{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:50:07.591783+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.8,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":-90.3,"direction":"higher_better","percentile":12}],"summary":"매출 +7.8%","percentile":36},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":69.3,"direction":null,"percentile":69},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":35.8,"direction":"higher_better","percentile":82}],"summary":"RSI 69","percentile":74},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -19원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -19, PBR 1.78x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.33,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.88,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.2,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 0.9x","percentile":47}},"signals":[],"summary":"빅텍(065450)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1123.69억. 현재가 3,810원, 전일 대비 +1.3%, 30일 +35.8%. ROE -0.9%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 180.72만, 기관 순매수 39.48만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.52,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.52%","value_pct":0.52},"growth":null,"safety":{"grade":"D","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.88,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":40},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.52},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":98.64477053053861,"grade":"A","trend":"상승","atr_14":231.07142857142858,"rsi_14":69.32153392330383,"sma_20":3010.25,"sma_60":2921.8333333333335,"comment":"상승 추세, RSI 69","analysis":"RSI(14) 69.3로 강세 구간입니다. MACD(98.64)가 시그널선(32.32)을 상회합니다(골든크로스). 현재가가 SMA20(3010)과 SMA60(2922) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2584~3437 (현재 위치 144%).","bb_lower":2583.7001787598547,"bb_upper":3436.7998212401453,"macd_signal":32.32420892099446},"change_pct":1.6,"chart_data":[{"date":"2024-10-23","open":5019,"high":5166,"low":4930,"close":4930,"volume":3943236,"rsi_14":54.98,"sma_20":4955.0,"sma_60":4936.42,"sma_120":4924.5},{"date":"2024-10-24","open":4950,"high":5068,"low":4911,"close":4911,"volume":1916489,"rsi_14":54.29,"sma_20":4960.75,"sma_60":4937.83,"sma_120":4924.67},{"date":"2024-10-25","open":4911,"high":5009,"low":4901,"close":4970,"volume":1327213,"rsi_14":53.85,"sma_20":4969.75,"sma_60":4939.42,"sma_120":4925.67},{"date":"2024-10-28","open":4915,"high":4950,"low":4807,"close":4832,"volume":1046681,"rsi_14":48.66,"sma_20":4966.0,"sma_60":4940.92,"sma_120":4925.33},{"date":"2024-10-29","open":4842,"high":5009,"low":4827,"close":4970,"volume":1266220,"rsi_14":54.73,"sma_20":4974.75,"sma_60":4945.33,"sma_120":4927.83},{"date":"2024-10-30","open":4999,"high":5166,"low":4950,"close":5088,"volume":2991340,"rsi_14":61.96,"sma_20":4988.25,"sma_60":4951.75,"sma_120":4932.67},{"date":"2024-10-31","open":5157,"high":5235,"low":4911,"close":4915,"volume":2772541,"rsi_14":53.87,"sma_20":4995.25,"sma_60":4956.83,"sma_120":4935.62},{"date":"2024-11-01","open":4970,"high":5038,"low":4881,"close":4891,"volume":1810035,"rsi_14":41.89,"sma_20":5001.0,"sma_60":4957.25,"sma_120":4936.96},{"date":"2024-11-04","open":4822,"high":4871,"low":4788,"close":4807,"volume":875425,"rsi_14":44.13,"sma_20":4998.75,"sma_60":4955.0,"sma_120":4937.38},{"date":"2024-11-05","open":4817,"high":4866,"low":4763,"close":4778,"volume":737428,"rsi_14":44.13,"sma_20":4993.75,"sma_60":4951.25,"sma_120":4938.12},{"date":"2024-11-06","open":4773,"high":4842,"low":4704,"close":4832,"volume":1118293,"rsi_14":45.86,"sma_20":4995.0,"sma_60":4951.58,"sma_120":4939.79},{"date":"2024-11-07","open":4985,"high":4985,"low":4730,"close":4832,"volume":1419832,"rsi_14":42.09,"sma_20":4994.5,"sma_60":4940.33,"sma_120":4939.75},{"date":"2024-11-08","open":4640,"high":4743,"low":4615,"close":4625,"volume":788666,"rsi_14":42.09,"sma_20":4986.75,"sma_60":4923.0,"sma_120":4940.04},{"date":"2024-11-11","open":4605,"high":4625,"low":4458,"close":4482,"volume":853082,"rsi_14":26.13,"sma_20":4954.0,"sma_60":4909.25,"sma_120":4939.12},{"date":"2024-11-12","open":4492,"high":4650,"low":4473,"close":4478,"volume":882069,"rsi_14":30.99,"sma_20":4929.0,"sma_60":4894.75,"sma_120":4937.88},{"date":"2024-11-13","open":4428,"high":4478,"low":4261,"close":4261,"volume":736852,"rsi_14":26.6,"sma_20":4894.5,"sma_60":4877.42,"sma_120":4934.38},{"date":"2024-11-14","open":4261,"high":4350,"low":4241,"close":4241,"volume":437781,"rsi_14":22.99,"sma_20":4858.5,"sma_60":4858.75,"sma_120":4930.54},{"date":"2024-11-15","open":4202,"high":4325,"low":4187,"close":4320,"volume":420798,"rsi_14":30.15,"sma_20":4828.25,"sma_60":4843.75,"sma_120":4928.54},{"date":"2024-11-18","open":4345,"high":4458,"low":4310,"close":4418,"volume":443189,"rsi_14":27.95,"sma_20":4805.25,"sma_60":4834.25,"sma_120":4927.54},{"date":"2024-11-19","open":4428,"high":4468,"low":4384,"close":4448,"volume":375717,"rsi_14":22.46,"sma_20":4769.25,"sma_60":4826.25,"sma_120":4926.79},{"date":"2024-11-20","open":4566,"high":4620,"low":4414,"close":4551,"volume":1392377,"rsi_14":33.33,"sma_20":4750.0,"sma_60":4820.5,"sma_120":4927.17},{"date":"2024-11-21","open":4473,"high":4522,"low":4438,"close":4438,"volume":522268,"rsi_14":30.83,"sma_20":4726.0,"sma_60":4813.83,"sma_120":4924.75},{"date":"2024-11-22","open":4443,"high":4527,"low":4389,"close":4399,"volume":510569,"rsi_14":32.03,"sma_20":4697.0,"sma_60":4805.92,"sma_120":4922.83},{"date":"2024-11-25","open":4374,"high":4551,"low":4330,"close":4453,"volume":803800,"rsi_14":36.02,"sma_20":4677.75,"sma_60":4800.25,"sma_120":4921.17},{"date":"2024-11-26","open":4418,"high":4438,"low":4261,"close":4295,"volume":664283,"rsi_14":28.79,"sma_20":4643.5,"sma_60":4790.92,"sma_120":4918.42},{"date":"2024-11-27","open":4241,"high":4330,"low":4212,"close":4222,"volume":493576,"rsi_14":30.96,"sma_20":4599.5,"sma_60":4781.25,"sma_120":4914.88},{"date":"2024-11-28","open":4222,"high":4236,"low":4182,"close":4187,"volume":232617,"rsi_14":31.22,"sma_20":4562.5,"sma_60":4772.75,"sma_120":4909.5},{"date":"2024-11-29","open":4207,"high":4281,"low":4153,"close":4197,"volume":312865,"rsi_14":36.19,"sma_20":4527.25,"sma_60":4764.5,"sma_120":4900.12},{"date":"2024-12-02","open":4172,"high":4212,"low":4069,"close":4074,"volume":376140,"rsi_14":32.48,"sma_20":4490.0,"sma_60":4753.75,"sma_120":4891.38},{"date":"2024-12-03","open":4074,"high":4158,"low":4049,"close":4133,"volume":246941,"rsi_14":43.56,"sma_20":4457.25,"sma_60":4744.25,"sma_120":4882.21},{"date":"2024-12-04","open":4133,"high":4246,"low":4015,"close":4202,"volume":1133500,"rsi_14":48.11,"sma_20":4425.25,"sma_60":4735.75,"sma_120":4871.46},{"date":"2024-12-05","open":4168,"high":4192,"low":4025,"close":4049,"volume":395610,"rsi_14":37.89,"sma_20":4393.75,"sma_60":4727.83,"sma_120":4862.75},{"date":"2024-12-06","open":4054,"high":4074,"low":3779,"close":3936,"volume":667196,"rsi_14":28.7,"sma_20":4358.75,"sma_60":4717.08,"sma_120":4854.33},{"date":"2024-12-09","open":3907,"high":3907,"low":3651,"close":3690,"volume":717971,"rsi_14":21.9,"sma_20":4318.5,"sma_60":4703.5,"sma_120":4843.58},{"date":"2024-12-10","open":3690,"high":3897,"low":3690,"close":3882,"volume":391734,"rsi_14":26.71,"sma_20":4288.25,"sma_60":4692.58,"sma_120":4833.88},{"date":"2024-12-11","open":3882,"high":4035,"low":3799,"close":4025,"volume":307229,"rsi_14":35.91,"sma_20":4276.25,"sma_60":4683.5,"sma_120":4825.38},{"date":"2024-12-12","open":4025,"high":4074,"low":3926,"close":4030,"volume":234165,"rsi_14":37.11,"sma_20":4265.5,"sma_60":4675.58,"sma_120":4816.5},{"date":"2024-12-13","open":4025,"high":4054,"low":3946,"close":4054,"volume":231418,"rsi_14":35.79,"sma_20":4252.0,"sma_60":4665.58,"sma_120":4808.42},{"date":"2024-12-16","open":4035,"high":4089,"low":4020,"close":4059,"volume":199244,"rsi_14":40.55,"sma_20":4233.75,"sma_60":4655.17,"sma_120":4800.62},{"date":"2024-12-17","open":4059,"high":4079,"low":3985,"close":4059,"volume":202443,"rsi_14":43.1,"sma_20":4214.0,"sma_60":4644.42,"sma_120":4790.75},{"date":"2024-12-18","open":4069,"high":4074,"low":4020,"close":4054,"volume":152716,"rsi_14":44.21,"sma_20":4188.75,"sma_60":4631.25,"sma_120":4780.5},{"date":"2024-12-19","open":4005,"high":4035,"low":3971,"close":4000,"volume":157261,"rsi_14":41.74,"sma_20":4166.5,"sma_60":4617.75,"sma_120":4770.71},{"date":"2024-12-20","open":3981,"high":4374,"low":3887,"close":3897,"volume":826295,"rsi_14":42.44,"sma_20":4141.0,"sma_60":4602.58,"sma_120":4760.21},{"date":"2024-12-23","open":3877,"high":4109,"low":3877,"close":4010,"volume":509204,"rsi_14":44.98,"sma_20":4118.5,"sma_60":4587.42,"sma_120":4751.17},{"date":"2024-12-24","open":4010,"high":4064,"low":4010,"close":4035,"volume":192632,"rsi_14":42.92,"sma_20":4105.25,"sma_60":4574.5,"sma_120":4742.42},{"date":"2024-12-26","open":4040,"high":4074,"low":3956,"close":3966,"volume":191578,"rsi_14":46.19,"sma_20":4092.25,"sma_60":4560.0,"sma_120":4733.92},{"date":"2024-12-27","open":4010,"high":4015,"low":3926,"close":3976,"volume":168893,"rsi_14":50.49,"sma_20":4080.0,"sma_60":4545.92,"sma_120":4725.71},{"date":"2024-12-30","open":4015,"high":4298,"low":3966,"close":4065,"volume":799341,"rsi_14":70.35,"sma_20":4071.75,"sma_60":4533.33,"sma_120":4719.21},{"date":"2025-01-02","open":4110,"high":4129,"low":4050,"close":4124,"volume":273085,"rsi_14":64.83,"sma_20":4072.75,"sma_60":4520.5,"sma_120":4713.25},{"date":"2025-01-03","open":4124,"high":4174,"low":4105,"close":4174,"volume":259828,"rsi_14":59.52,"sma_20":4073.25,"sma_60":4508.08,"sma_120":4707.71},{"date":"2025-01-06","open":4219,"high":4313,"low":4159,"close":4229,"volume":555739,"rsi_14":62.5,"sma_20":4073.0,"sma_60":4497.75,"sma_120":4702.5},{"date":"2025-01-07","open":4234,"high":4258,"low":4194,"close":4214,"volume":203761,"rsi_14":59.7,"sma_20":4079.75,"sma_60":4489.33,"sma_120":4697.25},{"date":"2025-01-08","open":4194,"high":4229,"low":4174,"close":4214,"volume":144641,"rsi_14":59.4,"sma_20":4092.25,"sma_60":4479.25,"sma_120":4692.0},{"date":"2025-01-09","open":4214,"high":4238,"low":4159,"close":4234,"volume":177029,"rsi_14":60.58,"sma_20":4118.25,"sma_60":4463.58,"sma_120":4687.54},{"date":"2025-01-10","open":4243,"high":4253,"low":4184,"close":4238,"volume":154959,"rsi_14":61.31,"sma_20":4134.75,"sma_60":4450.67,"sma_120":4683.58},{"date":"2025-01-13","open":4234,"high":4238,"low":4134,"close":4144,"volume":153783,"rsi_14":57.93,"sma_20":4139.25,"sma_60":4436.67,"sma_120":4678.0},{"date":"2025-01-14","open":4115,"high":4234,"low":4115,"close":4164,"volume":132563,"rsi_14":68.75,"sma_20":4144.5,"sma_60":4422.83,"sma_120":4672.42},{"date":"2025-01-15","open":4204,"high":4219,"low":4154,"close":4154,"volume":147415,"rsi_14":60.75,"sma_20":4148.0,"sma_60":4409.42,"sma_120":4667.08},{"date":"2025-01-16","open":4154,"high":4194,"low":4154,"close":4154,"volume":72861,"rsi_14":58.82,"sma_20":4151.25,"sma_60":4396.75,"sma_120":4662.5},{"date":"2025-01-17","open":4154,"high":4169,"low":4085,"close":4119,"volume":140571,"rsi_14":63.16,"sma_20":4152.75,"sma_60":4378.67,"sma_120":4656.96},{"date":"2025-01-20","open":4119,"high":4224,"low":4045,"close":4204,"volume":324812,"rsi_14":71.3,"sma_20":4158.75,"sma_60":4365.83,"sma_120":4651.12},{"date":"2025-01-21","open":4204,"high":4263,"low":4154,"close":4184,"volume":246619,"rsi_14":62.77,"sma_20":4166.5,"sma_60":4353.0,"sma_120":4645.42},{"date":"2025-01-22","open":4184,"high":4194,"low":4124,"close":4159,"volume":143925,"rsi_14":54.02,"sma_20":4178.25,"sma_60":4338.75,"sma_120":4639.08},{"date":"2025-01-23","open":4159,"high":4209,"low":4055,"close":4080,"volume":287338,"rsi_14":39.78,"sma_20":4180.25,"sma_60":4325.5,"sma_120":4633.21},{"date":"2025-01-24","open":4100,"high":4129,"low":4035,"close":4085,"volume":118856,"rsi_14":32.53,"sma_20":4181.25,"sma_60":4310.0,"sma_120":4627.67},{"date":"2025-01-31","open":4080,"high":4248,"low":3986,"close":4090,"volume":162935,"rsi_14":34.57,"sma_20":4186.0,"sma_60":4292.58,"sma_120":4622.17},{"date":"2025-02-03","open":4015,"high":4075,"low":3946,"close":3971,"volume":301781,"rsi_14":26.67,"sma_20":4185.75,"sma_60":4276.08,"sma_120":4616.46},{"date":"2025-02-04","open":3971,"high":4040,"low":3971,"close":4020,"volume":153044,"rsi_14":30.63,"sma_20":4183.5,"sma_60":4260.83,"sma_120":4609.04},{"date":"2025-02-05","open":4020,"high":4055,"low":4005,"close":4020,"volume":119287,"rsi_14":30.0,"sma_20":4178.25,"sma_60":4247.0,"sma_120":4601.0},{"date":"2025-02-06","open":4035,"high":4090,"low":4010,"close":4055,"volume":132425,"rsi_14":40.82,"sma_20":4172.25,"sma_60":4234.25,"sma_120":4592.75},{"date":"2025-02-07","open":4030,"high":4055,"low":3981,"close":3981,"volume":143526,"rsi_14":33.03,"sma_20":4159.75,"sma_60":4219.33,"sma_120":4585.46},{"date":"2025-02-10","open":3976,"high":4055,"low":3951,"close":3981,"volume":164623,"rsi_14":33.64,"sma_20":4148.0,"sma_60":4207.17,"sma_120":4573.75},{"date":"2025-02-11","open":3986,"high":4040,"low":3986,"close":4001,"volume":120296,"rsi_14":36.04,"sma_20":4137.25,"sma_60":4196.08,"sma_120":4559.54},{"date":"2025-02-12","open":4001,"high":4070,"low":4001,"close":4060,"volume":174363,"rsi_14":44.83,"sma_20":4128.5,"sma_60":4188.42,"sma_120":4548.83},{"date":"2025-02-13","open":4065,"high":4085,"low":4025,"close":4055,"volume":138849,"rsi_14":35.0,"sma_20":4119.25,"sma_60":4180.75,"sma_120":4537.75},{"date":"2025-02-14","open":4055,"high":4085,"low":4025,"close":4055,"volume":162229,"rsi_14":36.46,"sma_20":4114.75,"sma_60":4176.75,"sma_120":4527.08},{"date":"2025-02-17","open":4080,"high":4105,"low":4025,"close":4095,"volume":167715,"rsi_14":43.43,"sma_20":4111.25,"sma_60":4173.75,"sma_120":4516.25},{"date":"2025-02-18","open":4095,"high":4169,"low":4095,"close":4139,"volume":204118,"rsi_14":56.52,"sma_20":4110.5,"sma_60":4170.17,"sma_120":4506.96},{"date":"2025-02-19","open":4144,"high":4169,"low":4070,"close":4139,"volume":174024,"rsi_14":56.04,"sma_20":4109.75,"sma_60":4164.92,"sma_120":4499.58},{"date":"2025-02-20","open":4115,"high":4169,"low":4115,"close":4129,"volume":184849,"rsi_14":54.35,"sma_20":4110.25,"sma_60":4159.0,"sma_120":4492.62},{"date":"2025-02-21","open":4159,"high":4169,"low":4065,"close":4159,"volume":196027,"rsi_14":75.68,"sma_20":4108.0,"sma_60":4151.83,"sma_120":4486.17},{"date":"2025-02-24","open":4134,"high":4164,"low":4105,"close":4149,"volume":145621,"rsi_14":69.7,"sma_20":4106.25,"sma_60":4146.42,"sma_120":4480.12},{"date":"2025-02-25","open":4214,"high":4214,"low":4095,"close":4105,"volume":143725,"rsi_14":61.33,"sma_20":4103.5,"sma_60":4140.92,"sma_120":4473.42},{"date":"2025-02-26","open":4045,"high":4149,"low":4040,"close":4040,"volume":142846,"rsi_14":48.15,"sma_20":4101.5,"sma_60":4133.42,"sma_120":4466.83},{"date":"2025-02-27","open":4055,"high":4075,"low":4015,"close":4025,"volume":146978,"rsi_14":56.52,"sma_20":4098.5,"sma_60":4128.33,"sma_120":4459.62},{"date":"2025-02-28","open":4025,"high":4025,"low":3926,"close":3961,"volume":229439,"rsi_14":47.56,"sma_20":4092.0,"sma_60":4123.42,"sma_120":4452.33},{"date":"2025-03-04","open":4005,"high":4164,"low":3951,"close":4045,"volume":1036037,"rsi_14":54.74,"sma_20":4095.75,"sma_60":4120.5,"sma_120":4446.62},{"date":"2025-03-05","open":4055,"high":4115,"low":4015,"close":4100,"volume":289290,"rsi_14":54.26,"sma_20":4099.75,"sma_60":4118.33,"sma_120":4441.42},{"date":"2025-03-06","open":4105,"high":4511,"low":4090,"close":4179,"volume":3712465,"rsi_14":61.47,"sma_20":4107.75,"sma_60":4119.58,"sma_120":4436.67},{"date":"2025-03-07","open":4184,"high":4214,"low":4129,"close":4194,"volume":500398,"rsi_14":62.5,"sma_20":4114.75,"sma_60":4120.08,"sma_120":4432.17},{"date":"2025-03-10","open":4204,"high":4343,"low":4134,"close":4169,"volume":1230777,"rsi_14":56.88,"sma_20":4124.25,"sma_60":4119.0,"sma_120":4427.38},{"date":"2025-03-11","open":4090,"high":4105,"low":4005,"close":4060,"volume":317026,"rsi_14":43.44,"sma_20":4128.25,"sma_60":4118.67,"sma_120":4423.25},{"date":"2025-03-12","open":4045,"high":4095,"low":3971,"close":3981,"volume":338152,"rsi_14":38.41,"sma_20":4127.25,"sma_60":4118.92,"sma_120":4418.0},{"date":"2025-03-13","open":3971,"high":4100,"low":3971,"close":4040,"volume":286765,"rsi_14":43.92,"sma_20":4126.25,"sma_60":4124.33,"sma_120":4413.92},{"date":"2025-03-14","open":4065,"high":4075,"low":4015,"close":4035,"volume":173969,"rsi_14":41.26,"sma_20":4125.25,"sma_60":4126.42,"sma_120":4409.5},{"date":"2025-03-17","open":4035,"high":4139,"low":4020,"close":4110,"volume":259581,"rsi_14":47.44,"sma_20":4128.0,"sma_60":4127.33,"sma_120":4405.42},{"date":"2025-03-18","open":4105,"high":4134,"low":4080,"close":4105,"volume":218015,"rsi_14":50.0,"sma_20":4128.5,"sma_60":4128.08,"sma_120":4401.83},{"date":"2025-03-19","open":4119,"high":4139,"low":4060,"close":4080,"volume":142300,"rsi_14":52.86,"sma_20":4125.5,"sma_60":4128.0,"sma_120":4396.79},{"date":"2025-03-20","open":4070,"high":4080,"low":3981,"close":3981,"volume":255465,"rsi_14":47.13,"sma_20":4117.5,"sma_60":4126.17,"sma_120":4390.67},{"date":"2025-03-21","open":3981,"high":4045,"low":3946,"close":4015,"volume":252248,"rsi_14":53.64,"sma_20":4111.75,"sma_60":4124.92,"sma_120":4384.67},{"date":"2025-03-24","open":4020,"high":4159,"low":4020,"close":4124,"volume":369722,"rsi_14":55.13,"sma_20":4110.0,"sma_60":4125.58,"sma_120":4378.42},{"date":"2025-03-25","open":4124,"high":4139,"low":4020,"close":4030,"volume":190685,"rsi_14":45.73,"sma_20":4104.0,"sma_60":4125.58,"sma_120":4371.67},{"date":"2025-03-26","open":4040,"high":4060,"low":4010,"close":4020,"volume":122695,"rsi_14":39.33,"sma_20":4099.75,"sma_60":4127.17,"sma_120":4364.88},{"date":"2025-03-27","open":4010,"high":4030,"low":3976,"close":3996,"volume":165925,"rsi_14":36.84,"sma_20":4097.5,"sma_60":4126.42,"sma_120":4356.92},{"date":"2025-03-28","open":3986,"high":4025,"low":3911,"close":3996,"volume":282809,"rsi_14":38.1,"sma_20":4096.0,"sma_60":4125.25,"sma_120":4349.88},{"date":"2025-03-31","open":3996,"high":3996,"low":3832,"close":3832,"volume":225571,"rsi_14":35.44,"sma_20":4089.5,"sma_60":4122.5,"sma_120":4341.25},{"date":"2025-04-01","open":3847,"high":3951,"low":3847,"close":3911,"volume":68575,"rsi_14":45.57,"sma_20":4082.75,"sma_60":4121.42,"sma_120":4333.67},{"date":"2025-04-02","open":3877,"high":3956,"low":3802,"close":3842,"volume":131376,"rsi_14":37.5,"sma_20":4069.75,"sma_60":4117.67,"sma_120":4325.5},{"date":"2025-04-03","open":3768,"high":4134,"low":3718,"close":3872,"volume":231941,"rsi_14":40.0,"sma_20":4054.25,"sma_60":4113.42,"sma_120":4316.96},{"date":"2025-04-04","open":3842,"high":3877,"low":3768,"close":3827,"volume":137969,"rsi_14":32.08,"sma_20":4035.75,"sma_60":4107.58,"sma_120":4307.83},{"date":"2025-04-07","open":3758,"high":3768,"low":3579,"close":3654,"volume":188044,"rsi_14":26.42,"sma_20":4009.75,"sma_60":4097.92,"sma_120":4297.83},{"date":"2025-04-08","open":3678,"high":3738,"low":3634,"close":3663,"volume":218420,"rsi_14":27.89,"sma_20":3989.75,"sma_60":4088.67,"sma_120":4289.0},{"date":"2025-04-09","open":3584,"high":3678,"low":3574,"close":3574,"volume":177158,"rsi_14":28.19,"sma_20":3969.25,"sma_60":4077.92,"sma_120":4278.58},{"date":"2025-04-10","open":3688,"high":3807,"low":3658,"close":3807,"volume":152897,"rsi_14":40.79,"sma_20":3957.5,"sma_60":4070.75,"sma_120":4267.17},{"date":"2025-04-11","open":3758,"high":3901,"low":3758,"close":3877,"volume":194800,"rsi_14":38.64,"sma_20":3949.5,"sma_60":4064.67,"sma_120":4257.67},{"date":"2025-04-14","open":3906,"high":3931,"low":3857,"close":3921,"volume":146568,"rsi_14":44.76,"sma_20":3940.0,"sma_60":4060.92,"sma_120":4248.79},{"date":"2025-04-15","open":3926,"high":3956,"low":3896,"close":3956,"volume":75346,"rsi_14":46.98,"sma_20":3932.5,"sma_60":4057.42,"sma_120":4240.12},{"date":"2025-04-16","open":3941,"high":3966,"low":3896,"close":3916,"volume":56231,"rsi_14":46.33,"sma_20":3924.25,"sma_60":4053.42,"sma_120":4231.42},{"date":"2025-04-17","open":4035,"high":4035,"low":3976,"close":4005,"volume":212295,"rsi_14":50.42,"sma_20":3925.5,"sma_60":4050.92,"sma_120":4223.83},{"date":"2025-04-18","open":4045,"high":4045,"low":3951,"close":4005,"volume":70853,"rsi_14":58.62,"sma_20":3925.0,"sma_60":4049.0,"sma_120":4213.83},{"date":"2025-04-21","open":4005,"high":4010,"low":3896,"close":3986,"volume":89676,"rsi_14":53.93,"sma_20":3918.0,"sma_60":4045.33,"sma_120":4205.58},{"date":"2025-04-22","open":3961,"high":3996,"low":3961,"close":3986,"volume":76612,"rsi_14":58.19,"sma_20":3915.75,"sma_60":4042.0,"sma_120":4197.5},{"date":"2025-04-23","open":3991,"high":3996,"low":3926,"close":3986,"volume":79925,"rsi_14":56.73,"sma_20":3914.0,"sma_60":4039.08,"sma_120":4188.92},{"date":"2025-04-24","open":3976,"high":4005,"low":3946,"close":3971,"volume":114054,"rsi_14":58.79,"sma_20":3912.75,"sma_60":4037.25,"sma_120":4181.38},{"date":"2025-04-25","open":3976,"high":4333,"low":3956,"close":4035,"volume":867374,"rsi_14":76.92,"sma_20":3914.75,"sma_60":4036.42,"sma_120":4173.21},{"date":"2025-04-28","open":4005,"high":4045,"low":3971,"close":4001,"volume":128112,"rsi_14":72.97,"sma_20":3923.25,"sma_60":4034.92,"sma_120":4163.75},{"date":"2025-04-29","open":4040,"high":4040,"low":3986,"close":3991,"volume":145498,"rsi_14":81.82,"sma_20":3927.25,"sma_60":4035.25,"sma_120":4155.67},{"date":"2025-04-30","open":4015,"high":4045,"low":3986,"close":4040,"volume":133423,"rsi_14":74.74,"sma_20":3937.25,"sma_60":4035.58,"sma_120":4148.21},{"date":"2025-05-02","open":4005,"high":4055,"low":4005,"close":4045,"volume":116040,"rsi_14":70.73,"sma_20":3946.0,"sma_60":4036.0,"sma_120":4141.5},{"date":"2025-05-07","open":4283,"high":4308,"low":4144,"close":4248,"volume":838389,"rsi_14":78.95,"sma_20":3967.25,"sma_60":4039.25,"sma_120":4136.75},{"date":"2025-05-08","open":4362,"high":4362,"low":4179,"close":4278,"volume":467481,"rsi_14":78.76,"sma_20":3998.75,"sma_60":4044.25,"sma_120":4131.79},{"date":"2025-05-09","open":4313,"high":4323,"low":4253,"close":4313,"volume":252440,"rsi_14":85.71,"sma_20":4031.5,"sma_60":4049.83,"sma_120":4128.5},{"date":"2025-05-12","open":4174,"high":4189,"low":4085,"close":4129,"volume":283482,"rsi_14":59.54,"sma_20":4059.5,"sma_60":4052.0,"sma_120":4124.04},{"date":"2025-05-13","open":4085,"high":4105,"low":4055,"close":4085,"volume":131034,"rsi_14":55.71,"sma_20":4073.5,"sma_60":4052.42,"sma_120":4120.42},{"date":"2025-05-14","open":4065,"high":4105,"low":4035,"close":4095,"volume":134540,"rsi_14":57.97,"sma_20":4084.5,"sma_60":4053.08,"sma_120":4116.92},{"date":"2025-05-15","open":4105,"high":4129,"low":4050,"close":4060,"volume":107411,"rsi_14":55.17,"sma_20":4091.5,"sma_60":4053.17,"sma_120":4114.96},{"date":"2025-05-16","open":4060,"high":4065,"low":4005,"close":4005,"volume":142470,"rsi_14":51.28,"sma_20":4094.0,"sma_60":4051.67,"sma_120":4112.71},{"date":"2025-05-19","open":4001,"high":4005,"low":3946,"close":3976,"volume":133485,"rsi_14":50.31,"sma_20":4097.0,"sma_60":4048.92,"sma_120":4109.54},{"date":"2025-05-20","open":3961,"high":3996,"low":3956,"close":3966,"volume":57137,"rsi_14":45.27,"sma_20":4095.0,"sma_60":4046.0,"sma_120":4105.46},{"date":"2025-05-21","open":3996,"high":4065,"low":3976,"close":4030,"volume":109601,"rsi_14":51.95,"sma_20":4096.25,"sma_60":4044.33,"sma_120":4101.67},{"date":"2025-05-22","open":4040,"high":4075,"low":3956,"close":4001,"volume":176218,"rsi_14":50.63,"sma_20":4097.0,"sma_60":4041.67,"sma_120":4096.75},{"date":"2025-05-23","open":4263,"high":4268,"low":4065,"close":4110,"volume":599945,"rsi_14":54.12,"sma_20":4103.25,"sma_60":4041.0,"sma_120":4093.71},{"date":"2025-05-26","open":4055,"high":4115,"low":4025,"close":4090,"volume":125872,"rsi_14":52.6,"sma_20":4108.5,"sma_60":4040.75,"sma_120":4090.83},{"date":"2025-05-27","open":4100,"high":4219,"low":4070,"close":4209,"volume":321546,"rsi_14":47.44,"sma_20":4120.5,"sma_60":4043.58,"sma_120":4088.5},{"date":"2025-05-28","open":4234,"high":4234,"low":4115,"close":4115,"volume":107349,"rsi_14":40.24,"sma_20":4124.5,"sma_60":4045.08,"sma_120":4086.71},{"date":"2025-05-29","open":4115,"high":4115,"low":4080,"close":4110,"volume":97772,"rsi_14":37.42,"sma_20":4130.0,"sma_60":4047.58,"sma_120":4085.5},{"date":"2025-05-30","open":4100,"high":4105,"low":3981,"close":4035,"volume":212578,"rsi_14":43.26,"sma_20":4132.25,"sma_60":4047.42,"sma_120":4083.96},{"date":"2025-06-02","open":4030,"high":4070,"low":4025,"close":4050,"volume":74997,"rsi_14":47.41,"sma_20":4132.75,"sma_60":4046.58,"sma_120":4082.46},{"date":"2025-06-04","open":4040,"high":4124,"low":4025,"close":4080,"volume":167327,"rsi_14":48.92,"sma_20":4134.5,"sma_60":4044.92,"sma_120":4082.25},{"date":"2025-06-05","open":4075,"high":4100,"low":4060,"close":4095,"volume":89068,"rsi_14":52.59,"sma_20":4126.75,"sma_60":4043.25,"sma_120":4081.67},{"date":"2025-06-09","open":4090,"high":4224,"low":4070,"close":4105,"volume":256593,"rsi_14":57.94,"sma_20":4118.0,"sma_60":4042.17,"sma_120":4080.58},{"date":"2025-06-10","open":4129,"high":4204,"low":4095,"close":4194,"volume":186186,"rsi_14":65.94,"sma_20":4112.0,"sma_60":4044.42,"sma_120":4081.54},{"date":"2025-06-11","open":4219,"high":4313,"low":4159,"close":4184,"volume":179497,"rsi_14":65.94,"sma_20":4114.75,"sma_60":4047.83,"sma_120":4083.38},{"date":"2025-06-12","open":4243,"high":4268,"low":4204,"close":4268,"volume":191649,"rsi_14":66.9,"sma_20":4124.0,"sma_60":4051.67,"sma_120":4088.0},{"date":"2025-06-13","open":4308,"high":4878,"low":4258,"close":4784,"volume":7520683,"rsi_14":82.92,"sma_20":4158.75,"sma_60":4064.25,"sma_120":4095.33},{"date":"2025-06-16","open":5225,"high":5245,"low":4561,"close":4670,"volume":3694683,"rsi_14":73.44,"sma_20":4189.5,"sma_60":4073.67,"sma_120":4100.5},{"date":"2025-06-17","open":4442,"high":4605,"low":4377,"close":4511,"volume":1822250,"rsi_14":65.8,"sma_20":4215.0,"sma_60":4080.5,"sma_120":4104.29},{"date":"2025-06-18","open":4680,"high":4704,"low":4412,"close":4551,"volume":1376579,"rsi_14":63.64,"sma_20":4244.0,"sma_60":4088.42,"sma_120":4108.21},{"date":"2025-06-19","open":4481,"high":4699,"low":4442,"close":4650,"volume":1376096,"rsi_14":71.26,"sma_20":4278.5,"sma_60":4099.67,"sma_120":4112.92},{"date":"2025-06-20","open":4521,"high":4526,"low":4407,"close":4407,"volume":682188,"rsi_14":59.93,"sma_20":4297.5,"sma_60":4106.25,"sma_120":4115.58},{"date":"2025-06-23","open":4878,"high":4937,"low":4561,"close":4561,"volume":2481587,"rsi_14":66.67,"sma_20":4325.75,"sma_60":4113.58,"sma_120":4119.58},{"date":"2025-06-24","open":4189,"high":4243,"low":3986,"close":4154,"volume":1018319,"rsi_14":52.64,"sma_20":4328.0,"sma_60":4115.67,"sma_120":4120.62},{"date":"2025-06-25","open":4199,"high":4199,"low":4100,"close":4105,"volume":433186,"rsi_14":50.62,"sma_20":4328.75,"sma_60":4117.08,"sma_120":4122.12},{"date":"2025-06-26","open":4110,"high":4149,"low":4070,"close":4090,"volume":258030,"rsi_14":49.88,"sma_20":4322.75,"sma_60":4118.67,"sma_120":4122.54},{"date":"2025-06-27","open":4090,"high":4159,"low":4085,"close":4115,"volume":200847,"rsi_14":50.25,"sma_20":4322.75,"sma_60":4120.67,"sma_120":4122.96},{"date":"2025-06-30","open":4095,"high":4124,"low":4065,"close":4085,"volume":208714,"rsi_14":47.19,"sma_20":4321.5,"sma_60":4124.92,"sma_120":4123.71},{"date":"2025-07-01","open":4085,"high":4119,"low":4075,"close":4095,"volume":424313,"rsi_14":47.7,"sma_20":4324.5,"sma_60":4128.0,"sma_120":4124.71},{"date":"2025-07-02","open":4085,"high":4095,"low":4035,"close":4080,"volume":310398,"rsi_14":44.97,"sma_20":4326.0,"sma_60":4132.0,"sma_120":4124.83},{"date":"2025-07-03","open":4110,"high":4144,"low":4095,"close":4119,"volume":324939,"rsi_14":26.24,"sma_20":4328.0,"sma_60":4136.17,"sma_120":4124.79},{"date":"2025-07-04","open":4119,"high":4134,"low":4010,"close":4030,"volume":476888,"rsi_14":26.71,"sma_20":4324.75,"sma_60":4139.58,"sma_120":4123.58},{"date":"2025-07-07","open":4030,"high":4085,"low":4010,"close":4070,"volume":203126,"rsi_14":32.41,"sma_20":4323.0,"sma_60":4146.58,"sma_120":4122.25},{"date":"2025-07-08","open":4040,"high":4105,"low":4040,"close":4085,"volume":147641,"rsi_14":31.05,"sma_20":4317.5,"sma_60":4153.67,"sma_120":4121.17},{"date":"2025-07-09","open":4124,"high":4159,"low":4105,"close":4129,"volume":333963,"rsi_14":27.85,"sma_20":4314.75,"sma_60":4163.0,"sma_120":4120.46},{"date":"2025-07-10","open":4139,"high":4154,"low":4119,"close":4139,"volume":265286,"rsi_14":35.79,"sma_20":4308.25,"sma_60":4168.58,"sma_120":4119.67},{"date":"2025-07-11","open":4144,"high":4184,"low":4115,"close":4144,"volume":294124,"rsi_14":23.75,"sma_20":4276.0,"sma_60":4173.08,"sma_120":4118.88},{"date":"2025-07-14","open":4149,"high":4189,"low":4119,"close":4159,"volume":331955,"rsi_14":50.62,"sma_20":4250.25,"sma_60":4177.08,"sma_120":4119.0},{"date":"2025-07-15","open":4159,"high":4194,"low":4124,"close":4194,"volume":371341,"rsi_14":61.54,"sma_20":4234.25,"sma_60":4181.08,"sma_120":4119.25},{"date":"2025-07-16","open":4199,"high":4234,"low":4159,"close":4214,"volume":430339,"rsi_14":65.82,"sma_20":4217.25,"sma_60":4186.08,"sma_120":4119.75},{"date":"2025-07-17","open":4214,"high":4243,"low":4159,"close":4189,"volume":221929,"rsi_14":59.49,"sma_20":4194.0,"sma_60":4189.17,"sma_120":4120.04},{"date":"2025-07-18","open":4169,"high":4194,"low":4144,"close":4189,"volume":225193,"rsi_14":64.38,"sma_20":4183.0,"sma_60":4192.25,"sma_120":4120.62},{"date":"2025-07-21","open":4189,"high":4204,"low":4154,"close":4164,"volume":220664,"rsi_14":59.21,"sma_20":4163.0,"sma_60":4195.25,"sma_120":4120.29},{"date":"2025-07-22","open":4164,"high":4184,"low":4124,"close":4134,"volume":207712,"rsi_14":56.96,"sma_20":4162.0,"sma_60":4197.75,"sma_120":4119.88},{"date":"2025-07-23","open":4149,"high":4159,"low":4090,"close":4110,"volume":232554,"rsi_14":48.68,"sma_20":4162.25,"sma_60":4199.83,"sma_120":4119.46},{"date":"2025-07-24","open":4090,"high":4134,"low":4070,"close":4085,"volume":251687,"rsi_14":58.73,"sma_20":4162.0,"sma_60":4201.75,"sma_120":4119.5},{"date":"2025-07-25","open":4080,"high":4119,"low":4035,"close":4065,"volume":215247,"rsi_14":49.15,"sma_20":4159.5,"sma_60":4202.25,"sma_120":4119.33},{"date":"2025-07-28","open":4065,"high":4100,"low":4060,"close":4060,"volume":147057,"rsi_14":45.61,"sma_20":4158.25,"sma_60":4203.25,"sma_120":4119.08},{"date":"2025-07-29","open":4050,"high":4110,"low":4030,"close":4075,"volume":160969,"rsi_14":39.22,"sma_20":4157.25,"sma_60":4204.67,"sma_120":4119.96},{"date":"2025-07-30","open":4075,"high":4100,"low":4050,"close":4050,"volume":163513,"rsi_14":33.33,"sma_20":4155.75,"sma_60":4204.83,"sma_120":4120.21},{"date":"2025-07-31","open":4080,"high":4080,"low":4010,"close":4010,"volume":249306,"rsi_14":27.87,"sma_20":4150.25,"sma_60":4204.25,"sma_120":4120.12},{"date":"2025-08-01","open":4010,"high":4015,"low":3916,"close":3951,"volume":302227,"rsi_14":20.0,"sma_20":4146.25,"sma_60":4199.25,"sma_120":4119.25},{"date":"2025-08-04","open":3951,"high":4045,"low":3931,"close":4040,"volume":147389,"rsi_14":30.86,"sma_20":4144.75,"sma_60":4195.25,"sma_120":4119.75},{"date":"2025-08-05","open":4040,"high":4080,"low":4015,"close":4025,"volume":134994,"rsi_14":26.25,"sma_20":4141.75,"sma_60":4190.42,"sma_120":4120.12},{"date":"2025-08-06","open":4025,"high":4040,"low":3991,"close":4010,"volume":101562,"rsi_14":26.92,"sma_20":4135.75,"sma_60":4188.42,"sma_120":4120.21},{"date":"2025-08-07","open":4015,"high":4040,"low":3991,"close":4005,"volume":163381,"rsi_14":26.58,"sma_20":4129.0,"sma_60":4187.08,"sma_120":4119.75},{"date":"2025-08-08","open":3991,"high":4001,"low":3921,"close":3921,"volume":506811,"rsi_14":23.08,"sma_20":4117.75,"sma_60":4184.17,"sma_120":4118.62},{"date":"2025-08-11","open":3956,"high":3961,"low":3906,"close":3921,"volume":164492,"rsi_14":24.71,"sma_20":4105.75,"sma_60":4181.83,"sma_120":4117.5},{"date":"2025-08-12","open":3916,"high":3976,"low":3916,"close":3921,"volume":203838,"rsi_14":26.25,"sma_20":4092.0,"sma_60":4180.42,"sma_120":4116.04},{"date":"2025-08-13","open":3921,"high":3936,"low":3877,"close":3901,"volume":165860,"rsi_14":26.58,"sma_20":4076.25,"sma_60":4179.17,"sma_120":4114.04},{"date":"2025-08-14","open":3901,"high":3941,"low":3847,"close":3872,"volume":273933,"rsi_14":25.93,"sma_20":4060.25,"sma_60":4177.58,"sma_120":4111.79},{"date":"2025-08-18","open":3882,"high":3882,"low":3822,"close":3837,"volume":251613,"rsi_14":24.14,"sma_20":4042.5,"sma_60":4174.33,"sma_120":4109.33},{"date":"2025-08-19","open":3807,"high":3857,"low":3802,"close":3812,"volume":193384,"rsi_14":20.22,"sma_20":4024.75,"sma_60":4171.17,"sma_120":4106.42},{"date":"2025-08-20","open":3748,"high":3802,"low":3713,"close":3763,"volume":284357,"rsi_14":19.15,"sma_20":4006.0,"sma_60":4165.33,"sma_120":4103.17},{"date":"2025-08-21","open":3763,"high":3827,"low":3763,"close":3817,"volume":145267,"rsi_14":29.9,"sma_20":3991.25,"sma_60":4160.75,"sma_120":4100.75},{"date":"2025-08-22","open":3842,"high":3891,"low":3812,"close":3857,"volume":160418,"rsi_14":39.78,"sma_20":3979.75,"sma_60":4154.83,"sma_120":4099.21},{"date":"2025-08-25","open":3867,"high":3901,"low":3857,"close":3886,"volume":165978,"rsi_14":30.86,"sma_20":3970.75,"sma_60":4151.0,"sma_120":4098.04},{"date":"2025-08-26","open":3886,"high":3911,"low":3837,"close":3867,"volume":105357,"rsi_14":30.49,"sma_20":3961.0,"sma_60":4146.92,"sma_120":4097.25},{"date":"2025-08-27","open":3862,"high":3911,"low":3827,"close":3891,"volume":132119,"rsi_14":35.71,"sma_20":3951.75,"sma_60":4144.5,"sma_120":4095.96},{"date":"2025-08-28","open":3891,"high":3896,"low":3857,"close":3872,"volume":95736,"rsi_14":34.48,"sma_20":3942.75,"sma_60":4141.5,"sma_120":4094.04},{"date":"2025-08-29","open":3886,"high":3891,"low":3827,"close":3852,"volume":119059,"rsi_14":40.54,"sma_20":3934.75,"sma_60":4137.67,"sma_120":4091.29},{"date":"2025-09-01","open":3867,"high":3886,"low":3827,"close":3842,"volume":79244,"rsi_14":39.47,"sma_20":3929.25,"sma_60":4133.42,"sma_120":4088.33},{"date":"2025-09-02","open":3822,"high":3891,"low":3822,"close":3867,"volume":93882,"rsi_14":43.21,"sma_20":3920.5,"sma_60":4129.42,"sma_120":4085.79},{"date":"2025-09-03","open":3886,"high":3891,"low":3847,"close":3852,"volume":121240,"rsi_14":43.75,"sma_20":3911.75,"sma_60":4123.67,"sma_120":4084.04},{"date":"2025-09-04","open":3857,"high":3901,"low":3847,"close":3891,"volume":118136,"rsi_14":52.44,"sma_20":3905.75,"sma_60":4118.75,"sma_120":4083.29},{"date":"2025-09-05","open":3891,"high":3926,"low":3862,"close":3882,"volume":103187,"rsi_14":55.84,"sma_20":3899.5,"sma_60":4112.25,"sma_120":4081.96},{"date":"2025-09-08","open":3882,"high":3882,"low":3807,"close":3877,"volume":86285,"rsi_14":58.9,"sma_20":3897.25,"sma_60":4097.0,"sma_120":4080.62},{"date":"2025-09-09","open":3877,"high":3886,"low":3842,"close":3852,"volume":194956,"rsi_14":63.24,"sma_20":3893.75,"sma_60":4083.25,"sma_120":4078.46},{"date":"2025-09-10","open":3857,"high":3931,"low":3847,"close":3906,"volume":208139,"rsi_14":63.24,"sma_20":3893.0,"sma_60":4073.08,"sma_120":4076.79},{"date":"2025-09-11","open":3891,"high":3966,"low":3891,"close":3911,"volume":540077,"rsi_14":59.02,"sma_20":3893.5,"sma_60":4062.33,"sma_120":4075.38},{"date":"2025-09-12","open":3921,"high":3926,"low":3886,"close":3921,"volume":159892,"rsi_14":56.14,"sma_20":3896.0,"sma_60":4050.08,"sma_120":4074.88},{"date":"2025-09-15","open":3931,"high":4025,"low":3872,"close":3891,"volume":528360,"rsi_14":54.24,"sma_20":3898.75,"sma_60":4041.42,"sma_120":4073.83},{"date":"2025-09-16","open":3886,"high":3931,"low":3882,"close":3891,"volume":222644,"rsi_14":50.0,"sma_20":3902.75,"sma_60":4030.17,"sma_120":4071.88},{"date":"2025-09-17","open":3891,"high":3906,"low":3867,"close":3896,"volume":129932,"rsi_14":54.9,"sma_20":3909.5,"sma_60":4025.83,"sma_120":4070.75},{"date":"2025-09-18","open":3891,"high":3926,"low":3882,"close":3891,"volume":115254,"rsi_14":56.0,"sma_20":3912.75,"sma_60":4022.08,"sma_120":4069.58},{"date":"2025-09-19","open":3925,"high":3940,"low":3895,"close":3895,"volume":202905,"rsi_14":53.85,"sma_20":3913.0,"sma_60":4018.25,"sma_120":4068.46},{"date":"2025-09-22","open":3852,"high":3882,"low":3842,"close":3852,"volume":169486,"rsi_14":46.94,"sma_20":3911.25,"sma_60":4013.83,"sma_120":4067.25},{"date":"2025-09-23","open":3837,"high":3862,"low":3807,"close":3817,"volume":220283,"rsi_14":43.4,"sma_20":3908.75,"sma_60":4009.33,"sma_120":4067.12},{"date":"2025-09-24","open":3822,"high":3877,"low":3817,"close":3852,"volume":134469,"rsi_14":42.31,"sma_20":3906.75,"sma_60":4005.25,"sma_120":4066.62},{"date":"2025-09-25","open":3857,"high":3911,"low":3857,"close":3882,"volume":200011,"rsi_14":50.0,"sma_20":3907.25,"sma_60":4001.92,"sma_120":4066.96},{"date":"2025-09-26","open":3882,"high":3911,"low":3807,"close":3832,"volume":226461,"rsi_14":43.08,"sma_20":3906.25,"sma_60":3997.08,"sma_120":4066.62},{"date":"2025-09-29","open":3832,"high":3882,"low":3822,"close":3857,"volume":144289,"rsi_14":50.77,"sma_20":3907.0,"sma_60":3994.17,"sma_120":4066.88},{"date":"2025-09-30","open":3857,"high":3936,"low":3857,"close":3906,"volume":228681,"rsi_14":50.0,"sma_20":3909.0,"sma_60":3991.42,"sma_120":4069.0},{"date":"2025-10-01","open":3906,"high":3916,"low":3817,"close":3832,"volume":325775,"rsi_14":39.74,"sma_20":3908.0,"sma_60":3987.17,"sma_120":4070.42},{"date":"2025-10-02","open":3832,"high":3896,"low":3817,"close":3891,"volume":164064,"rsi_14":46.59,"sma_20":3908.0,"sma_60":3983.17,"sma_120":4073.08},{"date":"2025-10-10","open":3891,"high":3896,"low":3827,"close":3877,"volume":209059,"rsi_14":48.24,"sma_20":3907.75,"sma_60":3978.75,"sma_120":4073.67},{"date":"2025-10-13","open":3842,"high":3921,"low":3817,"close":3872,"volume":161019,"rsi_14":47.67,"sma_20":3907.5,"sma_60":3974.17,"sma_120":4073.62},{"date":"2025-10-14","open":3877,"high":3886,"low":3802,"close":3837,"volume":284009,"rsi_14":43.48,"sma_20":3906.75,"sma_60":3968.75,"sma_120":4072.92},{"date":"2025-10-15","open":3847,"high":3901,"low":3822,"close":3891,"volume":203950,"rsi_14":51.0,"sma_20":3906.0,"sma_60":3963.67,"sma_120":4072.38},{"date":"2025-10-16","open":3891,"high":3906,"low":3867,"close":3877,"volume":132741,"rsi_14":51.52,"sma_20":3904.25,"sma_60":3958.0,"sma_120":4072.04},{"date":"2025-10-17","open":3867,"high":3872,"low":3763,"close":3763,"volume":583085,"rsi_14":42.5,"sma_20":3896.25,"sma_60":3950.83,"sma_120":4070.0},{"date":"2025-10-20","open":3777,"high":3837,"low":3748,"close":3812,"volume":180934,"rsi_14":49.59,"sma_20":3892.25,"sma_60":3944.5,"sma_120":4068.38},{"date":"2025-10-21","open":3817,"high":3877,"low":3807,"close":3822,"volume":185356,"rsi_14":47.46,"sma_20":3888.75,"sma_60":3938.75,"sma_120":4067.0},{"date":"2025-10-22","open":3891,"high":3936,"low":3812,"close":3862,"volume":322147,"rsi_14":48.33,"sma_20":3887.0,"sma_60":3934.17,"sma_120":4065.96},{"date":"2025-10-23","open":3867,"high":3916,"low":3847,"close":3847,"volume":350430,"rsi_14":51.33,"sma_20":3885.25,"sma_60":3929.75,"sma_120":4064.79},{"date":"2025-10-24","open":3847,"high":3867,"low":3817,"close":3832,"volume":159868,"rsi_14":47.75,"sma_20":3883.75,"sma_60":3925.5,"sma_120":4063.62},{"date":"2025-10-27","open":3832,"high":3852,"low":3817,"close":3837,"volume":141143,"rsi_14":43.14,"sma_20":3883.0,"sma_60":3921.67,"sma_120":4061.96},{"date":"2025-10-28","open":3797,"high":3837,"low":3777,"close":3792,"volume":172920,"rsi_14":45.83,"sma_20":3881.75,"sma_60":3917.17,"sma_120":4060.21},{"date":"2025-10-29","open":3797,"high":3807,"low":3738,"close":3763,"volume":314882,"rsi_14":35.56,"sma_20":3877.25,"sma_60":3911.92,"sma_120":4058.29},{"date":"2025-10-30","open":3812,"high":3852,"low":3713,"close":3728,"volume":388634,"rsi_14":34.04,"sma_20":3869.5,"sma_60":3906.5,"sma_120":4055.67},{"date":"2025-10-31","open":3718,"high":3748,"low":3668,"close":3703,"volume":233877,"rsi_14":32.65,"sma_20":3863.0,"sma_60":3901.33,"sma_120":4052.79},{"date":"2025-11-03","open":3668,"high":3713,"low":3609,"close":3619,"volume":407540,"rsi_14":29.63,"sma_20":3851.0,"sma_60":3895.75,"sma_120":4047.5},{"date":"2025-11-04","open":3619,"high":3678,"low":3589,"close":3654,"volume":282476,"rsi_14":26.92,"sma_20":3838.25,"sma_60":3889.25,"sma_120":4042.25},{"date":"2025-11-05","open":3649,"high":3649,"low":3505,"close":3599,"volume":344507,"rsi_14":25.0,"sma_20":3826.5,"sma_60":3882.08,"sma_120":4036.25},{"date":"2025-11-06","open":3599,"high":3629,"low":3544,"close":3579,"volume":234026,"rsi_14":30.11,"sma_20":3810.75,"sma_60":3874.83,"sma_120":4031.62},{"date":"2025-11-07","open":3539,"high":3896,"low":3500,"close":3614,"volume":2293696,"rsi_14":27.78,"sma_20":3797.5,"sma_60":3868.25,"sma_120":4027.67},{"date":"2025-11-10","open":3584,"high":3654,"low":3584,"close":3629,"volume":266421,"rsi_14":28.57,"sma_20":3785.25,"sma_60":3863.33,"sma_120":4023.75},{"date":"2025-11-11","open":3634,"high":3683,"low":3554,"close":3584,"volume":338715,"rsi_14":19.57,"sma_20":3772.5,"sma_60":3857.67,"sma_120":4019.75},{"date":"2025-11-12","open":3584,"high":3644,"low":3554,"close":3644,"volume":149940,"rsi_14":29.7,"sma_20":3760.0,"sma_60":3853.0,"sma_120":4016.71},{"date":"2025-11-13","open":3644,"high":3658,"low":3609,"close":3634,"volume":106801,"rsi_14":30.0,"sma_20":3747.75,"sma_60":3848.5,"sma_120":4013.83},{"date":"2025-11-14","open":3619,"high":3651,"low":3579,"close":3579,"volume":169525,"rsi_14":26.36,"sma_20":3738.5,"sma_60":3843.58,"sma_120":4010.58},{"date":"2025-11-17","open":3584,"high":3619,"low":3559,"close":3589,"volume":170818,"rsi_14":30.1,"sma_20":3727.25,"sma_60":3839.42,"sma_120":4006.88},{"date":"2025-11-18","open":3584,"high":3634,"low":3530,"close":3549,"volume":166299,"rsi_14":29.52,"sma_20":3713.5,"sma_60":3835.0,"sma_120":4003.08},{"date":"2025-11-19","open":3530,"high":3574,"low":3500,"close":3505,"volume":185851,"rsi_14":28.97,"sma_20":3695.5,"sma_60":3830.67,"sma_120":3998.0},{"date":"2025-11-20","open":3505,"high":3574,"low":3500,"close":3569,"volume":143157,"rsi_14":38.26,"sma_20":3681.5,"sma_60":3826.5,"sma_120":3993.62},{"date":"2025-11-21","open":3530,"high":3549,"low":3505,"close":3549,"volume":159911,"rsi_14":43.14,"sma_20":3667.25,"sma_60":3821.33,"sma_120":3988.08},{"date":"2025-11-24","open":3549,"high":3559,"low":3490,"close":3520,"volume":118003,"rsi_14":36.63,"sma_20":3651.25,"sma_60":3815.17,"sma_120":3983.08},{"date":"2025-11-25","open":3520,"high":3564,"low":3485,"close":3495,"volume":198676,"rsi_14":38.95,"sma_20":3636.25,"sma_60":3808.92,"sma_120":3977.92},{"date":"2025-11-26","open":3495,"high":3530,"low":3475,"close":3500,"volume":238464,"rsi_14":41.3,"sma_20":3623.0,"sma_60":3802.33,"sma_120":3973.42},{"date":"2025-11-27","open":3505,"high":3535,"low":3470,"close":3480,"volume":205910,"rsi_14":34.83,"sma_20":3610.5,"sma_60":3795.75,"sma_120":3968.62},{"date":"2025-11-28","open":3480,"high":3549,"low":3475,"close":3530,"volume":175876,"rsi_14":39.58,"sma_20":3601.75,"sma_60":3790.33,"sma_120":3964.0},{"date":"2025-12-01","open":3530,"high":3589,"low":3530,"close":3564,"volume":153156,"rsi_14":47.87,"sma_20":3599.0,"sma_60":3785.67,"sma_120":3959.54},{"date":"2025-12-02","open":3564,"high":3569,"low":3515,"close":3539,"volume":161376,"rsi_14":37.93,"sma_20":3593.25,"sma_60":3780.17,"sma_120":3954.79},{"date":"2025-12-03","open":3539,"high":3584,"low":3539,"close":3579,"volume":98944,"rsi_14":44.09,"sma_20":3592.25,"sma_60":3775.58,"sma_120":3949.62},{"date":"2025-12-04","open":3554,"high":3594,"low":3530,"close":3549,"volume":95939,"rsi_14":46.59,"sma_20":3590.75,"sma_60":3769.83,"sma_120":3944.29},{"date":"2025-12-05","open":3549,"high":3564,"low":3515,"close":3564,"volume":70799,"rsi_14":47.19,"sma_20":3588.25,"sma_60":3764.5,"sma_120":3938.38},{"date":"2025-12-08","open":3564,"high":3579,"low":3539,"close":3559,"volume":88201,"rsi_14":51.22,"sma_20":3584.75,"sma_60":3759.17,"sma_120":3928.08},{"date":"2025-12-09","open":3559,"high":3559,"low":3515,"close":3539,"volume":68280,"rsi_14":54.55,"sma_20":3582.5,"sma_60":3753.92,"sma_120":3918.58},{"date":"2025-12-10","open":3544,"high":3554,"low":3520,"close":3530,"volume":73688,"rsi_14":43.94,"sma_20":3576.75,"sma_60":3747.58,"sma_120":3910.33},{"date":"2025-12-11","open":3599,"high":3663,"low":3549,"close":3574,"volume":384398,"rsi_14":53.52,"sma_20":3573.75,"sma_60":3741.92,"sma_120":3902.12},{"date":"2025-12-12","open":3574,"high":3862,"low":3574,"close":3644,"volume":1737652,"rsi_14":65.82,"sma_20":3577.0,"sma_60":3737.25,"sma_120":3893.67},{"date":"2025-12-15","open":3663,"high":3673,"low":3604,"close":3624,"volume":278763,"rsi_14":66.67,"sma_20":3578.75,"sma_60":3732.75,"sma_120":3887.08},{"date":"2025-12-16","open":3624,"high":3668,"low":3554,"close":3574,"volume":160783,"rsi_14":58.62,"sma_20":3580.0,"sma_60":3727.42,"sma_120":3878.79},{"date":"2025-12-17","open":3559,"high":3574,"low":3520,"close":3525,"volume":182469,"rsi_14":54.84,"sma_20":3581.0,"sma_60":3721.17,"sma_120":3873.5},{"date":"2025-12-18","open":3515,"high":3520,"low":3465,"close":3475,"volume":239720,"rsi_14":44.09,"sma_20":3576.25,"sma_60":3714.33,"sma_120":3868.21},{"date":"2025-12-19","open":3480,"high":3520,"low":3470,"close":3495,"volume":125345,"rsi_14":42.22,"sma_20":3573.5,"sma_60":3708.17,"sma_120":3863.21},{"date":"2025-12-22","open":3505,"high":3604,"low":3505,"close":3589,"volume":231626,"rsi_14":54.81,"sma_20":3577.0,"sma_60":3703.75,"sma_120":3858.79},{"date":"2025-12-23","open":3584,"high":3614,"low":3520,"close":3539,"volume":112148,"rsi_14":46.23,"sma_20":3579.25,"sma_60":3699.08,"sma_120":3854.21},{"date":"2025-12-24","open":3539,"high":3539,"low":3495,"close":3505,"volume":110746,"rsi_14":45.79,"sma_20":3579.5,"sma_60":3693.25,"sma_120":3849.25},{"date":"2025-12-26","open":3515,"high":3535,"low":3475,"close":3480,"volume":173777,"rsi_14":42.2,"sma_20":3579.5,"sma_60":3686.5,"sma_120":3844.21},{"date":"2025-12-29","open":3515,"high":3550,"low":3510,"close":3520,"volume":149987,"rsi_14":43.64,"sma_20":3577.5,"sma_60":3680.75,"sma_120":3838.92},{"date":"2025-12-30","open":3530,"high":3540,"low":3500,"close":3520,"volume":102415,"rsi_14":45.28,"sma_20":3573.75,"sma_60":3674.58,"sma_120":3834.38},{"date":"2026-01-02","open":3515,"high":3595,"low":3500,"close":3590,"volume":167521,"rsi_14":52.54,"sma_20":3574.75,"sma_60":3668.75,"sma_120":3830.08},{"date":"2026-01-05","open":3630,"high":3705,"low":3600,"close":3670,"volume":414845,"rsi_14":55.2,"sma_20":3577.75,"sma_60":3665.5,"sma_120":3826.33},{"date":"2026-01-06","open":3625,"high":3730,"low":3620,"close":3690,"volume":357187,"rsi_14":51.3,"sma_20":3583.25,"sma_60":3661.58,"sma_120":3822.38},{"date":"2026-01-07","open":3690,"high":3710,"low":3595,"close":3655,"volume":276200,"rsi_14":50.0,"sma_20":3586.25,"sma_60":3657.33,"sma_120":3818.04},{"date":"2026-01-08","open":3670,"high":3675,"low":3570,"close":3615,"volume":255346,"rsi_14":50.86,"sma_20":3587.5,"sma_60":3652.5,"sma_120":3813.33},{"date":"2026-01-09","open":3650,"high":3925,"low":3645,"close":3740,"volume":2641619,"rsi_14":64.12,"sma_20":3596.0,"sma_60":3650.33,"sma_120":3809.54},{"date":"2026-01-12","open":3780,"high":3805,"low":3700,"close":3795,"volume":608497,"rsi_14":71.97,"sma_20":3607.75,"sma_60":3648.17,"sma_120":3805.92},{"date":"2026-01-13","open":3795,"high":3800,"low":3715,"close":3780,"volume":331788,"rsi_14":69.47,"sma_20":3616.5,"sma_60":3646.0,"sma_120":3802.0},{"date":"2026-01-14","open":3770,"high":3820,"low":3740,"close":3785,"volume":349676,"rsi_14":64.6,"sma_20":3622.0,"sma_60":3645.83,"sma_120":3798.33},{"date":"2026-01-15","open":3855,"high":3890,"low":3785,"close":3890,"volume":700156,"rsi_14":75.81,"sma_20":3633.75,"sma_60":3646.58,"sma_120":3795.54},{"date":"2026-01-16","open":3890,"high":3890,"low":3750,"close":3820,"volume":461192,"rsi_14":71.76,"sma_20":3644.5,"sma_60":3646.0,"sma_120":3792.38},{"date":"2026-01-19","open":3820,"high":3905,"low":3780,"close":3900,"volume":565019,"rsi_14":77.14,"sma_20":3677.5,"sma_60":3645.08,"sma_120":3790.12},{"date":"2026-01-20","open":3900,"high":3965,"low":3855,"close":3905,"volume":731838,"rsi_14":77.3,"sma_20":3696.5,"sma_60":3645.75,"sma_120":3788.12},{"date":"2026-01-21","open":3915,"high":3920,"low":3765,"close":3830,"volume":367087,"rsi_14":66.9,"sma_20":3707.0,"sma_60":3645.08,"sma_120":3785.71},{"date":"2026-01-22","open":3810,"high":3825,"low":3740,"close":3790,"volume":317728,"rsi_14":58.96,"sma_20":3718.0,"sma_60":3644.5,"sma_120":3783.12},{"date":"2026-01-23","open":3800,"high":3850,"low":3730,"close":3810,"volume":297008,"rsi_14":58.96,"sma_20":3731.75,"sma_60":3644.75,"sma_120":3780.75},{"date":"2026-01-26","open":3845,"high":3880,"low":3790,"close":3870,"volume":345759,"rsi_14":65.47,"sma_20":3749.75,"sma_60":3646.58,"sma_120":3778.75},{"date":"2026-01-27","open":3900,"high":3900,"low":3780,"close":3800,"volume":266005,"rsi_14":62.76,"sma_20":3763.75,"sma_60":3647.67,"sma_120":3776.38},{"date":"2026-01-28","open":3800,"high":3840,"low":3770,"close":3835,"volume":406803,"rsi_14":57.48,"sma_20":3779.5,"sma_60":3650.75,"sma_120":3774.62},{"date":"2026-01-29","open":3835,"high":3935,"low":3785,"close":3925,"volume":606142,"rsi_14":59.7,"sma_20":3796.25,"sma_60":3654.75,"sma_120":3774.12},{"date":"2026-01-30","open":3985,"high":4030,"low":3885,"close":3960,"volume":801710,"rsi_14":63.04,"sma_20":3810.75,"sma_60":3660.25,"sma_120":3773.17},{"date":"2026-02-02","open":3935,"high":3940,"low":3815,"close":3825,"volume":476401,"rsi_14":52.44,"sma_20":3817.5,"sma_60":3663.83,"sma_120":3771.21},{"date":"2026-02-03","open":3850,"high":3920,"low":3830,"close":3905,"volume":357074,"rsi_14":50.94,"sma_20":3830.0,"sma_60":3668.17,"sma_120":3770.04},{"date":"2026-02-04","open":3920,"high":3980,"low":3915,"close":3975,"volume":851853,"rsi_14":59.75,"sma_20":3848.0,"sma_60":3670.75,"sma_120":3769.5},{"date":"2026-02-05","open":3940,"high":3950,"low":3845,"close":3845,"volume":469316,"rsi_14":51.35,"sma_20":3853.25,"sma_60":3673.83,"sma_120":3768.58},{"date":"2026-02-06","open":3815,"high":3880,"low":3630,"close":3870,"volume":507431,"rsi_14":48.28,"sma_20":3857.0,"sma_60":3678.08,"sma_120":3767.88},{"date":"2026-02-09","open":3870,"high":3930,"low":3825,"close":3910,"volume":387045,"rsi_14":50.28,"sma_20":3863.5,"sma_60":3682.0,"sma_120":3767.5},{"date":"2026-02-10","open":3910,"high":3960,"low":3865,"close":3955,"volume":299745,"rsi_14":57.14,"sma_20":3872.0,"sma_60":3686.83,"sma_120":3767.67},{"date":"2026-02-11","open":3950,"high":3960,"low":3905,"close":3930,"volume":200025,"rsi_14":58.14,"sma_20":3874.0,"sma_60":3692.17,"sma_120":3767.88},{"date":"2026-02-12","open":3935,"high":3995,"low":3910,"close":3965,"volume":276524,"rsi_14":58.86,"sma_20":3881.25,"sma_60":3697.92,"sma_120":3768.67},{"date":"2026-02-13","open":3960,"high":3960,"low":3850,"close":3900,"volume":326433,"rsi_14":51.7,"sma_20":3885.25,"sma_60":3703.25,"sma_120":3769.12},{"date":"2026-02-19","open":3960,"high":4030,"low":3890,"close":4015,"volume":823123,"rsi_14":61.62,"sma_20":3891.0,"sma_60":3711.25,"sma_120":3770.96},{"date":"2026-02-20","open":4150,"high":4785,"low":4100,"close":4465,"volume":14887623,"rsi_14":73.51,"sma_20":3919.0,"sma_60":3725.67,"sma_120":3776.08},{"date":"2026-02-23","open":4420,"high":4755,"low":4205,"close":4535,"volume":8293763,"rsi_14":73.11,"sma_20":3954.25,"sma_60":3741.58,"sma_120":3781.46},{"date":"2026-02-24","open":4530,"high":4530,"low":4275,"close":4390,"volume":2043722,"rsi_14":65.03,"sma_20":3984.25,"sma_60":3755.58,"sma_120":3785.38},{"date":"2026-02-25","open":4350,"high":4500,"low":4290,"close":4300,"volume":1733645,"rsi_14":67.15,"sma_20":4008.75,"sma_60":3768.5,"sma_120":3788.71},{"date":"2026-02-26","open":4315,"high":4420,"low":4250,"close":4350,"volume":1231931,"rsi_14":66.42,"sma_20":4032.75,"sma_60":3787.33,"sma_120":3791.54},{"date":"2026-02-27","open":4355,"high":4650,"low":4200,"close":4400,"volume":4820694,"rsi_14":65.92,"sma_20":4062.75,"sma_60":3797.0,"sma_120":3796.38},{"date":"2026-03-03","open":5250,"high":5720,"low":4980,"close":5720,"volume":20614556,"rsi_14":87.13,"sma_20":4157.0,"sma_60":3833.0,"sma_120":3811.67},{"date":"2026-03-04","open":6620,"high":7050,"low":5190,"close":5220,"volume":40112311,"rsi_14":72.5,"sma_20":4221.75,"sma_60":3860.08,"sma_120":3822.88},{"date":"2026-03-05","open":5220,"high":6080,"low":4785,"close":5600,"volume":21938137,"rsi_14":75.3,"sma_20":4303.75,"sma_60":3893.92,"sma_120":3837.04},{"date":"2026-03-06","open":5990,"high":6750,"low":5660,"close":5880,"volume":28975590,"rsi_14":76.92,"sma_20":4406.5,"sma_60":3931.75,"sma_120":3853.67},{"date":"2026-03-09","open":6130,"high":6340,"low":5300,"close":5390,"volume":7182922,"rsi_14":68.07,"sma_20":4480.75,"sma_60":3961.92,"sma_120":3865.88},{"date":"2026-03-10","open":4875,"high":5210,"low":4850,"close":4945,"volume":4844847,"rsi_14":61.01,"sma_20":4529.25,"sma_60":3984.42,"sma_120":3874.46},{"date":"2026-03-11","open":4840,"high":5180,"low":4835,"close":5060,"volume":3245674,"rsi_14":62.89,"sma_20":4590.0,"sma_60":4008.92,"sma_120":3884.04},{"date":"2026-03-12","open":5110,"high":5180,"low":4750,"close":4780,"volume":3080671,"rsi_14":58.2,"sma_20":4635.5,"sma_60":4029.08,"sma_120":3891.5},{"date":"2026-03-13","open":4950,"high":5420,"low":4860,"close":5000,"volume":5451797,"rsi_14":56.03,"sma_20":4690.0,"sma_60":4053.08,"sma_120":3900.33},{"date":"2026-03-16","open":5040,"high":5660,"low":5040,"close":5290,"volume":7445580,"rsi_14":58.11,"sma_20":4756.75,"sma_60":4083.58,"sma_120":3910.42},{"date":"2026-03-17","open":5240,"high":5240,"low":4955,"close":5000,"volume":2274302,"rsi_14":56.35,"sma_20":4810.25,"sma_60":4103.25,"sma_120":3920.25},{"date":"2026-03-18","open":4980,"high":5120,"low":4910,"close":5040,"volume":1656847,"rsi_14":57.79,"sma_20":4864.0,"sma_60":4126.33,"sma_120":3929.54},{"date":"2026-03-19","open":5280,"high":5290,"low":4920,"close":4920,"volume":1948905,"rsi_14":55.91,"sma_20":4915.0,"sma_60":4148.25,"sma_120":3937.83},{"date":"2026-03-20","open":4825,"high":5020,"low":4820,"close":4845,"volume":1267746,"rsi_14":54.59,"sma_20":4956.5,"sma_60":4169.75,"sma_120":3945.46},{"date":"2026-03-23","open":4865,"high":4950,"low":4760,"close":4760,"volume":1667827,"rsi_14":36.7,"sma_20":4971.25,"sma_60":4190.67,"sma_120":3952.5},{"date":"2026-03-24","open":4760,"high":4945,"low":4675,"close":4840,"volume":1160522,"rsi_14":44.04,"sma_20":4986.5,"sma_60":4212.58,"sma_120":3960.38},{"date":"2026-03-25","open":4840,"high":5020,"low":4750,"close":4995,"volume":1097877,"rsi_14":39.8,"sma_20":5016.75,"sma_60":4235.5,"sma_120":3969.62},{"date":"2026-03-26","open":5070,"high":5080,"low":4880,"close":4905,"volume":852764,"rsi_14":32.43,"sma_20":5047.0,"sma_60":4257.75,"sma_120":3978.42},{"date":"2026-03-27","open":4900,"high":4941,"low":4767,"close":4905,"volume":593809,"rsi_14":37.82,"sma_20":5070.0,"sma_60":4279.0,"sma_120":3986.12},{"date":"2026-03-30","open":4810,"high":4912,"low":4625,"close":4695,"volume":824288,"rsi_14":43.9,"sma_20":5084.75,"sma_60":4298.75,"sma_120":3992.62},{"date":"2026-03-31","open":4695,"high":4700,"low":4525,"close":4600,"volume":688483,"rsi_14":38.67,"sma_20":5028.75,"sma_60":4316.75,"sma_120":3998.75},{"date":"2026-04-01","open":4620,"high":5000,"low":4595,"close":4830,"volume":2197076,"rsi_14":51.02,"sma_20":5008.75,"sma_60":4338.42,"sma_120":4006.5},{"date":"2026-04-02","open":4955,"high":6260,"low":4950,"close":6130,"volume":36598966,"rsi_14":68.46,"sma_20":5035.25,"sma_60":4380.75,"sma_120":4024.75},{"date":"2026-04-03","open":5800,"high":6480,"low":5510,"close":6160,"volume":14518096,"rsi_14":65.54,"sma_20":5049.25,"sma_60":4422.25,"sma_120":4043.88},{"date":"2026-04-06","open":6290,"high":6300,"low":5470,"close":5560,"volume":4805515,"rsi_14":59.0,"sma_20":5057.75,"sma_60":4453.42,"sma_120":4057.5},{"date":"2026-04-07","open":5250,"high":5520,"low":5230,"close":5290,"volume":2753339,"rsi_14":53.74,"sma_20":5075.0,"sma_60":4480.67,"sma_120":4069.0},{"date":"2026-04-08","open":4780,"high":5060,"low":4780,"close":4875,"volume":3601827,"rsi_14":49.38,"sma_20":5065.75,"sma_60":4501.67,"sma_120":4077.08},{"date":"2026-04-09","open":4960,"high":5580,"low":4870,"close":5200,"volume":9450115,"rsi_14":54.57,"sma_20":5086.75,"sma_60":4526.0,"sma_120":4088.17},{"date":"2026-04-10","open":5090,"high":5500,"low":5080,"close":5410,"volume":4019971,"rsi_14":58.1,"sma_20":5107.25,"sma_60":4552.92,"sma_120":4100.54},{"date":"2026-04-13","open":6030,"high":6030,"low":5380,"close":5610,"volume":5927318,"rsi_14":59.32,"sma_20":5123.25,"sma_60":4583.42,"sma_120":4114.71},{"date":"2026-04-14","open":5380,"high":5580,"low":5370,"close":5500,"volume":1719964,"rsi_14":56.18,"sma_20":5148.25,"sma_60":4612.0,"sma_120":4128.92},{"date":"2026-04-15","open":5470,"high":5500,"low":5180,"close":5430,"volume":1517141,"rsi_14":56.46,"sma_20":5167.75,"sma_60":4637.67,"sma_120":4142.12},{"date":"2026-04-16","open":5590,"high":5800,"low":5430,"close":5460,"volume":2087367,"rsi_14":58.13,"sma_20":5194.75,"sma_60":4665.0,"sma_120":4155.5},{"date":"2026-04-17","open":5510,"high":6540,"low":5460,"close":6150,"volume":13703489,"rsi_14":65.9,"sma_20":5260.0,"sma_60":4702.5,"sma_120":4174.29},{"date":"2026-04-20","open":6230,"high":6850,"low":6160,"close":6420,"volume":7701316,"rsi_14":69.16,"sma_20":5343.0,"sma_60":4744.42,"sma_120":4195.46},{"date":"2026-04-21","open":6440,"high":6470,"low":5720,"close":5720,"volume":3512001,"rsi_14":58.6,"sma_20":5387.0,"sma_60":4775.92,"sma_120":4210.92},{"date":"2026-04-22","open":5900,"high":6480,"low":5820,"close":5860,"volume":6075834,"rsi_14":46.67,"sma_20":5430.25,"sma_60":4810.42,"sma_120":4227.5},{"date":"2026-04-23","open":5860,"high":5870,"low":5490,"close":5560,"volume":2027247,"rsi_14":43.07,"sma_20":5463.0,"sma_60":4839.58,"sma_120":4241.96},{"date":"2026-04-24","open":5580,"high":5720,"low":5560,"close":5690,"volume":1343499,"rsi_14":51.68,"sma_20":5507.0,"sma_60":4869.92,"sma_120":4257.75},{"date":"2026-04-27","open":5690,"high":6140,"low":5520,"close":6070,"volume":2132253,"rsi_14":59.82,"sma_20":5575.75,"sma_60":4907.75,"sma_120":4277.0},{"date":"2026-04-28","open":6100,"high":6200,"low":5810,"close":5900,"volume":1297314,"rsi_14":63.76,"sma_20":5640.75,"sma_60":4942.17,"sma_120":4295.04},{"date":"2026-04-29","open":5900,"high":6330,"low":5840,"close":5840,"volume":1881977,"rsi_14":59.25,"sma_20":5691.75,"sma_60":4974.08,"sma_120":4314.42},{"date":"2026-04-30","open":5900,"high":5980,"low":5750,"close":5800,"volume":765715,"rsi_14":55.03,"sma_20":5704.5,"sma_60":5354.67,"sma_120":5168.04},{"date":"2026-05-04","open":5800,"high":5930,"low":5230,"close":5770,"volume":1685229,"rsi_14":52.56,"sma_20":5655.75,"sma_60":5037.17,"sma_120":4348.75},{"date":"2026-05-06","open":5710,"high":5710,"low":5360,"close":5430,"volume":1403852,"rsi_14":48.96,"sma_20":5649.25,"sma_60":5062.58,"sma_120":4363.92},{"date":"2026-05-07","open":5340,"high":5400,"low":5070,"close":5150,"volume":1084683,"rsi_14":46.07,"sma_20":5642.25,"sma_60":5082.17,"sma_120":4376.46},{"date":"2026-05-08","open":5260,"high":5330,"low":4960,"close":5080,"volume":933010,"rsi_14":44.72,"sma_20":5652.5,"sma_60":5102.75,"sma_120":4388.29},{"date":"2026-05-11","open":5100,"high":5150,"low":4925,"close":4985,"volume":803207,"rsi_14":30.62,"sma_20":5641.75,"sma_60":5121.33,"sma_120":4399.71},{"date":"2026-05-12","open":4980,"high":5140,"low":4780,"close":4905,"volume":1382640,"rsi_14":23.09,"sma_20":5616.5,"sma_60":5137.92,"sma_120":4409.96},{"date":"2026-05-13","open":4960,"high":5140,"low":4705,"close":4720,"volume":735941,"rsi_14":28.26,"sma_20":5572.0,"sma_60":5150.67,"sma_120":4418.75},{"date":"2026-05-14","open":4720,"high":4780,"low":4590,"close":4675,"volume":590566,"rsi_14":23.13,"sma_20":5530.75,"sma_60":5163.08,"sma_120":4427.62},{"date":"2026-05-15","open":4675,"high":4690,"low":4505,"close":4605,"volume":639577,"rsi_14":25.82,"sma_20":5489.5,"sma_60":5173.75,"sma_120":4435.83},{"date":"2026-05-18","open":4550,"high":4660,"low":4450,"close":4470,"volume":515226,"rsi_14":19.19,"sma_20":5440.0,"sma_60":5183.25,"sma_120":4443.25},{"date":"2026-05-19","open":4485,"high":4645,"low":4455,"close":4480,"volume":664867,"rsi_14":0.62,"sma_20":5356.5,"sma_60":5191.0,"sma_120":4451.12},{"date":"2026-05-20","open":4450,"high":4470,"low":4230,"close":4300,"volume":603376,"rsi_14":0.62,"sma_20":5250.5,"sma_60":5188.25,"sma_120":4456.96},{"date":"2026-05-21","open":4300,"high":4390,"low":4180,"close":4250,"volume":771447,"rsi_14":0.62,"sma_20":5177.0,"sma_60":5183.5,"sma_120":4462.54},{"date":"2026-05-22","open":4265,"high":4400,"low":4260,"close":4355,"volume":600695,"rsi_14":6.87,"sma_20":5101.75,"sma_60":5182.92,"sma_120":4469.25},{"date":"2026-05-26","open":4360,"high":4360,"low":4080,"close":4180,"volume":729726,"rsi_14":6.32,"sma_20":5032.75,"sma_60":5180.92,"sma_120":4474.71},{"date":"2026-05-27","open":4175,"high":4175,"low":3995,"close":4070,"volume":621219,"rsi_14":7.23,"sma_20":4951.75,"sma_60":5176.25,"sma_120":4479.21},{"date":"2026-05-28","open":4010,"high":4245,"low":3945,"close":4040,"volume":1336277,"rsi_14":8.58,"sma_20":4850.25,"sma_60":5170.25,"sma_120":4483.62},{"date":"2026-05-29","open":3995,"high":4065,"low":3815,"close":3830,"volume":691871,"rsi_14":7.77,"sma_20":4746.75,"sma_60":5138.75,"sma_120":4485.88},{"date":"2026-06-01","open":3830,"high":3905,"low":3685,"close":3705,"volume":747082,"rsi_14":7.62,"sma_20":4640.0,"sma_60":5113.5,"sma_120":4486.79},{"date":"2026-06-02","open":3595,"high":3705,"low":3525,"close":3605,"volume":718103,"rsi_14":7.52,"sma_20":4530.25,"sma_60":5080.25,"sma_120":4487.08},{"date":"2026-06-04","open":3510,"high":3730,"low":3510,"close":3600,"volume":327483,"rsi_14":8.52,"sma_20":4421.75,"sma_60":5042.25,"sma_120":4487.0},{"date":"2026-06-05","open":3575,"high":3590,"low":3500,"close":3550,"volume":317233,"rsi_14":8.49,"sma_20":4327.75,"sma_60":5011.58,"sma_120":4486.75},{"date":"2026-06-08","open":3480,"high":3495,"low":3315,"close":3370,"volume":464134,"rsi_14":7.85,"sma_20":4238.75,"sma_60":4985.33,"sma_120":4484.88},{"date":"2026-06-09","open":3365,"high":3610,"low":3365,"close":3400,"volume":440661,"rsi_14":10.66,"sma_20":4154.75,"sma_60":4957.67,"sma_120":4483.29},{"date":"2026-06-10","open":3475,"high":3765,"low":3300,"close":3450,"volume":1752465,"rsi_14":13.21,"sma_20":4078.0,"sma_60":4935.5,"sma_120":4482.29},{"date":"2026-06-11","open":3570,"high":3580,"low":3370,"close":3430,"volume":813806,"rsi_14":14.92,"sma_20":4004.25,"sma_60":4909.33,"sma_120":4481.21},{"date":"2026-06-12","open":3370,"high":3525,"low":3350,"close":3465,"volume":687613,"rsi_14":17.96,"sma_20":3941.5,"sma_60":4878.92,"sma_120":4480.04},{"date":"2026-06-15","open":3495,"high":3525,"low":3390,"close":3460,"volume":430181,"rsi_14":10.22,"sma_20":3880.75,"sma_60":4853.25,"sma_120":4478.25},{"date":"2026-06-16","open":3465,"high":4045,"low":3465,"close":3640,"volume":3710123,"rsi_14":26.11,"sma_20":3832.5,"sma_60":4829.92,"sma_120":4478.12},{"date":"2026-06-17","open":3675,"high":3685,"low":3500,"close":3540,"volume":531979,"rsi_14":49.17,"sma_20":3596.25,"sma_60":4685.0,"sma_120":4482.0},{"date":"2026-06-18","open":3510,"high":3525,"low":3350,"close":3365,"volume":635986,"rsi_14":23.32,"sma_20":3730.25,"sma_60":4782.25,"sma_120":4476.0},{"date":"2026-06-19","open":3360,"high":3370,"low":3240,"close":3300,"volume":589605,"rsi_14":26.34,"sma_20":3680.25,"sma_60":4757.92,"sma_120":4474.29},{"date":"2026-06-22","open":3310,"high":3340,"low":3170,"close":3210,"volume":369905,"rsi_14":27.19,"sma_20":3628.25,"sma_60":4730.75,"sma_120":4471.67},{"date":"2026-06-23","open":3130,"high":3315,"low":3060,"close":3060,"volume":439308,"rsi_14":25.99,"sma_20":3563.5,"sma_60":4698.5,"sma_120":4467.0},{"date":"2026-06-24","open":3030,"high":3150,"low":3015,"close":3100,"volume":298678,"rsi_14":28.63,"sma_20":3509.5,"sma_60":4668.42,"sma_120":4463.08},{"date":"2026-06-25","open":3085,"high":3150,"low":3025,"close":3030,"volume":306121,"rsi_14":28.15,"sma_20":3457.5,"sma_60":4638.75,"sma_120":4458.88},{"date":"2026-06-26","open":3000,"high":3010,"low":2860,"close":2935,"volume":367302,"rsi_14":30.32,"sma_20":3402.25,"sma_60":4609.42,"sma_120":4454.08},{"date":"2026-06-29","open":2900,"high":3065,"low":2900,"close":3055,"volume":253503,"rsi_14":35.56,"sma_20":3363.5,"sma_60":4583.67,"sma_120":4450.21},{"date":"2026-06-30","open":3090,"high":3090,"low":2965,"close":2985,"volume":234432,"rsi_14":30.86,"sma_20":3327.5,"sma_60":4553.08,"sma_120":4445.75},{"date":"2026-07-01","open":2995,"high":3145,"low":2955,"close":3130,"volume":271205,"rsi_14":38.81,"sma_20":3303.75,"sma_60":4503.08,"sma_120":4441.92},{"date":"2026-07-02","open":3125,"high":3125,"low":3000,"close":3020,"volume":226877,"rsi_14":34.28,"sma_20":3274.75,"sma_60":4450.75,"sma_120":4436.5},{"date":"2026-07-03","open":3030,"high":3050,"low":2940,"close":3035,"volume":194498,"rsi_14":35.09,"sma_20":3249.0,"sma_60":4408.67,"sma_120":4431.04},{"date":"2026-07-06","open":3020,"high":3110,"low":3000,"close":3095,"volume":222483,"rsi_14":29.12,"sma_20":3235.25,"sma_60":4372.08,"sma_120":4426.38},{"date":"2026-07-07","open":3030,"high":3055,"low":2955,"close":2995,"volume":273830,"rsi_14":29.12,"sma_20":3215.0,"sma_60":4340.75,"sma_120":4421.21},{"date":"2026-07-08","open":3050,"high":3230,"low":2950,"close":3000,"volume":812608,"rsi_14":33.92,"sma_20":3192.5,"sma_60":4304.08,"sma_120":4415.04},{"date":"2026-07-09","open":2960,"high":3110,"low":2930,"close":3005,"volume":471806,"rsi_14":36.28,"sma_20":3171.25,"sma_60":4264.0,"sma_120":4408.46},{"date":"2026-07-10","open":3000,"high":3185,"low":2950,"close":3175,"volume":412364,"rsi_14":48.48,"sma_20":3156.75,"sma_60":4223.42,"sma_120":4403.42},{"date":"2026-07-13","open":3290,"high":3335,"low":3055,"close":3055,"volume":487209,"rsi_14":49.78,"sma_20":3136.5,"sma_60":4182.67,"sma_120":4397.33},{"date":"2026-07-14","open":3135,"high":3165,"low":3015,"close":3065,"volume":407481,"rsi_14":48.4,"sma_20":3107.75,"sma_60":4143.25,"sma_120":4390.46},{"date":"2026-07-15","open":3090,"high":3160,"low":3085,"close":3125,"volume":207212,"rsi_14":54.38,"sma_20":3087.0,"sma_60":4104.33,"sma_120":4384.67},{"date":"2026-07-16","open":3140,"high":3170,"low":3040,"close":3080,"volume":228342,"rsi_14":57.0,"sma_20":3072.75,"sma_60":4053.17,"sma_120":4377.83},{"date":"2026-07-20","open":3120,"high":3145,"low":2955,"close":2975,"volume":394080,"rsi_14":46.08,"sma_20":3056.5,"sma_60":3995.75,"sma_120":4370.08},{"date":"2026-07-21","open":2940,"high":2975,"low":2885,"close":2920,"volume":366924,"rsi_14":46.77,"sma_20":3042.0,"sma_60":3949.08,"sma_120":4362.5},{"date":"2026-07-22","open":2935,"high":3030,"low":2935,"close":2970,"volume":274087,"rsi_14":41.21,"sma_20":3037.5,"sma_60":3900.92,"sma_120":4355.67},{"date":"2026-07-23","open":2990,"high":3110,"low":2980,"close":3110,"volume":294669,"rsi_14":54.79,"sma_20":3038.0,"sma_60":3860.08,"sma_120":4349.83},{"date":"2026-07-24","open":3180,"high":3220,"low":3055,"close":3145,"volume":801547,"rsi_14":55.73,"sma_20":3043.75,"sma_60":3817.67,"sma_120":4343.79},{"date":"2026-07-27","open":3050,"high":3050,"low":2930,"close":2945,"volume":605553,"rsi_14":43.18,"sma_20":3044.25,"sma_60":3765.58,"sma_120":4336.67},{"date":"2026-07-28","open":2930,"high":2930,"low":2775,"close":2820,"volume":442599,"rsi_14":42.22,"sma_20":3032.5,"sma_60":3714.25,"sma_120":4328.21},{"date":"2026-07-29","open":2825,"high":2890,"low":2610,"close":2700,"volume":367056,"rsi_14":37.9,"sma_20":3018.25,"sma_60":3661.92,"sma_120":4318.0},{"date":"2026-07-30","open":2500,"high":2820,"low":2500,"close":2715,"volume":318701,"rsi_14":38.4,"sma_20":2997.5,"sma_60":3610.5,"sma_120":4307.62},{"date":"2026-07-31","open":2745,"high":2880,"low":2745,"close":2855,"volume":320590,"rsi_14":36.89,"sma_20":2989.25,"sma_60":3561.92,"sma_120":4299.54},{"date":"2026-08-03","open":2820,"high":2900,"low":2770,"close":2845,"volume":228629,"rsi_14":40.54,"sma_20":2979.75,"sma_60":3518.83,"sma_120":4290.71},{"date":"2026-08-04","open":2835,"high":2960,"low":2835,"close":2955,"volume":252719,"rsi_14":45.45,"sma_20":2972.75,"sma_60":3482.25,"sma_120":4282.21},{"date":"2026-08-05","open":2955,"high":3030,"low":2930,"close":2965,"volume":232583,"rsi_14":43.1,"sma_20":2971.25,"sma_60":3447.0,"sma_120":4274.88},{"date":"2026-08-06","open":2970,"high":3030,"low":2905,"close":2930,"volume":144729,"rsi_14":43.48,"sma_20":2967.75,"sma_60":3412.75,"sma_120":4267.04},{"date":"2026-08-07","open":3000,"high":3010,"low":2910,"close":2950,"volume":124702,"rsi_14":48.83,"sma_20":2965.0,"sma_60":3380.17,"sma_120":4259.04},{"date":"2026-08-10","open":2950,"high":3030,"low":2950,"close":3030,"volume":247476,"rsi_14":55.05,"sma_20":2957.75,"sma_60":3352.0,"sma_120":4251.33},{"date":"2026-08-11","open":3030,"high":3055,"low":2985,"close":3015,"volume":174252,"rsi_14":52.13,"sma_20":2955.75,"sma_60":3324.33,"sma_120":4243.71},{"date":"2026-08-12","open":3035,"high":3085,"low":3000,"close":3080,"volume":237634,"rsi_14":48.47,"sma_20":2956.5,"sma_60":3298.92,"sma_120":4236.33},{"date":"2026-08-13","open":3080,"high":3085,"low":3005,"close":3035,"volume":181160,"rsi_14":44.44,"sma_20":2952.0,"sma_60":3275.0,"sma_120":4229.12},{"date":"2026-08-14","open":3055,"high":3060,"low":2970,"close":3030,"volume":172853,"rsi_14":55.35,"sma_20":2949.5,"sma_60":3250.83,"sma_120":4220.92},{"date":"2026-08-18","open":2990,"high":3110,"low":2975,"close":3075,"volume":486281,"rsi_14":67.83,"sma_20":2954.5,"sma_60":3230.42,"sma_120":4209.33},{"date":"2026-08-19","open":3105,"high":3120,"low":2955,"close":3020,"volume":331294,"rsi_14":74.62,"sma_20":2959.5,"sma_60":3209.92,"sma_120":4196.71},{"date":"2026-08-20","open":3020,"high":3020,"low":2985,"close":2995,"volume":207650,"rsi_14":71.21,"sma_20":2960.75,"sma_60":3187.25,"sma_120":4185.08},{"date":"2026-08-21","open":3010,"high":3030,"low":2900,"close":2925,"volume":247150,"rsi_14":55.93,"sma_20":2951.5,"sma_60":3166.33,"sma_120":4173.62},{"date":"2026-08-24","open":2925,"high":2955,"low":2890,"close":2895,"volume":217154,"rsi_14":54.1,"sma_20":2939.0,"sma_60":3146.75,"sma_120":4161.5},{"date":"2026-08-25","open":2890,"high":2960,"low":2820,"close":2890,"volume":472082,"rsi_14":43.56,"sma_20":2936.25,"sma_60":3127.58,"sma_120":4148.92},{"date":"2026-08-26","open":2890,"high":2895,"low":2790,"close":2840,"volume":488778,"rsi_14":38.53,"sma_20":2937.25,"sma_60":3111.08,"sma_120":4124.92},{"date":"2026-08-27","open":2855,"high":2890,"low":2790,"close":2790,"volume":287972,"rsi_14":37.5,"sma_20":2941.75,"sma_60":3095.83,"sma_120":4104.67},{"date":"2026-08-28","open":2790,"high":2870,"low":2755,"close":2850,"volume":252186,"rsi_14":41.67,"sma_20":2948.5,"sma_60":3083.25,"sma_120":4081.75},{"date":"2026-08-31","open":2850,"high":2870,"low":2725,"close":2780,"volume":338340,"rsi_14":28.81,"sma_20":2944.75,"sma_60":3069.58,"sma_120":4055.92},{"date":"2026-09-01","open":2780,"high":2820,"low":2695,"close":2735,"volume":359261,"rsi_14":27.42,"sma_20":2939.25,"sma_60":3056.0,"sma_120":4033.79},{"date":"2026-09-02","open":2710,"high":2730,"low":2610,"close":2615,"volume":383338,"rsi_14":15.56,"sma_20":2922.25,"sma_60":3043.42,"sma_120":4014.38},{"date":"2026-09-03","open":2640,"high":2695,"low":2610,"close":2680,"volume":300151,"rsi_14":24.46,"sma_20":2908.0,"sma_60":3031.42,"sma_120":3994.54},{"date":"2026-09-04","open":2695,"high":2735,"low":2665,"close":2720,"volume":277328,"rsi_14":28.77,"sma_20":2897.5,"sma_60":3019.25,"sma_120":3977.38},{"date":"2026-09-07","open":2730,"high":2850,"low":2680,"close":2770,"volume":404170,"rsi_14":29.25,"sma_20":2888.5,"sma_60":3008.25,"sma_120":3958.79},{"date":"2026-09-08","open":2775,"high":2845,"low":2760,"close":2805,"volume":221717,"rsi_14":34.97,"sma_20":2877.25,"sma_60":2997.25,"sma_120":3938.08},{"date":"2026-09-09","open":2810,"high":2845,"low":2780,"close":2810,"volume":209239,"rsi_14":36.69,"sma_20":2867.0,"sma_60":2986.42,"sma_120":3919.83},{"date":"2026-09-10","open":2810,"high":2870,"low":2770,"close":2855,"volume":322134,"rsi_14":44.78,"sma_20":2855.75,"sma_60":2973.33,"sma_120":3901.62},{"date":"2026-09-11","open":2855,"high":2975,"low":2800,"close":2860,"volume":474993,"rsi_14":47.29,"sma_20":2847.0,"sma_60":2962.0,"sma_120":3884.46},{"date":"2026-09-14","open":2865,"high":2940,"low":2790,"close":2795,"volume":156196,"rsi_14":43.26,"sma_20":2835.25,"sma_60":2952.5,"sma_120":3867.38},{"date":"2026-09-15","open":2820,"high":2860,"low":2745,"close":2800,"volume":178259,"rsi_14":46.97,"sma_20":2821.5,"sma_60":2944.17,"sma_120":3851.04},{"date":"2026-09-16","open":2785,"high":3220,"low":2750,"close":2825,"volume":1153640,"rsi_14":52.76,"sma_20":2811.75,"sma_60":2937.75,"sma_120":3834.25},{"date":"2026-09-17","open":2800,"high":2890,"low":2795,"close":2885,"volume":329031,"rsi_14":52.76,"sma_20":2806.25,"sma_60":2934.83,"sma_120":3816.67},{"date":"2026-09-18","open":2865,"high":2945,"low":2805,"close":2875,"volume":276709,"rsi_14":58.26,"sma_20":2803.75,"sma_60":2931.08,"sma_120":3799.75},{"date":"2026-09-21","open":2900,"high":2995,"low":2835,"close":2895,"volume":306858,"rsi_14":64.55,"sma_20":2803.75,"sma_60":2928.83,"sma_120":3783.79},{"date":"2026-09-22","open":2885,"high":2930,"low":2850,"close":2885,"volume":213684,"rsi_14":80.68,"sma_20":2803.5,"sma_60":2928.0,"sma_120":3768.71},{"date":"2026-09-23","open":2920,"high":2940,"low":2870,"close":2920,"volume":264815,"rsi_14":79.27,"sma_20":2807.5,"sma_60":2925.75,"sma_120":3754.71},{"date":"2026-09-28","open":2910,"high":2990,"low":2870,"close":2940,"volume":287550,"rsi_14":78.21,"sma_20":2815.0,"sma_60":2925.0,"sma_120":3739.04},{"date":"2026-09-29","open":2950,"high":3275,"low":2920,"close":3065,"volume":6618221,"rsi_14":81.72,"sma_20":2825.75,"sma_60":2923.92,"sma_120":3713.5},{"date":"2026-09-30","open":3055,"high":3330,"low":2995,"close":3105,"volume":4539921,"rsi_14":81.91,"sma_20":2842.0,"sma_60":2925.33,"sma_120":3688.04},{"date":"2026-10-01","open":3075,"high":3105,"low":3005,"close":3045,"volume":866190,"rsi_14":72.38,"sma_20":2857.5,"sma_60":2925.5,"sma_120":3667.08},{"date":"2026-10-02","open":3050,"high":3175,"low":3045,"close":3100,"volume":1031184,"rsi_14":72.9,"sma_20":2881.75,"sma_60":2925.58,"sma_120":3648.83},{"date":"2026-10-06","open":3105,"high":3175,"low":2945,"close":3020,"volume":935662,"rsi_14":63.11,"sma_20":2898.75,"sma_60":2926.0,"sma_120":3633.38},{"date":"2026-10-07","open":3010,"high":3025,"low":2930,"close":2950,"volume":389863,"rsi_14":62.6,"sma_20":2910.25,"sma_60":2925.17,"sma_120":3614.62},{"date":"2026-10-08","open":2945,"high":2990,"low":2915,"close":2960,"volume":298267,"rsi_14":62.9,"sma_20":2919.75,"sma_60":2924.42,"sma_120":3594.21},{"date":"2026-10-12","open":2935,"high":2975,"low":2870,"close":2900,"volume":506584,"rsi_14":55.73,"sma_20":2924.5,"sma_60":2919.83,"sma_120":3571.62},{"date":"2026-10-13","open":2850,"high":2910,"low":2780,"close":2845,"volume":480262,"rsi_14":46.92,"sma_20":2926.25,"sma_60":2916.33,"sma_120":3549.5},{"date":"2026-10-14","open":2870,"high":2920,"low":2810,"close":2840,"volume":406438,"rsi_14":47.29,"sma_20":2925.5,"sma_60":2912.58,"sma_120":3527.92},{"date":"2026-10-15","open":2730,"high":2935,"low":2675,"close":2675,"volume":587214,"rsi_14":36.08,"sma_20":2916.25,"sma_60":2905.08,"sma_120":3504.71},{"date":"2026-10-16","open":2740,"high":2910,"low":2740,"close":2890,"volume":387775,"rsi_14":50.25,"sma_20":2921.0,"sma_60":2901.92,"sma_120":3477.54},{"date":"2026-10-19","open":2815,"high":2995,"low":2815,"close":2985,"volume":546446,"rsi_14":53.08,"sma_20":2930.25,"sma_60":2902.08,"sma_120":3448.92},{"date":"2026-10-20","open":2920,"high":3445,"low":2875,"close":3225,"volume":23600050,"rsi_14":61.18,"sma_20":2950.25,"sma_60":2907.17,"sma_120":3428.12},{"date":"2026-10-21","open":3170,"high":3255,"low":3035,"close":3200,"volume":4983690,"rsi_14":55.74,"sma_20":2966.0,"sma_60":2911.0,"sma_120":3405.96},{"date":"2026-10-22","open":3190,"high":3950,"low":3155,"close":3760,"volume":32299040,"rsi_14":69.32,"sma_20":3010.25,"sma_60":2921.83,"sma_120":3390.96},{"date":"2026-10-23","open":3905,"high":4550,"low":3685,"close":3820,"volume":39979020}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-19.0,"pbr":1.78,"per":null,"roa":-0.44,"roe":-0.9,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":96839000714.0,"analysis":"ROE -0.9%로 적자 상태입니다. 시가총액 1123.69억. 매출 968.39억, 영업이익 42.54억.","eps_basis":"TTM","debt_ratio":1.0355756918783907,"market_cap":112664188260,"net_income":2656388332.0,"total_debt":65446786316.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.23,"total_assets":128645243782.0,"total_equity":63198457466.0,"profit_margin":2.74,"revenue_basis":"TTM","dividend_yield":0.52,"net_income_basis":"TTM","operating_income":4254277517.0,"operating_margin":4.39,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":3820.0,"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":2855.0},{"date":"2016-10-25","close":2810.0},{"date":"2016-10-26","close":2820.0},{"date":"2016-10-27","close":2885.0},{"date":"2016-10-28","close":2870.0},{"date":"2016-10-31","close":2760.0},{"date":"2016-11-01","close":2865.0},{"date":"2016-11-02","close":2945.0},{"date":"2016-11-03","close":2960.0},{"date":"2016-11-04","close":3070.0},{"date":"2016-11-07","close":2935.0},{"date":"2016-11-08","close":2960.0},{"date":"2016-11-09","close":3845.0},{"date":"2016-11-10","close":3970.0},{"date":"2016-11-11","close":3580.0},{"date":"2016-11-14","close":3560.0},{"date":"2016-11-15","close":3375.0},{"date":"2016-11-16","close":3355.0},{"date":"2016-11-17","close":3410.0},{"date":"2016-11-18","close":3295.0},{"date":"2016-11-21","close":3315.0},{"date":"2016-11-22","close":3270.0},{"date":"2016-11-23","close":3370.0},{"date":"2016-11-24","close":3315.0},{"date":"2016-11-25","close":3410.0},{"date":"2016-11-28","close":3320.0},{"date":"2016-11-29","close":3195.0},{"date":"2016-11-30","close":3190.0},{"date":"2016-12-01","close":3285.0},{"date":"2016-12-02","close":3285.0},{"date":"2016-12-05","close":3135.0},{"date":"2016-12-06","close":3135.0},{"date":"2016-12-07","close":3150.0},{"date":"2016-12-08","close":3165.0},{"date":"2016-12-09","close":3320.0},{"date":"2016-12-12","close":3290.0},{"date":"2016-12-13","close":3350.0},{"date":"2016-12-14","close":3300.0},{"date":"2016-12-15","close":3340.0},{"date":"2016-12-16","close":3315.0},{"date":"2016-12-19","close":3210.0},{"date":"2016-12-20","close":3205.0},{"date":"2016-12-21","close":3270.0},{"date":"2016-12-22","close":3215.0},{"date":"2016-12-23","close":3300.0},{"date":"2016-12-26","close":3350.0},{"date":"2016-12-27","close":3295.0},{"date":"2016-12-28","close":3335.0},{"date":"2016-12-29","close":3330.0},{"date":"2017-01-02","close":3395.0},{"date":"2017-01-03","close":3460.0},{"date":"2017-01-04","close":3465.0},{"date":"2017-01-05","close":3450.0},{"date":"2017-01-06","close":3415.0},{"date":"2017-01-09","close":3470.0},{"date":"2017-01-10","close":3500.0},{"date":"2017-01-11","close":3540.0},{"date":"2017-01-12","close":3400.0},{"date":"2017-01-13","close":3415.0},{"date":"2017-01-16","close":3550.0},{"date":"2017-01-17","close":3555.0},{"date":"2017-01-18","close":3545.0},{"date":"2017-01-19","close":3590.0},{"date":"2017-01-20","close":3715.0},{"date":"2017-01-23","close":3480.0},{"date":"2017-01-24","close":3580.0},{"date":"2017-01-25","close":3580.0},{"date":"2017-01-26","close":3620.0},{"date":"2017-01-31","close":3700.0},{"date":"2017-02-01","close":3705.0},{"date":"2017-02-02","close":3425.0},{"date":"2017-02-03","close":3455.0},{"date":"2017-02-06","close":3360.0},{"date":"2017-02-07","close":3430.0},{"date":"2017-02-08","close":3440.0},{"date":"2017-02-09","close":3475.0},{"date":"2017-02-10","close":3470.0},{"date":"2017-02-13","close":3415.0},{"date":"2017-02-14","close":3345.0},{"date":"2017-02-15","close":3390.0},{"date":"2017-02-16","close":3410.0},{"date":"2017-02-17","close":3305.0},{"date":"2017-02-20","close":3270.0},{"date":"2017-02-21","close":3320.0},{"date":"2017-02-22","close":3300.0},{"date":"2017-02-23","close":3260.0},{"date":"2017-02-24","close":3295.0},{"date":"2017-02-27","close":3285.0},{"date":"2017-02-28","close":3330.0},{"date":"2017-03-02","close":3350.0},{"date":"2017-03-03","close":3470.0},{"date":"2017-03-06","close":3380.0},{"date":"2017-03-07","close":3495.0},{"date":"2017-03-08","close":3430.0},{"date":"2017-03-09","close":3390.0},{"date":"2017-03-10","close":3290.0},{"date":"2017-03-13","close":3320.0},{"date":"2017-03-14","close":3315.0},{"date":"2017-03-15","close":3270.0},{"date":"2017-03-16","close":3335.0},{"date":"2017-03-17","close":3420.0},{"date":"2017-03-20","close":3440.0},{"date":"2017-03-21","close":3460.0},{"date":"2017-03-22","close":3395.0},{"date":"2017-03-23","close":3455.0},{"date":"2017-03-24","close":3540.0},{"date":"2017-03-27","close":3550.0},{"date":"2017-03-28","close":3520.0},{"date":"2017-03-29","close":3700.0},{"date":"2017-03-30","close":4070.0},{"date":"2017-03-31","close":3955.0},{"date":"2017-04-03","close":3735.0},{"date":"2017-04-04","close":4075.0},{"date":"2017-04-05","close":3930.0},{"date":"2017-04-06","close":4065.0},{"date":"2017-04-07","close":4050.0},{"date":"2017-04-10","close":5260.0},{"date":"2017-04-11","close":5300.0},{"date":"2017-04-12","close":4845.0},{"date":"2017-04-13","close":4760.0},{"date":"2017-04-14","close":4555.0},{"date":"2017-04-17","close":4490.0},{"date":"2017-04-18","close":4420.0},{"date":"2017-04-19","close":4590.0},{"date":"2017-04-20","close":4960.0},{"date":"2017-04-21","close":4955.0},{"date":"2017-04-24","close":5140.0},{"date":"2017-04-25","close":4495.0},{"date":"2017-04-26","close":4370.0},{"date":"2017-04-27","close":4235.0},{"date":"2017-04-28","close":4280.0},{"date":"2017-05-02","close":3895.0},{"date":"2017-05-04","close":4000.0},{"date":"2017-05-08","close":4000.0},{"date":"2017-05-10","close":3850.0},{"date":"2017-05-11","close":3860.0},{"date":"2017-05-12","close":3785.0},{"date":"2017-05-15","close":3895.0},{"date":"2017-05-16","close":3925.0},{"date":"2017-05-17","close":3725.0},{"date":"2017-05-18","close":3720.0},{"date":"2017-05-19","close":3730.0},{"date":"2017-05-22","close":3745.0},{"date":"2017-05-23","close":3715.0},{"date":"2017-05-24","close":3675.0},{"date":"2017-05-25","close":3580.0},{"date":"2017-05-26","close":3650.0},{"date":"2017-05-29","close":3655.0},{"date":"2017-05-30","close":3660.0},{"date":"2017-05-31","close":3595.0},{"date":"2017-06-01","close":3655.0},{"date":"2017-06-02","close":3740.0},{"date":"2017-06-05","close":3740.0},{"date":"2017-06-07","close":3700.0},{"date":"2017-06-08","close":3685.0},{"date":"2017-06-09","close":3755.0},{"date":"2017-06-12","close":3945.0},{"date":"2017-06-13","close":3895.0},{"date":"2017-06-14","close":3920.0},{"date":"2017-06-15","close":3915.0},{"date":"2017-06-16","close":3890.0},{"date":"2017-06-19","close":3845.0},{"date":"2017-06-20","close":4075.0},{"date":"2017-06-21","close":4040.0},{"date":"2017-06-22","close":3915.0},{"date":"2017-06-23","close":3890.0},{"date":"2017-06-26","close":3800.0},{"date":"2017-06-27","close":3840.0},{"date":"2017-06-28","close":3835.0},{"date":"2017-06-29","close":3750.0},{"date":"2017-06-30","close":3805.0},{"date":"2017-07-03","close":3570.0},{"date":"2017-07-04","close":4140.0},{"date":"2017-07-05","close":3805.0},{"date":"2017-07-06","close":3855.0},{"date":"2017-07-07","close":3775.0},{"date":"2017-07-10","close":3715.0},{"date":"2017-07-11","close":3605.0},{"date":"2017-07-12","close":3570.0},{"date":"2017-07-13","close":3575.0},{"date":"2017-07-14","close":3485.0},{"date":"2017-07-17","close":3435.0},{"date":"2017-07-18","close":3475.0},{"date":"2017-07-19","close":3495.0},{"date":"2017-07-20","close":3595.0},{"date":"2017-07-21","close":3670.0},{"date":"2017-07-24","close":3735.0},{"date":"2017-07-25","close":3945.0},{"date":"2017-07-26","close":3940.0},{"date":"2017-07-27","close":3760.0},{"date":"2017-07-28","close":3865.0},{"date":"2017-07-31","close":3865.0},{"date":"2017-08-01","close":3885.0},{"date":"2017-08-02","close":3825.0},{"date":"2017-08-03","close":4115.0},{"date":"2017-08-04","close":4040.0},{"date":"2017-08-07","close":4045.0},{"date":"2017-08-08","close":4050.0},{"date":"2017-08-09","close":4840.0},{"date":"2017-08-10","close":4740.0},{"date":"2017-08-11","close":4890.0},{"date":"2017-08-14","close":4400.0},{"date":"2017-08-16","close":4195.0},{"date":"2017-08-17","close":4230.0},{"date":"2017-08-18","close":4335.0},{"date":"2017-08-21","close":4200.0},{"date":"2017-08-22","close":4185.0},{"date":"2017-08-23","close":3990.0},{"date":"2017-08-24","close":4045.0},{"date":"2017-08-25","close":3960.0},{"date":"2017-08-28","close":3830.0},{"date":"2017-08-29","close":4110.0},{"date":"2017-08-30","close":4180.0},{"date":"2017-08-31","close":4140.0},{"date":"2017-09-01","close":4175.0},{"date":"2017-09-04","close":4970.0},{"date":"2017-09-05","close":4850.0},{"date":"2017-09-06","close":4650.0},{"date":"2017-09-07","close":4965.0},{"date":"2017-09-08","close":4760.0},{"date":"2017-09-11","close":4630.0},{"date":"2017-09-12","close":4480.0},{"date":"2017-09-13","close":4615.0},{"date":"2017-09-14","close":4475.0},{"date":"2017-09-15","close":4210.0},{"date":"2017-09-18","close":4255.0},{"date":"2017-09-19","close":4140.0},{"date":"2017-09-20","close":4510.0},{"date":"2017-09-21","close":4425.0},{"date":"2017-09-22","close":4765.0},{"date":"2017-09-25","close":4550.0},{"date":"2017-09-26","close":4510.0},{"date":"2017-09-27","close":4510.0},{"date":"2017-09-28","close":4585.0},{"date":"2017-09-29","close":4505.0},{"date":"2017-10-10","close":4665.0},{"date":"2017-10-11","close":4665.0},{"date":"2017-10-12","close":4575.0},{"date":"2017-10-13","close":4460.0},{"date":"2017-10-16","close":4455.0},{"date":"2017-10-17","close":4395.0},{"date":"2017-10-18","close":4175.0},{"date":"2017-10-19","close":4220.0},{"date":"2017-10-20","close":4275.0},{"date":"2017-10-23","close":4270.0},{"date":"2017-10-24","close":4265.0},{"date":"2017-10-25","close":4215.0},{"date":"2017-10-26","close":4260.0},{"date":"2017-10-27","close":4165.0},{"date":"2017-10-30","close":4000.0},{"date":"2017-10-31","close":3900.0},{"date":"2017-11-01","close":3905.0},{"date":"2017-11-02","close":3990.0},{"date":"2017-11-03","close":4075.0},{"date":"2017-11-06","close":4015.0},{"date":"2017-11-07","close":4020.0},{"date":"2017-11-08","close":3980.0},{"date":"2017-11-09","close":4010.0},{"date":"2017-11-10","close":4000.0},{"date":"2017-11-13","close":3875.0},{"date":"2017-11-14","close":3975.0},{"date":"2017-11-15","close":3950.0},{"date":"2017-11-16","close":3860.0},{"date":"2017-11-17","close":3915.0},{"date":"2017-11-20","close":3975.0},{"date":"2017-11-21","close":4100.0},{"date":"2017-11-22","close":4245.0},{"date":"2017-11-23","close":4160.0},{"date":"2017-11-24","close":4165.0},{"date":"2017-11-27","close":4290.0},{"date":"2017-11-28","close":4390.0},{"date":"2017-11-29","close":4190.0},{"date":"2017-11-30","close":4200.0},{"date":"2017-12-01","close":4085.0},{"date":"2017-12-04","close":4110.0},{"date":"2017-12-05","close":3995.0},{"date":"2017-12-06","close":3995.0},{"date":"2017-12-07","close":3935.0},{"date":"2017-12-08","close":4145.0},{"date":"2017-12-11","close":3975.0},{"date":"2017-12-12","close":3985.0},{"date":"2017-12-13","close":3920.0},{"date":"2017-12-14","close":3925.0},{"date":"2017-12-15","close":3965.0},{"date":"2017-12-18","close":3935.0},{"date":"2017-12-19","close":3895.0},{"date":"2017-12-20","close":3900.0},{"date":"2017-12-21","close":3850.0},{"date":"2017-12-22","close":3835.0},{"date":"2017-12-26","close":3850.0},{"date":"2017-12-27","close":3875.0},{"date":"2017-12-28","close":3960.0},{"date":"2018-01-02","close":3634.2827},{"date":"2018-01-03","close":3687.373},{"date":"2018-01-04","close":3668.0676},{"date":"2018-01-05","close":3668.0676},{"date":"2018-01-08","close":3571.5396},{"date":"2018-01-09","close":3552.2339},{"date":"2018-01-10","close":3557.0603},{"date":"2018-01-11","close":3489.4905},{"date":"2018-01-12","close":3388.1362},{"date":"2018-01-15","close":3417.0947},{"date":"2018-01-16","close":3441.2268},{"date":"2018-01-17","close":3421.9211},{"date":"2018-01-18","close":3455.7056},{"date":"2018-01-19","close":3494.3169},{"date":"2018-01-22","close":3508.7964},{"date":"2018-01-23","close":3528.1018},{"date":"2018-01-24","close":3610.1506},{"date":"2018-01-25","close":3600.498},{"date":"2018-01-26","close":3682.5466},{"date":"2018-01-29","close":3725.9844},{"date":"2018-01-30","close":3783.9014},{"date":"2018-01-31","close":3769.4221},{"date":"2018-02-01","close":3861.1238},{"date":"2018-02-02","close":3836.9917},{"date":"2018-02-05","close":3706.6787},{"date":"2018-02-06","close":3803.2068},{"date":"2018-02-07","close":3861.1238},{"date":"2018-02-08","close":3774.2485},{"date":"2018-02-09","close":3730.811},{"date":"2018-02-12","close":3658.415},{"date":"2018-02-13","close":3610.1506},{"date":"2018-02-14","close":3634.2827},{"date":"2018-02-19","close":3803.2068},{"date":"2018-02-20","close":3870.7766},{"date":"2018-02-21","close":3899.7349},{"date":"2018-02-22","close":3894.9087},{"date":"2018-02-23","close":4020.3953},{"date":"2018-02-26","close":3841.8179},{"date":"2018-02-27","close":3836.9917},{"date":"2018-02-28","close":3894.9087},{"date":"2018-03-02","close":3779.075},{"date":"2018-03-05","close":3668.0676},{"date":"2018-03-06","close":3668.0676},{"date":"2018-03-07","close":3368.8303},{"date":"2018-03-08","close":3383.3098},{"date":"2018-03-09","close":3228.8647},{"date":"2018-03-12","close":3277.1287},{"date":"2018-03-13","close":3214.3855},{"date":"2018-03-14","close":3252.9966},{"date":"2018-03-15","close":3224.0383},{"date":"2018-03-16","close":3277.1287},{"date":"2018-03-19","close":3084.0728},{"date":"2018-03-20","close":3079.2461},{"date":"2018-03-21","close":3045.4612},{"date":"2018-03-22","close":2895.8425},{"date":"2018-03-23","close":2973.0654},{"date":"2018-03-26","close":2944.1072},{"date":"2018-03-27","close":3021.3291},{"date":"2018-03-28","close":2939.2805},{"date":"2018-03-29","close":2944.1072},{"date":"2018-03-30","close":2958.5862},{"date":"2018-04-02","close":2992.3711},{"date":"2018-04-03","close":2910.322},{"date":"2018-04-04","close":2789.6619},{"date":"2018-04-05","close":2828.2732},{"date":"2018-04-06","close":2760.7036},{"date":"2018-04-09","close":2751.0508},{"date":"2018-04-10","close":2934.4541},{"date":"2018-04-11","close":2958.5862},{"date":"2018-04-12","close":3088.8992},{"date":"2018-04-13","close":2987.5444},{"date":"2018-04-16","close":2919.9746},{"date":"2018-04-17","close":2929.6274},{"date":"2018-04-18","close":2857.2314},{"date":"2018-04-19","close":2857.2314},{"date":"2018-04-20","close":2910.322},{"date":"2018-04-23","close":2837.926},{"date":"2018-04-24","close":2915.1484},{"date":"2018-04-25","close":2973.0654},{"date":"2018-04-26","close":3045.4612},{"date":"2018-04-27","close":2905.4956},{"date":"2018-04-30","close":2736.5715},{"date":"2018-05-02","close":2813.7939},{"date":"2018-05-03","close":2833.0996},{"date":"2018-05-04","close":2958.5862},{"date":"2018-05-08","close":3146.8157},{"date":"2018-05-09","close":2900.6692},{"date":"2018-05-10","close":3006.8501},{"date":"2018-05-11","close":2977.8918},{"date":"2018-05-14","close":3011.6765},{"date":"2018-05-15","close":3011.6765},{"date":"2018-05-16","close":3537.7546},{"date":"2018-05-17","close":3494.3169},{"date":"2018-05-18","close":3339.8718},{"date":"2018-05-21","close":3388.1362},{"date":"2018-05-23","close":3315.7402},{"date":"2018-05-24","close":3397.7888},{"date":"2018-05-25","close":3518.449},{"date":"2018-05-28","close":3224.0383},{"date":"2018-05-29","close":3325.3931},{"date":"2018-05-30","close":3325.3931},{"date":"2018-05-31","close":3166.1216},{"date":"2018-06-01","close":3320.5667},{"date":"2018-06-04","close":3224.0383},{"date":"2018-06-05","close":3088.8992},{"date":"2018-06-07","close":3127.51},{"date":"2018-06-08","close":3141.9895},{"date":"2018-06-11","close":3190.2537},{"date":"2018-06-12","close":3016.5029},{"date":"2018-06-14","close":2915.1484},{"date":"2018-06-15","close":2905.4956},{"date":"2018-06-18","close":2731.7449},{"date":"2018-06-19","close":2760.7036},{"date":"2018-06-20","close":2780.009},{"date":"2018-06-21","close":2871.7109},{"date":"2018-06-22","close":2751.0508},{"date":"2018-06-25","close":2751.0508},{"date":"2018-06-26","close":2862.0579},{"date":"2018-06-27","close":2804.1409},{"date":"2018-06-28","close":2929.6274},{"date":"2018-06-29","close":2818.6206},{"date":"2018-07-02","close":2929.6274},{"date":"2018-07-03","close":2876.5374},{"date":"2018-07-04","close":2963.4126},{"date":"2018-07-05","close":2818.6206},{"date":"2018-07-06","close":2828.2732},{"date":"2018-07-09","close":2934.4541},{"date":"2018-07-10","close":2944.1072},{"date":"2018-07-11","close":2881.3635},{"date":"2018-07-12","close":2895.8425},{"date":"2018-07-13","close":2910.322},{"date":"2018-07-16","close":2862.0579},{"date":"2018-07-17","close":2881.3635},{"date":"2018-07-18","close":2765.53},{"date":"2018-07-19","close":2722.0923},{"date":"2018-07-20","close":2751.0508},{"date":"2018-07-23","close":2746.2244},{"date":"2018-07-24","close":2654.5227},{"date":"2018-07-25","close":2524.2097},{"date":"2018-07-26","close":2586.9531},{"date":"2018-07-27","close":2601.4324},{"date":"2018-07-30","close":2615.9114},{"date":"2018-07-31","close":2673.8281},{"date":"2018-08-01","close":2620.7378},{"date":"2018-08-02","close":2620.7378},{"date":"2018-08-03","close":2620.7378},{"date":"2018-08-06","close":2625.5642},{"date":"2018-08-07","close":2625.5642},{"date":"2018-08-08","close":2649.6963},{"date":"2018-08-09","close":2640.0435},{"date":"2018-08-10","close":2615.9114},{"date":"2018-08-13","close":2625.5642},{"date":"2018-08-14","close":2644.8699},{"date":"2018-08-16","close":2596.6057},{"date":"2018-08-17","close":2640.0435},{"date":"2018-08-20","close":2654.5227},{"date":"2018-08-21","close":2683.481},{"date":"2018-08-22","close":2688.3074},{"date":"2018-08-23","close":2697.96},{"date":"2018-08-24","close":2722.0923},{"date":"2018-08-27","close":2746.2244},{"date":"2018-08-28","close":2886.1902},{"date":"2018-08-29","close":2929.6274},{"date":"2018-08-30","close":2881.3635},{"date":"2018-08-31","close":2939.2805},{"date":"2018-09-03","close":2948.9333},{"date":"2018-09-04","close":2944.1072},{"date":"2018-09-05","close":2953.7595},{"date":"2018-09-06","close":2987.5444},{"date":"2018-09-07","close":2881.3635},{"date":"2018-09-10","close":2833.0996},{"date":"2018-09-11","close":2833.0996},{"date":"2018-09-12","close":2823.4465},{"date":"2018-09-13","close":2828.2732},{"date":"2018-09-14","close":2842.7524},{"date":"2018-09-17","close":3030.9822},{"date":"2018-09-18","close":2968.239},{"date":"2018-09-19","close":2649.6963},{"date":"2018-09-20","close":2529.0364},{"date":"2018-09-21","close":2548.3416},{"date":"2018-09-27","close":2524.2097},{"date":"2018-09-28","close":2480.7717},{"date":"2018-10-01","close":2500.0776},{"date":"2018-10-02","close":2577.3},{"date":"2018-10-04","close":2533.8625},{"date":"2018-10-05","close":2562.8208},{"date":"2018-10-08","close":2495.2515},{"date":"2018-10-10","close":2500.0776},{"date":"2018-10-11","close":2234.6252},{"date":"2018-10-12","close":2287.7158},{"date":"2018-10-15","close":2389.0703},{"date":"2018-10-16","close":2379.4177},{"date":"2018-10-17","close":2389.0703},{"date":"2018-10-18","close":2389.0703},{"date":"2018-10-19","close":2408.3762},{"date":"2018-10-22","close":2456.6399},{"date":"2018-10-23","close":2408.3762},{"date":"2018-10-24","close":2350.459},{"date":"2018-10-25","close":2263.5837},{"date":"2018-10-26","close":2196.0142},{"date":"2018-10-29","close":2113.9653},{"date":"2018-10-30","close":2075.354},{"date":"2018-10-31","close":2104.3123},{"date":"2018-11-01","close":2157.4031},{"date":"2018-11-02","close":2200.8406},{"date":"2018-11-05","close":2326.3269},{"date":"2018-11-06","close":2355.2852},{"date":"2018-11-07","close":2625.5642},{"date":"2018-11-08","close":2495.2515},{"date":"2018-11-09","close":2442.1609},{"date":"2018-11-12","close":2379.4177},{"date":"2018-11-13","close":2437.3345},{"date":"2018-11-14","close":2398.7231},{"date":"2018-11-15","close":2350.459},{"date":"2018-11-16","close":2364.9382},{"date":"2018-11-19","close":2398.7231},{"date":"2018-11-20","close":2384.2439},{"date":"2018-11-21","close":2384.2439},{"date":"2018-11-22","close":2340.8062},{"date":"2018-11-23","close":2278.0632},{"date":"2018-11-26","close":2350.459},{"date":"2018-11-27","close":2316.6743},{"date":"2018-11-28","close":2345.6328},{"date":"2018-11-29","close":2316.6743},{"date":"2018-11-30","close":2316.6743},{"date":"2018-12-03","close":2335.98},{"date":"2018-12-04","close":2297.3687},{"date":"2018-12-05","close":2268.4102},{"date":"2018-12-06","close":2321.5005},{"date":"2018-12-07","close":2268.4102},{"date":"2018-12-10","close":2186.3616},{"date":"2018-12-11","close":2210.4934},{"date":"2018-12-12","close":2215.3196},{"date":"2018-12-13","close":2224.9724},{"date":"2018-12-14","close":2210.4934},{"date":"2018-12-17","close":2287.7158},{"date":"2018-12-18","close":2302.1951},{"date":"2018-12-19","close":2331.1533},{"date":"2018-12-20","close":2316.6743},{"date":"2018-12-21","close":2340.8062},{"date":"2018-12-24","close":2311.8481},{"date":"2018-12-26","close":2133.2708},{"date":"2018-12-27","close":2162.6277},{"date":"2018-12-28","close":2226.2346},{"date":"2019-01-02","close":2275.1628},{"date":"2019-01-03","close":2201.7705},{"date":"2019-01-04","close":2240.9128},{"date":"2019-01-07","close":2294.7339},{"date":"2019-01-08","close":2324.0911},{"date":"2019-01-09","close":2309.4126},{"date":"2019-01-10","close":2324.0911},{"date":"2019-01-11","close":2348.5552},{"date":"2019-01-14","close":2348.5552},{"date":"2019-01-15","close":2412.1619},{"date":"2019-01-16","close":2421.9475},{"date":"2019-01-17","close":2412.1619},{"date":"2019-01-18","close":2456.1973},{"date":"2019-01-21","close":2407.269},{"date":"2019-01-22","close":2524.6968},{"date":"2019-01-23","close":2475.7686},{"date":"2019-01-24","close":2417.0544},{"date":"2019-01-25","close":2456.1973},{"date":"2019-01-28","close":2451.3044},{"date":"2019-01-29","close":2431.7332},{"date":"2019-01-30","close":2421.9475},{"date":"2019-01-31","close":2426.8403},{"date":"2019-02-01","close":2441.5188},{"date":"2019-02-07","close":2465.9827},{"date":"2019-02-08","close":2485.554},{"date":"2019-02-11","close":2436.626},{"date":"2019-02-12","close":2461.0901},{"date":"2019-02-13","close":2456.1973},{"date":"2019-02-14","close":2524.6968},{"date":"2019-02-15","close":2529.5896},{"date":"2019-02-18","close":2490.4468},{"date":"2019-02-19","close":2470.8757},{"date":"2019-02-20","close":2480.6611},{"date":"2019-02-21","close":2412.1619},{"date":"2019-02-22","close":2431.7332},{"date":"2019-02-25","close":2397.4834},{"date":"2019-02-26","close":2387.6975},{"date":"2019-02-27","close":2421.9475},{"date":"2019-02-28","close":3033.5505},{"date":"2019-03-04","close":2700.8384},{"date":"2019-03-05","close":2637.2317},{"date":"2019-03-06","close":2867.1943},{"date":"2019-03-07","close":3405.405},{"date":"2019-03-08","close":3341.7981},{"date":"2019-03-11","close":3385.8335},{"date":"2019-03-12","close":3199.9062},{"date":"2019-03-13","close":3111.8357},{"date":"2019-03-14","close":3028.6575},{"date":"2019-03-15","close":3718.5457},{"date":"2019-03-18","close":3493.4756},{"date":"2019-03-19","close":3571.7607},{"date":"2019-03-20","close":3767.4736},{"date":"2019-03-21","close":3870.2231},{"date":"2019-03-22","close":3684.2959},{"date":"2019-03-25","close":3376.0479},{"date":"2019-03-26","close":3292.8699},{"date":"2019-03-27","close":3454.3333},{"date":"2019-03-28","close":3473.9043},{"date":"2019-03-29","close":3278.1914},{"date":"2019-04-01","close":3239.0491},{"date":"2019-04-02","close":3258.6204},{"date":"2019-04-03","close":3283.0842},{"date":"2019-04-04","close":3478.7974},{"date":"2019-04-05","close":3376.0479},{"date":"2019-04-08","close":3454.3333},{"date":"2019-04-09","close":3434.762},{"date":"2019-04-10","close":3478.7974},{"date":"2019-04-11","close":3405.405},{"date":"2019-04-12","close":3415.1904},{"date":"2019-04-15","close":3214.5847},{"date":"2019-04-16","close":3097.157},{"date":"2019-04-17","close":3155.8708},{"date":"2019-04-18","close":3219.4775},{"date":"2019-04-19","close":3239.0491},{"date":"2019-04-22","close":3204.7993},{"date":"2019-04-23","close":3150.9778},{"date":"2019-04-24","close":3131.407},{"date":"2019-04-25","close":3150.9778},{"date":"2019-04-26","close":3033.5505},{"date":"2019-04-29","close":3023.7646},{"date":"2019-04-30","close":3018.8721},{"date":"2019-05-02","close":3062.9072},{"date":"2019-05-03","close":3077.5857},{"date":"2019-05-07","close":3204.7993},{"date":"2019-05-08","close":3204.7993},{"date":"2019-05-09","close":3033.5505},{"date":"2019-05-10","close":3312.4412},{"date":"2019-05-13","close":3209.6921},{"date":"2019-05-14","close":3199.9062},{"date":"2019-05-15","close":3248.8345},{"date":"2019-05-16","close":3253.7275},{"date":"2019-05-17","close":3229.2634},{"date":"2019-05-20","close":3229.2634},{"date":"2019-05-21","close":3234.1562},{"date":"2019-05-22","close":3327.1196},{"date":"2019-05-23","close":3287.9771},{"date":"2019-05-24","close":3248.8345},{"date":"2019-05-27","close":3077.5857},{"date":"2019-05-28","close":3004.1934},{"date":"2019-05-29","close":2984.6223},{"date":"2019-05-30","close":2950.3723},{"date":"2019-05-31","close":3062.9072},{"date":"2019-06-03","close":3009.0864},{"date":"2019-06-04","close":3023.7646},{"date":"2019-06-05","close":3053.1216},{"date":"2019-06-07","close":3062.9072},{"date":"2019-06-10","close":3092.2642},{"date":"2019-06-11","close":3097.157},{"date":"2019-06-12","close":3048.2288},{"date":"2019-06-13","close":3048.2288},{"date":"2019-06-14","close":3033.5505},{"date":"2019-06-17","close":2994.4077},{"date":"2019-06-18","close":2965.0508},{"date":"2019-06-19","close":2896.5513},{"date":"2019-06-20","close":2945.4795},{"date":"2019-06-21","close":2999.3005},{"date":"2019-06-24","close":2813.3733},{"date":"2019-06-25","close":2813.3733},{"date":"2019-06-26","close":2808.4802},{"date":"2019-06-27","close":2876.98},{"date":"2019-06-28","close":2886.7659},{"date":"2019-07-01","close":2798.6948},{"date":"2019-07-02","close":2779.1235},{"date":"2019-07-03","close":2793.8022},{"date":"2019-07-04","close":2779.1235},{"date":"2019-07-05","close":2788.9094},{"date":"2019-07-08","close":2779.1235},{"date":"2019-07-09","close":2637.2317},{"date":"2019-07-10","close":2715.5168},{"date":"2019-07-11","close":2749.7666},{"date":"2019-07-12","close":2793.8022},{"date":"2019-07-15","close":2744.8738},{"date":"2019-07-16","close":2730.1953},{"date":"2019-07-17","close":2700.8384},{"date":"2019-07-18","close":2715.5168},{"date":"2019-07-19","close":2788.9094},{"date":"2019-07-22","close":2798.6948},{"date":"2019-07-23","close":2788.9094},{"date":"2019-07-24","close":2911.23},{"date":"2019-07-25","close":2857.4087},{"date":"2019-07-26","close":2720.4097},{"date":"2019-07-29","close":2544.2681},{"date":"2019-07-30","close":2524.6968},{"date":"2019-07-31","close":2539.3752},{"date":"2019-08-01","close":2647.0173},{"date":"2019-08-02","close":2612.7673},{"date":"2019-08-05","close":2529.5896},{"date":"2019-08-06","close":2465.9827},{"date":"2019-08-07","close":2500.2327},{"date":"2019-08-08","close":2558.9465},{"date":"2019-08-09","close":2637.2317},{"date":"2019-08-12","close":2554.0537},{"date":"2019-08-13","close":2514.9109},{"date":"2019-08-14","close":2593.1963},{"date":"2019-08-16","close":2602.9819},{"date":"2019-08-19","close":2510.0183},{"date":"2019-08-20","close":2519.804},{"date":"2019-08-21","close":2583.4104},{"date":"2019-08-22","close":2881.8728},{"date":"2019-08-23","close":2881.8728},{"date":"2019-08-26","close":2700.8384},{"date":"2019-08-27","close":2686.1599},{"date":"2019-08-28","close":2749.7666},{"date":"2019-08-29","close":2710.6238},{"date":"2019-08-30","close":2720.4097},{"date":"2019-09-02","close":2784.0164},{"date":"2019-09-03","close":2828.0518},{"date":"2019-09-04","close":2828.0518},{"date":"2019-09-05","close":2744.8738},{"date":"2019-09-06","close":2754.6594},{"date":"2019-09-09","close":2754.6594},{"date":"2019-09-10","close":2671.4814},{"date":"2019-09-11","close":2700.8384},{"date":"2019-09-16","close":2744.8738},{"date":"2019-09-17","close":2906.3369},{"date":"2019-09-18","close":2847.623},{"date":"2019-09-19","close":2881.8728},{"date":"2019-09-20","close":2881.8728},{"date":"2019-09-23","close":2842.7302},{"date":"2019-09-24","close":2847.623},{"date":"2019-09-25","close":2735.0879},{"date":"2019-09-26","close":2700.8384},{"date":"2019-09-27","close":2686.1599},{"date":"2019-09-30","close":2695.9456},{"date":"2019-10-01","close":2651.9102},{"date":"2019-10-02","close":2764.4453},{"date":"2019-10-04","close":2735.0879},{"date":"2019-10-07","close":2823.1589},{"date":"2019-10-08","close":2876.98},{"date":"2019-10-10","close":2803.5876},{"date":"2019-10-11","close":2837.8374},{"date":"2019-10-14","close":2784.0164},{"date":"2019-10-15","close":2808.4802},{"date":"2019-10-16","close":2881.8728},{"date":"2019-10-17","close":2955.2651},{"date":"2019-10-18","close":2955.2651},{"date":"2019-10-21","close":2901.4441},{"date":"2019-10-22","close":2784.0164},{"date":"2019-10-23","close":2769.3379},{"date":"2019-10-24","close":2691.053},{"date":"2019-10-25","close":2666.5889},{"date":"2019-10-28","close":2686.1599},{"date":"2019-10-29","close":2695.9456},{"date":"2019-10-30","close":2739.981},{"date":"2019-10-31","close":2725.3025},{"date":"2019-11-01","close":2705.731},{"date":"2019-11-04","close":2715.5168},{"date":"2019-11-05","close":2705.731},{"date":"2019-11-06","close":2725.3025},{"date":"2019-11-07","close":2764.4453},{"date":"2019-11-08","close":2744.8738},{"date":"2019-11-11","close":2784.0164},{"date":"2019-11-12","close":2798.6948},{"date":"2019-11-13","close":2818.2661},{"date":"2019-11-14","close":2832.9443},{"date":"2019-11-15","close":2823.1589},{"date":"2019-11-18","close":2867.1943},{"date":"2019-11-19","close":2886.7659},{"date":"2019-11-20","close":3292.8699},{"date":"2019-11-21","close":3400.512},{"date":"2019-11-22","close":3283.0842},{"date":"2019-11-25","close":2974.8364},{"date":"2019-11-26","close":2989.5151},{"date":"2019-11-27","close":2930.8008},{"date":"2019-11-28","close":3018.8721},{"date":"2019-11-29","close":3028.6575},{"date":"2019-12-02","close":3023.7646},{"date":"2019-12-03","close":2872.0872},{"date":"2019-12-04","close":3062.9072},{"date":"2019-12-05","close":3048.2288},{"date":"2019-12-06","close":3141.1926},{"date":"2019-12-09","close":3204.7993},{"date":"2019-12-10","close":3248.8345},{"date":"2019-12-11","close":3121.6211},{"date":"2019-12-12","close":3018.8721},{"date":"2019-12-13","close":3146.0854},{"date":"2019-12-16","close":3190.1206},{"date":"2019-12-17","close":3258.6204},{"date":"2019-12-18","close":3155.8708},{"date":"2019-12-19","close":3209.6921},{"date":"2019-12-20","close":3234.1562},{"date":"2019-12-23","close":3278.1914},{"date":"2019-12-24","close":3248.8345},{"date":"2019-12-26","close":3092.2642},{"date":"2019-12-27","close":3155.8708},{"date":"2019-12-30","close":3307.5486},{"date":"2020-01-02","close":3278.1914},{"date":"2020-01-03","close":3449.4402},{"date":"2020-01-06","close":3537.511},{"date":"2020-01-07","close":3483.6902},{"date":"2020-01-08","close":4525.8618},{"date":"2020-01-09","close":3620.689},{"date":"2020-01-10","close":3576.6538},{"date":"2020-01-13","close":3513.0469},{"date":"2020-01-14","close":3547.2966},{"date":"2020-01-15","close":3283.0842},{"date":"2020-01-16","close":3292.8699},{"date":"2020-01-17","close":3229.2634},{"date":"2020-01-20","close":3170.5493},{"date":"2020-01-21","close":3150.9778},{"date":"2020-01-22","close":3150.9778},{"date":"2020-01-23","close":3209.6921},{"date":"2020-01-28","close":3253.7275},{"date":"2020-01-29","close":3253.7275},{"date":"2020-01-30","close":3185.2278},{"date":"2020-01-31","close":3038.4431},{"date":"2020-02-03","close":3023.7646},{"date":"2020-02-04","close":3053.1216},{"date":"2020-02-05","close":3116.7285},{"date":"2020-02-06","close":3180.3352},{"date":"2020-02-07","close":3195.0134},{"date":"2020-02-10","close":3229.2634},{"date":"2020-02-11","close":3248.8345},{"date":"2020-02-12","close":3273.2986},{"date":"2020-02-13","close":3248.8345},{"date":"2020-02-14","close":3273.2986},{"date":"2020-02-17","close":3239.0491},{"date":"2020-02-18","close":3263.5132},{"date":"2020-02-19","close":3121.6211},{"date":"2020-02-20","close":3146.0854},{"date":"2020-02-21","close":3038.4431},{"date":"2020-02-24","close":2940.5867},{"date":"2020-02-25","close":2999.3005},{"date":"2020-02-26","close":2921.0154},{"date":"2020-02-27","close":2779.1235},{"date":"2020-02-28","close":2642.1245},{"date":"2020-03-02","close":2779.1235},{"date":"2020-03-03","close":2754.6594},{"date":"2020-03-04","close":2793.8022},{"date":"2020-03-05","close":2852.5159},{"date":"2020-03-06","close":2754.6594},{"date":"2020-03-09","close":2640.0},{"date":"2020-03-10","close":2588.3032},{"date":"2020-03-11","close":2500.2327},{"date":"2020-03-12","close":2450.0},{"date":"2020-03-13","close":2201.7705},{"date":"2020-03-16","close":2064.7712},{"date":"2020-03-17","close":2108.8069},{"date":"2020-03-18","close":1981.5933},{"date":"2020-03-19","close":1678.2384},{"date":"2020-03-20","close":1732.0594},{"date":"2020-03-23","close":1604.8461},{"date":"2020-03-24","close":1683.1312},{"date":"2020-03-25","close":1785.8804},{"date":"2020-03-26","close":1883.7368},{"date":"2020-03-27","close":1942.4508},{"date":"2020-03-30","close":2040.3071},{"date":"2020-03-31","close":2143.0564},{"date":"2020-04-01","close":2162.6277},{"date":"2020-04-02","close":2221.3418},{"date":"2020-04-03","close":2289.8411},{"date":"2020-04-06","close":2328.9839},{"date":"2020-04-07","close":2431.7332},{"date":"2020-04-08","close":2461.0901},{"date":"2020-04-09","close":2495.3398},{"date":"2020-04-10","close":2505.1255},{"date":"2020-04-13","close":2446.4116},{"date":"2020-04-14","close":2490.4468},{"date":"2020-04-16","close":2421.9475},{"date":"2020-04-17","close":2514.9109},{"date":"2020-04-20","close":2573.6252},{"date":"2020-04-21","close":3185.2278},{"date":"2020-04-22","close":3283.0842},{"date":"2020-04-23","close":3351.5837},{"date":"2020-04-24","close":3527.7256},{"date":"2020-04-27","close":3420.0833},{"date":"2020-04-28","close":4007.2222},{"date":"2020-04-29","close":3875.116},{"date":"2020-05-04","close":3131.407},{"date":"2020-05-06","close":3018.8721},{"date":"2020-05-07","close":3106.9429},{"date":"2020-05-08","close":3102.0498},{"date":"2020-05-11","close":3214.5847},{"date":"2020-05-12","close":3287.9771},{"date":"2020-05-13","close":3302.6555},{"date":"2020-05-14","close":3180.3352},{"date":"2020-05-15","close":3327.1196},{"date":"2020-05-18","close":3380.9407},{"date":"2020-05-19","close":3380.9407},{"date":"2020-05-20","close":3395.6191},{"date":"2020-05-21","close":3498.3684},{"date":"2020-05-22","close":3591.3323},{"date":"2020-05-25","close":3517.9397},{"date":"2020-05-26","close":3552.1897},{"date":"2020-05-27","close":3620.689},{"date":"2020-05-28","close":4139.3281},{"date":"2020-05-29","close":4383.9692},{"date":"2020-06-01","close":4109.9717},{"date":"2020-06-02","close":4158.8999},{"date":"2020-06-03","close":3899.5801},{"date":"2020-06-04","close":3933.8298},{"date":"2020-06-05","close":3953.4009},{"date":"2020-06-08","close":4212.7207},{"date":"2020-06-09","close":5010.251},{"date":"2020-06-10","close":5039.6079},{"date":"2020-06-11","close":5117.8931},{"date":"2020-06-12","close":4697.1104},{"date":"2020-06-15","close":6106.2432},{"date":"2020-06-16","close":6771.667},{"date":"2020-06-17","close":8797.2959},{"date":"2020-06-18","close":11400.2783},{"date":"2020-06-19","close":11400.2783},{"date":"2020-06-22","close":10862.0674},{"date":"2020-06-23","close":11204.5654},{"date":"2020-06-24","close":7877.4453},{"date":"2020-06-25","close":6820.5952},{"date":"2020-06-26","close":6898.8804},{"date":"2020-06-29","close":6155.1714},{"date":"2020-06-30","close":5979.0303},{"date":"2020-07-01","close":6067.1011},{"date":"2020-07-02","close":6174.7427},{"date":"2020-07-03","close":6223.6714},{"date":"2020-07-06","close":6399.8125},{"date":"2020-07-07","close":7084.8076},{"date":"2020-07-08","close":6996.7368},{"date":"2020-07-09","close":7339.2344},{"date":"2020-07-10","close":6722.7393},{"date":"2020-07-13","close":6781.4526},{"date":"2020-07-14","close":6869.5239},{"date":"2020-07-15","close":6810.8101},{"date":"2020-07-16","close":6986.9512},{"date":"2020-07-17","close":7094.5933},{"date":"2020-07-20","close":6908.6665},{"date":"2020-07-21","close":6859.7383},{"date":"2020-07-22","close":6752.0957},{"date":"2020-07-23","close":7006.5225},{"date":"2020-07-24","close":7172.8789},{"date":"2020-07-27","close":7075.022},{"date":"2020-07-28","close":6977.166},{"date":"2020-07-29","close":7143.5215},{"date":"2020-07-30","close":7182.6646},{"date":"2020-07-31","close":7260.9492},{"date":"2020-08-03","close":6889.0947},{"date":"2020-08-04","close":6957.5947},{"date":"2020-08-05","close":6986.9512},{"date":"2020-08-06","close":7026.0938},{"date":"2020-08-07","close":6947.8086},{"date":"2020-08-10","close":6859.7383},{"date":"2020-08-11","close":6869.5239},{"date":"2020-08-12","close":6791.2383},{"date":"2020-08-13","close":7094.5933},{"date":"2020-08-14","close":7182.6646},{"date":"2020-08-18","close":6742.3105},{"date":"2020-08-19","close":7466.4478},{"date":"2020-08-20","close":6938.0234},{"date":"2020-08-21","close":7564.3047},{"date":"2020-08-24","close":7671.9468},{"date":"2020-08-25","close":7691.5181},{"date":"2020-08-26","close":7711.0889},{"date":"2020-08-27","close":7417.52},{"date":"2020-08-28","close":7534.9473},{"date":"2020-08-31","close":7554.519},{"date":"2020-09-01","close":7486.019},{"date":"2020-09-02","close":7603.4473},{"date":"2020-09-03","close":7740.4463},{"date":"2020-09-04","close":7632.8042},{"date":"2020-09-07","close":7926.373},{"date":"2020-09-08","close":7730.6602},{"date":"2020-09-09","close":7534.9473},{"date":"2020-09-10","close":7583.8755},{"date":"2020-09-11","close":7574.0903},{"date":"2020-09-14","close":7446.877},{"date":"2020-09-15","close":7260.9492},{"date":"2020-09-16","close":7544.7334},{"date":"2020-09-17","close":7515.376},{"date":"2020-09-18","close":7446.877},{"date":"2020-09-21","close":7456.6621},{"date":"2020-09-22","close":7456.6621},{"date":"2020-09-23","close":7437.0913},{"date":"2020-09-24","close":9306.1494},{"date":"2020-09-25","close":6938.0234},{"date":"2020-09-28","close":7006.5225},{"date":"2020-09-29","close":7006.5225},{"date":"2020-10-05","close":7084.8076},{"date":"2020-10-06","close":7603.4473},{"date":"2020-10-07","close":8102.5146},{"date":"2020-10-08","close":7867.6597},{"date":"2020-10-12","close":7407.7344},{"date":"2020-10-13","close":7368.5918},{"date":"2020-10-14","close":7437.0913},{"date":"2020-10-15","close":7182.6646},{"date":"2020-10-16","close":7143.5215},{"date":"2020-10-19","close":6986.9512},{"date":"2020-10-20","close":6986.9512},{"date":"2020-10-21","close":7026.0938},{"date":"2020-10-22","close":7026.0938},{"date":"2020-10-23","close":6967.3804},{"date":"2020-10-26","close":6810.8101},{"date":"2020-10-27","close":6732.5249},{"date":"2020-10-28","close":6859.7383},{"date":"2020-10-29","close":6879.3091},{"date":"2020-10-30","close":6986.9512},{"date":"2020-11-02","close":7241.3779},{"date":"2020-11-03","close":7407.7344},{"date":"2020-11-04","close":7055.4512},{"date":"2020-11-05","close":7329.4487},{"date":"2020-11-06","close":7358.8062},{"date":"2020-11-09","close":7397.9487},{"date":"2020-11-10","close":7349.0205},{"date":"2020-11-11","close":7212.0215},{"date":"2020-11-12","close":7221.8066},{"date":"2020-11-13","close":7300.0923},{"date":"2020-11-16","close":7241.3779},{"date":"2020-11-17","close":7114.165},{"date":"2020-11-18","close":7153.3076},{"date":"2020-11-19","close":7172.8789},{"date":"2020-11-20","close":7202.2358},{"date":"2020-11-23","close":7065.2368},{"date":"2020-11-24","close":7153.3076},{"date":"2020-11-25","close":7045.665},{"date":"2020-11-26","close":7035.8794},{"date":"2020-11-27","close":7084.8076},{"date":"2020-11-30","close":7163.0933},{"date":"2020-12-01","close":7143.5215},{"date":"2020-12-02","close":7202.2358},{"date":"2020-12-03","close":7212.0215},{"date":"2020-12-04","close":7084.8076},{"date":"2020-12-07","close":7055.4512},{"date":"2020-12-08","close":7035.8794},{"date":"2020-12-09","close":7075.022},{"date":"2020-12-10","close":7075.022},{"date":"2020-12-11","close":7094.5933},{"date":"2020-12-14","close":7026.0938},{"date":"2020-12-15","close":6957.5947},{"date":"2020-12-16","close":6967.3804},{"date":"2020-12-17","close":6947.8086},{"date":"2020-12-18","close":6879.3091},{"date":"2020-12-21","close":6742.3105},{"date":"2020-12-22","close":6664.0254},{"date":"2020-12-23","close":6321.5273},{"date":"2020-12-24","close":6536.8115},{"date":"2020-12-28","close":6360.6704},{"date":"2020-12-29","close":6429.1694},{"date":"2020-12-30","close":6693.3818},{"date":"2021-01-04","close":6673.811},{"date":"2021-01-05","close":6712.9536},{"date":"2021-01-06","close":6918.4521},{"date":"2021-01-07","close":6889.0947},{"date":"2021-01-08","close":6732.5244},{"date":"2021-01-11","close":7730.6606},{"date":"2021-01-12","close":7329.4487},{"date":"2021-01-13","close":7212.0215},{"date":"2021-01-14","close":7026.0942},{"date":"2021-01-15","close":7075.022},{"date":"2021-01-18","close":7427.3057},{"date":"2021-01-19","close":7251.1641},{"date":"2021-01-20","close":7623.0186},{"date":"2021-01-21","close":7358.8062},{"date":"2021-01-22","close":7534.9473},{"date":"2021-01-25","close":7446.877},{"date":"2021-01-26","close":7407.7344},{"date":"2021-01-27","close":7182.6641},{"date":"2021-01-28","close":6801.0239},{"date":"2021-01-29","close":6977.166},{"date":"2021-02-01","close":7026.0942},{"date":"2021-02-02","close":7084.8076},{"date":"2021-02-03","close":7035.8794},{"date":"2021-02-04","close":7045.665},{"date":"2021-02-05","close":6967.3799},{"date":"2021-02-08","close":6996.7368},{"date":"2021-02-09","close":6977.166},{"date":"2021-02-10","close":7026.0942},{"date":"2021-02-15","close":7172.8789},{"date":"2021-02-16","close":7123.9507},{"date":"2021-02-17","close":7123.9507},{"date":"2021-02-18","close":7143.5215},{"date":"2021-02-19","close":7133.7363},{"date":"2021-02-22","close":7163.0933},{"date":"2021-02-23","close":6908.6665},{"date":"2021-02-24","close":6683.5967},{"date":"2021-02-25","close":6810.8101},{"date":"2021-02-26","close":6869.5239},{"date":"2021-03-02","close":6840.1665},{"date":"2021-03-03","close":6947.8086},{"date":"2021-03-04","close":6840.1665},{"date":"2021-03-05","close":6928.2373},{"date":"2021-03-08","close":6986.9512},{"date":"2021-03-09","close":6869.5239},{"date":"2021-03-10","close":6761.8818},{"date":"2021-03-11","close":6761.8818},{"date":"2021-03-12","close":6849.9521},{"date":"2021-03-15","close":6879.3091},{"date":"2021-03-16","close":7035.8794},{"date":"2021-03-17","close":7192.4497},{"date":"2021-03-18","close":7397.9487},{"date":"2021-03-19","close":7231.5923},{"date":"2021-03-22","close":7016.3086},{"date":"2021-03-23","close":7368.5918},{"date":"2021-03-24","close":7104.3794},{"date":"2021-03-25","close":7251.1641},{"date":"2021-03-26","close":7329.4487},{"date":"2021-03-29","close":7505.5908},{"date":"2021-03-30","close":7300.0923},{"date":"2021-03-31","close":7446.877},{"date":"2021-04-01","close":7358.8062},{"date":"2021-04-02","close":7280.521},{"date":"2021-04-05","close":7104.3794},{"date":"2021-04-06","close":7114.1646},{"date":"2021-04-07","close":7182.6641},{"date":"2021-04-08","close":7094.5933},{"date":"2021-04-09","close":7319.6636},{"date":"2021-04-12","close":7779.5884},{"date":"2021-04-13","close":7936.1592},{"date":"2021-04-14","close":7720.8745},{"date":"2021-04-15","close":7534.9473},{"date":"2021-04-16","close":7495.8052},{"date":"2021-04-19","close":7260.9497},{"date":"2021-04-20","close":7300.0923},{"date":"2021-04-21","close":7505.5908},{"date":"2021-04-22","close":7456.6621},{"date":"2021-04-23","close":7300.0923},{"date":"2021-04-26","close":7290.3062},{"date":"2021-04-27","close":7212.0215},{"date":"2021-04-28","close":7114.1646},{"date":"2021-04-29","close":7114.1646},{"date":"2021-04-30","close":7319.6636},{"date":"2021-05-03","close":7691.5186},{"date":"2021-05-04","close":7417.5195},{"date":"2021-05-06","close":7270.7349},{"date":"2021-05-07","close":7339.2344},{"date":"2021-05-10","close":7280.521},{"date":"2021-05-11","close":7153.3076},{"date":"2021-05-12","close":6996.7368},{"date":"2021-05-13","close":6830.3813},{"date":"2021-05-14","close":6898.8804},{"date":"2021-05-17","close":6957.5947},{"date":"2021-05-18","close":6996.7368},{"date":"2021-05-20","close":7006.5225},{"date":"2021-05-21","close":7123.9507},{"date":"2021-05-24","close":6947.8086},{"date":"2021-05-25","close":7016.3086},{"date":"2021-05-26","close":6938.0234},{"date":"2021-05-27","close":6977.166},{"date":"2021-05-28","close":6986.9512},{"date":"2021-05-31","close":7045.665},{"date":"2021-06-01","close":7065.2368},{"date":"2021-06-02","close":7035.8794},{"date":"2021-06-03","close":7065.2368},{"date":"2021-06-04","close":7075.022},{"date":"2021-06-07","close":6996.7368},{"date":"2021-06-08","close":7006.5225},{"date":"2021-06-09","close":7006.5225},{"date":"2021-06-10","close":6977.166},{"date":"2021-06-11","close":6996.7368},{"date":"2021-06-14","close":7006.5225},{"date":"2021-06-15","close":6977.166},{"date":"2021-06-16","close":6957.5947},{"date":"2021-06-17","close":6938.0234},{"date":"2021-06-18","close":6957.5947},{"date":"2021-06-21","close":6849.9521},{"date":"2021-06-22","close":6908.6665},{"date":"2021-06-23","close":6889.0947},{"date":"2021-06-24","close":6928.2373},{"date":"2021-06-25","close":6908.6665},{"date":"2021-06-28","close":6879.3091},{"date":"2021-06-29","close":6889.0947},{"date":"2021-06-30","close":6849.9521},{"date":"2021-07-01","close":6869.5239},{"date":"2021-07-02","close":6908.6665},{"date":"2021-07-05","close":6869.5239},{"date":"2021-07-06","close":6869.5239},{"date":"2021-07-07","close":7016.3086},{"date":"2021-07-08","close":6889.0947},{"date":"2021-07-09","close":6801.0239},{"date":"2021-07-12","close":6859.7378},{"date":"2021-07-13","close":6859.7378},{"date":"2021-07-14","close":6840.1665},{"date":"2021-07-15","close":6849.9521},{"date":"2021-07-16","close":6810.8101},{"date":"2021-07-19","close":6771.667},{"date":"2021-07-20","close":6732.5244},{"date":"2021-07-21","close":6673.811},{"date":"2021-07-22","close":6703.1675},{"date":"2021-07-23","close":6752.0957},{"date":"2021-07-26","close":6761.8818},{"date":"2021-07-27","close":6605.311},{"date":"2021-07-28","close":6350.8843},{"date":"2021-07-29","close":6360.6704},{"date":"2021-07-30","close":6282.3848},{"date":"2021-08-02","close":6438.9551},{"date":"2021-08-03","close":6478.0977},{"date":"2021-08-04","close":6527.0264},{"date":"2021-08-05","close":6644.4536},{"date":"2021-08-06","close":6624.8823},{"date":"2021-08-09","close":6712.9536},{"date":"2021-08-10","close":6791.2383},{"date":"2021-08-11","close":7035.8794},{"date":"2021-08-12","close":7026.0942},{"date":"2021-08-13","close":7045.665},{"date":"2021-08-17","close":6879.3091},{"date":"2021-08-18","close":6683.5967},{"date":"2021-08-19","close":6869.5239},{"date":"2021-08-20","close":6849.9521},{"date":"2021-08-23","close":6556.3828},{"date":"2021-08-24","close":6585.7397},{"date":"2021-08-25","close":6595.5254},{"date":"2021-08-26","close":6566.1689},{"date":"2021-08-27","close":6761.8818},{"date":"2021-08-30","close":6889.0947},{"date":"2021-08-31","close":6664.0249},{"date":"2021-09-01","close":6673.811},{"date":"2021-09-02","close":6644.4536},{"date":"2021-09-03","close":6683.5967},{"date":"2021-09-06","close":6615.0972},{"date":"2021-09-07","close":6703.1675},{"date":"2021-09-08","close":6703.1675},{"date":"2021-09-09","close":6556.3828},{"date":"2021-09-10","close":6507.4551},{"date":"2021-09-13","close":6458.5269},{"date":"2021-09-14","close":6448.7407},{"date":"2021-09-15","close":6575.9546},{"date":"2021-09-16","close":6487.8838},{"date":"2021-09-17","close":6419.3843},{"date":"2021-09-23","close":6331.313},{"date":"2021-09-24","close":6096.4575},{"date":"2021-09-27","close":5920.3159},{"date":"2021-09-28","close":5900.7446},{"date":"2021-09-29","close":5763.7451},{"date":"2021-09-30","close":5499.5332},{"date":"2021-10-01","close":5274.4629},{"date":"2021-10-05","close":4990.6797},{"date":"2021-10-06","close":4697.1104},{"date":"2021-10-07","close":4824.3232},{"date":"2021-10-08","close":4843.895},{"date":"2021-10-12","close":4731.3599},{"date":"2021-10-13","close":4785.1807},{"date":"2021-10-14","close":4951.5371},{"date":"2021-10-15","close":5078.75},{"date":"2021-10-18","close":5068.9648},{"date":"2021-10-19","close":5294.0347},{"date":"2021-10-20","close":5254.8921},{"date":"2021-10-21","close":5127.6782},{"date":"2021-10-22","close":5098.3218},{"date":"2021-10-25","close":5342.9629},{"date":"2021-10-26","close":5323.3916},{"date":"2021-10-27","close":5274.4629},{"date":"2021-10-28","close":5274.4629},{"date":"2021-10-29","close":5362.5342},{"date":"2021-11-01","close":5352.7485},{"date":"2021-11-02","close":5421.2476},{"date":"2021-11-03","close":5323.3916},{"date":"2021-11-04","close":5205.9634},{"date":"2021-11-05","close":5147.25},{"date":"2021-11-08","close":5176.6069},{"date":"2021-11-09","close":5196.1782},{"date":"2021-11-10","close":5059.1792},{"date":"2021-11-11","close":5000.4653},{"date":"2021-11-12","close":5117.8926},{"date":"2021-11-15","close":5166.8208},{"date":"2021-11-16","close":5166.8208},{"date":"2021-11-17","close":5088.5361},{"date":"2021-11-18","close":5147.25},{"date":"2021-11-19","close":5157.0356},{"date":"2021-11-22","close":5078.75},{"date":"2021-11-23","close":5068.9648},{"date":"2021-11-24","close":5059.1792},{"date":"2021-11-25","close":5088.5361},{"date":"2021-11-26","close":5068.9648},{"date":"2021-11-29","close":4922.1802},{"date":"2021-11-30","close":4672.646},{"date":"2021-12-01","close":4702.0029},{"date":"2021-12-02","close":4804.7524},{"date":"2021-12-03","close":4863.4658},{"date":"2021-12-06","close":4980.894},{"date":"2021-12-07","close":5059.1792},{"date":"2021-12-08","close":5039.6079},{"date":"2021-12-09","close":5108.1074},{"date":"2021-12-10","close":5205.9634},{"date":"2021-12-13","close":5333.1772},{"date":"2021-12-14","close":5225.5347},{"date":"2021-12-15","close":5137.4648},{"date":"2021-12-16","close":5186.3926},{"date":"2021-12-17","close":5186.3926},{"date":"2021-12-20","close":5245.1069},{"date":"2021-12-21","close":5196.1782},{"date":"2021-12-22","close":5362.5342},{"date":"2021-12-23","close":5391.8911},{"date":"2021-12-24","close":5333.1772},{"date":"2021-12-27","close":5313.6055},{"date":"2021-12-28","close":5245.1069},{"date":"2021-12-29","close":5402.5581},{"date":"2021-12-30","close":5471.4429},{"date":"2022-01-03","close":5620.0},{"date":"2022-01-04","close":5363.1948},{"date":"2022-01-05","close":5402.5581},{"date":"2022-01-06","close":5215.584},{"date":"2022-01-07","close":5451.7612},{"date":"2022-01-10","close":5343.5132},{"date":"2022-01-11","close":5323.832},{"date":"2022-01-12","close":5382.8765},{"date":"2022-01-13","close":5835.5498},{"date":"2022-01-14","close":5904.4346},{"date":"2022-01-17","close":5776.5054},{"date":"2022-01-18","close":5806.0278},{"date":"2022-01-19","close":5924.1162},{"date":"2022-01-20","close":6081.5679},{"date":"2022-01-21","close":6553.9224},{"date":"2022-01-24","close":6219.3384},{"date":"2022-01-25","close":6485.0376},{"date":"2022-01-26","close":6110.0},{"date":"2022-01-27","close":5471.4429},{"date":"2022-01-28","close":5382.8765},{"date":"2022-02-03","close":5727.3022},{"date":"2022-02-04","close":5825.709},{"date":"2022-02-07","close":5933.957},{"date":"2022-02-08","close":5933.957},{"date":"2022-02-09","close":5933.957},{"date":"2022-02-10","close":5678.0981},{"date":"2022-02-11","close":6042.2051},{"date":"2022-02-14","close":6406.3115},{"date":"2022-02-15","close":6268.5415},{"date":"2022-02-16","close":5825.709},{"date":"2022-02-17","close":6494.8784},{"date":"2022-02-18","close":6396.4712},{"date":"2022-02-21","close":6396.4712},{"date":"2022-02-22","close":6396.4712},{"date":"2022-02-23","close":6396.4712},{"date":"2022-02-24","close":7872.5796},{"date":"2022-02-25","close":6780.2593},{"date":"2022-02-28","close":6780.2593},{"date":"2022-03-02","close":6701.5332},{"date":"2022-03-03","close":6534.2412},{"date":"2022-03-04","close":6534.2412},{"date":"2022-03-07","close":6386.6304},{"date":"2022-03-08","close":6101.249},{"date":"2022-03-10","close":6101.249},{"date":"2022-03-11","close":6740.8965},{"date":"2022-03-14","close":7242.7734},{"date":"2022-03-15","close":7282.1367},{"date":"2022-03-16","close":6829.4629},{"date":"2022-03-17","close":6888.5073},{"date":"2022-03-18","close":7036.1182},{"date":"2022-03-21","close":7036.1182},{"date":"2022-03-22","close":6957.3926},{"date":"2022-03-23","close":7134.5254},{"date":"2022-03-24","close":7232.9326},{"date":"2022-03-25","close":6996.7554},{"date":"2022-03-28","close":7006.5957},{"date":"2022-03-29","close":6701.5332},{"date":"2022-03-30","close":6790.1001},{"date":"2022-03-31","close":6721.2153},{"date":"2022-04-01","close":7055.7998},{"date":"2022-04-04","close":7183.729},{"date":"2022-04-05","close":7036.1182},{"date":"2022-04-06","close":7085.3218},{"date":"2022-04-07","close":7223.0918},{"date":"2022-04-08","close":7390.3843},{"date":"2022-04-11","close":7400.2251},{"date":"2022-04-12","close":7026.2773},{"date":"2022-04-13","close":7114.8438},{"date":"2022-04-14","close":7193.5698},{"date":"2022-04-15","close":7016.437},{"date":"2022-04-18","close":6858.9849},{"date":"2022-04-19","close":6888.5073},{"date":"2022-04-20","close":6731.0557},{"date":"2022-04-21","close":6947.5518},{"date":"2022-04-22","close":6878.6665},{"date":"2022-04-25","close":6799.9409},{"date":"2022-04-26","close":6819.6221},{"date":"2022-04-27","close":6878.6665},{"date":"2022-04-28","close":6780.2593},{"date":"2022-04-29","close":6790.1001},{"date":"2022-05-02","close":6947.5518},{"date":"2022-05-03","close":6908.189},{"date":"2022-05-04","close":6898.3477},{"date":"2022-05-06","close":6967.2329},{"date":"2022-05-09","close":7330.0},{"date":"2022-05-10","close":7085.3218},{"date":"2022-05-11","close":6996.7554},{"date":"2022-05-12","close":6622.8076},{"date":"2022-05-13","close":6199.6567},{"date":"2022-05-16","close":6239.0195},{"date":"2022-05-17","close":6091.4087},{"date":"2022-05-18","close":6425.9932},{"date":"2022-05-19","close":6612.9673},{"date":"2022-05-20","close":6544.082},{"date":"2022-05-23","close":6583.4448},{"date":"2022-05-24","close":6711.3745},{"date":"2022-05-25","close":6986.9146},{"date":"2022-05-26","close":6937.7109},{"date":"2022-05-27","close":6996.7554},{"date":"2022-05-30","close":7026.2773},{"date":"2022-05-31","close":6898.3477},{"date":"2022-06-02","close":6908.189},{"date":"2022-06-03","close":7065.6406},{"date":"2022-06-07","close":7242.7734},{"date":"2022-06-08","close":7223.0918},{"date":"2022-06-09","close":6986.9146},{"date":"2022-06-10","close":6790.1001},{"date":"2022-06-13","close":6475.1968},{"date":"2022-06-14","close":6229.1787},{"date":"2022-06-15","close":5687.9385},{"date":"2022-06-16","close":5746.9834},{"date":"2022-06-17","close":5894.5942},{"date":"2022-06-20","close":5412.3984},{"date":"2022-06-21","close":5451.7612},{"date":"2022-06-22","close":4969.5659},{"date":"2022-06-23","close":4723.5479},{"date":"2022-06-24","close":4979.4067},{"date":"2022-06-27","close":5146.6987},{"date":"2022-06-28","close":5186.062},{"date":"2022-06-29","close":5127.0176},{"date":"2022-06-30","close":5077.814},{"date":"2022-07-01","close":5215.584},{"date":"2022-07-04","close":4949.8848},{"date":"2022-07-05","close":5117.1768},{"date":"2022-07-06","close":5067.9731},{"date":"2022-07-07","close":5146.6987},{"date":"2022-07-08","close":5254.9468},{"date":"2022-07-11","close":5186.062},{"date":"2022-07-12","close":4959.7251},{"date":"2022-07-13","close":5028.6104},{"date":"2022-07-14","close":5058.1328},{"date":"2022-07-15","close":5018.7695},{"date":"2022-07-18","close":5117.1768},{"date":"2022-07-19","close":5215.584},{"date":"2022-07-20","close":5245.1064},{"date":"2022-07-21","close":5373.0356},{"date":"2022-07-22","close":5491.1245},{"date":"2022-07-25","close":5550.1689},{"date":"2022-07-26","close":5520.6465},{"date":"2022-07-27","close":5500.9653},{"date":"2022-07-28","close":5579.6909},{"date":"2022-07-29","close":5737.1426},{"date":"2022-08-01","close":5983.1606},{"date":"2022-08-02","close":6268.5415},{"date":"2022-08-03","close":6042.2051},{"date":"2022-08-04","close":6032.3643},{"date":"2022-08-05","close":6081.5679},{"date":"2022-08-08","close":6052.0459},{"date":"2022-08-09","close":5943.7979},{"date":"2022-08-10","close":5865.0718},{"date":"2022-08-11","close":6091.4087},{"date":"2022-08-12","close":6150.4531},{"date":"2022-08-16","close":6140.6118},{"date":"2022-08-17","close":6061.8862},{"date":"2022-08-18","close":6061.8862},{"date":"2022-08-19","close":6101.249},{"date":"2022-08-22","close":6061.8862},{"date":"2022-08-23","close":5963.4795},{"date":"2022-08-24","close":6091.4087},{"date":"2022-08-25","close":6091.4087},{"date":"2022-08-26","close":6219.3384},{"date":"2022-08-29","close":5914.2754},{"date":"2022-08-30","close":5737.1426},{"date":"2022-08-31","close":5786.3462},{"date":"2022-09-01","close":5874.9126},{"date":"2022-09-02","close":5776.5054},{"date":"2022-09-05","close":5510.8062},{"date":"2022-09-06","close":5560.0093},{"date":"2022-09-07","close":5520.6465},{"date":"2022-09-08","close":5530.4873},{"date":"2022-09-13","close":5638.7354},{"date":"2022-09-14","close":5520.6465},{"date":"2022-09-15","close":5471.4429},{"date":"2022-09-16","close":5284.4692},{"date":"2022-09-19","close":5530.4873},{"date":"2022-09-20","close":5569.8501},{"date":"2022-09-21","close":5550.1689},{"date":"2022-09-22","close":5658.417},{"date":"2022-09-23","close":5510.8062},{"date":"2022-09-26","close":5067.9731},{"date":"2022-09-27","close":4900.6812},{"date":"2022-09-28","close":4723.5479},{"date":"2022-09-29","close":5205.7437},{"date":"2022-09-30","close":5058.1328},{"date":"2022-10-04","close":5609.2129},{"date":"2022-10-05","close":6150.4531},{"date":"2022-10-06","close":6209.4971},{"date":"2022-10-07","close":6288.2231},{"date":"2022-10-11","close":6071.7275},{"date":"2022-10-12","close":5560.0093},{"date":"2022-10-13","close":5304.1504},{"date":"2022-10-14","close":6199.6567},{"date":"2022-10-17","close":6081.5679},{"date":"2022-10-18","close":6111.0903},{"date":"2022-10-19","close":6445.6748},{"date":"2022-10-20","close":6288.2231},{"date":"2022-10-21","close":6317.7451},{"date":"2022-10-24","close":6406.3115},{"date":"2022-10-25","close":6327.5859},{"date":"2022-10-26","close":6396.4712},{"date":"2022-10-27","close":6278.3823},{"date":"2022-10-28","close":6258.7012},{"date":"2022-10-31","close":5766.665},{"date":"2022-11-01","close":6002.8423},{"date":"2022-11-02","close":6573.604},{"date":"2022-11-03","close":6681.8521},{"date":"2022-11-04","close":6770.4185},{"date":"2022-11-07","close":6150.4531},{"date":"2022-11-08","close":6061.8862},{"date":"2022-11-09","close":6061.8862},{"date":"2022-11-10","close":6042.2051},{"date":"2022-11-11","close":6101.249},{"date":"2022-11-14","close":5904.4346},{"date":"2022-11-15","close":5884.7534},{"date":"2022-11-16","close":5904.4346},{"date":"2022-11-17","close":5884.7534},{"date":"2022-11-18","close":6130.7715},{"date":"2022-11-21","close":5904.4346},{"date":"2022-11-22","close":5569.8501},{"date":"2022-11-23","close":5599.3726},{"date":"2022-11-24","close":5737.1426},{"date":"2022-11-25","close":5697.7798},{"date":"2022-11-28","close":5471.4429},{"date":"2022-11-29","close":5491.1245},{"date":"2022-11-30","close":5392.7173},{"date":"2022-12-01","close":5471.4429},{"date":"2022-12-02","close":5451.7612},{"date":"2022-12-05","close":5353.3545},{"date":"2022-12-06","close":5373.0356},{"date":"2022-12-07","close":5402.5581},{"date":"2022-12-08","close":5304.1504},{"date":"2022-12-09","close":5205.7437},{"date":"2022-12-12","close":5205.7437},{"date":"2022-12-13","close":5215.584},{"date":"2022-12-14","close":5225.4248},{"date":"2022-12-15","close":5304.1504},{"date":"2022-12-16","close":5294.3101},{"date":"2022-12-19","close":5333.6729},{"date":"2022-12-20","close":5441.9209},{"date":"2022-12-21","close":5491.1245},{"date":"2022-12-22","close":5500.9653},{"date":"2022-12-23","close":5294.3101},{"date":"2022-12-26","close":5491.1245},{"date":"2022-12-27","close":5432.0801},{"date":"2022-12-28","close":5481.2837},{"date":"2022-12-29","close":5589.5317},{"date":"2023-01-02","close":5599.3726},{"date":"2023-01-03","close":5599.3726},{"date":"2023-01-04","close":5658.417},{"date":"2023-01-05","close":5678.0981},{"date":"2023-01-06","close":5687.9385},{"date":"2023-01-09","close":5658.417},{"date":"2023-01-10","close":5540.3281},{"date":"2023-01-11","close":5609.2129},{"date":"2023-01-12","close":5589.5317},{"date":"2023-01-13","close":5569.8501},{"date":"2023-01-16","close":5579.6909},{"date":"2023-01-17","close":5392.7173},{"date":"2023-01-18","close":5343.5132},{"date":"2023-01-19","close":5313.9917},{"date":"2023-01-20","close":5294.3101},{"date":"2023-01-25","close":5363.1948},{"date":"2023-01-26","close":5422.2393},{"date":"2023-01-27","close":5441.9209},{"date":"2023-01-30","close":5441.9209},{"date":"2023-01-31","close":5471.4429},{"date":"2023-02-01","close":5471.4429},{"date":"2023-02-02","close":5619.0542},{"date":"2023-02-03","close":5648.5757},{"date":"2023-02-06","close":5648.5757},{"date":"2023-02-07","close":5530.4873},{"date":"2023-02-08","close":5530.4873},{"date":"2023-02-09","close":5520.6465},{"date":"2023-02-10","close":5510.8062},{"date":"2023-02-13","close":5284.4692},{"date":"2023-02-14","close":5284.4692},{"date":"2023-02-15","close":5274.6289},{"date":"2023-02-16","close":5353.3545},{"date":"2023-02-17","close":5451.7612},{"date":"2023-02-20","close":5481.2837},{"date":"2023-02-21","close":5491.1245},{"date":"2023-02-22","close":5491.1245},{"date":"2023-02-23","close":5422.2393},{"date":"2023-02-24","close":5491.1245},{"date":"2023-02-27","close":5284.4692},{"date":"2023-02-28","close":5333.6729},{"date":"2023-03-02","close":5422.2393},{"date":"2023-03-03","close":5510.8062},{"date":"2023-03-06","close":5510.8062},{"date":"2023-03-07","close":5550.1689},{"date":"2023-03-08","close":5530.4873},{"date":"2023-03-09","close":5569.8501},{"date":"2023-03-10","close":5441.9209},{"date":"2023-03-13","close":5382.8765},{"date":"2023-03-14","close":5028.6104},{"date":"2023-03-15","close":5195.9023},{"date":"2023-03-16","close":4959.7251},{"date":"2023-03-17","close":5067.9731},{"date":"2023-03-20","close":5117.1768},{"date":"2023-03-21","close":5077.814},{"date":"2023-03-22","close":4910.5215},{"date":"2023-03-23","close":4797.3535},{"date":"2023-03-24","close":4851.4771},{"date":"2023-03-27","close":4915.4419},{"date":"2023-03-28","close":5018.7695},{"date":"2023-03-29","close":4989.2476},{"date":"2023-03-30","close":5048.292},{"date":"2023-03-31","close":4979.4067},{"date":"2023-04-03","close":5077.814},{"date":"2023-04-04","close":5087.6548},{"date":"2023-04-05","close":5117.1768},{"date":"2023-04-06","close":4999.0879},{"date":"2023-04-07","close":5008.9292},{"date":"2023-04-10","close":5225.4248},{"date":"2023-04-11","close":5245.1064},{"date":"2023-04-12","close":5235.2651},{"date":"2023-04-13","close":5156.5396},{"date":"2023-04-14","close":5166.3809},{"date":"2023-04-17","close":5127.0176},{"date":"2023-04-18","close":5077.814},{"date":"2023-04-19","close":5225.4248},{"date":"2023-04-20","close":5658.417},{"date":"2023-04-21","close":5707.6201},{"date":"2023-04-24","close":5707.6201},{"date":"2023-04-25","close":5491.1245},{"date":"2023-04-26","close":5313.9917},{"date":"2023-04-27","close":5048.292},{"date":"2023-04-28","close":5038.4507},{"date":"2023-05-02","close":5127.0176},{"date":"2023-05-03","close":5176.2212},{"date":"2023-05-04","close":5146.6987},{"date":"2023-05-08","close":5235.2651},{"date":"2023-05-09","close":5107.3359},{"date":"2023-05-10","close":5117.1768},{"date":"2023-05-11","close":5156.5396},{"date":"2023-05-12","close":5067.9731},{"date":"2023-05-15","close":4999.0879},{"date":"2023-05-16","close":4949.8848},{"date":"2023-05-17","close":5018.7695},{"date":"2023-05-18","close":5156.5396},{"date":"2023-05-19","close":5166.3809},{"date":"2023-05-22","close":5156.5396},{"date":"2023-05-23","close":5166.3809},{"date":"2023-05-24","close":5176.2212},{"date":"2023-05-25","close":5166.3809},{"date":"2023-05-26","close":5067.9731},{"date":"2023-05-30","close":5245.1064},{"date":"2023-05-31","close":5048.292},{"date":"2023-06-01","close":5067.9731},{"date":"2023-06-02","close":5067.9731},{"date":"2023-06-05","close":5117.1768},{"date":"2023-06-07","close":5097.4956},{"date":"2023-06-08","close":5127.0176},{"date":"2023-06-09","close":5117.1768},{"date":"2023-06-12","close":5077.814},{"date":"2023-06-13","close":5058.1328},{"date":"2023-06-14","close":4989.2476},{"date":"2023-06-15","close":4989.2476},{"date":"2023-06-16","close":5028.6104},{"date":"2023-06-19","close":5097.4956},{"date":"2023-06-20","close":5107.3359},{"date":"2023-06-21","close":5028.6104},{"date":"2023-06-22","close":4969.5659},{"date":"2023-06-23","close":4920.3623},{"date":"2023-06-26","close":4895.7607},{"date":"2023-06-27","close":4880.9995},{"date":"2023-06-28","close":4880.9995},{"date":"2023-06-29","close":4821.9556},{"date":"2023-06-30","close":4846.5566},{"date":"2023-07-03","close":4831.7959},{"date":"2023-07-04","close":4772.7515},{"date":"2023-07-05","close":4703.8662},{"date":"2023-07-06","close":4521.813},{"date":"2023-07-07","close":4571.0166},{"date":"2023-07-10","close":4610.3794},{"date":"2023-07-11","close":4748.1499},{"date":"2023-07-12","close":4708.7871},{"date":"2023-07-13","close":4684.1851},{"date":"2023-07-14","close":4703.8662},{"date":"2023-07-17","close":4703.8662},{"date":"2023-07-18","close":4634.9814},{"date":"2023-07-19","close":4595.6187},{"date":"2023-07-20","close":4556.2559},{"date":"2023-07-21","close":4531.6538},{"date":"2023-07-24","close":4398.8037},{"date":"2023-07-25","close":4172.4673},{"date":"2023-07-26","close":3941.2104},{"date":"2023-07-27","close":4078.9805},{"date":"2023-07-28","close":4113.4229},{"date":"2023-07-31","close":4113.4229},{"date":"2023-08-01","close":4162.6265},{"date":"2023-08-02","close":4054.3787},{"date":"2023-08-03","close":4074.0601},{"date":"2023-08-04","close":4074.0601},{"date":"2023-08-07","close":4074.0601},{"date":"2023-08-08","close":3990.4138},{"date":"2023-08-09","close":4074.0601},{"date":"2023-08-10","close":4133.104},{"date":"2023-08-11","close":4221.6709},{"date":"2023-08-14","close":4098.6616},{"date":"2023-08-16","close":4010.0952},{"date":"2023-08-17","close":4103.5825},{"date":"2023-08-18","close":4216.751},{"date":"2023-08-21","close":4211.8301},{"date":"2023-08-22","close":4379.1226},{"date":"2023-08-23","close":4408.645},{"date":"2023-08-24","close":4216.751},{"date":"2023-08-25","close":4049.4583},{"date":"2023-08-28","close":4078.9805},{"date":"2023-08-29","close":4167.5469},{"date":"2023-08-30","close":4201.9893},{"date":"2023-08-31","close":4142.9453},{"date":"2023-09-01","close":4118.3433},{"date":"2023-09-04","close":4162.6265},{"date":"2023-09-05","close":4236.4321},{"date":"2023-09-06","close":4221.6709},{"date":"2023-09-07","close":4236.4321},{"date":"2023-09-08","close":4270.8745},{"date":"2023-09-11","close":4334.8394},{"date":"2023-09-12","close":4388.9634},{"date":"2023-09-13","close":4393.8833},{"date":"2023-09-14","close":4270.8745},{"date":"2023-09-15","close":4261.0342},{"date":"2023-09-18","close":4177.3877},{"date":"2023-09-19","close":4069.1394},{"date":"2023-09-20","close":3970.7324},{"date":"2023-09-21","close":3936.2898},{"date":"2023-09-22","close":3936.2898},{"date":"2023-09-25","close":3818.2012},{"date":"2023-09-26","close":3754.2366},{"date":"2023-09-27","close":3788.679},{"date":"2023-10-04","close":3611.5459},{"date":"2023-10-05","close":3567.2627},{"date":"2023-10-06","close":3660.7498},{"date":"2023-10-10","close":4757.9902},{"date":"2023-10-11","close":4989.2476},{"date":"2023-10-12","close":4861.3184},{"date":"2023-10-13","close":5225.4248},{"date":"2023-10-16","close":5117.1768},{"date":"2023-10-17","close":5343.5132},{"date":"2023-10-18","close":5333.6729},{"date":"2023-10-19","close":5018.7695},{"date":"2023-10-20","close":5018.7695},{"date":"2023-10-23","close":4895.7607},{"date":"2023-10-24","close":4649.7427},{"date":"2023-10-25","close":5028.6104},{"date":"2023-10-26","close":4595.6187},{"date":"2023-10-27","close":4669.4243},{"date":"2023-10-30","close":4777.6719},{"date":"2023-10-31","close":4541.4946},{"date":"2023-11-01","close":4448.0078},{"date":"2023-11-02","close":4433.2466},{"date":"2023-11-03","close":4438.1665},{"date":"2023-11-06","close":4344.6802},{"date":"2023-11-07","close":4167.5469},{"date":"2023-11-08","close":4010.0952},{"date":"2023-11-09","close":3916.6084},{"date":"2023-11-10","close":3892.0066},{"date":"2023-11-13","close":4059.2991},{"date":"2023-11-14","close":4024.8564},{"date":"2023-11-15","close":4108.5029},{"date":"2023-11-16","close":4083.9009},{"date":"2023-11-17","close":3936.2898},{"date":"2023-11-20","close":4098.6616},{"date":"2023-11-21","close":4246.2725},{"date":"2023-11-22","close":4221.6709},{"date":"2023-11-23","close":4236.4321},{"date":"2023-11-24","close":4182.3081},{"date":"2023-11-27","close":4290.5562},{"date":"2023-11-28","close":4211.8301},{"date":"2023-11-29","close":4152.7861},{"date":"2023-11-30","close":4118.3433},{"date":"2023-12-01","close":4138.0244},{"date":"2023-12-04","close":4172.4673},{"date":"2023-12-05","close":4044.5378},{"date":"2023-12-06","close":4024.8564},{"date":"2023-12-07","close":3995.3342},{"date":"2023-12-08","close":3995.3342},{"date":"2023-12-11","close":4019.936},{"date":"2023-12-12","close":3965.812},{"date":"2023-12-13","close":3941.2104},{"date":"2023-12-14","close":3946.1306},{"date":"2023-12-15","close":3990.4138},{"date":"2023-12-18","close":4029.7766},{"date":"2023-12-19","close":4044.5378},{"date":"2023-12-20","close":4054.3787},{"date":"2023-12-21","close":4029.7766},{"date":"2023-12-22","close":4069.1394},{"date":"2023-12-26","close":3995.3342},{"date":"2023-12-27","close":4044.5378},{"date":"2023-12-28","close":4078.9805},{"date":"2024-01-02","close":4147.8657},{"date":"2024-01-03","close":4162.6265},{"date":"2024-01-04","close":4226.5913},{"date":"2024-01-05","close":4689.1055},{"date":"2024-01-08","close":4482.4502},{"date":"2024-01-09","close":4575.937},{"date":"2024-01-10","close":4708.7871},{"date":"2024-01-11","close":4634.9814},{"date":"2024-01-12","close":4959.7251},{"date":"2024-01-15","close":4959.7251},{"date":"2024-01-16","close":5569.8501},{"date":"2024-01-17","close":6790.1001},{"date":"2024-01-18","close":6042.2051},{"date":"2024-01-19","close":5717.4609},{"date":"2024-01-22","close":5363.1948},{"date":"2024-01-23","close":5166.3809},{"date":"2024-01-24","close":5008.9292},{"date":"2024-01-25","close":4826.8755},{"date":"2024-01-26","close":5008.9292},{"date":"2024-01-29","close":5195.9023},{"date":"2024-01-30","close":4999.0879},{"date":"2024-01-31","close":4920.3623},{"date":"2024-02-01","close":5038.4507},{"date":"2024-02-02","close":5186.062},{"date":"2024-02-05","close":5008.9292},{"date":"2024-02-06","close":4969.5659},{"date":"2024-02-07","close":4999.0879},{"date":"2024-02-08","close":5127.0176},{"date":"2024-02-13","close":5156.5396},{"date":"2024-02-14","close":5225.4248},{"date":"2024-02-15","close":5205.7437},{"date":"2024-02-16","close":5392.7173},{"date":"2024-02-19","close":5333.6729},{"date":"2024-02-20","close":5186.062},{"date":"2024-02-21","close":5186.062},{"date":"2024-02-22","close":5235.2651},{"date":"2024-02-23","close":5156.5396},{"date":"2024-02-26","close":5097.4956},{"date":"2024-02-27","close":5048.292},{"date":"2024-02-28","close":5127.0176},{"date":"2024-02-29","close":5225.4248},{"date":"2024-03-04","close":5136.8584},{"date":"2024-03-05","close":5313.9917},{"date":"2024-03-06","close":5225.4248},{"date":"2024-03-07","close":5245.1064},{"date":"2024-03-08","close":5018.7695},{"date":"2024-03-11","close":5028.6104},{"date":"2024-03-12","close":5018.7695},{"date":"2024-03-13","close":5048.292},{"date":"2024-03-14","close":5048.292},{"date":"2024-03-15","close":5018.7695},{"date":"2024-03-18","close":4979.4067},{"date":"2024-03-19","close":4767.8311},{"date":"2024-03-20","close":4787.5127},{"date":"2024-03-21","close":4826.8755},{"date":"2024-03-22","close":4890.8398},{"date":"2024-03-25","close":4846.5566},{"date":"2024-03-26","close":4753.0703},{"date":"2024-03-27","close":4738.3086},{"date":"2024-03-28","close":4743.229},{"date":"2024-03-29","close":4694.0254},{"date":"2024-04-01","close":4772.7515},{"date":"2024-04-02","close":4940.0439},{"date":"2024-04-03","close":4812.1143},{"date":"2024-04-04","close":4708.7871},{"date":"2024-04-05","close":4787.5127},{"date":"2024-04-08","close":5018.7695},{"date":"2024-04-09","close":4989.2476},{"date":"2024-04-11","close":4920.3623},{"date":"2024-04-12","close":5038.4507},{"date":"2024-04-15","close":4920.3623},{"date":"2024-04-16","close":5166.3809},{"date":"2024-04-17","close":5067.9731},{"date":"2024-04-18","close":4851.4771},{"date":"2024-04-19","close":5382.8765},{"date":"2024-04-22","close":5028.6104},{"date":"2024-04-23","close":4900.6812},{"date":"2024-04-24","close":4890.8398},{"date":"2024-04-25","close":4851.4771},{"date":"2024-04-26","close":4871.1587},{"date":"2024-04-29","close":4674.3442},{"date":"2024-04-30","close":4516.8926},{"date":"2024-05-02","close":4566.0962},{"date":"2024-05-03","close":4733.3887},{"date":"2024-05-07","close":4757.9902},{"date":"2024-05-08","close":4689.1055},{"date":"2024-05-09","close":4634.9814},{"date":"2024-05-10","close":4674.3442},{"date":"2024-05-13","close":4590.6978},{"date":"2024-05-14","close":4590.6978},{"date":"2024-05-16","close":4625.1406},{"date":"2024-05-17","close":4674.3442},{"date":"2024-05-20","close":4694.0254},{"date":"2024-05-21","close":4556.2559},{"date":"2024-05-22","close":4536.5742},{"date":"2024-05-23","close":4536.5742},{"date":"2024-05-24","close":4507.0518},{"date":"2024-05-27","close":4723.5479},{"date":"2024-05-28","close":4625.1406},{"date":"2024-05-29","close":4649.7427},{"date":"2024-05-30","close":4620.2202},{"date":"2024-05-31","close":4639.9019},{"date":"2024-06-03","close":4821.9556},{"date":"2024-06-04","close":5304.1504},{"date":"2024-06-05","close":5107.3359},{"date":"2024-06-07","close":5215.584},{"date":"2024-06-10","close":5471.4429},{"date":"2024-06-11","close":5077.814},{"date":"2024-06-12","close":4930.2031},{"date":"2024-06-13","close":4959.7251},{"date":"2024-06-14","close":5028.6104},{"date":"2024-06-17","close":5028.6104},{"date":"2024-06-18","close":5077.814},{"date":"2024-06-19","close":5008.9292},{"date":"2024-06-20","close":4979.4067},{"date":"2024-06-21","close":5225.4248},{"date":"2024-06-24","close":5264.7876},{"date":"2024-06-25","close":5156.5396},{"date":"2024-06-26","close":5136.8584},{"date":"2024-06-27","close":5077.814},{"date":"2024-06-28","close":5067.9731},{"date":"2024-07-01","close":4969.5659},{"date":"2024-07-02","close":4915.4419},{"date":"2024-07-03","close":4802.2734},{"date":"2024-07-04","close":4797.3535},{"date":"2024-07-05","close":4797.3535},{"date":"2024-07-08","close":4812.1143},{"date":"2024-07-09","close":4802.2734},{"date":"2024-07-10","close":4802.2734},{"date":"2024-07-11","close":4728.4683},{"date":"2024-07-12","close":4674.3442},{"date":"2024-07-15","close":4772.7515},{"date":"2024-07-16","close":4792.4331},{"date":"2024-07-17","close":4753.0703},{"date":"2024-07-18","close":4664.5034},{"date":"2024-07-19","close":4743.229},{"date":"2024-07-22","close":4861.3184},{"date":"2024-07-23","close":4826.8755},{"date":"2024-07-24","close":4876.0791},{"date":"2024-07-25","close":4743.229},{"date":"2024-07-26","close":4708.7871},{"date":"2024-07-29","close":4708.7871},{"date":"2024-07-30","close":4615.2998},{"date":"2024-07-31","close":4866.2383},{"date":"2024-08-01","close":4940.0439},{"date":"2024-08-02","close":4999.0879},{"date":"2024-08-05","close":4812.1143},{"date":"2024-08-06","close":5333.6729},{"date":"2024-08-07","close":5648.5757},{"date":"2024-08-08","close":5294.3101},{"date":"2024-08-09","close":5333.6729},{"date":"2024-08-12","close":5284.4692},{"date":"2024-08-13","close":5343.5132},{"date":"2024-08-14","close":5205.7437},{"date":"2024-08-16","close":4979.4067},{"date":"2024-08-19","close":4920.3623},{"date":"2024-08-20","close":4890.8398},{"date":"2024-08-21","close":4831.7959},{"date":"2024-08-22","close":4866.2383},{"date":"2024-08-23","close":4787.5127},{"date":"2024-08-26","close":4846.5566},{"date":"2024-08-27","close":4792.4331},{"date":"2024-08-28","close":4689.1055},{"date":"2024-08-29","close":4684.1851},{"date":"2024-08-30","close":4708.7871},{"date":"2024-09-02","close":4694.0254},{"date":"2024-09-03","close":4703.8662},{"date":"2024-09-04","close":4516.8926},{"date":"2024-09-05","close":4571.0166},{"date":"2024-09-06","close":4492.291},{"date":"2024-09-09","close":4526.7334},{"date":"2024-09-10","close":4561.1763},{"date":"2024-09-11","close":4497.2114},{"date":"2024-09-12","close":4644.8223},{"date":"2024-09-13","close":4674.3442},{"date":"2024-09-19","close":4694.0254},{"date":"2024-09-20","close":4831.7959},{"date":"2024-09-23","close":4797.3535},{"date":"2024-09-24","close":4792.4331},{"date":"2024-09-25","close":4905.6016},{"date":"2024-09-26","close":4797.3535},{"date":"2024-09-27","close":4821.9556},{"date":"2024-09-30","close":4777.6719},{"date":"2024-10-02","close":4777.6719},{"date":"2024-10-04","close":4851.4771},{"date":"2024-10-07","close":4876.0791},{"date":"2024-10-08","close":4807.1938},{"date":"2024-10-10","close":4679.2646},{"date":"2024-10-11","close":4777.6719},{"date":"2024-10-14","close":4777.6719},{"date":"2024-10-15","close":4969.5659},{"date":"2024-10-16","close":4940.0439},{"date":"2024-10-17","close":4949.8848},{"date":"2024-10-18","close":4915.4419},{"date":"2024-10-21","close":4871.1587},{"date":"2024-10-22","close":5156.5396},{"date":"2024-10-23","close":4930.2031},{"date":"2024-10-24","close":4910.5215},{"date":"2024-10-25","close":4969.5659},{"date":"2024-10-28","close":4831.7959},{"date":"2024-10-29","close":4969.5659},{"date":"2024-10-30","close":5087.6548},{"date":"2024-10-31","close":4915.4419},{"date":"2024-11-01","close":4890.8398},{"date":"2024-11-04","close":4807.1938},{"date":"2024-11-05","close":4777.6719},{"date":"2024-11-06","close":4831.7959},{"date":"2024-11-07","close":4831.7959},{"date":"2024-11-08","close":4625.1406},{"date":"2024-11-11","close":4482.4502},{"date":"2024-11-12","close":4477.5293},{"date":"2024-11-13","close":4261.0342},{"date":"2024-11-14","close":4241.3521},{"date":"2024-11-15","close":4320.0781},{"date":"2024-11-18","close":4418.4854},{"date":"2024-11-19","close":4448.0078},{"date":"2024-11-20","close":4551.335},{"date":"2024-11-21","close":4438.1665},{"date":"2024-11-22","close":4398.8037},{"date":"2024-11-25","close":4452.9282},{"date":"2024-11-26","close":4295.4766},{"date":"2024-11-27","close":4221.6709},{"date":"2024-11-28","close":4187.2285},{"date":"2024-11-29","close":4197.0688},{"date":"2024-12-02","close":4074.0601},{"date":"2024-12-03","close":4133.104},{"date":"2024-12-04","close":4201.9893},{"date":"2024-12-05","close":4049.4583},{"date":"2024-12-06","close":3936.2898},{"date":"2024-12-09","close":3690.2717},{"date":"2024-12-10","close":3882.1658},{"date":"2024-12-11","close":4024.8564},{"date":"2024-12-12","close":4029.7766},{"date":"2024-12-13","close":4054.3787},{"date":"2024-12-16","close":4059.2991},{"date":"2024-12-17","close":4059.2991},{"date":"2024-12-18","close":4054.3787},{"date":"2024-12-19","close":4000.2546},{"date":"2024-12-20","close":3896.927},{"date":"2024-12-23","close":4010.0952},{"date":"2024-12-24","close":4034.697},{"date":"2024-12-26","close":3965.812},{"date":"2024-12-27","close":3975.7266},{"date":"2024-12-30","close":4064.9573},{"date":"2025-01-02","close":4124.4443},{"date":"2025-01-03","close":4174.0171},{"date":"2025-01-06","close":4228.5469},{"date":"2025-01-07","close":4213.6753},{"date":"2025-01-08","close":4213.6753},{"date":"2025-01-09","close":4233.5044},{"date":"2025-01-10","close":4238.4614},{"date":"2025-01-13","close":4144.2734},{"date":"2025-01-14","close":4164.1025},{"date":"2025-01-15","close":4154.188},{"date":"2025-01-16","close":4154.188},{"date":"2025-01-17","close":4119.4873},{"date":"2025-01-20","close":4203.7607},{"date":"2025-01-21","close":4183.9316},{"date":"2025-01-22","close":4159.1455},{"date":"2025-01-23","close":4079.8291},{"date":"2025-01-24","close":4084.7864},{"date":"2025-01-31","close":4089.7437},{"date":"2025-02-03","close":3970.7693},{"date":"2025-02-04","close":4020.3418},{"date":"2025-02-05","close":4020.3418},{"date":"2025-02-06","close":4055.0427},{"date":"2025-02-07","close":3980.6838},{"date":"2025-02-10","close":3980.6838},{"date":"2025-02-11","close":4000.5129},{"date":"2025-02-12","close":4060.0},{"date":"2025-02-13","close":4055.0427},{"date":"2025-02-14","close":4055.0427},{"date":"2025-02-17","close":4094.7009},{"date":"2025-02-18","close":4139.3164},{"date":"2025-02-19","close":4139.3164},{"date":"2025-02-20","close":4129.4019},{"date":"2025-02-21","close":4159.1455},{"date":"2025-02-24","close":4149.231},{"date":"2025-02-25","close":4104.6152},{"date":"2025-02-26","close":4040.1709},{"date":"2025-02-27","close":4025.2991},{"date":"2025-02-28","close":3960.8547},{"date":"2025-03-04","close":4045.1282},{"date":"2025-03-05","close":4099.6582},{"date":"2025-03-06","close":4178.9741},{"date":"2025-03-07","close":4193.8462},{"date":"2025-03-10","close":4169.0601},{"date":"2025-03-11","close":4060.0},{"date":"2025-03-12","close":3980.6838},{"date":"2025-03-13","close":4040.1709},{"date":"2025-03-14","close":4035.2136},{"date":"2025-03-17","close":4109.5728},{"date":"2025-03-18","close":4104.6152},{"date":"2025-03-19","close":4079.8291},{"date":"2025-03-20","close":3980.6838},{"date":"2025-03-21","close":4015.3845},{"date":"2025-03-24","close":4124.4443},{"date":"2025-03-25","close":4030.2563},{"date":"2025-03-26","close":4020.3418},{"date":"2025-03-27","close":3995.5557},{"date":"2025-03-28","close":3995.5557},{"date":"2025-03-31","close":3831.9658},{"date":"2025-04-01","close":3911.282},{"date":"2025-04-02","close":3841.8804},{"date":"2025-04-03","close":3871.624},{"date":"2025-04-04","close":3827.0085},{"date":"2025-04-07","close":3653.5044},{"date":"2025-04-08","close":3663.4187},{"date":"2025-04-09","close":3574.188},{"date":"2025-04-10","close":3807.1794},{"date":"2025-04-11","close":3876.5813},{"date":"2025-04-14","close":3921.1965},{"date":"2025-04-15","close":3955.8975},{"date":"2025-04-16","close":3916.2393},{"date":"2025-04-17","close":4005.47},{"date":"2025-04-18","close":4005.47},{"date":"2025-04-21","close":3985.6411},{"date":"2025-04-22","close":3985.6411},{"date":"2025-04-23","close":3985.6411},{"date":"2025-04-24","close":3970.7693},{"date":"2025-04-25","close":4035.2136},{"date":"2025-04-28","close":4000.5129},{"date":"2025-04-29","close":3990.5984},{"date":"2025-04-30","close":4040.1709},{"date":"2025-05-02","close":4045.1282},{"date":"2025-05-07","close":4248.376},{"date":"2025-05-08","close":4278.1196},{"date":"2025-05-09","close":4312.8203},{"date":"2025-05-12","close":4129.4019},{"date":"2025-05-13","close":4084.7864},{"date":"2025-05-14","close":4094.7009},{"date":"2025-05-15","close":4060.0},{"date":"2025-05-16","close":4005.47},{"date":"2025-05-19","close":3975.7266},{"date":"2025-05-20","close":3965.812},{"date":"2025-05-21","close":4030.2563},{"date":"2025-05-22","close":4000.5129},{"date":"2025-05-23","close":4109.5728},{"date":"2025-05-26","close":4089.7437},{"date":"2025-05-27","close":4208.7178},{"date":"2025-05-28","close":4114.5298},{"date":"2025-05-29","close":4109.5728},{"date":"2025-05-30","close":4035.2136},{"date":"2025-06-02","close":4050.0854},{"date":"2025-06-04","close":4079.8291},{"date":"2025-06-05","close":4094.7009},{"date":"2025-06-09","close":4104.6152},{"date":"2025-06-10","close":4193.8462},{"date":"2025-06-11","close":4183.9316},{"date":"2025-06-12","close":4268.2051},{"date":"2025-06-13","close":4783.7607},{"date":"2025-06-16","close":4669.7437},{"date":"2025-06-17","close":4511.1113},{"date":"2025-06-18","close":4550.769},{"date":"2025-06-19","close":4649.9146},{"date":"2025-06-20","close":4407.0088},{"date":"2025-06-23","close":4560.6836},{"date":"2025-06-24","close":4154.188},{"date":"2025-06-25","close":4104.6152},{"date":"2025-06-26","close":4089.7437},{"date":"2025-06-27","close":4114.5298},{"date":"2025-06-30","close":4084.7864},{"date":"2025-07-01","close":4094.7009},{"date":"2025-07-02","close":4079.8291},{"date":"2025-07-03","close":4119.4873},{"date":"2025-07-04","close":4030.2563},{"date":"2025-07-07","close":4069.9146},{"date":"2025-07-08","close":4084.7864},{"date":"2025-07-09","close":4129.4019},{"date":"2025-07-10","close":4139.3164},{"date":"2025-07-11","close":4144.2734},{"date":"2025-07-14","close":4159.1455},{"date":"2025-07-15","close":4193.8462},{"date":"2025-07-16","close":4213.6753},{"date":"2025-07-17","close":4188.8887},{"date":"2025-07-18","close":4188.8887},{"date":"2025-07-21","close":4164.1025},{"date":"2025-07-22","close":4134.3589},{"date":"2025-07-23","close":4109.5728},{"date":"2025-07-24","close":4084.7864},{"date":"2025-07-25","close":4064.9573},{"date":"2025-07-28","close":4060.0},{"date":"2025-07-29","close":4074.8718},{"date":"2025-07-30","close":4050.0854},{"date":"2025-07-31","close":4010.4272},{"date":"2025-08-01","close":3950.9402},{"date":"2025-08-04","close":4040.1709},{"date":"2025-08-05","close":4025.2991},{"date":"2025-08-06","close":4010.4272},{"date":"2025-08-07","close":4005.47},{"date":"2025-08-08","close":3921.1965},{"date":"2025-08-11","close":3921.1965},{"date":"2025-08-12","close":3921.1965},{"date":"2025-08-13","close":3901.3674},{"date":"2025-08-14","close":3871.624},{"date":"2025-08-18","close":3836.9231},{"date":"2025-08-19","close":3812.1367},{"date":"2025-08-20","close":3762.5642},{"date":"2025-08-21","close":3817.094},{"date":"2025-08-22","close":3856.7522},{"date":"2025-08-25","close":3886.4958},{"date":"2025-08-26","close":3866.6667},{"date":"2025-08-27","close":3891.4529},{"date":"2025-08-28","close":3871.624},{"date":"2025-08-29","close":3851.7949},{"date":"2025-09-01","close":3841.8804},{"date":"2025-09-02","close":3866.6667},{"date":"2025-09-03","close":3851.7949},{"date":"2025-09-04","close":3891.4529},{"date":"2025-09-05","close":3881.5386},{"date":"2025-09-08","close":3876.5813},{"date":"2025-09-09","close":3851.7949},{"date":"2025-09-10","close":3906.3247},{"date":"2025-09-11","close":3911.282},{"date":"2025-09-12","close":3921.1965},{"date":"2025-09-15","close":3891.4529},{"date":"2025-09-16","close":3891.4529},{"date":"2025-09-17","close":3896.4102},{"date":"2025-09-18","close":3891.4529},{"date":"2025-09-19","close":3895.0},{"date":"2025-09-22","close":3851.7949},{"date":"2025-09-23","close":3817.094},{"date":"2025-09-24","close":3851.7949},{"date":"2025-09-25","close":3881.5386},{"date":"2025-09-26","close":3831.9658},{"date":"2025-09-29","close":3856.7522},{"date":"2025-09-30","close":3906.3247},{"date":"2025-10-01","close":3831.9658},{"date":"2025-10-02","close":3891.4529},{"date":"2025-10-10","close":3876.5813},{"date":"2025-10-13","close":3871.624},{"date":"2025-10-14","close":3836.9231},{"date":"2025-10-15","close":3891.4529},{"date":"2025-10-16","close":3876.5813},{"date":"2025-10-17","close":3762.5642},{"date":"2025-10-20","close":3812.1367},{"date":"2025-10-21","close":3822.0513},{"date":"2025-10-22","close":3861.7095},{"date":"2025-10-23","close":3846.8376},{"date":"2025-10-24","close":3831.9658},{"date":"2025-10-27","close":3836.9231},{"date":"2025-10-28","close":3792.3076},{"date":"2025-10-29","close":3762.5642},{"date":"2025-10-30","close":3727.8633},{"date":"2025-10-31","close":3703.0769},{"date":"2025-11-03","close":3618.8035},{"date":"2025-11-04","close":3653.5044},{"date":"2025-11-05","close":3598.9744},{"date":"2025-11-06","close":3579.1453},{"date":"2025-11-07","close":3613.8462},{"date":"2025-11-10","close":3628.718},{"date":"2025-11-11","close":3584.1025},{"date":"2025-11-12","close":3643.5898},{"date":"2025-11-13","close":3633.6753},{"date":"2025-11-14","close":3579.1453},{"date":"2025-11-17","close":3589.0598},{"date":"2025-11-18","close":3549.4016},{"date":"2025-11-19","close":3504.7864},{"date":"2025-11-20","close":3569.2307},{"date":"2025-11-21","close":3549.4016},{"date":"2025-11-24","close":3519.6582},{"date":"2025-11-25","close":3494.8718},{"date":"2025-11-26","close":3499.8291},{"date":"2025-11-27","close":3480.0},{"date":"2025-11-28","close":3529.5728},{"date":"2025-12-01","close":3564.2734},{"date":"2025-12-02","close":3539.4871},{"date":"2025-12-03","close":3579.1453},{"date":"2025-12-04","close":3549.4016},{"date":"2025-12-05","close":3564.2734},{"date":"2025-12-08","close":3559.3162},{"date":"2025-12-09","close":3539.4871},{"date":"2025-12-10","close":3529.5728},{"date":"2025-12-11","close":3574.188},{"date":"2025-12-12","close":3643.5898},{"date":"2025-12-15","close":3623.7607},{"date":"2025-12-16","close":3574.188},{"date":"2025-12-17","close":3524.6155},{"date":"2025-12-18","close":3475.0427},{"date":"2025-12-19","close":3494.8718},{"date":"2025-12-22","close":3589.0598},{"date":"2025-12-23","close":3539.4871},{"date":"2025-12-24","close":3504.7864},{"date":"2025-12-26","close":3480.0},{"date":"2025-12-29","close":3520.0},{"date":"2025-12-30","close":3520.0},{"date":"2026-01-02","close":3590.0},{"date":"2026-01-05","close":3670.0},{"date":"2026-01-06","close":3690.0},{"date":"2026-01-07","close":3655.0},{"date":"2026-01-08","close":3615.0},{"date":"2026-01-09","close":3740.0},{"date":"2026-01-12","close":3795.0},{"date":"2026-01-13","close":3780.0},{"date":"2026-01-14","close":3785.0},{"date":"2026-01-15","close":3890.0},{"date":"2026-01-16","close":3820.0},{"date":"2026-01-19","close":3900.0},{"date":"2026-01-20","close":3905.0},{"date":"2026-01-21","close":3830.0},{"date":"2026-01-22","close":3790.0},{"date":"2026-01-23","close":3810.0},{"date":"2026-01-26","close":3870.0},{"date":"2026-01-27","close":3800.0},{"date":"2026-01-28","close":3835.0},{"date":"2026-01-29","close":3925.0},{"date":"2026-01-30","close":3960.0},{"date":"2026-02-02","close":3825.0},{"date":"2026-02-03","close":3905.0},{"date":"2026-02-04","close":3975.0},{"date":"2026-02-05","close":3845.0},{"date":"2026-02-06","close":3870.0},{"date":"2026-02-09","close":3910.0},{"date":"2026-02-10","close":3955.0},{"date":"2026-02-11","close":3930.0},{"date":"2026-02-12","close":3965.0},{"date":"2026-02-13","close":3900.0},{"date":"2026-02-19","close":4015.0},{"date":"2026-02-20","close":4465.0},{"date":"2026-02-23","close":4535.0},{"date":"2026-02-24","close":4390.0},{"date":"2026-02-25","close":4300.0},{"date":"2026-02-26","close":4350.0},{"date":"2026-02-27","close":4400.0},{"date":"2026-03-03","close":5720.0},{"date":"2026-03-04","close":5220.0},{"date":"2026-03-05","close":5600.0},{"date":"2026-03-06","close":5880.0},{"date":"2026-03-09","close":5390.0},{"date":"2026-03-10","close":4945.0},{"date":"2026-03-11","close":5060.0},{"date":"2026-03-12","close":4780.0},{"date":"2026-03-13","close":5000.0},{"date":"2026-03-16","close":5290.0},{"date":"2026-03-17","close":5000.0},{"date":"2026-03-18","close":5040.0},{"date":"2026-03-19","close":4920.0},{"date":"2026-03-20","close":4845.0},{"date":"2026-03-23","close":4760.0},{"date":"2026-03-24","close":4840.0},{"date":"2026-03-25","close":4995.0},{"date":"2026-03-26","close":4905.0},{"date":"2026-03-27","close":4905.0},{"date":"2026-03-30","close":4695.0},{"date":"2026-03-31","close":4600.0},{"date":"2026-04-01","close":4830.0},{"date":"2026-04-02","close":6130.0},{"date":"2026-04-03","close":6160.0},{"date":"2026-04-06","close":5560.0},{"date":"2026-04-07","close":5290.0},{"date":"2026-04-08","close":4875.0},{"date":"2026-04-09","close":5200.0},{"date":"2026-04-10","close":5410.0},{"date":"2026-04-13","close":5610.0},{"date":"2026-04-14","close":5500.0},{"date":"2026-04-15","close":5430.0},{"date":"2026-04-16","close":5460.0},{"date":"2026-04-17","close":6150.0},{"date":"2026-04-20","close":6420.0},{"date":"2026-04-21","close":5720.0},{"date":"2026-04-22","close":5860.0},{"date":"2026-04-23","close":5560.0},{"date":"2026-04-24","close":5690.0},{"date":"2026-04-27","close":6070.0},{"date":"2026-04-28","close":5900.0},{"date":"2026-04-29","close":5840.0},{"date":"2026-04-30","close":5800.0},{"date":"2026-05-04","close":5770.0},{"date":"2026-05-06","close":5430.0},{"date":"2026-05-07","close":5150.0},{"date":"2026-05-08","close":5080.0},{"date":"2026-05-11","close":4985.0},{"date":"2026-05-12","close":4905.0},{"date":"2026-05-13","close":4720.0},{"date":"2026-05-14","close":4675.0},{"date":"2026-05-15","close":4605.0},{"date":"2026-05-18","close":4470.0},{"date":"2026-05-19","close":4480.0},{"date":"2026-05-20","close":4300.0},{"date":"2026-05-21","close":4250.0},{"date":"2026-05-22","close":4355.0},{"date":"2026-05-26","close":4180.0},{"date":"2026-05-27","close":4070.0},{"date":"2026-05-28","close":4040.0},{"date":"2026-05-29","close":3830.0},{"date":"2026-06-01","close":3705.0},{"date":"2026-06-02","close":3605.0},{"date":"2026-06-04","close":3600.0},{"date":"2026-06-05","close":3550.0},{"date":"2026-06-08","close":3370.0},{"date":"2026-06-09","close":3400.0},{"date":"2026-06-10","close":3450.0},{"date":"2026-06-11","close":3430.0},{"date":"2026-06-12","close":3465.0},{"date":"2026-06-15","close":3460.0},{"date":"2026-06-16","close":3640.0},{"date":"2026-06-17","close":3540.0},{"date":"2026-06-18","close":3365.0},{"date":"2026-06-19","close":3300.0},{"date":"2026-06-22","close":3210.0},{"date":"2026-06-23","close":3060.0},{"date":"2026-06-24","close":3100.0},{"date":"2026-06-25","close":3030.0},{"date":"2026-06-26","close":2935.0},{"date":"2026-06-29","close":3055.0},{"date":"2026-06-30","close":2985.0},{"date":"2026-07-01","close":3130.0},{"date":"2026-07-02","close":3020.0},{"date":"2026-07-03","close":3035.0},{"date":"2026-07-06","close":3095.0},{"date":"2026-07-07","close":2995.0},{"date":"2026-07-08","close":3000.0},{"date":"2026-07-09","close":3005.0},{"date":"2026-07-10","close":3175.0},{"date":"2026-07-13","close":3055.0},{"date":"2026-07-14","close":3065.0},{"date":"2026-07-15","close":3125.0},{"date":"2026-07-16","close":3080.0},{"date":"2026-07-20","close":2975.0},{"date":"2026-07-21","close":2920.0},{"date":"2026-07-22","close":2970.0},{"date":"2026-07-23","close":3110.0},{"date":"2026-07-24","close":3145.0},{"date":"2026-07-27","close":2945.0},{"date":"2026-07-28","close":2820.0},{"date":"2026-07-29","close":2700.0},{"date":"2026-07-30","close":2715.0},{"date":"2026-07-31","close":2855.0},{"date":"2026-08-03","close":2845.0},{"date":"2026-08-04","close":2955.0},{"date":"2026-08-05","close":2965.0},{"date":"2026-08-06","close":2930.0},{"date":"2026-08-07","close":2950.0},{"date":"2026-08-10","close":3030.0},{"date":"2026-08-11","close":3015.0},{"date":"2026-08-12","close":3080.0},{"date":"2026-08-13","close":3035.0},{"date":"2026-08-14","close":3030.0},{"date":"2026-08-18","close":3075.0},{"date":"2026-08-19","close":3020.0},{"date":"2026-08-20","close":2995.0},{"date":"2026-08-21","close":2925.0},{"date":"2026-08-24","close":2895.0},{"date":"2026-08-25","close":2890.0},{"date":"2026-08-26","close":2840.0},{"date":"2026-08-27","close":2790.0},{"date":"2026-08-28","close":2850.0},{"date":"2026-08-31","close":2780.0},{"date":"2026-09-01","close":2735.0},{"date":"2026-09-02","close":2615.0},{"date":"2026-09-03","close":2680.0},{"date":"2026-09-04","close":2720.0},{"date":"2026-09-07","close":2770.0},{"date":"2026-09-08","close":2805.0},{"date":"2026-09-09","close":2810.0},{"date":"2026-09-10","close":2855.0},{"date":"2026-09-11","close":2860.0},{"date":"2026-09-14","close":2795.0},{"date":"2026-09-15","close":2800.0},{"date":"2026-09-16","close":2825.0},{"date":"2026-09-17","close":2885.0},{"date":"2026-09-18","close":2875.0},{"date":"2026-09-21","close":2895.0},{"date":"2026-09-22","close":2885.0},{"date":"2026-09-23","close":2920.0},{"date":"2026-09-28","close":2940.0},{"date":"2026-09-29","close":3065.0},{"date":"2026-09-30","close":3105.0},{"date":"2026-10-01","close":3045.0},{"date":"2026-10-02","close":3100.0},{"date":"2026-10-06","close":3020.0},{"date":"2026-10-07","close":2950.0},{"date":"2026-10-08","close":2960.0},{"date":"2026-10-12","close":2900.0},{"date":"2026-10-13","close":2845.0},{"date":"2026-10-14","close":2840.0},{"date":"2026-10-15","close":2675.0},{"date":"2026-10-16","close":2890.0},{"date":"2026-10-19","close":2985.0},{"date":"2026-10-20","close":3225.0},{"date":"2026-10-21","close":3200.0},{"date":"2026-10-22","close":3760.0},{"date":"2026-10-23","close":3810.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":482381.0,"foreign_net":-877210.0,"institution_net":394829.0},{"date":"2026-10-21","retail_net":131090.0,"foreign_net":-131085.0,"institution_net":-5.0},{"date":"2026-10-20","retail_net":936872.0,"foreign_net":-903984.0,"institution_net":-32888.0},{"date":"2026-10-19","retail_net":29351.0,"foreign_net":-29359.0,"institution_net":8.0},{"date":"2026-10-16","retail_net":-167375.0,"foreign_net":134474.0,"institution_net":32901.0},{"date":"2026-10-15","retail_net":-86134.0,"foreign_net":86128.0,"institution_net":6.0},{"date":"2026-10-14","retail_net":4784.0,"foreign_net":-4793.0,"institution_net":9.0},{"date":"2026-10-13","retail_net":-87612.0,"foreign_net":87602.0,"institution_net":10.0},{"date":"2026-10-12","retail_net":-58719.0,"foreign_net":58711.0,"institution_net":8.0},{"date":"2026-10-08","retail_net":-16254.0,"foreign_net":16245.0,"institution_net":9.0},{"date":"2026-10-07","retail_net":-3727.0,"foreign_net":3719.0,"institution_net":8.0},{"date":"2026-10-06","retail_net":168846.0,"foreign_net":-168854.0,"institution_net":8.0},{"date":"2026-10-02","retail_net":-234700.0,"foreign_net":234695.0,"institution_net":5.0},{"date":"2026-10-01","retail_net":-85440.0,"foreign_net":85432.0,"institution_net":8.0},{"date":"2026-09-30","retail_net":225032.0,"foreign_net":-221477.0,"institution_net":-3555.0},{"date":"2026-09-29","retail_net":1075136.0,"foreign_net":-1078702.0,"institution_net":3566.0},{"date":"2026-09-28","retail_net":-34761.0,"foreign_net":34755.0,"institution_net":6.0},{"date":"2026-09-23","retail_net":989.0,"foreign_net":-996.0,"institution_net":7.0},{"date":"2026-09-22","retail_net":-23030.0,"foreign_net":23025.0,"institution_net":5.0},{"date":"2026-09-21","retail_net":19599.0,"foreign_net":-19606.0,"institution_net":7.0},{"date":"2026-09-18","retail_net":-26894.0,"foreign_net":32338.0,"institution_net":-5444.0},{"date":"2026-09-17","retail_net":-44094.0,"foreign_net":44090.0,"institution_net":4.0},{"date":"2026-09-16","retail_net":90180.0,"foreign_net":-90183.0,"institution_net":3.0},{"date":"2026-09-15","retail_net":10282.0,"foreign_net":-10285.0,"institution_net":3.0},{"date":"2026-09-14","retail_net":31344.0,"foreign_net":-31347.0,"institution_net":3.0},{"date":"2026-09-11","retail_net":-62170.0,"foreign_net":62167.0,"institution_net":3.0},{"date":"2026-09-10","retail_net":-12595.0,"foreign_net":12860.0,"institution_net":-265.0},{"date":"2026-09-09","retail_net":-15524.0,"foreign_net":15521.0,"institution_net":3.0},{"date":"2026-09-08","retail_net":-41731.0,"foreign_net":41727.0,"institution_net":4.0},{"date":"2026-09-07","retail_net":-43446.0,"foreign_net":43444.0,"institution_net":2.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":482381.0,"foreign_net":-877210.0,"institution_net":394829.0},"d3":{"retail_net":1550343.0,"foreign_net":-1912279.0,"institution_net":361936.0},"d7":{"retail_net":1330969.0,"foreign_net":-1725829.0,"institution_net":394860.0},"d14":{"retail_net":1013363.0,"foreign_net":-1408279.0,"institution_net":394916.0},"d30":{"retail_net":2161680.0,"foreign_net":-2550948.0,"institution_net":389268.0}},"analysis":"최근 5일 외국인 순매수 -180.72만, 기관 순매수 39.48만. 30일 누적: 외국인 -255.09만, 기관 38.93만.","foreign_flow":-1807164.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":394845.0},"insider_trades":[],"price_analysis":{"current":3820.0,"low_30d":2675.0,"support":2862.5,"high_30d":4550.0,"change_1d":1.6,"change_7d":27.6,"change_30d":35.8,"resistance":4362.5,"position_in_range":61.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.91,"per":null,"quarter":"2024-Q2"},{"pbr":3.62,"per":105.19,"quarter":"2024-Q3"},{"pbr":3.01,"per":31.39,"quarter":"2024-Q4"},{"pbr":2.91,"per":64.22,"quarter":"2025-Q1"},{"pbr":3.04,"per":28.95,"quarter":"2025-Q2"},{"pbr":2.89,"per":33.25,"quarter":"2025-Q3"},{"pbr":2.51,"per":23.58,"quarter":"2025-Q4"},{"pbr":3.32,"per":30.45,"quarter":"2026-Q1"},{"pbr":2.04,"per":33.06,"quarter":"2026-Q2"},{"pbr":1.78,"per":null,"quarter":"현재"}],"timeline":[{"close":5067.9731,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4777.6719,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4064.9573,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3831.9658,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4084.7864,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3906.3247,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3520.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2985.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.03,"pbr_5y_low":2.04,"per_5y_avg":43.76,"per_5y_low":23.58,"current_pbr":1.78,"current_per":null,"pbr_5y_high":3.91,"per_5y_high":105.19,"pbr_5y_median":3.01,"per_5y_median":32.23,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +7.8%"},"momentum":{"grade":"C","reason":"RSI 69"},"valuation":{"grade":"C","reason":"적자 (EPS -19, PBR 1.78x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.44,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.9,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.31,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.04,"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":12.23,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.39,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.74,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.91,"per":null,"close":5067.9731,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.62,"per":105.19,"close":4777.6719,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.01,"per":31.39,"close":4064.9573,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.91,"per":64.22,"close":3831.9658,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.04,"per":28.95,"close":4084.7864,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.89,"per":33.25,"close":3906.3247,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.51,"per":23.58,"close":3520.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.32,"per":30.45,"close":4600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.04,"per":33.06,"close":2985.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.8배"},{"label":"ROE","value":"-0.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-19.0,"pbr":null,"per":null,"roa":-0.004410449965499526,"roe":-0.008977804740016722,"revenue":22574277308.0,"market_cap":null,"net_income":-567383411.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12233907350917884,"total_assets":128645243782.0,"total_equity":63198457466.0,"profit_margin":-0.02513406756099906,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":624364987.0,"operating_margin":0.027658249186951114},{"eps":-14.19,"pbr":2.7,"per":37.14,"roa":-0.0033276246890460064,"roe":-0.006985127922720675,"revenue":20942667774.0,"market_cap":164600000000.0,"net_income":-418583741.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.12886147481890528,"total_assets":125790550352.0,"total_equity":59924992875.0,"profit_margin":-0.019987126068039207,"dividend_yield":0.52,"fiscal_quarter":"Q1","operating_income":195180270.0,"operating_margin":0.00931974245622677},{"eps":110.81,"pbr":null,"per":null,"roa":0.025891344522802655,"roe":0.05391681134620367,"revenue":28839304050.0,"market_cap":null,"net_income":3268307746.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.15236346440197818,"total_assets":126231673412.0,"total_equity":60617600789.0,"profit_margin":0.11332824607464825,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2008763823.0,"operating_margin":0.06965368580036868},{"eps":12.68,"pbr":null,"per":null,"roa":0.0029365146011852117,"roe":0.006403968411284059,"revenue":24482751582.0,"market_cap":null,"net_income":374047738.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.14336049460145195,"total_assets":127378129790.0,"total_equity":58408741889.0,"profit_margin":0.01527801059236349,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1425968437.0,"operating_margin":0.058243797974423285},{"eps":41.76,"pbr":null,"per":null,"roa":0.009974802034521757,"roe":0.0212032114907113,"revenue":14661043904.0,"market_cap":null,"net_income":1231613668.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.18713982053156805,"total_assets":123472492360.0,"total_equity":58086185130.0,"profit_margin":0.08400586452537506,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":861143817.0,"operating_margin":0.058736869123286135},{"eps":-15.99,"pbr":null,"per":null,"roa":-0.004193757136437874,"roe":-0.008292582321254833,"revenue":14973628885.0,"market_cap":null,"net_income":-471765659.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.14330779923025988,"total_assets":112492365116.0,"total_equity":56890078473.0,"profit_margin":-0.03150643458731614,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":77684058.0,"operating_margin":0.005188058191947102},{"eps":79.02,"pbr":null,"per":null,"roa":0.021746447014209566,"roe":0.040014807929032906,"revenue":26333840452.0,"market_cap":null,"net_income":2330844332.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.185247804128376,"total_assets":107182765556.0,"total_equity":58249544422.0,"profit_margin":0.08851137137587455,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2262457962.0,"operating_margin":0.08591447062664083},{"eps":36.33,"pbr":null,"per":null,"roa":0.009679195246314798,"roe":0.018809554686513883,"revenue":15489514696.0,"market_cap":null,"net_income":1071657214.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1471101360966745,"total_assets":110717594462.0,"total_equity":56974087471.0,"profit_margin":0.06918597741972793,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":156801497.0,"operating_margin":0.010123073580897424},{"eps":-39.69,"pbr":null,"per":null,"roa":-0.009731562022276765,"roe":-0.020926254609476665,"revenue":13196039388.0,"market_cap":null,"net_income":-1170783220.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10641405975773069,"total_assets":120307841364.0,"total_equity":55948053861.0,"profit_margin":-0.08872231929412608,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-349684341.0,"operating_margin":-0.02649918893982616},{"eps":53.83,"pbr":null,"per":null,"roa":0.014382173586596445,"roe":0.027780895277371383,"revenue":16469173922.0,"market_cap":null,"net_income":1587634187.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.10652464661001956,"total_assets":110389029686.0,"total_equity":57148416966.0,"profit_margin":0.09640035344330126,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-251049510.0,"operating_margin":-0.015243600631640715},{"eps":-5.05,"pbr":null,"per":null,"roa":-0.0015392336852011897,"roe":-0.002680944713908383,"revenue":18953871175.0,"market_cap":null,"net_income":-149020709.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.03958491392458248,"total_assets":96814869914.0,"total_equity":55585148111.0,"profit_margin":-0.007862283521086557,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-988097526.0,"operating_margin":-0.05213170000349546},{"eps":-35.0,"pbr":null,"per":null,"roa":-0.009644877153259788,"roe":-0.017682194756807726,"revenue":12717843272.0,"market_cap":null,"net_income":-1005960653.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.07177152843278095,"total_assets":104299996466.0,"total_equity":56891164634.0,"profit_margin":-0.07909836844858391,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-662062525.0,"operating_margin":-0.05205776725190642}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":45.42,"per":105.19,"date":"2024-09","close":4777.67,"source":"reported"},{"eps":45.42,"per":108.22,"date":"2024-10","close":4915.44,"source":"reported"},{"eps":45.42,"per":92.41,"date":"2024-11","close":4197.07,"source":"reported"},{"eps":129.49,"per":31.39,"date":"2024-12","close":4064.96,"source":"reported"},{"eps":129.49,"per":31.58,"date":"2025-01","close":4089.74,"source":"reported"},{"eps":129.49,"per":30.59,"date":"2025-02","close":3960.85,"source":"reported"},{"eps":59.67,"per":64.22,"date":"2025-03","close":3831.97,"source":"reported"},{"eps":59.67,"per":67.71,"date":"2025-04","close":4040.17,"source":"reported"},{"eps":59.67,"per":67.63,"date":"2025-05","close":4035.21,"source":"reported"},{"eps":141.12,"per":28.95,"date":"2025-06","close":4084.79,"source":"reported"},{"eps":141.12,"per":28.42,"date":"2025-07","close":4010.43,"source":"reported"},{"eps":141.12,"per":27.29,"date":"2025-08","close":3851.79,"source":"reported"},{"eps":117.47,"per":33.25,"date":"2025-09","close":3906.32,"source":"reported"},{"eps":117.47,"per":31.52,"date":"2025-10","close":3703.08,"source":"reported"},{"eps":117.47,"per":30.05,"date":"2025-11","close":3529.57,"source":"reported"},{"eps":149.26,"per":23.58,"date":"2025-12","close":3520.0,"source":"reported"},{"eps":149.26,"per":26.53,"date":"2026-01","close":3960.0,"source":"reported"},{"eps":149.26,"per":29.48,"date":"2026-02","close":4400.0,"source":"reported"},{"eps":151.06,"per":30.45,"date":"2026-03","close":4600.0,"source":"reported"},{"eps":151.06,"per":38.4,"date":"2026-04","close":5800.0,"source":"reported"},{"eps":151.06,"per":25.35,"date":"2026-05","close":3830.0,"source":"reported"},{"eps":90.3,"per":33.06,"date":"2026-06","close":2985.0,"source":"reported"},{"eps":90.3,"per":31.62,"date":"2026-07","close":2855.0,"source":"reported"},{"eps":90.3,"per":30.79,"date":"2026-08","close":2780.0,"source":"reported"},{"eps":90.3,"per":34.39,"date":"2026-09","close":3105.0,"source":"reported"},{"eps":90.3,"per":42.19,"date":"2026-10","close":3810.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":43.24,"std":24.39,"count":26,"current":42.19,"lower_1sd":18.85,"upper_1sd":67.64},"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":"빅텍","phase":"above-fold","symbol_resolved":true}