close":7162.2129},{"date":"2018-08-08","close":7225.0391},{"date":"2018-08-09","close":7171.188},{"date":"2018-08-10","close":7144.2612},{"date":"2018-08-13","close":7045.5352},{"date":"2018-08-14","close":7225.0391},{"date":"2018-08-16","close":7162.2129},{"date":"2018-08-17","close":7207.0889},{"date":"2018-08-20","close":7198.1138},{"date":"2018-08-21","close":7135.2871},{"date":"2018-08-22","close":7117.3369},{"date":"2018-08-23","close":7090.4102},{"date":"2018-08-24","close":7072.4609},{"date":"2018-08-27","close":7063.4858},{"date":"2018-08-28","close":7090.4102},{"date":"2018-08-29","close":7099.3862},{"date":"2018-08-30","close":7126.3115},{"date":"2018-08-31","close":7162.2129},{"date":"2018-09-03","close":7189.1382},{"date":"2018-09-04","close":7189.1382},{"date":"2018-09-05","close":7135.2871},{"date":"2018-09-06","close":7180.1631},{"date":"2018-09-07","close":7162.2129},{"date":"2018-09-10","close":7251.9648},{"date":"2018-09-11","close":7234.0142},{"date":"2018-09-12","close":7018.6089},{"date":"2018-09-13","close":7108.3613},{"date":"2018-09-14","close":7198.1138},{"date":"2018-09-17","close":7153.2373},{"date":"2018-09-18","close":7180.1631},{"date":"2018-09-19","close":7090.4102},{"date":"2018-09-20","close":7180.1631},{"date":"2018-09-21","close":7189.1382},{"date":"2018-09-27","close":7153.2373},{"date":"2018-09-28","close":7198.1138},{"date":"2018-10-01","close":7171.188},{"date":"2018-10-02","close":7045.5352},{"date":"2018-10-04","close":7126.3115},{"date":"2018-10-05","close":7171.188},{"date":"2018-10-08","close":7135.2871},{"date":"2018-10-10","close":7090.4102},{"date":"2018-10-11","close":6991.6846},{"date":"2018-10-12","close":6803.2046},{"date":"2018-10-15","close":6722.4277},{"date":"2018-10-16","close":6928.8574},{"date":"2018-10-17","close":6839.1055},{"date":"2018-10-18","close":6892.9565},{"date":"2018-10-19","close":6866.0312},{"date":"2018-10-22","close":6839.1055},{"date":"2018-10-23","close":6767.3037},{"date":"2018-10-24","close":6551.8994},{"date":"2018-10-25","close":6255.7173},{"date":"2018-10-26","close":6183.915},{"date":"2018-10-29","close":5663.353},{"date":"2018-10-30","close":5627.4531},{"date":"2018-10-31","close":5537.7007},{"date":"2018-11-01","close":5528.7261},{"date":"2018-11-02","close":5923.6338},{"date":"2018-11-05","close":5896.708},{"date":"2018-11-06","close":5950.5605},{"date":"2018-11-07","close":5833.8828},{"date":"2018-11-08","close":5771.0562},{"date":"2018-11-09","close":5815.9321},{"date":"2018-11-12","close":5815.9321},{"date":"2018-11-13","close":5726.1797},{"date":"2018-11-14","close":5771.0562},{"date":"2018-11-15","close":5708.229},{"date":"2018-11-16","close":5735.1553},{"date":"2018-11-19","close":5986.4604},{"date":"2018-11-20","close":5995.436},{"date":"2018-11-21","close":5860.8086},{"date":"2018-11-22","close":6013.3862},{"date":"2018-11-23","close":6076.2129},{"date":"2018-11-26","close":6085.189},{"date":"2018-11-27","close":6022.3618},{"date":"2018-11-28","close":6013.3862},{"date":"2018-11-29","close":6040.313},{"date":"2018-11-30","close":6031.3369},{"date":"2018-12-03","close":6004.4116},{"date":"2018-12-04","close":5986.4604},{"date":"2018-12-05","close":5941.584},{"date":"2018-12-06","close":5851.8335},{"date":"2018-12-07","close":5842.8579},{"date":"2018-12-10","close":5797.9814},{"date":"2018-12-11","close":5753.1055},{"date":"2018-12-12","close":5860.8086},{"date":"2018-12-13","close":5815.9321},{"date":"2018-12-14","close":5887.7339},{"date":"2018-12-17","close":6013.3862},{"date":"2018-12-18","close":6058.2627},{"date":"2018-12-19","close":6049.2876},{"date":"2018-12-20","close":6004.4116},{"date":"2018-12-21","close":6013.3862},{"date":"2018-12-24","close":6031.3369},{"date":"2018-12-26","close":6058.2627},{"date":"2018-12-27","close":6162.6382},{"date":"2018-12-28","close":6171.7134},{"date":"2019-01-02","close":6189.8657},{"date":"2019-01-03","close":5935.7363},{"date":"2019-01-04","close":5935.7363},{"date":"2019-01-07","close":6316.9302},{"date":"2019-01-08","close":6353.2339},{"date":"2019-01-09","close":6362.311},{"date":"2019-01-10","close":6434.9189},{"date":"2019-01-11","close":6380.4624},{"date":"2019-01-14","close":6353.2339},{"date":"2019-01-15","close":6353.2339},{"date":"2019-01-16","close":6353.2339},{"date":"2019-01-17","close":6489.375},{"date":"2019-01-18","close":6498.4512},{"date":"2019-01-21","close":6498.4512},{"date":"2019-01-22","close":6462.1465},{"date":"2019-01-23","close":6525.6787},{"date":"2019-01-24","close":6552.9077},{"date":"2019-01-25","close":6543.8315},{"date":"2019-01-28","close":6353.2339},{"date":"2019-01-29","close":6371.3867},{"date":"2019-01-30","close":6389.5386},{"date":"2019-01-31","close":6398.6147},{"date":"2019-02-01","close":6443.9941},{"date":"2019-02-07","close":6462.1465},{"date":"2019-02-08","close":6471.2227},{"date":"2019-02-11","close":6443.9941},{"date":"2019-02-12","close":6462.1465},{"date":"2019-02-13","close":6525.6787},{"date":"2019-02-14","close":6534.7559},{"date":"2019-02-15","close":6498.4512},{"date":"2019-02-18","close":6443.9941},{"date":"2019-02-19","close":6162.6382},{"date":"2019-02-20","close":6099.105},{"date":"2019-02-21","close":6217.0938},{"date":"2019-02-22","close":6244.3218},{"date":"2019-02-25","close":6389.5386},{"date":"2019-02-26","close":6353.2339},{"date":"2019-02-27","close":6353.2339},{"date":"2019-02-28","close":6453.0713},{"date":"2019-03-04","close":6443.9941},{"date":"2019-03-05","close":6443.9941},{"date":"2019-03-06","close":6298.7783},{"date":"2019-03-07","close":6262.4731},{"date":"2019-03-08","close":6335.0825},{"date":"2019-03-11","close":6189.8657},{"date":"2019-03-12","close":5990.1919},{"date":"2019-03-13","close":5881.2798},{"date":"2019-03-14","close":5990.1919},{"date":"2019-03-15","close":6026.4961},{"date":"2019-03-18","close":6026.4961},{"date":"2019-03-19","close":5999.2681},{"date":"2019-03-20","close":5962.9634},{"date":"2019-03-21","close":5908.5083},{"date":"2019-03-22","close":5926.6606},{"date":"2019-03-25","close":5917.5845},{"date":"2019-03-26","close":5935.7363},{"date":"2019-03-27","close":5817.7471},{"date":"2019-03-28","close":5863.1274},{"date":"2019-03-29","close":5935.7363},{"date":"2019-04-01","close":6035.5728},{"date":"2019-04-02","close":6080.9526},{"date":"2019-04-03","close":6117.2573},{"date":"2019-04-04","close":6026.4961},{"date":"2019-04-05","close":6135.4087},{"date":"2019-04-08","close":6144.4854},{"date":"2019-04-09","close":6117.2573},{"date":"2019-04-10","close":6689.0483},{"date":"2019-04-11","close":6598.2881},{"date":"2019-04-12","close":6988.5576},{"date":"2019-04-15","close":7015.7861},{"date":"2019-04-16","close":7043.0142},{"date":"2019-04-17","close":7142.8511},{"date":"2019-04-18","close":7079.3184},{"date":"2019-04-19","close":7052.0898},{"date":"2019-04-22","close":7015.7861},{"date":"2019-04-23","close":6634.5918},{"date":"2019-04-24","close":6634.5918},{"date":"2019-04-25","close":6462.1465},{"date":"2019-04-26","close":6516.6025},{"date":"2019-04-29","close":6652.7437},{"date":"2019-04-30","close":6707.1997},{"date":"2019-05-02","close":6852.4175},{"date":"2019-05-03","close":6707.1997},{"date":"2019-05-07","close":6752.5806},{"date":"2019-05-08","close":6716.2764},{"date":"2019-05-09","close":6407.6909},{"date":"2019-05-10","close":6453.0713},{"date":"2019-05-13","close":6453.0713},{"date":"2019-05-14","close":6335.0825},{"date":"2019-05-15","close":6425.8433},{"date":"2019-05-16","close":6289.7017},{"date":"2019-05-17","close":6208.0176},{"date":"2019-05-20","close":6053.7241},{"date":"2019-05-21","close":6062.8008},{"date":"2019-05-22","close":6071.877},{"date":"2019-05-23","close":5917.5845},{"date":"2019-05-24","close":5899.4321},{"date":"2019-05-27","close":5872.2036},{"date":"2019-05-28","close":5962.9634},{"date":"2019-05-29","close":5890.356},{"date":"2019-05-30","close":5944.812},{"date":"2019-05-31","close":5926.6606},{"date":"2019-06-03","close":5935.7363},{"date":"2019-06-04","close":6017.4209},{"date":"2019-06-05","close":6198.9409},{"date":"2019-06-07","close":6189.8657},{"date":"2019-06-10","close":6217.0938},{"date":"2019-06-11","close":6217.0938},{"date":"2019-06-12","close":6208.0176},{"date":"2019-06-13","close":6262.4731},{"date":"2019-06-14","close":6208.0176},{"date":"2019-06-17","close":6171.7134},{"date":"2019-06-18","close":6171.7134},{"date":"2019-06-19","close":6235.2456},{"date":"2019-06-20","close":6280.627},{"date":"2019-06-21","close":6371.3867},{"date":"2019-06-24","close":6398.6147},{"date":"2019-06-25","close":6271.5498},{"date":"2019-06-26","close":6171.7134},{"date":"2019-06-27","close":6162.6382},{"date":"2019-06-28","close":6153.562},{"date":"2019-07-01","close":6135.4087},{"date":"2019-07-02","close":6099.105},{"date":"2019-07-03","close":6117.2573},{"date":"2019-07-04","close":6080.9526},{"date":"2019-07-05","close":6126.333},{"date":"2019-07-08","close":6062.8008},{"date":"2019-07-09","close":6008.3438},{"date":"2019-07-10","close":6080.9526},{"date":"2019-07-11","close":6090.0288},{"date":"2019-07-12","close":6135.4087},{"date":"2019-07-15","close":6035.5728},{"date":"2019-07-16","close":6026.4961},{"date":"2019-07-17","close":6044.6494},{"date":"2019-07-18","close":5926.6606},{"date":"2019-07-19","close":5999.2681},{"date":"2019-07-22","close":6035.5728},{"date":"2019-07-23","close":5962.9634},{"date":"2019-07-24","close":5990.1919},{"date":"2019-07-25","close":5981.1167},{"date":"2019-07-26","close":5926.6606},{"date":"2019-07-29","close":5817.7471},{"date":"2019-07-30","close":5781.4434},{"date":"2019-07-31","close":5808.6719},{"date":"2019-08-01","close":5781.4434},{"date":"2019-08-02","close":5717.9111},{"date":"2019-08-05","close":5391.1733},{"date":"2019-08-06","close":5273.1846},{"date":"2019-08-07","close":5291.3364},{"date":"2019-08-08","close":5427.4771},{"date":"2019-08-09","close":5400.2495},{"date":"2019-08-12","close":5445.6294},{"date":"2019-08-13","close":5491.0093},{"date":"2019-08-14","close":5599.9224},{"date":"2019-08-16","close":5790.519},{"date":"2019-08-19","close":5572.6943},{"date":"2019-08-20","close":5645.3027},{"date":"2019-08-21","close":5627.1509},{"date":"2019-08-22","close":5654.3784},{"date":"2019-08-23","close":5681.6069},{"date":"2019-08-26","close":5545.4658},{"date":"2019-08-27","close":5545.4658},{"date":"2019-08-28","close":5645.3027},{"date":"2019-08-29","close":5572.6943},{"date":"2019-08-30","close":5763.2915},{"date":"2019-09-02","close":5808.6719},{"date":"2019-09-03","close":5881.2798},{"date":"2019-09-04","close":5917.5845},{"date":"2019-09-05","close":5972.0405},{"date":"2019-09-06","close":5972.0405},{"date":"2019-09-09","close":5863.1274},{"date":"2019-09-10","close":5981.1167},{"date":"2019-09-11","close":5899.4321},{"date":"2019-09-16","close":5972.0405},{"date":"2019-09-17","close":5953.8882},{"date":"2019-09-18","close":5990.1919},{"date":"2019-09-19","close":5981.1167},{"date":"2019-09-20","close":5990.1919},{"date":"2019-09-23","close":5981.1167},{"date":"2019-09-24","close":5981.1167},{"date":"2019-09-25","close":5863.1274},{"date":"2019-09-26","close":5781.4434},{"date":"2019-09-27","close":5835.8994},{"date":"2019-09-30","close":5863.1274},{"date":"2019-10-01","close":5808.6719},{"date":"2019-10-02","close":5790.519},{"date":"2019-10-04","close":5745.1392},{"date":"2019-10-07","close":5636.2271},{"date":"2019-10-08","close":5545.4658},{"date":"2019-10-10","close":5536.3901},{"date":"2019-10-11","close":5581.7705},{"date":"2019-10-14","close":5636.2271},{"date":"2019-10-15","close":5572.6943},{"date":"2019-10-16","close":5654.3784},{"date":"2019-10-17","close":5618.0742},{"date":"2019-10-18","close":5654.3784},{"date":"2019-10-21","close":5663.4546},{"date":"2019-10-22","close":5663.4546},{"date":"2019-10-23","close":5672.5308},{"date":"2019-10-24","close":5672.5308},{"date":"2019-10-25","close":5835.8994},{"date":"2019-10-28","close":5835.8994},{"date":"2019-10-29","close":5835.8994},{"date":"2019-10-30","close":5817.7471},{"date":"2019-10-31","close":5826.8232},{"date":"2019-11-01","close":5844.9756},{"date":"2019-11-04","close":5844.9756},{"date":"2019-11-05","close":5872.2036},{"date":"2019-11-06","close":5844.9756},{"date":"2019-11-07","close":5826.8232},{"date":"2019-11-08","close":5863.1274},{"date":"2019-11-11","close":5835.8994},{"date":"2019-11-12","close":5854.0522},{"date":"2019-11-13","close":5899.4321},{"date":"2019-11-14","close":5926.6606},{"date":"2019-11-15","close":5944.812},{"date":"2019-11-18","close":5990.1919},{"date":"2019-11-19","close":5953.8882},{"date":"2019-11-20","close":5854.0522},{"date":"2019-11-21","close":5863.1274},{"date":"2019-11-22","close":5881.2798},{"date":"2019-11-25","close":5881.2798},{"date":"2019-11-26","close":5990.1919},{"date":"2019-11-27","close":5881.2798},{"date":"2019-11-28","close":5781.4434},{"date":"2019-11-29","close":5763.2915},{"date":"2019-12-02","close":5717.9111},{"date":"2019-12-03","close":5826.8232},{"date":"2019-12-04","close":5763.2915},{"date":"2019-12-05","close":5763.2915},{"date":"2019-12-06","close":5790.519},{"date":"2019-12-09","close":5745.1392},{"date":"2019-12-10","close":5926.6606},{"date":"2019-12-11","close":5908.5083},{"date":"2019-12-12","close":5817.7471},{"date":"2019-12-13","close":5835.8994},{"date":"2019-12-16","close":5844.9756},{"date":"2019-12-17","close":6026.4961},{"date":"2019-12-18","close":6035.5728},{"date":"2019-12-19","close":6153.562},{"date":"2019-12-20","close":6162.6382},{"date":"2019-12-23","close":6171.7134},{"date":"2019-12-24","close":6171.7134},{"date":"2019-12-26","close":6171.7134},{"date":"2019-12-27","close":6534.2153},{"date":"2019-12-30","close":6837.0654},{"date":"2020-01-02","close":6708.5835},{"date":"2020-01-03","close":6369.0249},{"date":"2020-01-06","close":6350.6704},{"date":"2020-01-07","close":6277.252},{"date":"2020-01-08","close":5937.6934},{"date":"2020-01-09","close":6130.4155},{"date":"2020-01-10","close":6047.8203},{"date":"2020-01-13","close":6075.3516},{"date":"2020-01-14","close":6020.2886},{"date":"2020-01-15","close":6056.9976},{"date":"2020-01-16","close":6011.1113},{"date":"2020-01-17","close":6066.1743},{"date":"2020-01-20","close":6020.2886},{"date":"2020-01-21","close":6020.2886},{"date":"2020-01-22","close":6148.77},{"date":"2020-01-23","close":6121.2383},{"date":"2020-01-28","close":5983.5796},{"date":"2020-01-29","close":5956.0474},{"date":"2020-01-30","close":5781.6792},{"date":"2020-01-31","close":5662.3745},{"date":"2020-02-03","close":5735.7935},{"date":"2020-02-04","close":5744.9707},{"date":"2020-02-05","close":5800.0337},{"date":"2020-02-06","close":5845.9199},{"date":"2020-02-07","close":5754.1479},{"date":"2020-02-10","close":5598.1348},{"date":"2020-02-11","close":5671.5518},{"date":"2020-02-12","close":5662.3745},{"date":"2020-02-13","close":5579.7793},{"date":"2020-02-14","close":5735.7935},{"date":"2020-02-17","close":5744.9707},{"date":"2020-02-18","close":5754.1479},{"date":"2020-02-19","close":5855.0977},{"date":"2020-02-20","close":5800.0337},{"date":"2020-02-21","close":5800.0337},{"date":"2020-02-24","close":5588.957},{"date":"2020-02-25","close":5634.8433},{"date":"2020-02-26","close":5735.7935},{"date":"2020-02-27","close":5845.9199},{"date":"2020-02-28","close":5588.957},{"date":"2020-03-02","close":5598.1348},{"date":"2020-03-03","close":5598.1348},{"date":"2020-03-04","close":5662.3745},{"date":"2020-03-05","close":5735.7935},{"date":"2020-03-06","close":5726.6157},{"date":"2020-03-09","close":5543.0708},{"date":"2020-03-10","close":5442.1206},{"date":"2020-03-11","close":5387.0566},{"date":"2020-03-12","close":5056.6758},{"date":"2020-03-13","close":4574.8687},{"date":"2020-03-16","close":4377.5576},{"date":"2020-03-17","close":4496.8618},{"date":"2020-03-18","close":4405.0889},{"date":"2020-03-19","close":3854.4531},{"date":"2020-03-20","close":3817.7439},{"date":"2020-03-23","close":3579.1348},{"date":"2020-03-24","close":3748.9143},{"date":"2020-03-25","close":4024.2327},{"date":"2020-03-26","close":3982.9346},{"date":"2020-03-27","close":4070.1189},{"date":"2020-03-30","close":4230.7212},{"date":"2020-03-31","close":4221.5439},{"date":"2020-04-01","close":4249.0762},{"date":"2020-04-02","close":4496.8618},{"date":"2020-04-03","close":4524.3936},{"date":"2020-04-06","close":4726.2939},{"date":"2020-04-07","close":4698.7617},{"date":"2020-04-08","close":4652.876},{"date":"2020-04-09","close":4680.4077},{"date":"2020-04-10","close":4717.1162},{"date":"2020-04-13","close":4717.1162},{"date":"2020-04-14","close":4818.0664},{"date":"2020-04-16","close":4946.5479},{"date":"2020-04-17","close":4946.5479},{"date":"2020-04-20","close":4983.2568},{"date":"2020-04-21","close":4891.4844},{"date":"2020-04-22","close":5047.498},{"date":"2020-04-23","close":5203.5112},{"date":"2020-04-24","close":5194.335},{"date":"2020-04-27","close":5221.8667},{"date":"2020-04-28","close":5166.8027},{"date":"2020-04-29","close":5203.5112},{"date":"2020-05-04","close":5175.98},{"date":"2020-05-06","close":5240.2207},{"date":"2020-05-07","close":5414.5884},{"date":"2020-05-08","close":5506.3618},{"date":"2020-05-11","close":5598.1348},{"date":"2020-05-12","close":5543.0708},{"date":"2020-05-13","close":5460.4751},{"date":"2020-05-14","close":5414.5884},{"date":"2020-05-15","close":5387.0566},{"date":"2020-05-18","close":5524.7163},{"date":"2020-05-19","close":5552.2476},{"date":"2020-05-20","close":5735.7935},{"date":"2020-05-21","close":5763.3257},{"date":"2020-05-22","close":5506.3618},{"date":"2020-05-25","close":5506.3618},{"date":"2020-05-26","close":5570.6025},{"date":"2020-05-27","close":5607.311},{"date":"2020-05-28","close":5616.4888},{"date":"2020-05-29","close":5561.4248},{"date":"2020-06-01","close":5644.021},{"date":"2020-06-02","close":5744.9707},{"date":"2020-06-03","close":5781.6792},{"date":"2020-06-04","close":5699.084},{"date":"2020-06-05","close":5735.7935},{"date":"2020-06-08","close":5754.1479},{"date":"2020-06-09","close":5818.3882},{"date":"2020-06-10","close":5781.6792},{"date":"2020-06-11","close":5726.6157},{"date":"2020-06-12","close":5533.8931},{"date":"2020-06-15","close":5377.8794},{"date":"2020-06-16","close":5497.1846},{"date":"2020-06-17","close":5506.3618},{"date":"2020-06-18","close":5497.1846},{"date":"2020-06-19","close":5460.4751},{"date":"2020-06-22","close":5506.3618},{"date":"2020-06-23","close":5423.7661},{"date":"2020-06-24","close":5451.2983},{"date":"2020-06-25","close":5341.1709},{"date":"2020-06-26","close":5414.5884},{"date":"2020-06-29","close":5350.3477},{"date":"2020-06-30","close":5414.5884},{"date":"2020-07-01","close":5451.2983},{"date":"2020-07-02","close":5451.2983},{"date":"2020-07-03","close":5405.4111},{"date":"2020-07-06","close":5359.5254},{"date":"2020-07-07","close":5460.4751},{"date":"2020-07-08","close":5469.6528},{"date":"2020-07-09","close":5488.0073},{"date":"2020-07-10","close":5423.7661},{"date":"2020-07-13","close":5506.3618},{"date":"2020-07-14","close":5616.4888},{"date":"2020-07-15","close":5552.2476},{"date":"2020-07-16","close":5607.311},{"date":"2020-07-17","close":5616.4888},{"date":"2020-07-20","close":6066.1743},{"date":"2020-07-21","close":6827.8882},{"date":"2020-07-22","close":7057.3193},{"date":"2020-07-23","close":7048.1426},{"date":"2020-07-24","close":7653.8423},{"date":"2020-07-27","close":7864.9204},{"date":"2020-07-28","close":7874.0962},{"date":"2020-07-29","close":7874.0962},{"date":"2020-07-30","close":7984.2236},{"date":"2020-07-31","close":8085.1748},{"date":"2020-08-03","close":7929.1606},{"date":"2020-08-04","close":7837.3872},{"date":"2020-08-05","close":7791.5015},{"date":"2020-08-06","close":7791.5015},{"date":"2020-08-07","close":10094.9961},{"date":"2020-08-10","close":11333.9277},{"date":"2020-08-11","close":11655.1318},{"date":"2020-08-12","close":12481.085},{"date":"2020-08-13","close":13628.2451},{"date":"2020-08-14","close":13490.5859},{"date":"2020-08-18","close":12618.7451},{"date":"2020-08-19","close":14775.4033},{"date":"2020-08-20","close":13582.3584},{"date":"2020-08-21","close":12848.1768},{"date":"2020-08-24","close":11655.1318},{"date":"2020-08-25","close":11655.1318},{"date":"2020-08-26","close":11930.4502},{"date":"2020-08-27","close":11425.7002},{"date":"2020-08-28","close":11792.792},{"date":"2020-08-31","close":11242.1553},{"date":"2020-09-01","close":11976.3359},{"date":"2020-09-02","close":11884.5625},{"date":"2020-09-03","close":11930.4502},{"date":"2020-09-04","close":12068.1094},{"date":"2020-09-07","close":11609.2451},{"date":"2020-09-08","close":10783.291},{"date":"2020-09-09","close":10829.1768},{"date":"2020-09-10","close":11471.5869},{"date":"2020-09-11","close":11242.1553},{"date":"2020-09-14","close":10737.4053},{"date":"2020-09-15","close":11012.7236},{"date":"2020-09-16","close":10966.8359},{"date":"2020-09-17","close":11288.042},{"date":"2020-09-18","close":11196.2695},{"date":"2020-09-21","close":10049.1094},{"date":"2020-09-22","close":9636.1328},{"date":"2020-09-23","close":9590.2471},{"date":"2020-09-24","close":8938.6602},{"date":"2020-09-25","close":9727.9043},{"date":"2020-09-28","close":10094.9961},{"date":"2020-09-29","close":10049.1094},{"date":"2020-10-05","close":10049.1094},{"date":"2020-10-06","close":10278.541},{"date":"2020-10-07","close":10186.7686},{"date":"2020-10-08","close":10966.8359},{"date":"2020-10-12","close":10645.6309},{"date":"2020-10-13","close":10920.9502},{"date":"2020-10-14","close":11792.792},{"date":"2020-10-15","close":11563.3584},{"date":"2020-10-16","close":10416.2002},{"date":"2020-10-19","close":9406.6992},{"date":"2020-10-20","close":9406.6992},{"date":"2020-10-21","close":9498.4736},{"date":"2020-10-22","close":9057.9639},{"date":"2020-10-23","close":9149.7373},{"date":"2020-10-26","close":9269.042},{"date":"2020-10-27","close":8993.7236},{"date":"2020-10-28","close":9360.8154},{"date":"2020-10-29","close":9360.8154},{"date":"2020-10-30","close":8993.7236},{"date":"2020-11-02","close":9957.3369},{"date":"2020-11-03","close":9911.4512},{"date":"2020-11-04","close":9819.6777},{"date":"2020-11-05","close":10003.2227},{"date":"2020-11-06","close":10140.8828},{"date":"2020-11-09","close":10094.9961},{"date":"2020-11-10","close":9819.6777},{"date":"2020-11-11","close":9682.0195},{"date":"2020-11-12","close":9773.792},{"date":"2020-11-13","close":9682.0195},{"date":"2020-11-16","close":9727.9043},{"date":"2020-11-17","close":9406.6992},{"date":"2020-11-18","close":9360.8154},{"date":"2020-11-19","close":9223.1562},{"date":"2020-11-20","close":9168.0928},{"date":"2020-11-23","close":9168.0928},{"date":"2020-11-24","close":9314.9287},{"date":"2020-11-25","close":9269.042},{"date":"2020-11-26","close":9498.4736},{"date":"2020-11-27","close":9498.4736},{"date":"2020-11-30","close":10370.3145},{"date":"2020-12-01","close":10324.4268},{"date":"2020-12-02","close":10140.8828},{"date":"2020-12-03","close":9865.5645},{"date":"2020-12-04","close":10507.9727},{"date":"2020-12-07","close":10278.541},{"date":"2020-12-08","close":11104.4951},{"date":"2020-12-09","close":10920.9502},{"date":"2020-12-10","close":11379.8135},{"date":"2020-12-11","close":11288.042},{"date":"2020-12-14","close":10783.291},{"date":"2020-12-15","close":10829.1768},{"date":"2020-12-16","close":11012.7236},{"date":"2020-12-17","close":11930.4502},{"date":"2020-12-18","close":13123.4951},{"date":"2020-12-21","close":13169.3828},{"date":"2020-12-22","close":12251.6553},{"date":"2020-12-23","close":11425.7002},{"date":"2020-12-24","close":12481.085},{"date":"2020-12-28","close":12022.2227},{"date":"2020-12-29","close":12184.3711},{"date":"2020-12-30","close":12230.7012},{"date":"2021-01-04","close":12555.0},{"date":"2021-01-05","close":12601.3291},{"date":"2021-01-06","close":16353.9287},{"date":"2021-01-07","close":21218.4102},{"date":"2021-01-08","close":27565.4043},{"date":"2021-01-11","close":26129.2246},{"date":"2021-01-12","close":33958.7266},{"date":"2021-01-13","close":40815.332},{"date":"2021-01-14","close":40815.332},{"date":"2021-01-15","close":40815.332},{"date":"2021-01-18","close":37711.3242},{"date":"2021-01-19","close":40074.0742},{"date":"2021-01-20","close":38637.8945},{"date":"2021-01-21","close":39193.832},{"date":"2021-01-22","close":42622.1406},{"date":"2021-01-25","close":41510.2539},{"date":"2021-01-26","close":41417.5977},{"date":"2021-01-27","close":49108.1211},{"date":"2021-01-28","close":46606.3828},{"date":"2021-01-29","close":48274.2031},{"date":"2021-02-01","close":49015.457},{"date":"2021-02-02","close":44984.8906},{"date":"2021-02-03","close":44428.9453},{"date":"2021-02-04","close":42205.1836},{"date":"2021-02-05","close":39842.4297},{"date":"2021-02-08","close":36923.7422},{"date":"2021-02-09","close":38684.2266},{"date":"2021-02-10","close":44243.6328},{"date":"2021-02-15","close":38730.5508},{"date":"2021-02-16","close":37155.3867},{"date":"2021-02-17","close":37109.0586},{"date":"2021-02-18","close":36970.0742},{"date":"2021-02-19","close":36738.4258},{"date":"2021-02-22","close":34468.3398},{"date":"2021-02-23","close":34653.6523},{"date":"2021-02-24","close":34699.9766},{"date":"2021-02-25","close":37387.0273},{"date":"2021-02-26","close":37526.0156},{"date":"2021-03-02","close":37062.7266},{"date":"2021-03-03","close":35950.8477},{"date":"2021-03-04","close":26453.5234},{"date":"2021-03-05","close":25017.3418},{"date":"2021-03-08","close":23395.8477},{"date":"2021-03-09","close":22469.2793},{"date":"2021-03-10","close":21496.3809},{"date":"2021-03-11","close":21913.3379},{"date":"2021-03-12","close":23905.4609},{"date":"2021-03-15","close":22330.293},{"date":"2021-03-16","close":21542.7109},{"date":"2021-03-17","close":22237.6367},{"date":"2021-03-18","close":23303.1914},{"date":"2021-03-19","close":23071.5469},{"date":"2021-03-22","close":21820.6816},{"date":"2021-03-23","close":21218.4102},{"date":"2021-03-24","close":23395.8477},{"date":"2021-03-25","close":23859.1289},{"date":"2021-03-26","close":24739.3711},{"date":"2021-03-29","close":25851.2539},{"date":"2021-03-30","close":25295.3105},{"date":"2021-03-31","close":28908.9277},{"date":"2021-04-01","close":29835.498},{"date":"2021-04-02","close":35626.5469},{"date":"2021-04-05","close":35997.1758},{"date":"2021-04-06","close":34468.3398},{"date":"2021-04-07","close":35811.8594},{"date":"2021-04-08","close":39101.1797},{"date":"2021-04-09","close":39101.1797},{"date":"2021-04-12","close":38081.9531},{"date":"2021-04-13","close":34838.9609},{"date":"2021-04-14","close":34422.0078},{"date":"2021-04-15","close":34422.0078},{"date":"2021-04-16","close":33866.0703},{"date":"2021-04-19","close":31966.6035},{"date":"2021-04-20","close":33032.1562},{"date":"2021-04-21","close":30854.7207},{"date":"2021-04-22","close":30020.8105},{"date":"2021-04-23","close":29325.8828},{"date":"2021-04-26","close":28723.6152},{"date":"2021-04-27","close":28908.9277},{"date":"2021-04-28","close":30391.4375},{"date":"2021-04-29","close":30901.0488},{"date":"2021-04-30","close":29094.2402},{"date":"2021-05-03","close":28214.002},{"date":"2021-05-04","close":28399.3164},{"date":"2021-05-06","close":28306.6582},{"date":"2021-05-07","close":28723.6152},{"date":"2021-05-10","close":29557.5254},{"date":"2021-05-11","close":29186.9004},{"date":"2021-05-12","close":28862.5977},{"date":"2021-05-13","close":28538.2988},{"date":"2021-05-14","close":30067.1387},{"date":"2021-05-17","close":30345.1094},{"date":"2021-05-18","close":29928.1543},{"date":"2021-05-20","close":29835.498},{"date":"2021-05-21","close":30947.3789},{"date":"2021-05-24","close":30067.1387},{"date":"2021-05-25","close":30298.7793},{"date":"2021-05-26","close":30854.7207},{"date":"2021-05-27","close":30762.0625},{"date":"2021-05-28","close":30623.0801},{"date":"2021-05-31","close":29650.1797},{"date":"2021-06-01","close":30947.3789},{"date":"2021-06-02","close":31040.0371},{"date":"2021-06-03","close":31040.0371},{"date":"2021-06-04","close":32939.5039},{"date":"2021-06-07","close":31920.2754},{"date":"2021-06-08","close":31086.3613},{"date":"2021-06-09","close":30901.0488},{"date":"2021-06-10","close":31318.0059},{"date":"2021-06-11","close":30530.4219},{"date":"2021-06-14","close":29233.2266},{"date":"2021-06-15","close":29233.2266},{"date":"2021-06-16","close":29001.584},{"date":"2021-06-17","close":29186.9004},{"date":"2021-06-18","close":28908.9277},{"date":"2021-06-21","close":29001.584},{"date":"2021-06-22","close":29140.5703},{"date":"2021-06-23","close":29186.9004},{"date":"2021-06-24","close":29047.9141},{"date":"2021-06-25","close":29094.2402},{"date":"2021-06-28","close":29464.8691},{"date":"2021-06-29","close":29001.584},{"date":"2021-06-30","close":27797.0449},{"date":"2021-07-01","close":26777.8223},{"date":"2021-07-02","close":26268.209},{"date":"2021-07-05","close":24322.416},{"date":"2021-07-06","close":23720.1445},{"date":"2021-07-07","close":23998.1172},{"date":"2021-07-08","close":22330.293},{"date":"2021-07-09","close":22839.9082},{"date":"2021-07-12","close":21959.666},{"date":"2021-07-13","close":22469.2793},{"date":"2021-07-14","close":22700.9238},{"date":"2021-07-15","close":22330.293},{"date":"2021-07-16","close":21959.666},{"date":"2021-07-19","close":21033.0977},{"date":"2021-07-20","close":21542.7109},{"date":"2021-07-21","close":20708.7988},{"date":"2021-07-22","close":21079.4277},{"date":"2021-07-23","close":21357.3945},{"date":"2021-07-26","close":20801.4551},{"date":"2021-07-27","close":21635.3691},{"date":"2021-07-28","close":21079.4277},{"date":"2021-07-29","close":20847.7852},{"date":"2021-07-30","close":21496.3809},{"date":"2021-08-02","close":21033.0977},{"date":"2021-08-03","close":20569.8125},{"date":"2021-08-04","close":20755.127},{"date":"2021-08-05","close":20894.1113},{"date":"2021-08-06","close":21311.0703},{"date":"2021-08-09","close":21033.0977},{"date":"2021-08-10","close":20477.1582},{"date":"2021-08-11","close":20199.1875},{"date":"2021-08-12","close":20013.873},{"date":"2021-08-13","close":19318.9473},{"date":"2021-08-17","close":19411.6055},{"date":"2021-08-18","close":19318.9473},{"date":"2021-08-19","close":18763.0078},{"date":"2021-08-20","close":17929.0938},{"date":"2021-08-23","close":19087.3047},{"date":"2021-08-24","close":20199.1875},{"date":"2021-08-25","close":20152.8574},{"date":"2021-08-26","close":20245.5137},{"date":"2021-08-27","close":21496.3809},{"date":"2021-08-30","close":22005.9922},{"date":"2021-08-31","close":21959.666},{"date":"2021-09-01","close":22793.5781},{"date":"2021-09-02","close":22793.5781},{"date":"2021-09-03","close":23442.1758},{"date":"2021-09-06","close":24090.7734},{"date":"2021-09-07","close":23210.5332},{"date":"2021-09-08","close":23303.1914},{"date":"2021-09-09","close":23998.1172},{"date":"2021-09-10","close":24832.0273},{"date":"2021-09-13","close":23117.875},{"date":"2021-09-14","close":22005.9922},{"date":"2021-09-15","close":21542.7109},{"date":"2021-09-16","close":20616.1445},{"date":"2021-09-17","close":20894.1113},{"date":"2021-09-23","close":18948.3203},{"date":"2021-09-24","close":19828.5605},{"date":"2021-09-27","close":21033.0977},{"date":"2021-09-28","close":19550.5898},{"date":"2021-09-29","close":19365.2754},{"date":"2021-09-30","close":19365.2754},{"date":"2021-10-01","close":18160.7383},{"date":"2021-10-05","close":15936.9736},{"date":"2021-10-06","close":14686.1064},{"date":"2021-10-07","close":16168.6143},{"date":"2021-10-08","close":17512.1387},{"date":"2021-10-12","close":16075.958},{"date":"2021-10-13","close":16956.1973},{"date":"2021-10-14","close":16956.1973},{"date":"2021-10-15","close":17187.8398},{"date":"2021-10-18","close":16956.1973},{"date":"2021-10-19","close":16817.2129},{"date":"2021-10-20","close":17790.1094},{"date":"2021-10-21","close":16956.1973},{"date":"2021-10-22","close":17048.8555},{"date":"2021-10-25","close":17790.1094},{"date":"2021-10-26","close":17558.4688},{"date":"2021-10-27","close":17002.5273},{"date":"2021-10-28","close":16909.873},{"date":"2021-10-29","close":16585.5723},{"date":"2021-11-01","close":17697.4551},{"date":"2021-11-02","close":18114.4102},{"date":"2021-11-03","close":17697.4551},{"date":"2021-11-04","close":16724.5547},{"date":"2021-11-05","close":18160.7383},{"date":"2021-11-08","close":16956.1973},{"date":"2021-11-09","close":16122.2852},{"date":"2021-11-10","close":14964.0771},{"date":"2021-11-11","close":14639.7783},{"date":"2021-11-12","close":14917.749},{"date":"2021-11-15","close":14871.4199},{"date":"2021-11-16","close":14500.792},{"date":"2021-11-17","close":13852.1953},{"date":"2021-11-18","close":14454.4639},{"date":"2021-11-19","close":14083.8379},{"date":"2021-11-22","close":15195.7188},{"date":"2021-11-23","close":14732.4346},{"date":"2021-11-24","close":14408.1357},{"date":"2021-11-25","close":14176.4932},{"date":"2021-11-26","close":13944.8506},{"date":"2021-11-29","close":13203.5977},{"date":"2021-11-30","close":12601.3291},{"date":"2021-12-01","close":13203.5977},{"date":"2021-12-02","close":13898.5225},{"date":"2021-12-03","close":14130.166},{"date":"2021-12-06","close":13713.21},{"date":"2021-12-07","close":13713.21},{"date":"2021-12-08","close":13620.5527},{"date":"2021-12-09","close":14176.4932},{"date":"2021-12-10","close":13991.1797},{"date":"2021-12-13","close":14500.792},{"date":"2021-12-14","close":13852.1953},{"date":"2021-12-15","close":13852.1953},{"date":"2021-12-16","close":13620.5527},{"date":"2021-12-17","close":13435.2393},{"date":"2021-12-20","close":12879.2988},{"date":"2021-12-21","close":12971.9541},{"date":"2021-12-22","close":12879.2988},{"date":"2021-12-23","close":14269.1494},{"date":"2021-12-24","close":16168.6143},{"date":"2021-12-27","close":15427.3604},{"date":"2021-12-28","close":16261.2744},{"date":"2021-12-29","close":16331.2617},{"date":"2021-12-30","close":17171.1562},{"date":"2022-01-03","close":17900.0},{"date":"2022-01-04","close":17171.1562},{"date":"2022-01-05","close":17357.8008},{"date":"2022-01-06","close":18944.2656},{"date":"2022-01-07","close":17544.4414},{"date":"2022-01-10","close":15678.0117},{"date":"2022-01-11","close":15911.3174},{"date":"2022-01-12","close":14884.7803},{"date":"2022-01-13","close":14884.7803},{"date":"2022-01-14","close":14838.1201},{"date":"2022-01-17","close":13718.2617},{"date":"2022-01-18","close":13578.2793},{"date":"2022-01-19","close":13531.6182},{"date":"2022-01-20","close":13718.2617},{"date":"2022-01-21","close":13251.6533},{"date":"2022-01-24","close":12598.4033},{"date":"2022-01-25","close":11618.5273},{"date":"2022-01-26","close":11618.5273},{"date":"2022-01-27","close":11291.9014},{"date":"2022-01-28","close":12318.4385},{"date":"2022-02-03","close":12925.0293},{"date":"2022-02-04","close":12645.0645},{"date":"2022-02-07","close":12178.4561},{"date":"2022-02-08","close":12178.4561},{"date":"2022-02-09","close":12178.4561},{"date":"2022-02-10","close":12598.4033},{"date":"2022-02-11","close":12318.4385},{"date":"2022-02-14","close":11525.2051},{"date":"2022-02-15","close":11431.8848},{"date":"2022-02-16","close":12038.4746},{"date":"2022-02-17","close":11945.1523},{"date":"2022-02-18","close":11945.1523},{"date":"2022-02-21","close":12645.0645},{"date":"2022-02-22","close":12645.0645},{"date":"2022-02-23","close":12645.0645},{"date":"2022-02-24","close":11571.8662},{"date":"2022-02-25","close":11758.5098},{"date":"2022-02-28","close":11758.5098},{"date":"2022-03-02","close":11198.5811},{"date":"2022-03-03","close":11011.9375},{"date":"2022-03-04","close":10731.9736},{"date":"2022-03-07","close":11058.5986},{"date":"2022-03-08","close":10265.3643},{"date":"2022-03-10","close":10265.3643},{"date":"2022-03-11","close":10032.0605},{"date":"2022-03-14","close":9705.4365},{"date":"2022-03-15","close":9705.4365},{"date":"2022-03-16","close":10591.9893},{"date":"2022-03-17","close":10498.6689},{"date":"2022-03-18","close":10778.6348},{"date":"2022-03-21","close":10731.9736},{"date":"2022-03-22","close":11105.2598},{"date":"2022-03-23","close":11805.1699},{"date":"2022-03-24","close":12365.0996},{"date":"2022-03-25","close":11991.8135},{"date":"2022-03-28","close":11945.1523},{"date":"2022-03-29","close":11851.8301},{"date":"2022-03-30","close":11851.8301},{"date":"2022-03-31","close":12318.4385},{"date":"2022-04-01","close":11945.1523},{"date":"2022-04-04","close":12225.1172},{"date":"2022-04-05","close":12365.0996},{"date":"2022-04-06","close":11991.8135},{"date":"2022-04-07","close":11711.8486},{"date":"2022-04-08","close":11851.8301},{"date":"2022-04-11","close":12038.4746},{"date":"2022-04-12","close":11805.1699},{"date":"2022-04-13","close":11945.1523},{"date":"2022-04-14","close":11851.8301},{"date":"2022-04-15","close":11665.1885},{"date":"2022-04-18","close":11945.1523},{"date":"2022-04-19","close":12178.4561},{"date":"2022-04-20","close":11851.8301},{"date":"2022-04-21","close":11805.1699},{"date":"2022-04-22","close":11478.5459},{"date":"2022-04-25","close":11011.9375},{"date":"2022-04-26","close":11151.9199},{"date":"2022-04-27","close":11105.2598},{"date":"2022-04-28","close":11291.9014},{"date":"2022-04-29","close":11431.8848},{"date":"2022-05-02","close":11525.2051},{"date":"2022-05-03","close":11618.5273},{"date":"2022-05-04","close":11431.8848},{"date":"2022-05-06","close":13065.0107},{"date":"2022-05-09","close":14700.0},{"date":"2022-05-10","close":13811.582},{"date":"2022-05-11","close":13344.9746},{"date":"2022-05-12","close":12038.4746},{"date":"2022-05-13","close":12131.7949},{"date":"2022-05-16","close":11618.5273},{"date":"2022-05-17","close":12038.4746},{"date":"2022-05-18","close":12038.4746},{"date":"2022-05-19","close":11805.1699},{"date":"2022-05-20","close":11711.8486},{"date":"2022-05-23","close":11011.9375},{"date":"2022-05-24","close":10778.6348},{"date":"2022-05-25","close":10778.6348},{"date":"2022-05-26","close":10871.9561},{"date":"2022-05-27","close":10638.6514},{"date":"2022-05-30","close":11058.5986},{"date":"2022-05-31","close":11105.2598},{"date":"2022-06-02","close":11245.2412},{"date":"2022-06-03","close":11105.2598},{"date":"2022-06-07","close":10778.6348},{"date":"2022-06-08","close":10638.6514},{"date":"2022-06-09","close":10638.6514},{"date":"2022-06-10","close":10218.7051},{"date":"2022-06-13","close":9705.4365},{"date":"2022-06-14","close":9332.1504},{"date":"2022-06-15","close":8996.1924},{"date":"2022-06-16","close":9154.8398},{"date":"2022-06-17","close":9126.8438},{"date":"2022-06-20","close":8772.2207},{"date":"2022-06-21","close":9378.8115},{"date":"2022-06-22","close":8986.8613},{"date":"2022-06-23","close":8361.6064},{"date":"2022-06-24","close":9136.1748},{"date":"2022-06-27","close":9378.8115},{"date":"2022-06-28","close":9705.4365},{"date":"2022-06-29","close":9752.0967},{"date":"2022-06-30","close":9612.1152},{"date":"2022-07-01","close":9472.1328},{"date":"2022-07-04","close":9378.8115},{"date":"2022-07-05","close":9798.7578},{"date":"2022-07-06","close":9612.1152},{"date":"2022-07-07","close":10591.9893},{"date":"2022-07-08","close":10405.3477},{"date":"2022-07-11","close":10545.3301},{"date":"2022-07-12","close":10032.0605},{"date":"2022-07-13","close":10265.3643},{"date":"2022-07-14","close":10545.3301},{"date":"2022-07-15","close":10265.3643},{"date":"2022-07-18","close":10498.6689},{"date":"2022-07-19","close":10871.9561},{"date":"2022-07-20","close":11058.5986},{"date":"2022-07-21","close":10825.2949},{"date":"2022-07-22","close":10358.6865},{"date":"2022-07-25","close":10312.0254},{"date":"2022-07-26","close":10358.6865},{"date":"2022-07-27","close":10312.0254},{"date":"2022-07-28","close":9985.4004},{"date":"2022-07-29","close":9985.4004},{"date":"2022-08-01","close":9938.7412},{"date":"2022-08-02","close":9985.4004},{"date":"2022-08-03","close":10172.0439},{"date":"2022-08-04","close":10265.3643},{"date":"2022-08-05","close":10452.0078},{"date":"2022-08-08","close":11291.9014},{"date":"2022-08-09","close":11711.8486},{"date":"2022-08-10","close":11151.9199},{"date":"2022-08-11","close":11105.2598},{"date":"2022-08-12","close":11385.2236},{"date":"2022-08-16","close":11105.2598},{"date":"2022-08-17","close":10731.9736},{"date":"2022-08-18","close":11431.8848},{"date":"2022-08-19","close":11198.5811},{"date":"2022-08-22","close":10638.6514},{"date":"2022-08-23","close":10265.3643},{"date":"2022-08-24","close":10312.0254},{"date":"2022-08-25","close":10778.6348},{"date":"2022-08-26","close":10591.9893},{"date":"2022-08-29","close":10032.0605},{"date":"2022-08-30","close":10218.7051},{"date":"2022-08-31","close":10545.3301},{"date":"2022-09-01","close":10685.3125},{"date":"2022-09-02","close":10452.0078},{"date":"2022-09-05","close":10078.7227},{"date":"2022-09-06","close":10825.2949},{"date":"2022-09-07","close":10125.3828},{"date":"2022-09-08","close":10125.3828},{"date":"2022-09-13","close":10265.3643},{"date":"2022-09-14","close":10405.3477},{"date":"2022-09-15","close":10498.6689},{"date":"2022-09-16","close":10358.6865},{"date":"2022-09-19","close":9752.0967},{"date":"2022-09-20","close":9938.7412},{"date":"2022-09-21","close":10078.7227},{"date":"2022-09-22","close":9845.4189},{"date":"2022-09-23","close":9752.0967},{"date":"2022-09-26","close":8996.1924},{"date":"2022-09-27","close":9005.5254},{"date":"2022-09-28","close":8912.2041},{"date":"2022-09-29","close":9304.1543},{"date":"2022-09-30","close":9154.8398},{"date":"2022-10-04","close":9565.4541},{"date":"2022-10-05","close":9518.7939},{"date":"2022-10-06","close":9845.4189},{"date":"2022-10-07","close":9612.1152},{"date":"2022-10-11","close":9154.8398},{"date":"2022-10-12","close":9472.1328},{"date":"2022-10-13","close":9322.8184},{"date":"2022-10-14","close":9518.7939},{"date":"2022-10-17","close":9938.7412},{"date":"2022-10-18","close":9985.4004},{"date":"2022-10-19","close":10032.0605},{"date":"2022-10-20","close":10172.0439},{"date":"2022-10-21","close":9752.0967},{"date":"2022-10-24","close":9892.0791},{"date":"2022-10-25","close":10218.7051},{"date":"2022-10-26","close":9892.0791},{"date":"2022-10-27","close":10172.0439},{"date":"2022-10-28","close":9938.7412},{"date":"2022-10-31","close":10032.0605},{"date":"2022-11-01","close":10125.3828},{"date":"2022-11-02","close":10172.0439},{"date":"2022-11-03","close":10358.6865},{"date":"2022-11-04","close":10125.3828},{"date":"2022-11-07","close":10218.7051},{"date":"2022-11-08","close":10638.6514},{"date":"2022-11-09","close":11011.9375},{"date":"2022-11-10","close":10685.3125},{"date":"2022-11-11","close":10918.6162},{"date":"2022-11-14","close":10918.6162},{"date":"2022-11-15","close":10918.6162},{"date":"2022-11-16","close":11105.2598},{"date":"2022-11-17","close":11151.9199},{"date":"2022-11-18","close":11291.9014},{"date":"2022-11-21","close":11525.2051},{"date":"2022-11-22","close":10918.6162},{"date":"2022-11-23","close":10778.6348},{"date":"2022-11-24","close":10918.6162},{"date":"2022-11-25","close":11338.5635},{"date":"2022-11-28","close":10871.9561},{"date":"2022-11-29","close":11151.9199},{"date":"2022-11-30","close":11198.5811},{"date":"2022-12-01","close":11618.5273},{"date":"2022-12-02","close":11478.5459},{"date":"2022-12-05","close":11385.2236},{"date":"2022-12-06","close":11011.9375},{"date":"2022-12-07","close":11525.2051},{"date":"2022-12-08","close":11431.8848},{"date":"2022-12-09","close":11431.8848},{"date":"2022-12-12","close":10778.6348},{"date":"2022-12-13","close":11011.9375},{"date":"2022-12-14","close":11151.9199},{"date":"2022-12-15","close":11011.9375},{"date":"2022-12-16","close":10778.6348},{"date":"2022-12-19","close":10685.3125},{"date":"2022-12-20","close":10638.6514},{"date":"2022-12-21","close":10591.9893},{"date":"2022-12-22","close":10918.6162},{"date":"2022-12-23","close":10498.6689},{"date":"2022-12-26","close":10405.3477},{"date":"2022-12-27","close":10078.7227},{"date":"2022-12-28","close":10149.5332},{"date":"2022-12-29","close":10102.3262},{"date":"2023-01-02","close":9866.29},{"date":"2023-01-03","close":9771.877},{"date":"2023-01-04","close":9771.877},{"date":"2023-01-05","close":9960.7051},{"date":"2023-01-06","close":10196.7402},{"date":"2023-01-09","close":10338.3613},{"date":"2023-01-10","close":10196.7402},{"date":"2023-01-11","close":10574.3965},{"date":"2023-01-12","close":13737.2764},{"date":"2023-01-13","close":14303.7617},{"date":"2023-01-16","close":14162.1396},{"date":"2023-01-17","close":14209.3457},{"date":"2023-01-18","close":14303.7617},{"date":"2023-01-19","close":14350.9678},{"date":"2023-01-20","close":13926.1045},{"date":"2023-01-25","close":14313.2031},{"date":"2023-01-26","close":14851.3633},{"date":"2023-01-27","close":14851.3633},{"date":"2023-01-30","close":14058.2842},{"date":"2023-01-31","close":13727.833},{"date":"2023-02-01","close":13387.9434},{"date":"2023-02-02","close":13529.5645},{"date":"2023-02-03","close":13539.0059},{"date":"2023-02-06","close":12670.3936},{"date":"2023-02-07","close":12415.4756},{"date":"2023-02-08","close":13217.9971},{"date":"2023-02-09","close":13359.6182},{"date":"2023-02-10","close":12896.9893},{"date":"2023-02-13","close":13114.1416},{"date":"2023-02-14","close":12991.4023},{"date":"2023-02-15","close":12934.7539},{"date":"2023-02-16","close":12878.1064},{"date":"2023-02-17","close":12745.9258},{"date":"2023-02-20","close":13048.0518},{"date":"2023-02-21","close":12981.9609},{"date":"2023-02-22","close":12963.0781},{"date":"2023-02-23","close":13076.376},{"date":"2023-02-24","close":12481.5654},{"date":"2023-02-27","close":12604.3047},{"date":"2023-02-28","close":12840.3398},{"date":"2023-03-02","close":12566.5391},{"date":"2023-03-03","close":12821.457},{"date":"2023-03-06","close":12594.8633},{"date":"2023-03-07","close":12311.6201},{"date":"2023-03-08","close":12358.8281},{"date":"2023-03-09","close":12226.6475},{"date":"2023-03-10","close":11990.6123},{"date":"2023-03-13","close":12075.585},{"date":"2023-03-14","close":11565.7471},{"date":"2023-03-15","close":11697.9277},{"date":"2023-03-16","close":11565.7471},{"date":"2023-03-17","close":12056.7012},{"date":"2023-03-20","close":12245.5303},{"date":"2023-03-21","close":11924.5215},{"date":"2023-03-22","close":11839.5498},{"date":"2023-03-23","close":11660.1621},{"date":"2023-03-24","close":11650.7207},{"date":"2023-03-27","close":11216.4141},{"date":"2023-03-28","close":11244.7383},{"date":"2023-03-29","close":11235.2969},{"date":"2023-03-30","close":11112.5596},{"date":"2023-03-31","close":10716.0186},{"date":"2023-04-03","close":11093.6748},{"date":"2023-04-04","close":11178.6494},{"date":"2023-04-05","close":11235.2969},{"date":"2023-04-06","close":10914.2891},{"date":"2023-04-07","close":10876.5234},{"date":"2023-04-10","close":10527.1904},{"date":"2023-04-11","close":10546.0732},{"date":"2023-04-12","close":10649.9297},{"date":"2023-04-13","close":10942.6143},{"date":"2023-04-14","close":10933.1719},{"date":"2023-04-17","close":11140.8838},{"date":"2023-04-18","close":10857.6396},{"date":"2023-04-19","close":10961.4961},{"date":"2023-04-20","close":10527.1904},{"date":"2023-04-21","close":10149.5332},{"date":"2023-04-24","close":10140.0918},{"date":"2023-04-25","close":10036.2363},{"date":"2023-04-26","close":10092.8848},{"date":"2023-04-27","close":9989.0293},{"date":"2023-04-28","close":9564.165},{"date":"2023-05-02","close":9752.9941},{"date":"2023-05-03","close":9781.3184},{"date":"2023-05-04","close":9837.9658},{"date":"2023-05-08","close":9790.7588},{"date":"2023-05-09","close":9781.3184},{"date":"2023-05-10","close":10092.8848},{"date":"2023-05-11","close":10111.7676},{"date":"2023-05-12","close":10036.2363},{"date":"2023-05-15","close":9866.29},{"date":"2023-05-16","close":9847.4072},{"date":"2023-05-17","close":10385.5684},{"date":"2023-05-18","close":10385.5684},{"date":"2023-05-19","close":10583.8379},{"date":"2023-05-22","close":10649.9297},{"date":"2023-05-23","close":10697.1367},{"date":"2023-05-24","close":10404.4521},{"date":"2023-05-25","close":10404.4521},{"date":"2023-05-26","close":10328.9199},{"date":"2023-05-30","close":10262.8311},{"date":"2023-05-31","close":10347.8027},{"date":"2023-06-01","close":10461.1006},{"date":"2023-06-02","close":10338.3613},{"date":"2023-06-05","close":10395.0107},{"date":"2023-06-07","close":10461.1006},{"date":"2023-06-08","close":10489.4248},{"date":"2023-06-09","close":10527.1904},{"date":"2023-06-12","close":10479.9834},{"date":"2023-06-13","close":10848.1982},{"date":"2023-06-14","close":10574.3965},{"date":"2023-06-15","close":10281.7139},{"date":"2023-06-16","close":10338.3613},{"date":"2023-06-19","close":10338.3613},{"date":"2023-06-20","close":10310.0371},{"date":"2023-06-21","close":10036.2363},{"date":"2023-06-22","close":9932.3809},{"date":"2023-06-23","close":9781.3184},{"date":"2023-06-26","close":9771.877},{"date":"2023-06-27","close":9866.29},{"date":"2023-06-28","close":9989.0293},{"date":"2023-06-29","close":9781.3184},{"date":"2023-06-30","close":9724.6699},{"date":"2023-07-03","close":9979.5879},{"date":"2023-07-04","close":9894.6152},{"date":"2023-07-05","close":9781.3184},{"date":"2023-07-06","close":9583.0479},{"date":"2023-07-07","close":9583.0479},{"date":"2023-07-10","close":9677.4619},{"date":"2023-07-11","close":9535.8398},{"date":"2023-07-12","close":9592.4893},{"date":"2023-07-13","close":9649.1377},{"date":"2023-07-14","close":9583.0479},{"date":"2023-07-17","close":9545.2822},{"date":"2023-07-18","close":9441.4268},{"date":"2023-07-19","close":9441.4268},{"date":"2023-07-20","close":9450.8682},{"date":"2023-07-21","close":9384.7783},{"date":"2023-07-24","close":8874.9414},{"date":"2023-07-25","close":8563.374},{"date":"2023-07-26","close":8412.3105},{"date":"2023-07-27","close":8686.1123},{"date":"2023-07-28","close":8931.5889},{"date":"2023-07-31","close":9044.8867},{"date":"2023-08-01","close":9252.5986},{"date":"2023-08-02","close":9110.9766},{"date":"2023-08-03","close":9035.4453},{"date":"2023-08-04","close":9073.2109},{"date":"2023-08-07","close":9044.8867},{"date":"2023-08-08","close":8903.2646},{"date":"2023-08-09","close":8997.6797},{"date":"2023-08-10","close":8969.3555},{"date":"2023-08-11","close":9110.9766},{"date":"2023-08-14","close":9016.5625},{"date":"2023-08-16","close":8620.0225},{"date":"2023-08-17","close":8638.9043},{"date":"2023-08-18","close":8780.5264},{"date":"2023-08-21","close":8837.1758},{"date":"2023-08-22","close":8808.8506},{"date":"2023-08-23","close":8903.2646},{"date":"2023-08-24","close":9007.1211},{"date":"2023-08-25","close":9148.7412},{"date":"2023-08-28","close":9177.0654},{"date":"2023-08-29","close":9290.3633},{"date":"2023-08-30","close":9233.7158},{"date":"2023-08-31","close":9460.3096},{"date":"2023-09-01","close":9299.8047},{"date":"2023-09-04","close":9431.9844},{"date":"2023-09-05","close":9488.6338},{"date":"2023-09-06","close":9413.1016},{"date":"2023-09-07","close":9252.5986},{"date":"2023-09-08","close":9460.3096},{"date":"2023-09-11","close":9611.3721},{"date":"2023-09-12","close":9592.4893},{"date":"2023-09-13","close":9375.3369},{"date":"2023-09-14","close":9318.6875},{"date":"2023-09-15","close":9337.5703},{"date":"2023-09-18","close":9498.0752},{"date":"2023-09-19","close":9771.877},{"date":"2023-09-20","close":9715.2285},{"date":"2023-09-21","close":9450.8682},{"date":"2023-09-22","close":8695.5537},{"date":"2023-09-25","close":8667.2295},{"date":"2023-09-26","close":8695.5537},{"date":"2023-09-27","close":9290.3633},{"date":"2023-10-04","close":10498.8662},{"date":"2023-10-05","close":10177.8584},{"date":"2023-10-06","close":10574.3965},{"date":"2023-10-10","close":10546.0732},{"date":"2023-10-11","close":10413.8945},{"date":"2023-10-12","close":9960.7051},{"date":"2023-10-13","close":9960.7051},{"date":"2023-10-16","close":9347.0117},{"date":"2023-10-17","close":9356.4531},{"date":"2023-10-18","close":8950.4717},{"date":"2023-10-19","close":8799.4092},{"date":"2023-10-20","close":9082.6523},{"date":"2023-10-23","close":8704.9951},{"date":"2023-10-24","close":8959.9141},{"date":"2023-10-25","close":9413.1016},{"date":"2023-10-26","close":9016.5625},{"date":"2023-10-27","close":9063.7695},{"date":"2023-10-30","close":9252.5986},{"date":"2023-10-31","close":9280.9219},{"date":"2023-11-01","close":9479.1924},{"date":"2023-11-02","close":9516.958},{"date":"2023-11-03","close":9620.8135},{"date":"2023-11-06","close":9668.0195},{"date":"2023-11-07","close":9771.877},{"date":"2023-11-08","close":9790.7588},{"date":"2023-11-09","close":9904.0566},{"date":"2023-11-10","close":9762.4355},{"date":"2023-11-13","close":9715.2285},{"date":"2023-11-14","close":9819.083},{"date":"2023-11-15","close":9847.4072},{"date":"2023-11-16","close":10007.9121},{"date":"2023-11-17","close":9837.9658},{"date":"2023-11-20","close":9743.5527},{"date":"2023-11-21","close":9904.0566},{"date":"2023-11-22","close":9922.9395},{"date":"2023-11-23","close":9913.498},{"date":"2023-11-24","close":9819.083},{"date":"2023-11-27","close":9847.4072},{"date":"2023-11-28","close":9941.8223},{"date":"2023-11-29","close":9951.2637},{"date":"2023-11-30","close":9866.29},{"date":"2023-12-01","close":9790.7588},{"date":"2023-12-04","close":9762.4355},{"date":"2023-12-05","close":9752.9941},{"date":"2023-12-06","close":9752.9941},{"date":"2023-12-07","close":9724.6699},{"date":"2023-12-08","close":9856.8486},{"date":"2023-12-11","close":9894.6152},{"date":"2023-12-12","close":9922.9395},{"date":"2023-12-13","close":9875.7314},{"date":"2023-12-14","close":9715.2285},{"date":"2023-12-15","close":9752.9941},{"date":"2023-12-18","close":9743.5527},{"date":"2023-12-19","close":9668.0195},{"date":"2023-12-20","close":9705.7861},{"date":"2023-12-21","close":9743.5527},{"date":"2023-12-22","close":9724.6699},{"date":"2023-12-26","close":9790.7588},{"date":"2023-12-27","close":9814.6504},{"date":"2023-12-28","close":9814.6504},{"date":"2024-01-02","close":10120.4629},{"date":"2024-01-03","close":10254.2559},{"date":"2024-01-04","close":10416.7188},{"date":"2024-01-05","close":10521.8408},{"date":"2024-01-08","close":10244.6992},{"date":"2024-01-09","close":10263.8125},{"date":"2024-01-10","close":10388.0488},{"date":"2024-01-11","close":10388.0488},{"date":"2024-01-12","close":10225.5859},{"date":"2024-01-15","close":10120.4629},{"date":"2024-01-16","close":9814.6504},{"date":"2024-01-17","close":9613.9619},{"date":"2024-01-18","close":9757.3115},{"date":"2024-01-19","close":9757.3115},{"date":"2024-01-22","close":10024.8975},{"date":"2024-01-23","close":9958.0},{"date":"2024-01-24","close":10015.3408},{"date":"2024-01-25","close":9948.4434},{"date":"2024-01-26","close":9986.6699},{"date":"2024-01-29","close":9824.207},{"date":"2024-01-30","close":9757.3115},{"date":"2024-01-31","close":9699.9717},{"date":"2024-02-01","close":9652.1875},{"date":"2024-02-02","close":9652.1875},{"date":"2024-02-05","close":9728.6416},{"date":"2024-02-06","close":9900.6611},{"date":"2024-02-07","close":9871.9912},{"date":"2024-02-08","close":10273.3691},{"date":"2024-02-13","close":10273.3691},{"date":"2024-02-14","close":10149.1328},{"date":"2024-02-15","close":10149.1328},{"date":"2024-02-16","close":10063.123},{"date":"2024-02-19","close":9977.1133},{"date":"2024-02-20","close":9900.6611},{"date":"2024-02-21","close":9843.3213},{"date":"2024-02-22","close":9891.1045},{"date":"2024-02-23","close":9948.4434},{"date":"2024-02-26","close":10024.8975},{"date":"2024-02-27","close":10034.4541},{"date":"2024-02-28","close":10053.5664},{"date":"2024-02-29","close":10024.8975},{"date":"2024-03-04","close":10024.8975},{"date":"2024-03-05","close":10034.4541},{"date":"2024-03-06","close":10235.1426},{"date":"2024-03-07","close":10110.9062},{"date":"2024-03-08","close":10091.793},{"date":"2024-03-11","close":10024.8975},{"date":"2024-03-12","close":10024.8975},{"date":"2024-03-13","close":10225.5859},{"date":"2024-03-14","close":10789.4268},{"date":"2024-03-15","close":10789.4268},{"date":"2024-03-18","close":11334.1543},{"date":"2024-03-19","close":11238.5869},{"date":"2024-03-20","close":11286.3711},{"date":"2024-03-21","close":11439.2773},{"date":"2024-03-22","close":12136.9111},{"date":"2024-03-25","close":12748.5342},{"date":"2024-03-26","close":11936.2207},{"date":"2024-03-27","close":11802.4287},{"date":"2024-03-28","close":11725.9756},{"date":"2024-03-29","close":11821.542},{"date":"2024-04-01","close":11869.3252},{"date":"2024-04-02","close":11573.0693},{"date":"2024-04-03","close":10961.4453},{"date":"2024-04-04","close":10560.0684},{"date":"2024-04-05","close":11133.4648},{"date":"2024-04-08","close":10588.7373},{"date":"2024-04-09","close":10789.4268},{"date":"2024-04-11","close":9633.0752},{"date":"2024-04-12","close":9719.085},{"date":"2024-04-15","close":9461.0557},{"date":"2024-04-16","close":9461.0557},{"date":"2024-04-17","close":9575.7354},{"date":"2024-04-18","close":9661.7451},{"date":"2024-04-19","close":9422.8291},{"date":"2024-04-22","close":9795.5371},{"date":"2024-04-23","close":9728.6416},{"date":"2024-04-24","close":9977.1133},{"date":"2024-04-25","close":9814.6504},{"date":"2024-04-26","close":9891.1045},{"date":"2024-04-29","close":9843.3213},{"date":"2024-04-30","close":9910.2168},{"date":"2024-05-02","close":9757.3115},{"date":"2024-05-03","close":9680.8584},{"date":"2024-05-07","close":9948.4434},{"date":"2024-05-08","close":10254.2559},{"date":"2024-05-09","close":10216.0293},{"date":"2024-05-10","close":10216.0293},{"date":"2024-05-13","close":10044.0098},{"date":"2024-05-14","close":10130.0195},{"date":"2024-05-16","close":10225.5859},{"date":"2024-05-17","close":10005.7832},{"date":"2024-05-20","close":9852.8779},{"date":"2024-05-21","close":9910.2168},{"date":"2024-05-22","close":10024.8975},{"date":"2024-05-23","close":10531.3975},{"date":"2024-05-24","close":10646.0771},{"date":"2024-05-27","close":10617.4072},{"date":"2024-05-28","close":10502.7275},{"date":"2024-05-29","close":10378.4922},{"date":"2024-05-30","close":10598.2939},{"date":"2024-05-31","close":10913.6631},{"date":"2024-06-03","close":11085.6826},{"date":"2024-06-04","close":10894.5498},{"date":"2024-06-05","close":10894.5498},{"date":"2024-06-07","close":10607.8506},{"date":"2024-06-10","close":10273.3691},{"date":"2024-06-11","close":10311.5947},{"date":"2024-06-12","close":10082.2363},{"date":"2024-06-13","close":10063.123},{"date":"2024-06-14","close":10149.1328},{"date":"2024-06-17","close":10120.4629},{"date":"2024-06-18","close":10110.9062},{"date":"2024-06-19","close":10254.2559},{"date":"2024-06-20","close":10368.9355},{"date":"2024-06-21","close":10263.8125},{"date":"2024-06-24","close":10053.5664},{"date":"2024-06-25","close":10177.8018},{"date":"2024-06-26","close":10082.2363},{"date":"2024-06-27","close":10225.5859},{"date":"2024-06-28","close":10235.1426},{"date":"2024-07-01","close":10483.6143},{"date":"2024-07-02","close":10407.1621},{"date":"2024-07-03","close":10149.1328},{"date":"2024-07-04","close":10177.8018},{"date":"2024-07-05","close":10101.3496},{"date":"2024-07-08","close":10072.6797},{"date":"2024-07-09","close":9958.0},{"date":"2024-07-10","close":10053.5664},{"date":"2024-07-11","close":10063.123},{"date":"2024-07-12","close":10034.4541},{"date":"2024-07-15","close":10015.3408},{"date":"2024-07-16","close":10120.4629},{"date":"2024-07-17","close":9938.8867},{"date":"2024-07-18","close":9977.1133},{"date":"2024-07-19","close":9967.5566},{"date":"2024-07-22","close":10015.3408},{"date":"2024-07-23","close":9996.2266},{"date":"2024-07-24","close":9919.7734},{"date":"2024-07-25","close":9824.207},{"date":"2024-07-26","close":9977.1133},{"date":"2024-07-29","close":9938.8867},{"date":"2024-07-30","close":9891.1045},{"date":"2024-07-31","close":9948.4434},{"date":"2024-08-01","close":9958.0},{"date":"2024-08-02","close":9891.1045},{"date":"2024-08-05","close":9336.8203},{"date":"2024-08-06","close":9336.8203},{"date":"2024-08-07","close":9527.9521},{"date":"2024-08-08","close":9604.4053},{"date":"2024-08-09","close":9652.1875},{"date":"2024-08-12","close":9871.9912},{"date":"2024-08-13","close":9871.9912},{"date":"2024-08-14","close":9891.1045},{"date":"2024-08-16","close":9929.3301},{"date":"2024-08-19","close":9900.6611},{"date":"2024-08-20","close":9891.1045},{"date":"2024-08-21","close":9900.6611},{"date":"2024-08-22","close":9900.6611},{"date":"2024-08-23","close":9843.3213},{"date":"2024-08-26","close":9805.0938},{"date":"2024-08-27","close":9795.5371},{"date":"2024-08-28","close":9776.4248},{"date":"2024-08-29","close":9977.1133},{"date":"2024-08-30","close":9929.3301},{"date":"2024-09-02","close":9776.4248},{"date":"2024-09-03","close":9757.3115},{"date":"2024-09-04","close":9547.0654},{"date":"2024-09-05","close":9499.2832},{"date":"2024-09-06","close":9432.3857},{"date":"2024-09-09","close":9489.7266},{"date":"2024-09-10","close":9413.2725},{"date":"2024-09-11","close":9365.4902},{"date":"2024-09-12","close":9575.7354},{"date":"2024-09-13","close":9757.3115},{"date":"2024-09-19","close":9766.8682},{"date":"2024-09-20","close":9766.8682},{"date":"2024-09-23","close":9709.5283},{"date":"2024-09-24","close":9604.4053},{"date":"2024-09-25","close":9594.8486},{"date":"2024-09-26","close":9805.0938},{"date":"2024-09-27","close":9613.9619},{"date":"2024-09-30","close":9566.1787},{"date":"2024-10-02","close":9671.3018},{"date":"2024-10-04","close":9699.9717},{"date":"2024-10-07","close":9661.7451},{"date":"2024-10-08","close":9661.7451},{"date":"2024-10-10","close":9633.0752},{"date":"2024-10-11","close":9623.5186},{"date":"2024-10-14","close":9623.5186},{"date":"2024-10-15","close":9709.5283},{"date":"2024-10-16","close":9699.9717},{"date":"2024-10-17","close":9690.415},{"date":"2024-10-18","close":9556.6221},{"date":"2024-10-21","close":9470.6123},{"date":"2024-10-22","close":9527.9521},{"date":"2024-10-23","close":9556.6221},{"date":"2024-10-24","close":9547.0654},{"date":"2024-10-25","close":9508.8398},{"date":"2024-10-28","close":9556.6221},{"date":"2024-10-29","close":9480.1699},{"date":"2024-10-30","close":9480.1699},{"date":"2024-10-31","close":9594.8486},{"date":"2024-11-01","close":9508.8398},{"date":"2024-11-04","close":9594.8486},{"date":"2024-11-05","close":9594.8486},{"date":"2024-11-06","close":9470.6123},{"date":"2024-11-07","close":9527.9521},{"date":"2024-11-08","close":9518.3955},{"date":"2024-11-11","close":9203.0273},{"date":"2024-11-12","close":9117.0176},{"date":"2024-11-13","close":8868.5449},{"date":"2024-11-14","close":8954.5557},{"date":"2024-11-15","close":8371.6006},{"date":"2024-11-18","close":8295.1484},{"date":"2024-11-19","close":8428.9414},{"date":"2024-11-20","close":8276.0352},{"date":"2024-11-21","close":8142.2422},{"date":"2024-11-22","close":8323.8184},{"date":"2024-11-25","close":8591.4043},{"date":"2024-11-26","close":8209.1377},{"date":"2024-11-27","close":8084.9028},{"date":"2024-11-28","close":8228.251},{"date":"2024-11-29","close":8132.6855},{"date":"2024-12-02","close":8190.0249},{"date":"2024-12-03","close":8381.1572},{"date":"2024-12-04","close":10894.5498},{"date":"2024-12-05","close":9852.8779},{"date":"2024-12-06","close":11659.0791},{"date":"2024-12-09","close":15156.8027},{"date":"2024-12-10","close":19686.6426},{"date":"2024-12-11","close":20881.2188},{"date":"2024-12-12","close":18310.4883},{"date":"2024-12-13","close":18587.6309},{"date":"2024-12-16","close":14793.6514},{"date":"2024-12-17","close":15204.5859},{"date":"2024-12-18","close":15672.8604},{"date":"2024-12-19","close":14239.3672},{"date":"2024-12-20","close":14707.6416},{"date":"2024-12-23","close":13952.6689},{"date":"2024-12-24","close":14277.5938},{"date":"2024-12-26","close":14946.5566},{"date":"2024-12-27","close":15072.4023},{"date":"2024-12-30","close":15691.9482},{"date":"2025-01-02","close":17473.1445},{"date":"2025-01-03","close":16640.6289},{"date":"2025-01-06","close":15333.7734},{"date":"2025-01-07","close":15682.2686},{"date":"2025-01-08","close":15817.7939},{"date":"2025-01-09","close":15933.959},{"date":"2025-01-10","close":16505.1035},{"date":"2025-01-13","close":15779.0723},{"date":"2025-01-14","close":16321.1758},{"date":"2025-01-15","close":14752.9482},{"date":"2025-01-16","close":14472.2168},{"date":"2025-01-17","close":13823.6289},{"date":"2025-01-20","close":14152.7627},{"date":"2025-01-21","close":13755.8662},{"date":"2025-01-22","close":13600.9795},{"date":"2025-01-23","close":13262.165},{"date":"2025-01-24","close":13649.3818},{"date":"2025-01-31","close":13455.7734},{"date":"2025-02-03","close":13552.5771},{"date":"2025-02-04","close":13949.4746},{"date":"2025-02-05","close":13726.8252},{"date":"2025-02-06","close":13678.4229},{"date":"2025-02-07","close":13281.5254},{"date":"2025-02-10","close":13455.7734},{"date":"2025-02-11","close":13784.9072},{"date":"2025-02-12","close":13562.2578},{"date":"2025-02-13","close":14297.9688},{"date":"2025-02-14","close":14772.3096},{"date":"2025-02-17","close":14956.2373},{"date":"2025-02-18","close":15895.2373},{"date":"2025-02-19","close":16330.8555},{"date":"2025-02-20","close":16088.8457},{"date":"2025-02-21","close":15963.0},{"date":"2025-02-24","close":16892.3203},{"date":"2025-02-25","close":16698.7109},{"date":"2025-02-26","close":16417.9785},{"date":"2025-02-27","close":16456.7012},{"date":"2025-02-28","close":16447.0215},{"date":"2025-03-04","close":16543.8242},{"date":"2025-03-05","close":17008.4844},{"date":"2025-03-06","close":17492.5059},{"date":"2025-03-07","close":16243.7324},{"date":"2025-03-10","close":15498.3398},{"date":"2025-03-11","close":14849.7529},{"date":"2025-03-12","close":15304.7324},{"date":"2025-03-13","close":15430.5771},{"date":"2025-03-14","close":16417.9785},{"date":"2025-03-17","close":16534.1445},{"date":"2025-03-18","close":16553.5059},{"date":"2025-03-19","close":15295.0518},{"date":"2025-03-20","close":14210.8457},{"date":"2025-03-21","close":13388.0107},{"date":"2025-03-24","close":13533.2168},{"date":"2025-03-25","close":12632.9385},{"date":"2025-03-26","close":16369.5771},{"date":"2025-03-27","close":15130.4844},{"date":"2025-03-28","close":13533.2168},{"date":"2025-03-31","close":13630.0205},{"date":"2025-04-01","close":17637.7109},{"date":"2025-04-02","close":17424.7422},{"date":"2025-04-03","close":15827.4746},{"date":"2025-04-04","close":14975.5977},{"date":"2025-04-07","close":16195.3301},{"date":"2025-04-08","close":19796.4434},{"date":"2025-04-09","close":18712.2363},{"date":"2025-04-10","close":18683.1953},{"date":"2025-04-11","close":17647.3926},{"date":"2025-04-14","close":17608.6699},{"date":"2025-04-15","close":18005.5664},{"date":"2025-04-16","close":16408.2988},{"date":"2025-04-17","close":16050.124},{"date":"2025-04-18","close":16108.2061},{"date":"2025-04-21","close":16311.4951},{"date":"2025-04-22","close":15682.2686},{"date":"2025-04-23","close":14878.7939},{"date":"2025-04-24","close":15072.4023},{"date":"2025-04-25","close":15285.3711},{"date":"2025-04-28","close":14268.9277},{"date":"2025-04-29","close":13397.6904},{"date":"2025-04-30","close":15043.3613},{"date":"2025-05-02","close":13794.5879},{"date":"2025-05-07","close":15111.124},{"date":"2025-05-08","close":14685.1855},{"date":"2025-05-09","close":14297.9688},{"date":"2025-05-12","close":14559.3398},{"date":"2025-05-13","close":14365.7324},{"date":"2025-05-14","close":13649.3818},{"date":"2025-05-15","close":12836.2266},{"date":"2025-05-16","close":12584.5361},{"date":"2025-05-19","close":11819.7832},{"date":"2025-05-20","close":12545.8145},{"date":"2025-05-21","close":12410.2891},{"date":"2025-05-22","close":12168.2783},{"date":"2025-05-23","close":12226.3613},{"date":"2025-05-26","close":11674.5771},{"date":"2025-05-27","close":11451.9277},{"date":"2025-05-28","close":11858.5049},{"date":"2025-05-29","close":12681.3398},{"date":"2025-05-30","close":12148.918},{"date":"2025-06-02","close":11752.0205},{"date":"2025-06-04","close":10503.2471},{"date":"2025-06-05","close":10532.2891},{"date":"2025-06-09","close":10900.1445},{"date":"2025-06-10","close":11277.6807},{"date":"2025-06-11","close":11200.2373},{"date":"2025-06-12","close":11355.124},{"date":"2025-06-13","close":11151.835},{"date":"2025-06-16","close":11180.876},{"date":"2025-06-17","close":10967.9072},{"date":"2025-06-18","close":11103.4326},{"date":"2025-06-19","close":10929.1855},{"date":"2025-06-20","close":10958.2266},{"date":"2025-06-23","close":10648.4541},{"date":"2025-06-24","close":11025.9893},{"date":"2025-06-25","close":11084.0723},{"date":"2025-06-26","close":10832.3818},{"date":"2025-06-27","close":10503.2471},{"date":"2025-06-30","close":10677.4951},{"date":"2025-07-01","close":10687.1758},{"date":"2025-07-02","close":10803.3398},{"date":"2025-07-03","close":11132.4746},{"date":"2025-07-04","close":10871.1035},{"date":"2025-07-07","close":10880.7832},{"date":"2025-07-08","close":10832.3818},{"date":"2025-07-09","close":10880.7832},{"date":"2025-07-10","close":10938.8662},{"date":"2025-07-11","close":11035.6699},{"date":"2025-07-14","close":11084.0723},{"date":"2025-07-15","close":11151.835},{"date":"2025-07-16","close":11810.1035},{"date":"2025-07-17","close":12410.2891},{"date":"2025-07-18","close":11858.5049},{"date":"2025-07-21","close":11519.6904},{"date":"2025-07-22","close":11422.8867},{"date":"2025-07-23","close":11142.1543},{"date":"2025-07-24","close":11055.0312},{"date":"2025-07-25","close":11006.6289},{"date":"2025-07-28","close":10822.7012},{"date":"2025-07-29","close":10667.8145},{"date":"2025-07-30","close":10629.0928},{"date":"2025-07-31","close":10638.7734},{"date":"2025-08-01","close":10145.0723},{"date":"2025-08-04","close":10222.5156},{"date":"2025-08-05","close":10261.2373},{"date":"2025-08-06","close":10309.6396},{"date":"2025-08-07","close":10454.8457},{"date":"2025-08-08","close":10464.5254},{"date":"2025-08-11","close":10474.2061},{"date":"2025-08-12","close":10464.5254},{"date":"2025-08-13","close":10648.4541},{"date":"2025-08-14","close":10803.3398},{"date":"2025-08-18","close":10483.8867},{"date":"2025-08-19","close":10406.4434},{"date":"2025-08-20","close":10241.876},{"date":"2025-08-21","close":10203.1543},{"date":"2025-08-22","close":10203.1543},{"date":"2025-08-25","close":10319.3193},{"date":"2025-08-26","close":10212.835},{"date":"2025-08-27","close":10135.3916},{"date":"2025-08-28","close":10028.9072},{"date":"2025-08-29","close":9864.3398},{"date":"2025-09-01","close":9806.2578},{"date":"2025-09-02","close":10241.876},{"date":"2025-09-03","close":10096.6699},{"date":"2025-09-04","close":10067.6289},{"date":"2025-09-05","close":10067.6289},{"date":"2025-09-08","close":10067.6289},{"date":"2025-09-09","close":10154.7529},{"date":"2025-09-10","close":10416.124},{"date":"2025-09-11","close":10358.041},{"date":"2025-09-12","close":10319.3193},{"date":"2025-09-15","close":10338.6807},{"date":"2025-09-16","close":10425.8037},{"date":"2025-09-17","close":10309.6396},{"date":"2025-09-18","close":10280.5977},{"date":"2025-09-19","close":10450.0},{"date":"2025-09-22","close":10270.918},{"date":"2025-09-23","close":10261.2373},{"date":"2025-09-24","close":10164.4326},{"date":"2025-09-25","close":10048.2686},{"date":"2025-09-26","close":9815.9385},{"date":"2025-09-29","close":9786.8965},{"date":"2025-09-30","close":9709.4541},{"date":"2025-10-01","close":9709.4541},{"date":"2025-10-02","close":9699.7734},{"date":"2025-10-10","close":9477.124},{"date":"2025-10-13","close":9777.2168},{"date":"2025-10-14","close":9883.7012},{"date":"2025-10-15","close":9980.5049},{"date":"2025-10-16","close":9815.9385},{"date":"2025-10-17","close":9573.9277},{"date":"2025-10-20","close":9612.6494},{"date":"2025-10-21","close":9632.0107},{"date":"2025-10-22","close":9815.9385},{"date":"2025-10-23","close":9748.1758},{"date":"2025-10-24","close":9661.0518},{"date":"2025-10-27","close":9554.5674},{"date":"2025-10-28","close":9525.5254},{"date":"2025-10-29","close":9457.7627},{"date":"2025-10-30","close":9390.0},{"date":"2025-10-31","close":9177.0312},{"date":"2025-11-03","close":9080.2266},{"date":"2025-11-04","close":8993.1035},{"date":"2025-11-05","close":9351.2783},{"date":"2025-11-06","close":9302.876},{"date":"2025-11-07","close":8896.2988},{"date":"2025-11-10","close":9167.3506},{"date":"2025-11-11","close":9022.1445},{"date":"2025-11-12","close":9273.835},{"date":"2025-11-13","close":9419.041},{"date":"2025-11-14","close":9099.5879},{"date":"2025-11-17","close":8954.3818},{"date":"2025-11-18","close":8799.4951},{"date":"2025-11-19","close":8818.8555},{"date":"2025-11-20","close":8886.6182},{"date":"2025-11-21","close":8809.1758},{"date":"2025-11-24","close":8731.7324},{"date":"2025-11-25","close":8693.0107},{"date":"2025-11-26","close":8741.4121},{"date":"2025-11-27","close":8760.7734},{"date":"2025-11-28","close":8925.3398},{"date":"2025-12-01","close":8847.8965},{"date":"2025-12-02","close":9099.5879},{"date":"2025-12-03","close":9012.4639},{"date":"2025-12-04","close":9167.3506},{"date":"2025-12-05","close":9147.9893},{"date":"2025-12-08","close":9041.5049},{"date":"2025-12-09","close":8944.7012},{"date":"2025-12-10","close":9022.1445},{"date":"2025-12-11","close":9022.1445},{"date":"2025-12-12","close":9022.1445},{"date":"2025-12-15","close":8935.0205},{"date":"2025-12-16","close":8760.7734},{"date":"2025-12-17","close":8896.2988},{"date":"2025-12-18","close":8838.2168},{"date":"2025-12-19","close":8973.7422},{"date":"2025-12-22","close":9225.4326},{"date":"2025-12-23","close":9157.6699},{"date":"2025-12-24","close":9235.1133},{"date":"2025-12-26","close":9390.0},{"date":"2025-12-29","close":9620.0},{"date":"2025-12-30","close":9720.0},{"date":"2026-01-02","close":9740.0},{"date":"2026-01-05","close":9630.0},{"date":"2026-01-06","close":9320.0},{"date":"2026-01-07","close":9220.0},{"date":"2026-01-08","close":9050.0},{"date":"2026-01-09","close":9160.0},{"date":"2026-01-12","close":9270.0},{"date":"2026-01-13","close":9160.0},{"date":"2026-01-14","close":9120.0},{"date":"2026-01-15","close":9190.0},{"date":"2026-01-16","close":9150.0},{"date":"2026-01-19","close":9170.0},{"date":"2026-01-20","close":9330.0},{"date":"2026-01-21","close":9360.0},{"date":"2026-01-22","close":9290.0},{"date":"2026-01-23","close":9320.0},{"date":"2026-01-26","close":9450.0},{"date":"2026-01-27","close":9500.0},{"date":"2026-01-28","close":9380.0},{"date":"2026-01-29","close":9340.0},{"date":"2026-01-30","close":9200.0},{"date":"2026-02-02","close":9090.0},{"date":"2026-02-03","close":9170.0},{"date":"2026-02-04","close":9160.0},{"date":"2026-02-05","close":9080.0},{"date":"2026-02-06","close":9010.0},{"date":"2026-02-09","close":9090.0},{"date":"2026-02-10","close":9100.0},{"date":"2026-02-11","close":9160.0},{"date":"2026-02-12","close":9220.0},{"date":"2026-02-13","close":9220.0},{"date":"2026-02-19","close":9400.0},{"date":"2026-02-20","close":9280.0},{"date":"2026-02-23","close":9330.0},{"date":"2026-02-24","close":9350.0},{"date":"2026-02-25","close":9340.0},{"date":"2026-02-26","close":9270.0},{"date":"2026-02-27","close":9200.0},{"date":"2026-03-03","close":9010.0},{"date":"2026-03-04","close":8300.0},{"date":"2026-03-05","close":8890.0},{"date":"2026-03-06","close":8810.0},{"date":"2026-03-09","close":8380.0},{"date":"2026-03-10","close":8730.0},{"date":"2026-03-11","close":8950.0},{"date":"2026-03-12","close":9050.0},{"date":"2026-03-13","close":9050.0},{"date":"2026-03-16","close":9040.0},{"date":"2026-03-17","close":9080.0},{"date":"2026-03-18","close":9200.0},{"date":"2026-03-19","close":9030.0},{"date":"2026-03-20","close":9190.0},{"date":"2026-03-23","close":8960.0},{"date":"2026-03-24","close":9050.0},{"date":"2026-03-25","close":9130.0},{"date":"2026-03-26","close":9050.0},{"date":"2026-03-27","close":9080.0},{"date":"2026-03-30","close":8920.0},{"date":"2026-03-31","close":8880.0},{"date":"2026-04-01","close":8900.0},{"date":"2026-04-02","close":8640.0},{"date":"2026-04-03","close":8840.0},{"date":"2026-04-06","close":8780.0},{"date":"2026-04-07","close":8690.0},{"date":"2026-04-08","close":8960.0},{"date":"2026-04-09","close":9070.0},{"date":"2026-04-10","close":9110.0},{"date":"2026-04-13","close":9180.0},{"date":"2026-04-14","close":9220.0},{"date":"2026-04-15","close":9890.0},{"date":"2026-04-16","close":10130.0},{"date":"2026-04-17","close":10110.0},{"date":"2026-04-20","close":10140.0},{"date":"2026-04-21","close":9900.0},{"date":"2026-04-22","close":9830.0},{"date":"2026-04-23","close":9880.0},{"date":"2026-04-24","close":9870.0},{"date":"2026-04-27","close":9660.0},{"date":"2026-04-28","close":9660.0},{"date":"2026-04-29","close":9750.0},{"date":"2026-04-30","close":9540.0},{"date":"2026-05-04","close":9500.0},{"date":"2026-05-06","close":9400.0},{"date":"2026-05-07","close":9390.0},{"date":"2026-05-08","close":9390.0},{"date":"2026-05-11","close":9320.0},{"date":"2026-05-12","close":9200.0},{"date":"2026-05-13","close":9150.0},{"date":"2026-05-14","close":9150.0},{"date":"2026-05-15","close":8790.0},{"date":"2026-05-18","close":8710.0},{"date":"2026-05-19","close":8590.0},{"date":"2026-05-20","close":8490.0},{"date":"2026-05-21","close":8500.0},{"date":"2026-05-22","close":8950.0},{"date":"2026-05-26","close":8650.0},{"date":"2026-05-27","close":8660.0},{"date":"2026-05-28","close":8520.0},{"date":"2026-05-29","close":8320.0},{"date":"2026-06-01","close":8020.0},{"date":"2026-06-02","close":8030.0},{"date":"2026-06-04","close":8040.0},{"date":"2026-06-05","close":7870.0},{"date":"2026-06-08","close":7500.0},{"date":"2026-06-09","close":7560.0},{"date":"2026-06-10","close":7620.0},{"date":"2026-06-11","close":7810.0},{"date":"2026-06-12","close":7900.0},{"date":"2026-06-15","close":7910.0},{"date":"2026-06-16","close":8050.0},{"date":"2026-06-17","close":8060.0},{"date":"2026-06-18","close":8000.0},{"date":"2026-06-19","close":7650.0},{"date":"2026-06-22","close":7560.0},{"date":"2026-06-23","close":7280.0},{"date":"2026-06-24","close":7220.0},{"date":"2026-06-25","close":7120.0},{"date":"2026-06-26","close":6900.0},{"date":"2026-06-29","close":7480.0},{"date":"2026-06-30","close":7380.0},{"date":"2026-07-01","close":7930.0},{"date":"2026-07-02","close":8130.0},{"date":"2026-07-03","close":8050.0},{"date":"2026-07-06","close":8030.0},{"date":"2026-07-07","close":7930.0},{"date":"2026-07-08","close":7940.0},{"date":"2026-07-09","close":7650.0},{"date":"2026-07-10","close":7940.0},{"date":"2026-07-13","close":7800.0},{"date":"2026-07-14","close":7680.0},{"date":"2026-07-15","close":7810.0},{"date":"2026-07-16","close":7790.0},{"date":"2026-07-20","close":8040.0},{"date":"2026-07-21","close":7990.0},{"date":"2026-07-22","close":8110.0},{"date":"2026-07-23","close":8190.0},{"date":"2026-07-24","close":8240.0},{"date":"2026-07-27","close":8060.0},{"date":"2026-07-28","close":8170.0},{"date":"2026-07-29","close":7570.0},{"date":"2026-07-30","close":7690.0},{"date":"2026-07-31","close":8270.0},{"date":"2026-08-03","close":8200.0},{"date":"2026-08-04","close":8150.0},{"date":"2026-08-05","close":8280.0},{"date":"2026-08-06","close":8290.0},{"date":"2026-08-07","close":8330.0},{"date":"2026-08-10","close":8390.0},{"date":"2026-08-11","close":8510.0},{"date":"2026-08-12","close":8500.0},{"date":"2026-08-13","close":8580.0},{"date":"2026-08-14","close":8800.0},{"date":"2026-08-18","close":8800.0},{"date":"2026-08-19","close":8850.0},{"date":"2026-08-20","close":9110.0},{"date":"2026-08-21","close":8930.0},{"date":"2026-08-24","close":8960.0},{"date":"2026-08-25","close":8940.0},{"date":"2026-08-26","close":8990.0},{"date":"2026-08-27","close":8980.0},{"date":"2026-08-28","close":8980.0},{"date":"2026-08-31","close":8980.0},{"date":"2026-09-01","close":8510.0},{"date":"2026-09-02","close":8490.0},{"date":"2026-09-03","close":8900.0},{"date":"2026-09-04","close":8950.0},{"date":"2026-09-07","close":8750.0},{"date":"2026-09-08","close":8670.0},{"date":"2026-09-09","close":8700.0},{"date":"2026-09-10","close":8730.0},{"date":"2026-09-11","close":8830.0},{"date":"2026-09-14","close":8910.0},{"date":"2026-09-15","close":8850.0},{"date":"2026-09-16","close":8630.0},{"date":"2026-09-17","close":8770.0},{"date":"2026-09-18","close":8710.0},{"date":"2026-09-21","close":8700.0},{"date":"2026-09-22","close":8600.0},{"date":"2026-09-23","close":8660.0},{"date":"2026-09-28","close":8790.0},{"date":"2026-09-29","close":8540.0},{"date":"2026-09-30","close":8610.0},{"date":"2026-10-01","close":8630.0},{"date":"2026-10-02","close":8580.0},{"date":"2026-10-06","close":9050.0},{"date":"2026-10-07","close":9000.0},{"date":"2026-10-08","close":8760.0},{"date":"2026-10-12","close":8820.0},{"date":"2026-10-13","close":8600.0},{"date":"2026-10-14","close":8400.0},{"date":"2026-10-15","close":7930.0},{"date":"2026-10-16","close":8020.0},{"date":"2026-10-19","close":8190.0},{"date":"2026-10-20","close":8120.0},{"date":"2026-10-21","close":8150.0},{"date":"2026-10-22","close":8070.0},{"date":"2026-10-23","close":7950.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":31.0,"foreign_net":-31.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":13.0,"foreign_net":-13.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-75.0,"foreign_net":75.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":172.0,"foreign_net":-172.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-981.0,"foreign_net":981.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-1495.0,"foreign_net":1495.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":578.0,"foreign_net":-578.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-138.0,"foreign_net":138.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":570.0,"foreign_net":-570.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":428.0,"foreign_net":-428.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":290.0,"foreign_net":-290.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-2648.0,"foreign_net":2648.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":378.0,"foreign_net":-378.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-1478.0,"foreign_net":1478.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":184.0,"foreign_net":-184.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-368.0,"foreign_net":368.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":754.0,"foreign_net":-754.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-141.0,"foreign_net":141.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":344.0,"foreign_net":-344.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-78.0,"foreign_net":78.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":583.0,"foreign_net":-583.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-62.0,"foreign_net":62.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":699.0,"foreign_net":-699.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-98.0,"foreign_net":98.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":253.0,"foreign_net":-253.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":563.0,"foreign_net":-563.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":105.0,"foreign_net":-43.0,"institution_net":-62.0},{"date":"2026-09-09","retail_net":295.0,"foreign_net":-295.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-103.0,"foreign_net":103.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":526.0,"foreign_net":-526.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":31.0,"foreign_net":-31.0,"institution_net":0},"d3":{"retail_net":-31.0,"foreign_net":31.0,"institution_net":0},"d7":{"retail_net":-1757.0,"foreign_net":1757.0,"institution_net":0},"d14":{"retail_net":-4355.0,"foreign_net":4355.0,"institution_net":0},"d30":{"retail_net":-899.0,"foreign_net":961.0,"institution_net":-62.0}},"analysis":"최근 5일 외국인 순매수 840.00, 기관 순매수 0.00. 30일 누적: 외국인 961.00, 기관 -62.00.","foreign_flow":840.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":7940.0,"low_30d":7610.0,"support":7861.0,"high_30d":10120.0,"change_1d":-1.6,"change_7d":-3.1,"change_30d":-8.4,"resistance":9869.0,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.79,"per":12.8,"quarter":"2024-Q2"},{"pbr":0.74,"per":11.29,"quarter":"2024-Q3"},{"pbr":1.21,"per":23.91,"quarter":"2024-Q4"},{"pbr":1.05,"per":15.68,"quarter":"2025-Q1"},{"pbr":0.8,"per":16.05,"quarter":"2025-Q2"},{"pbr":0.73,"per":16.91,"quarter":"2025-Q3"},{"pbr":0.72,"per":12.56,"quarter":"2025-Q4"},{"pbr":0.66,"per":12.61,"quarter":"2026-Q1"},{"pbr":0.53,"per":6.81,"quarter":"2026-Q2"},{"pbr":0.57,"per":7.33,"quarter":"현재"}],"timeline":[{"close":10235.1426,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9566.1787,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":15691.9482,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":13630.0205,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":10677.4951,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9709.4541,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":9720.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8880.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7380.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.8,"pbr_5y_low":0.53,"per_5y_avg":14.29,"per_5y_low":6.81,"current_pbr":0.57,"current_per":7.33,"pbr_5y_high":1.21,"per_5y_high":23.91,"pbr_5y_median":0.74,"per_5y_median":12.8,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":11.1,"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 17% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SECURITY & PROTECTION SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +16.5%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 7.33x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.1%"},"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":3.82,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.1,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.81,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.07,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.1,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":22.93,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.79,"per":12.8,"close":10235.1426,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.74,"per":11.29,"close":9566.1787,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.21,"per":23.91,"close":15691.9482,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.05,"per":15.68,"close":13630.0205,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.8,"per":16.05,"close":10677.4951,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.73,"per":16.91,"close":9709.4541,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.72,"per":12.56,"close":9720.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.66,"per":12.61,"close":8880.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.53,"per":6.81,"close":7380.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"7.3배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"4.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":573.0,"pbr":null,"per":null,"roa":0.03815866250828254,"roe":0.040970990927613665,"revenue":7721222583.0,"market_cap":null,"net_income":3871372186.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":101454609033.0,"total_equity":94490567554.0,"profit_margin":0.5013936775406129,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":646058852.0,"operating_margin":0.08367312884133701},{"eps":182.61,"pbr":null,"per":null,"roa":0.012295044460787061,"roe":0.013489803630014369,"revenue":6626262627.0,"market_cap":null,"net_income":1232831203.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":100270577055.0,"total_equity":91389855391.0,"profit_margin":0.18605226994423504,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":461788508.0,"operating_margin":0.06969064373004967},{"eps":220.99,"pbr":null,"per":null,"roa":0.015121463286124548,"roe":0.016352567771348938,"revenue":11454378609.0,"market_cap":null,"net_income":1491876229.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":98659514676.0,"total_equity":91231924543.0,"profit_margin":0.1302450599832447,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2296595284.0,"operating_margin":0.20049933413197168},{"eps":107.06,"pbr":null,"per":null,"roa":0.007684300914729488,"roe":0.008018899441286545,"revenue":6114166323.0,"market_cap":null,"net_income":722761470.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":94056893141.0,"total_equity":90132252598.0,"profit_margin":0.11821095989507971,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":456658252.0,"operating_margin":0.07468855570417887},{"eps":193.72,"pbr":null,"per":null,"roa":0.013943506872249765,"roe":0.014515079568535079,"revenue":6067032138.0,"market_cap":null,"net_income":1307805535.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":93793157416.0,"total_equity":90099784078.0,"profit_margin":0.21555935509369475,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":611634831.0,"operating_margin":0.10081285496562833},{"eps":251.89,"pbr":null,"per":null,"roa":0.01843249270877171,"roe":0.019437975339716824,"revenue":7076239771.0,"market_cap":null,"net_income":1700494308.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":92255254613.0,"total_equity":87483098331.0,"profit_margin":0.24031044213185127,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1732050695.0,"operating_margin":0.24476992739821055},{"eps":21.57,"pbr":null,"per":null,"roa":0.0015894204465243028,"roe":0.0016669449443901647,"revenue":7962036430.0,"market_cap":null,"net_income":145630309.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":91624786455.0,"total_equity":87363598594.0,"profit_margin":0.018290585615921378,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1422167794.0,"operating_margin":0.17861859921180995},{"eps":197.96,"pbr":null,"per":null,"roa":0.014697127985283196,"roe":0.015261123803400141,"revenue":6058705081.0,"market_cap":null,"net_income":1336431641.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":90931482827.0,"total_equity":87570984825.0,"profit_margin":0.22058040837654036,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1427977018.0,"operating_margin":0.23569013492307334},{"eps":397.84,"pbr":null,"per":null,"roa":0.029217849311165132,"roe":0.03072179242827082,"revenue":6230368358.0,"market_cap":null,"net_income":2685837785.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":91924554624.0,"total_equity":87424514415.0,"profit_margin":0.431088120424099,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1400094731.0,"operating_margin":0.22472101977762388},{"eps":38.97,"pbr":null,"per":null,"roa":0.0029277518595267646,"roe":0.0031151461280754605,"revenue":6420358940.0,"market_cap":null,"net_income":263090988.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":89861095005.0,"total_equity":84455424299.0,"profit_margin":0.04097761362856139,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1419496713.0,"operating_margin":0.2210930457729206},{"eps":212.75,"pbr":null,"per":null,"roa":0.014628014667073936,"roe":0.016894102616020704,"revenue":5845615181.0,"market_cap":null,"net_income":1436285575.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":98187321225.0,"total_equity":85016979454.0,"profit_margin":0.24570306640580075,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2817489678.0,"operating_margin":0.48198343386641074},{"eps":150.08,"pbr":null,"per":null,"roa":0.010415469942808809,"roe":0.012101370516021653,"revenue":6167460954.0,"market_cap":null,"net_income":1013164288.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":97274947128.0,"total_equity":83723102822.0,"profit_margin":0.16427575230012556,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1414365533.0,"operating_margin":0.22932703482827757}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":799.64,"per":12.8,"date":"2024-06","close":10235.14,"source":"reported"},{"eps":799.64,"per":12.44,"date":"2024-07","close":9948.44,"source":"reported"},{"eps":799.64,"per":12.42,"date":"2024-08","close":9929.33,"source":"reported"},{"eps":847.52,"per":11.29,"date":"2024-09","close":9566.18,"source":"reported"},{"eps":847.52,"per":11.32,"date":"2024-10","close":9594.85,"source":"reported"},{"eps":847.52,"per":9.6,"date":"2024-11","close":8132.69,"source":"reported"},{"eps":656.34,"per":23.91,"date":"2024-12","close":15691.95,"source":"reported"},{"eps":656.34,"per":20.5,"date":"2025-01","close":13455.77,"source":"reported"},{"eps":656.34,"per":25.06,"date":"2025-02","close":16447.02,"source":"reported"},{"eps":869.26,"per":15.68,"date":"2025-03","close":13630.02,"source":"reported"},{"eps":869.26,"per":17.31,"date":"2025-04","close":15043.36,"source":"reported"},{"eps":869.26,"per":13.98,"date":"2025-05","close":12148.92,"source":"reported"},{"eps":665.14,"per":16.05,"date":"2025-06","close":10677.5,"source":"reported"},{"eps":665.14,"per":15.99,"date":"2025-07","close":10638.77,"source":"reported"},{"eps":665.14,"per":14.83,"date":"2025-08","close":9864.34,"source":"reported"},{"eps":574.24,"per":16.91,"date":"2025-09","close":9709.45,"source":"reported"},{"eps":574.24,"per":15.98,"date":"2025-10","close":9177.03,"source":"reported"},{"eps":574.24,"per":15.54,"date":"2025-11","close":8925.34,"source":"reported"},{"eps":773.66,"per":12.56,"date":"2025-12","close":9720.0,"source":"reported"},{"eps":773.66,"per":11.89,"date":"2026-01","close":9200.0,"source":"reported"},{"eps":773.66,"per":11.89,"date":"2026-02","close":9200.0,"source":"reported"},{"eps":704.38,"per":12.61,"date":"2026-03","close":8880.0,"source":"reported"},{"eps":704.38,"per":13.54,"date":"2026-04","close":9540.0,"source":"reported"},{"eps":704.38,"per":11.81,"date":"2026-05","close":8320.0,"source":"reported"},{"eps":1083.66,"per":6.81,"date":"2026-06","close":7380.0,"source":"reported"},{"eps":1083.66,"per":7.63,"date":"2026-07","close":8270.0,"source":"reported"},{"eps":1083.66,"per":8.29,"date":"2026-08","close":8980.0,"source":"reported"},{"eps":1083.66,"per":7.95,"date":"2026-09","close":8610.0,"source":"reported"},{"eps":1083.66,"per":7.34,"date":"2026-10","close":7950.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.58,"std":4.39,"count":29,"current":7.34,"lower_1sd":9.19,"upper_1sd":17.97},"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":"수산아이앤티","phase":"above-fold","symbol_resolved":true}