{"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":"2026-10-23T09:50:10.221626+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":25.4,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-102.3,"direction":"higher_better","percentile":11}],"summary":"매출 +25.4%","percentile":42},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":42.2,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":6.9,"direction":"higher_better","percentile":62}],"summary":"RSI 42","percentile":45},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.69x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":24.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":8.21,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.08,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.16,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 8.2x, 순차입금비율 -0.1x","percentile":63}},"signals":[],"summary":"큐에스아이(066310)은 Technology 섹터 KR 시장 종목입니다, 시가총액 686.61억. 현재가 7,410원, 전일 대비 -0.7%, 30일 +6.9%. PER 10.7배 / ROE 2.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.67만, 기관 순매수 1.81만.","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":0.65,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.65%","value_pct":0.65},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":14.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.08,"direction":"lower_better","percentile":null}],"summary":"배당성향 7%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.65},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 25% 성장"],"portfolio":null,"technical":{"macd":-53.26168912189951,"grade":"D","trend":"하락","atr_14":577.1428571428571,"rsi_14":42.17391304347826,"sma_20":8064.5,"sma_60":7533.0,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 42.2로 중립 구간입니다. MACD(-53.26)가 시그널선(60.88)을 하회합니다(데드크로스). SMA20 8064, SMA60 7533 — 혼조세입니다. 볼린저밴드 7189~8940 (현재 위치 13%).","bb_lower":7188.7951410435135,"bb_upper":8940.204858956487,"macd_signal":60.88250873010469},"change_pct":-1.07,"chart_data":[{"date":"2024-10-23","open":6684,"high":6713,"low":6441,"close":6703,"volume":35000,"rsi_14":29.55,"sma_20":7161.0,"sma_60":7395.0,"sma_120":8187.42},{"date":"2024-10-24","open":6567,"high":6674,"low":6450,"close":6450,"volume":16730,"rsi_14":27.86,"sma_20":7138.5,"sma_60":7368.0,"sma_120":8167.08},{"date":"2024-10-25","open":6392,"high":6674,"low":6382,"close":6596,"volume":34033,"rsi_14":34.42,"sma_20":7119.5,"sma_60":7346.0,"sma_120":8146.42},{"date":"2024-10-28","open":6518,"high":6791,"low":6518,"close":6538,"volume":27190,"rsi_14":30.52,"sma_20":7091.5,"sma_60":7324.5,"sma_120":8125.25},{"date":"2024-10-29","open":6499,"high":6723,"low":6499,"close":6567,"volume":12692,"rsi_14":36.23,"sma_20":7053.5,"sma_60":7303.33,"sma_120":8103.58},{"date":"2024-10-30","open":6528,"high":6635,"low":6528,"close":6596,"volume":4822,"rsi_14":38.13,"sma_20":7016.5,"sma_60":7282.67,"sma_120":8082.0},{"date":"2024-10-31","open":6479,"high":6713,"low":6479,"close":6664,"volume":4478,"rsi_14":41.67,"sma_20":6987.5,"sma_60":7265.17,"sma_120":8060.33},{"date":"2024-11-01","open":6655,"high":6684,"low":6538,"close":6567,"volume":4852,"rsi_14":38.96,"sma_20":6962.5,"sma_60":7244.5,"sma_120":8037.33},{"date":"2024-11-04","open":6489,"high":6635,"low":6489,"close":6625,"volume":3756,"rsi_14":36.91,"sma_20":6940.0,"sma_60":7223.5,"sma_120":8014.58},{"date":"2024-11-05","open":6586,"high":6781,"low":6586,"close":6742,"volume":7873,"rsi_14":44.67,"sma_20":6920.5,"sma_60":7207.33,"sma_120":7991.67},{"date":"2024-11-06","open":6684,"high":6810,"low":6616,"close":6684,"volume":8172,"rsi_14":48.91,"sma_20":6907.5,"sma_60":7200.17,"sma_120":7969.75},{"date":"2024-11-07","open":6684,"high":6684,"low":6586,"close":6586,"volume":4107,"rsi_14":40.3,"sma_20":6890.5,"sma_60":7188.83,"sma_120":7948.42},{"date":"2024-11-08","open":6625,"high":6888,"low":6625,"close":6645,"volume":30596,"rsi_14":42.03,"sma_20":6877.5,"sma_60":7176.67,"sma_120":7927.92},{"date":"2024-11-11","open":6596,"high":6625,"low":6421,"close":6441,"volume":19082,"rsi_14":42.34,"sma_20":6854.0,"sma_60":7162.0,"sma_120":7905.33},{"date":"2024-11-12","open":6528,"high":6528,"low":5876,"close":5983,"volume":43257,"rsi_14":29.21,"sma_20":6801.5,"sma_60":7139.5,"sma_120":7879.17},{"date":"2024-11-13","open":5983,"high":6003,"low":5390,"close":5487,"volume":61693,"rsi_14":25.62,"sma_20":6729.0,"sma_60":7106.0,"sma_120":7850.42},{"date":"2024-11-14","open":5487,"high":5750,"low":5351,"close":5448,"volume":40807,"rsi_14":19.27,"sma_20":6664.0,"sma_60":7073.17,"sma_120":7821.33},{"date":"2024-11-15","open":5448,"high":5759,"low":5351,"close":5721,"volume":16596,"rsi_14":30.37,"sma_20":6606.5,"sma_60":7044.0,"sma_120":7794.92},{"date":"2024-11-18","open":5711,"high":5798,"low":5604,"close":5691,"volume":12967,"rsi_14":28.97,"sma_20":6546.5,"sma_60":7014.17,"sma_120":7768.67},{"date":"2024-11-19","open":5633,"high":5691,"low":5565,"close":5565,"volume":11482,"rsi_14":26.34,"sma_20":6491.0,"sma_60":6983.0,"sma_120":7740.42},{"date":"2024-11-20","open":5497,"high":5633,"low":5477,"close":5477,"volume":6420,"rsi_14":23.01,"sma_20":6428.0,"sma_60":6950.17,"sma_120":7712.58},{"date":"2024-11-21","open":5477,"high":5691,"low":5477,"close":5691,"volume":14776,"rsi_14":31.09,"sma_20":6389.0,"sma_60":6920.17,"sma_120":7686.5},{"date":"2024-11-22","open":5701,"high":5828,"low":5652,"close":5779,"volume":18126,"rsi_14":31.95,"sma_20":6347.0,"sma_60":6892.5,"sma_120":7661.08},{"date":"2024-11-25","open":5818,"high":6110,"low":5750,"close":6012,"volume":27607,"rsi_14":35.18,"sma_20":6320.0,"sma_60":6867.0,"sma_120":7637.58},{"date":"2024-11-26","open":5993,"high":6178,"low":5964,"close":6158,"volume":13327,"rsi_14":39.69,"sma_20":6299.0,"sma_60":6846.0,"sma_120":7615.17},{"date":"2024-11-27","open":6149,"high":6197,"low":6110,"close":6149,"volume":3115,"rsi_14":41.11,"sma_20":6276.0,"sma_60":6826.33,"sma_120":7593.17},{"date":"2024-11-28","open":6188,"high":6197,"low":6081,"close":6119,"volume":3278,"rsi_14":39.2,"sma_20":6248.0,"sma_60":6806.67,"sma_120":7570.58},{"date":"2024-11-29","open":6090,"high":6158,"low":5944,"close":6090,"volume":10528,"rsi_14":42.24,"sma_20":6223.5,"sma_60":6786.83,"sma_120":7547.75},{"date":"2024-12-02","open":6090,"high":6090,"low":5837,"close":5837,"volume":9483,"rsi_14":46.45,"sma_20":6183.0,"sma_60":6762.83,"sma_120":7521.42},{"date":"2024-12-03","open":5837,"high":6042,"low":5828,"close":6012,"volume":10415,"rsi_14":65.17,"sma_20":6145.5,"sma_60":6742.0,"sma_120":7495.75},{"date":"2024-12-04","open":5857,"high":5954,"low":5652,"close":5759,"volume":17710,"rsi_14":58.0,"sma_20":6098.0,"sma_60":6718.33,"sma_120":7468.83},{"date":"2024-12-05","open":5730,"high":5857,"low":5691,"close":5701,"volume":26496,"rsi_14":49.44,"sma_20":6052.5,"sma_60":6699.33,"sma_120":7442.67},{"date":"2024-12-06","open":5730,"high":5789,"low":5575,"close":5721,"volume":14956,"rsi_14":50.85,"sma_20":6005.0,"sma_60":6679.33,"sma_120":7415.42},{"date":"2024-12-09","open":5721,"high":5721,"low":5497,"close":5497,"volume":38869,"rsi_14":48.13,"sma_20":5956.5,"sma_60":6657.17,"sma_120":7386.58},{"date":"2024-12-10","open":5497,"high":5925,"low":5497,"close":5876,"volume":15063,"rsi_14":59.45,"sma_20":5951.0,"sma_60":6640.33,"sma_120":7361.08},{"date":"2024-12-11","open":6071,"high":6411,"low":5974,"close":6314,"volume":26764,"rsi_14":63.33,"sma_20":5993.5,"sma_60":6634.0,"sma_120":7339.83},{"date":"2024-12-12","open":6333,"high":6995,"low":6333,"close":6713,"volume":139841,"rsi_14":67.65,"sma_20":6058.5,"sma_60":6633.17,"sma_120":7320.0},{"date":"2024-12-13","open":6713,"high":6820,"low":6528,"close":6762,"volume":23974,"rsi_14":65.22,"sma_20":6112.0,"sma_60":6631.33,"sma_120":7300.25},{"date":"2024-12-16","open":6723,"high":6781,"low":6314,"close":6674,"volume":25279,"rsi_14":60.73,"sma_20":6162.5,"sma_60":6627.33,"sma_120":7279.42},{"date":"2024-12-17","open":6859,"high":6869,"low":6616,"close":6820,"volume":29323,"rsi_14":63.22,"sma_20":6227.0,"sma_60":6628.0,"sma_120":7260.5},{"date":"2024-12-18","open":6878,"high":7968,"low":6820,"close":7044,"volume":532034,"rsi_14":66.9,"sma_20":6307.5,"sma_60":6632.17,"sma_120":7246.08},{"date":"2024-12-19","open":7015,"high":9126,"low":6878,"close":8513,"volume":3108567,"rsi_14":79.02,"sma_20":6452.5,"sma_60":6660.0,"sma_120":7244.58},{"date":"2024-12-20","open":8240,"high":8328,"low":7579,"close":7744,"volume":412396,"rsi_14":70.33,"sma_20":6553.5,"sma_60":6673.33,"sma_120":7238.42},{"date":"2024-12-23","open":8065,"high":8065,"low":7491,"close":7491,"volume":253083,"rsi_14":65.51,"sma_20":6629.5,"sma_60":6680.33,"sma_120":7229.67},{"date":"2024-12-24","open":7452,"high":7579,"low":7102,"close":7199,"volume":161508,"rsi_14":64.98,"sma_20":6683.0,"sma_60":6678.5,"sma_120":7218.0},{"date":"2024-12-26","open":7199,"high":7647,"low":7092,"close":7297,"volume":178829,"rsi_14":66.47,"sma_20":6742.0,"sma_60":6678.17,"sma_120":7207.08},{"date":"2024-12-27","open":7770,"high":8480,"low":7632,"close":7869,"volume":844887,"rsi_14":69.3,"sma_20":6826.5,"sma_60":6687.33,"sma_120":7201.5},{"date":"2024-12-30","open":8135,"high":10225,"low":8115,"close":10225,"volume":3272463,"rsi_14":81.05,"sma_20":7032.0,"sma_60":6739.33,"sma_120":7217.0},{"date":"2025-01-02","open":9860,"high":9969,"low":9328,"close":9969,"volume":1589382,"rsi_14":77.24,"sma_20":7237.5,"sma_60":6786.83,"sma_120":7230.67},{"date":"2025-01-03","open":10146,"high":12266,"low":9693,"close":10274,"volume":6804783,"rsi_14":76.81,"sma_20":7449.5,"sma_60":6838.5,"sma_120":7247.5},{"date":"2025-01-06","open":10186,"high":10610,"low":10186,"close":10343,"volume":388783,"rsi_14":75.68,"sma_20":7678.0,"sma_60":6894.5,"sma_120":7265.17},{"date":"2025-01-07","open":10491,"high":10491,"low":9959,"close":10107,"volume":168660,"rsi_14":72.98,"sma_20":7897.5,"sma_60":6946.83,"sma_120":7280.58},{"date":"2025-01-08","open":9663,"high":9860,"low":9476,"close":9476,"volume":213242,"rsi_14":67.79,"sma_20":8084.0,"sma_60":6988.83,"sma_120":7289.25},{"date":"2025-01-09","open":8776,"high":8973,"low":8085,"close":8697,"volume":571545,"rsi_14":60.81,"sma_20":8242.5,"sma_60":7017.67,"sma_120":7291.5},{"date":"2025-01-10","open":8726,"high":8766,"low":8352,"close":8480,"volume":253547,"rsi_14":58.13,"sma_20":8370.5,"sma_60":7041.0,"sma_120":7292.08},{"date":"2025-01-13","open":8460,"high":8460,"low":7592,"close":7671,"volume":387300,"rsi_14":43.68,"sma_20":8435.0,"sma_60":7052.5,"sma_120":7286.25},{"date":"2025-01-14","open":7484,"high":7681,"low":7395,"close":7671,"volume":142153,"rsi_14":48.69,"sma_20":8479.0,"sma_60":7067.17,"sma_120":7279.42},{"date":"2025-01-15","open":7898,"high":8145,"low":7642,"close":7849,"volume":361123,"rsi_14":51.91,"sma_20":8529.5,"sma_60":7082.67,"sma_120":7275.33},{"date":"2025-01-16","open":8243,"high":9012,"low":8184,"close":8480,"volume":1122438,"rsi_14":58.4,"sma_20":8616.5,"sma_60":7108.5,"sma_120":7276.58},{"date":"2025-01-17","open":8539,"high":8766,"low":8293,"close":8381,"volume":212827,"rsi_14":57.0,"sma_20":8691.0,"sma_60":7136.33,"sma_120":7277.17},{"date":"2025-01-20","open":8263,"high":8421,"low":7947,"close":7987,"volume":152637,"rsi_14":50.85,"sma_20":8734.0,"sma_60":7156.5,"sma_120":7275.75},{"date":"2025-01-21","open":7987,"high":8076,"low":7898,"close":8036,"volume":75646,"rsi_14":26.48,"sma_20":8704.0,"sma_60":7181.83,"sma_120":7274.92},{"date":"2025-01-22","open":8362,"high":8973,"low":8125,"close":8529,"volume":487695,"rsi_14":35.28,"sma_20":8738.5,"sma_60":7213.0,"sma_120":7279.5},{"date":"2025-01-23","open":8381,"high":9653,"low":8164,"close":8598,"volume":843323,"rsi_14":31.99,"sma_20":8789.5,"sma_60":7246.33,"sma_120":7285.42},{"date":"2025-01-24","open":8529,"high":8608,"low":8204,"close":8322,"volume":100917,"rsi_14":29.21,"sma_20":8841.5,"sma_60":7274.5,"sma_120":7288.92},{"date":"2025-01-31","open":8283,"high":8283,"low":7918,"close":8036,"volume":105688,"rsi_14":28.92,"sma_20":8874.0,"sma_60":7297.33,"sma_120":7290.0},{"date":"2025-02-03","open":8036,"high":8076,"low":7790,"close":7829,"volume":80738,"rsi_14":31.65,"sma_20":8872.0,"sma_60":7315.5,"sma_120":7290.33},{"date":"2025-02-04","open":7908,"high":8864,"low":7908,"close":8273,"volume":341846,"rsi_14":44.89,"sma_20":8773.0,"sma_60":7342.83,"sma_120":7293.67},{"date":"2025-02-05","open":8273,"high":8490,"low":8233,"close":8460,"volume":64443,"rsi_14":49.76,"sma_20":8696.5,"sma_60":7372.33,"sma_120":7297.92},{"date":"2025-02-06","open":8549,"high":9022,"low":8293,"close":8342,"volume":235580,"rsi_14":59.77,"sma_20":8598.5,"sma_60":7397.83,"sma_120":7302.58},{"date":"2025-02-07","open":8293,"high":8559,"low":8253,"close":8490,"volume":77752,"rsi_14":61.43,"sma_20":8504.5,"sma_60":7426.83,"sma_120":7313.5},{"date":"2025-02-10","open":8431,"high":9269,"low":8224,"close":8884,"volume":392726,"rsi_14":63.64,"sma_20":8442.5,"sma_60":7464.17,"sma_120":7326.5},{"date":"2025-02-11","open":10728,"high":11546,"low":9624,"close":9643,"volume":4352690,"rsi_14":64.82,"sma_20":8451.0,"sma_60":7513.33,"sma_120":7345.0},{"date":"2025-02-12","open":9308,"high":9574,"low":9072,"close":9190,"volume":607686,"rsi_14":59.45,"sma_20":8476.0,"sma_60":7558.33,"sma_120":7360.17},{"date":"2025-02-13","open":9328,"high":9446,"low":8943,"close":8993,"volume":262109,"rsi_14":62.32,"sma_20":8502.0,"sma_60":7607.83,"sma_120":7373.67},{"date":"2025-02-14","open":8963,"high":9042,"low":8766,"close":8993,"volume":135413,"rsi_14":61.86,"sma_20":8569.0,"sma_60":7665.83,"sma_120":7385.92},{"date":"2025-02-17","open":8884,"high":9101,"low":8884,"close":9022,"volume":98237,"rsi_14":56.91,"sma_20":8637.5,"sma_60":7725.0,"sma_120":7399.08},{"date":"2025-02-18","open":9022,"high":9288,"low":8943,"close":9269,"volume":124749,"rsi_14":58.95,"sma_20":8709.5,"sma_60":7783.67,"sma_120":7413.83},{"date":"2025-02-19","open":9101,"high":9210,"low":8874,"close":9180,"volume":129917,"rsi_14":62.05,"sma_20":8745.0,"sma_60":7841.33,"sma_120":7427.75},{"date":"2025-02-20","open":9466,"high":9505,"low":8884,"close":8894,"volume":195499,"rsi_14":62.05,"sma_20":8771.0,"sma_60":7896.33,"sma_120":7439.67},{"date":"2025-02-21","open":8993,"high":9150,"low":8904,"close":9062,"volume":63029,"rsi_14":67.51,"sma_20":8825.5,"sma_60":7955.67,"sma_120":7452.92},{"date":"2025-02-24","open":9012,"high":9160,"low":8864,"close":9002,"volume":69737,"rsi_14":61.64,"sma_20":8874.5,"sma_60":8010.33,"sma_120":7465.25},{"date":"2025-02-25","open":9002,"high":9219,"low":8825,"close":8953,"volume":62935,"rsi_14":58.22,"sma_20":8896.0,"sma_60":8062.67,"sma_120":7477.58},{"date":"2025-02-26","open":8904,"high":8953,"low":8726,"close":8805,"volume":53911,"rsi_14":57.65,"sma_20":8906.5,"sma_60":8108.5,"sma_120":7487.75},{"date":"2025-02-27","open":8805,"high":8933,"low":8736,"close":8766,"volume":47724,"rsi_14":54.73,"sma_20":8929.0,"sma_60":8151.17,"sma_120":7498.58},{"date":"2025-02-28","open":8608,"high":8874,"low":8598,"close":8687,"volume":55174,"rsi_14":46.21,"sma_20":8962.0,"sma_60":8192.67,"sma_120":7509.5},{"date":"2025-03-04","open":8726,"high":8726,"low":8362,"close":8411,"volume":62920,"rsi_14":20.93,"sma_20":8991.5,"sma_60":8230.0,"sma_120":7518.33},{"date":"2025-03-05","open":8411,"high":8963,"low":8411,"close":8904,"volume":114755,"rsi_14":43.38,"sma_20":9023.5,"sma_60":8276.17,"sma_120":7531.5},{"date":"2025-03-06","open":8904,"high":8943,"low":8450,"close":8608,"volume":59822,"rsi_14":41.48,"sma_20":9031.0,"sma_60":8321.67,"sma_120":7542.25},{"date":"2025-03-07","open":8490,"high":9338,"low":8421,"close":9072,"volume":224345,"rsi_14":51.45,"sma_20":9068.0,"sma_60":8372.0,"sma_120":7557.0},{"date":"2025-03-10","open":8973,"high":8993,"low":8381,"close":8825,"volume":82290,"rsi_14":46.64,"sma_20":9085.0,"sma_60":8422.5,"sma_120":7570.42},{"date":"2025-03-11","open":8578,"high":8924,"low":8480,"close":8924,"volume":73779,"rsi_14":43.82,"sma_20":9087.0,"sma_60":8475.67,"sma_120":7587.5},{"date":"2025-03-12","open":8874,"high":9249,"low":8855,"close":9111,"volume":105562,"rsi_14":48.81,"sma_20":9060.0,"sma_60":8531.67,"sma_120":7605.5},{"date":"2025-03-13","open":9525,"high":9860,"low":9190,"close":9269,"volume":476103,"rsi_14":56.79,"sma_20":9064.0,"sma_60":8594.17,"sma_120":7625.67},{"date":"2025-03-14","open":9318,"high":9456,"low":9022,"close":9259,"volume":89979,"rsi_14":53.79,"sma_20":9077.5,"sma_60":8650.0,"sma_120":7645.17},{"date":"2025-03-17","open":9515,"high":10058,"low":9357,"close":9377,"volume":435194,"rsi_14":57.04,"sma_20":9097.0,"sma_60":8700.33,"sma_120":7667.17},{"date":"2025-03-18","open":9476,"high":9712,"low":9160,"close":9200,"volume":139673,"rsi_14":54.42,"sma_20":9106.0,"sma_60":8740.83,"sma_120":7687.0},{"date":"2025-03-19","open":9042,"high":9279,"low":8983,"close":9141,"volume":71730,"rsi_14":56.2,"sma_20":9099.5,"sma_60":8779.5,"sma_120":7705.42},{"date":"2025-03-20","open":9032,"high":9121,"low":8776,"close":8953,"volume":85602,"rsi_14":53.29,"sma_20":9088.0,"sma_60":8816.5,"sma_120":7721.92},{"date":"2025-03-21","open":8756,"high":9032,"low":8667,"close":8825,"volume":68861,"rsi_14":52.38,"sma_20":9084.5,"sma_60":8848.83,"sma_120":7738.42},{"date":"2025-03-24","open":8815,"high":8943,"low":8687,"close":8746,"volume":32768,"rsi_14":56.2,"sma_20":9068.5,"sma_60":8876.0,"sma_120":7754.08},{"date":"2025-03-25","open":9022,"high":9022,"low":8519,"close":8549,"volume":62885,"rsi_14":42.62,"sma_20":9045.5,"sma_60":8874.67,"sma_120":7767.33},{"date":"2025-03-26","open":8549,"high":8707,"low":8480,"close":8559,"volume":20316,"rsi_14":48.84,"sma_20":9025.5,"sma_60":8886.67,"sma_120":7780.0},{"date":"2025-03-27","open":8500,"high":8569,"low":8381,"close":8401,"volume":41375,"rsi_14":31.52,"sma_20":9005.0,"sma_60":8900.33,"sma_120":7790.33},{"date":"2025-03-28","open":8342,"high":8529,"low":8115,"close":8145,"volume":45641,"rsi_14":31.35,"sma_20":8973.5,"sma_60":8914.67,"sma_120":7796.58},{"date":"2025-03-31","open":8026,"high":8105,"low":7878,"close":8016,"volume":20091,"rsi_14":25.53,"sma_20":8939.5,"sma_60":8925.17,"sma_120":7801.67},{"date":"2025-04-01","open":7957,"high":8273,"low":7957,"close":8115,"volume":18018,"rsi_14":21.79,"sma_20":8924.5,"sma_60":8929.33,"sma_120":7808.33},{"date":"2025-04-02","open":8125,"high":8164,"low":7898,"close":7997,"volume":21655,"rsi_14":13.14,"sma_20":8878.5,"sma_60":8891.67,"sma_120":7815.5},{"date":"2025-04-03","open":7938,"high":8046,"low":7878,"close":7928,"volume":14469,"rsi_14":12.71,"sma_20":8844.0,"sma_60":8857.17,"sma_120":7822.0},{"date":"2025-04-04","open":7918,"high":8085,"low":7731,"close":7819,"volume":31653,"rsi_14":6.11,"sma_20":8780.5,"sma_60":8815.67,"sma_120":7827.08},{"date":"2025-04-07","open":7474,"high":8085,"low":7297,"close":7316,"volume":61452,"rsi_14":5.16,"sma_20":8704.0,"sma_60":8764.5,"sma_120":7829.5},{"date":"2025-04-08","open":7711,"high":7711,"low":7297,"close":7356,"volume":26789,"rsi_14":7.11,"sma_20":8624.5,"sma_60":8718.0,"sma_120":7832.42},{"date":"2025-04-09","open":7149,"high":7474,"low":6942,"close":7119,"volume":36837,"rsi_14":6.94,"sma_20":8523.5,"sma_60":8678.17,"sma_120":7833.5},{"date":"2025-04-10","open":7681,"high":7750,"low":7415,"close":7731,"volume":28082,"rsi_14":29.06,"sma_20":8445.5,"sma_60":8661.83,"sma_120":7839.75},{"date":"2025-04-11","open":7652,"high":7780,"low":7563,"close":7780,"volume":13934,"rsi_14":31.3,"sma_20":8370.5,"sma_60":8650.0,"sma_120":7845.5},{"date":"2025-04-14","open":7809,"high":8214,"low":7809,"close":8076,"volume":31350,"rsi_14":41.18,"sma_20":8304.5,"sma_60":8656.83,"sma_120":7854.67},{"date":"2025-04-15","open":8016,"high":8293,"low":7987,"close":8135,"volume":40949,"rsi_14":42.24,"sma_20":8250.5,"sma_60":8664.67,"sma_120":7865.92},{"date":"2025-04-16","open":8095,"high":8194,"low":7839,"close":7898,"volume":23299,"rsi_14":41.05,"sma_20":8187.5,"sma_60":8665.5,"sma_120":7874.08},{"date":"2025-04-17","open":7908,"high":8036,"low":7829,"close":8016,"volume":18416,"rsi_14":47.6,"sma_20":8140.0,"sma_60":8657.67,"sma_120":7883.08},{"date":"2025-04-18","open":8036,"high":8066,"low":7898,"close":8036,"volume":14332,"rsi_14":50.38,"sma_20":8100.0,"sma_60":8651.83,"sma_120":7894.08},{"date":"2025-04-21","open":8026,"high":8105,"low":7888,"close":7908,"volume":19650,"rsi_14":46.01,"sma_20":8057.5,"sma_60":8650.5,"sma_120":7903.5},{"date":"2025-04-22","open":7878,"high":8066,"low":7859,"close":7918,"volume":26353,"rsi_14":48.41,"sma_20":8025.5,"sma_60":8648.5,"sma_120":7915.17},{"date":"2025-04-23","open":7928,"high":8076,"low":7918,"close":8046,"volume":20349,"rsi_14":52.33,"sma_20":7999.5,"sma_60":8640.33,"sma_120":7926.67},{"date":"2025-04-24","open":8046,"high":8184,"low":7967,"close":8085,"volume":35892,"rsi_14":55.38,"sma_20":7983.5,"sma_60":8631.67,"sma_120":7939.0},{"date":"2025-04-25","open":8253,"high":8253,"low":8076,"close":8164,"volume":22860,"rsi_14":70.67,"sma_20":7984.5,"sma_60":8629.0,"sma_120":7951.75},{"date":"2025-04-28","open":8214,"high":8391,"low":8066,"close":8174,"volume":60202,"rsi_14":70.24,"sma_20":7992.5,"sma_60":8631.33,"sma_120":7964.33},{"date":"2025-04-29","open":8312,"high":8312,"low":8105,"close":8184,"volume":15479,"rsi_14":79.67,"sma_20":7996.0,"sma_60":8637.33,"sma_120":7976.42},{"date":"2025-04-30","open":8184,"high":8283,"low":7957,"close":8184,"volume":26123,"rsi_14":69.17,"sma_20":8005.5,"sma_60":8635.83,"sma_120":7989.33},{"date":"2025-05-02","open":8184,"high":8184,"low":7997,"close":7997,"volume":13479,"rsi_14":58.21,"sma_20":8009.0,"sma_60":8628.0,"sma_120":8000.17},{"date":"2025-05-07","open":7997,"high":8273,"low":7957,"close":8214,"volume":18892,"rsi_14":55.56,"sma_20":8029.0,"sma_60":8625.83,"sma_120":8011.83},{"date":"2025-05-08","open":8214,"high":8381,"low":8184,"close":8312,"volume":24671,"rsi_14":56.92,"sma_20":8079.5,"sma_60":8622.83,"sma_120":8024.83},{"date":"2025-05-09","open":8332,"high":8519,"low":8293,"close":8381,"volume":35104,"rsi_14":71.68,"sma_20":8131.5,"sma_60":8614.33,"sma_120":8039.25},{"date":"2025-05-12","open":8381,"high":8470,"low":8253,"close":8391,"volume":29465,"rsi_14":68.63,"sma_20":8196.0,"sma_60":8593.17,"sma_120":8053.25},{"date":"2025-05-13","open":8352,"high":8549,"low":8352,"close":8470,"volume":19681,"rsi_14":70.37,"sma_20":8233.5,"sma_60":8581.0,"sma_120":8069.67},{"date":"2025-05-14","open":8559,"high":8569,"low":8391,"close":8450,"volume":20670,"rsi_14":78.35,"sma_20":8267.5,"sma_60":8571.83,"sma_120":8089.83},{"date":"2025-05-15","open":8391,"high":8460,"low":8233,"close":8283,"volume":19428,"rsi_14":66.37,"sma_20":8278.0,"sma_60":8559.83,"sma_120":8112.83},{"date":"2025-05-16","open":8224,"high":8362,"low":7888,"close":7967,"volume":55279,"rsi_14":46.97,"sma_20":8269.5,"sma_60":8542.0,"sma_120":8133.5},{"date":"2025-05-19","open":7967,"high":7987,"low":7681,"close":7869,"volume":46400,"rsi_14":42.03,"sma_20":8268.0,"sma_60":8518.33,"sma_120":8151.0},{"date":"2025-05-20","open":7888,"high":8095,"low":7888,"close":7977,"volume":17991,"rsi_14":43.26,"sma_20":8266.0,"sma_60":8498.0,"sma_120":8169.67},{"date":"2025-05-21","open":8154,"high":8174,"low":7947,"close":8007,"volume":14585,"rsi_14":44.06,"sma_20":8264.5,"sma_60":8483.0,"sma_120":8189.67},{"date":"2025-05-22","open":8056,"high":8056,"low":7731,"close":7839,"volume":18981,"rsi_14":38.99,"sma_20":8261.0,"sma_60":8462.33,"sma_120":8209.0},{"date":"2025-05-23","open":8125,"high":8125,"low":7760,"close":7790,"volume":26418,"rsi_14":37.8,"sma_20":8254.5,"sma_60":8441.83,"sma_120":8226.08},{"date":"2025-05-26","open":7790,"high":7997,"low":7780,"close":7809,"volume":7724,"rsi_14":43.54,"sma_20":8242.5,"sma_60":8422.5,"sma_120":8242.58},{"date":"2025-05-27","open":7809,"high":7967,"low":7701,"close":7839,"volume":12617,"rsi_14":35.16,"sma_20":8230.0,"sma_60":8406.17,"sma_120":8257.33},{"date":"2025-05-28","open":7839,"high":7997,"low":7731,"close":7809,"volume":16913,"rsi_14":28.93,"sma_20":8212.0,"sma_60":8390.0,"sma_120":8270.58},{"date":"2025-05-29","open":7819,"high":7918,"low":7533,"close":7592,"volume":54626,"rsi_14":20.59,"sma_20":8182.5,"sma_60":8371.5,"sma_120":8282.08},{"date":"2025-05-30","open":7612,"high":7888,"low":7445,"close":7494,"volume":23590,"rsi_14":18.62,"sma_20":8147.5,"sma_60":8356.0,"sma_120":8293.0},{"date":"2025-06-02","open":7454,"high":7642,"low":7435,"close":7523,"volume":25034,"rsi_14":15.71,"sma_20":8114.0,"sma_60":8332.67,"sma_120":8304.42},{"date":"2025-06-04","open":7553,"high":7780,"low":7504,"close":7612,"volume":31422,"rsi_14":21.09,"sma_20":8094.5,"sma_60":8315.83,"sma_120":8318.75},{"date":"2025-06-05","open":7642,"high":7809,"low":7592,"close":7800,"volume":22659,"rsi_14":33.56,"sma_20":8073.5,"sma_60":8294.33,"sma_120":8333.17},{"date":"2025-06-09","open":7731,"high":7947,"low":7731,"close":7839,"volume":19036,"rsi_14":44.63,"sma_20":8049.5,"sma_60":8277.67,"sma_120":8350.08},{"date":"2025-06-10","open":7839,"high":7888,"low":7731,"close":7809,"volume":7546,"rsi_14":47.37,"sma_20":8020.5,"sma_60":8258.83,"sma_120":8367.25},{"date":"2025-06-11","open":7888,"high":8036,"low":7809,"close":7898,"volume":48935,"rsi_14":46.43,"sma_20":7995.5,"sma_60":8238.33,"sma_120":8385.0},{"date":"2025-06-12","open":8046,"high":8046,"low":7878,"close":7898,"volume":35435,"rsi_14":44.95,"sma_20":7966.5,"sma_60":8215.17,"sma_120":8404.67},{"date":"2025-06-13","open":7898,"high":7967,"low":7602,"close":7691,"volume":52206,"rsi_14":43.36,"sma_20":7928.0,"sma_60":8188.67,"sma_120":8419.33},{"date":"2025-06-16","open":7642,"high":7809,"low":7504,"close":7790,"volume":37178,"rsi_14":50.0,"sma_20":7903.0,"sma_60":8161.83,"sma_120":8431.08},{"date":"2025-06-17","open":7721,"high":7839,"low":7543,"close":7691,"volume":30403,"rsi_14":45.24,"sma_20":7889.0,"sma_60":8136.33,"sma_120":8438.58},{"date":"2025-06-18","open":8036,"high":9693,"low":7583,"close":8253,"volume":3541527,"rsi_14":61.67,"sma_20":7908.5,"sma_60":8121.33,"sma_120":8450.42},{"date":"2025-06-19","open":8302,"high":8756,"low":8154,"close":8322,"volume":332400,"rsi_14":64.13,"sma_20":7926.0,"sma_60":8110.67,"sma_120":8463.58},{"date":"2025-06-20","open":8332,"high":8411,"low":8115,"close":8194,"volume":100710,"rsi_14":67.43,"sma_20":7935.5,"sma_60":8100.0,"sma_120":8474.42},{"date":"2025-06-23","open":8056,"high":8164,"low":7908,"close":7967,"volume":81871,"rsi_14":62.77,"sma_20":7942.0,"sma_60":8086.83,"sma_120":8481.42},{"date":"2025-06-24","open":8154,"high":9318,"low":8007,"close":8539,"volume":2730769,"rsi_14":71.19,"sma_20":7980.0,"sma_60":8086.67,"sma_120":8480.67},{"date":"2025-06-25","open":8509,"high":8746,"low":8431,"close":8618,"volume":234032,"rsi_14":71.07,"sma_20":8021.0,"sma_60":8087.67,"sma_120":8487.17},{"date":"2025-06-26","open":8559,"high":8578,"low":8184,"close":8431,"volume":143724,"rsi_14":63.22,"sma_20":8051.0,"sma_60":8088.17,"sma_120":8494.25},{"date":"2025-06-27","open":8519,"high":8529,"low":8253,"close":8283,"volume":66936,"rsi_14":58.89,"sma_20":8075.0,"sma_60":8090.5,"sma_120":8502.58},{"date":"2025-06-30","open":8283,"high":8342,"low":8085,"close":8243,"volume":38655,"rsi_14":58.66,"sma_20":8108.0,"sma_60":8094.33,"sma_120":8509.75},{"date":"2025-07-01","open":8243,"high":8332,"low":8224,"close":8283,"volume":45471,"rsi_14":57.83,"sma_20":8148.0,"sma_60":8097.17,"sma_120":8513.25},{"date":"2025-07-02","open":8322,"high":8322,"low":8085,"close":8204,"volume":35453,"rsi_14":56.03,"sma_20":8182.5,"sma_60":8100.67,"sma_120":8496.17},{"date":"2025-07-03","open":8194,"high":8411,"low":8194,"close":8342,"volume":32135,"rsi_14":63.2,"sma_20":8219.5,"sma_60":8107.67,"sma_120":8482.42},{"date":"2025-07-04","open":8322,"high":8431,"low":8154,"close":8283,"volume":27153,"rsi_14":60.16,"sma_20":8244.0,"sma_60":8115.5,"sma_120":8465.58},{"date":"2025-07-07","open":8283,"high":8322,"low":8115,"close":8135,"volume":29765,"rsi_14":58.96,"sma_20":8259.0,"sma_60":8129.33,"sma_120":8446.92},{"date":"2025-07-08","open":8135,"high":8184,"low":8046,"close":8095,"volume":33049,"rsi_14":45.96,"sma_20":8273.5,"sma_60":8141.83,"sma_120":8429.92},{"date":"2025-07-09","open":8105,"high":8273,"low":8046,"close":8164,"volume":45334,"rsi_14":45.96,"sma_20":8287.0,"sma_60":8159.5,"sma_120":8418.83},{"date":"2025-07-10","open":8164,"high":8174,"low":8026,"close":8066,"volume":47896,"rsi_14":46.67,"sma_20":8295.5,"sma_60":8165.17,"sma_120":8413.5},{"date":"2025-07-11","open":8184,"high":8273,"low":8085,"close":8194,"volume":40808,"rsi_14":56.22,"sma_20":8321.0,"sma_60":8172.17,"sma_120":8411.08},{"date":"2025-07-14","open":8194,"high":8194,"low":7957,"close":7997,"volume":47948,"rsi_14":31.29,"sma_20":8331.5,"sma_60":8170.83,"sma_120":8413.83},{"date":"2025-07-15","open":7997,"high":8056,"low":7859,"close":7938,"volume":57878,"rsi_14":26.21,"sma_20":8344.0,"sma_60":8167.5,"sma_120":8416.08},{"date":"2025-07-16","open":8105,"high":8105,"low":7819,"close":8036,"volume":22734,"rsi_14":35.29,"sma_20":8333.0,"sma_60":8169.83,"sma_120":8417.67},{"date":"2025-07-17","open":8135,"high":8135,"low":7938,"close":8066,"volume":9408,"rsi_14":41.13,"sma_20":8320.0,"sma_60":8170.67,"sma_120":8414.17},{"date":"2025-07-18","open":8066,"high":8105,"low":7938,"close":8007,"volume":8694,"rsi_14":40.48,"sma_20":8310.5,"sma_60":8170.17,"sma_120":8411.0},{"date":"2025-07-21","open":7997,"high":8085,"low":7888,"close":7957,"volume":10886,"rsi_14":37.01,"sma_20":8310.0,"sma_60":8171.0,"sma_120":8410.75},{"date":"2025-07-22","open":8007,"high":8036,"low":7740,"close":7829,"volume":46877,"rsi_14":35.61,"sma_20":8274.0,"sma_60":8169.5,"sma_120":8409.0},{"date":"2025-07-23","open":7819,"high":7888,"low":7652,"close":7731,"volume":25416,"rsi_14":25.78,"sma_20":8229.0,"sma_60":8164.17,"sma_120":8402.25},{"date":"2025-07-24","open":7750,"high":7928,"low":7721,"close":7750,"volume":18611,"rsi_14":28.23,"sma_20":8194.5,"sma_60":8158.5,"sma_120":8395.08},{"date":"2025-07-25","open":7790,"high":7859,"low":7711,"close":7731,"volume":14446,"rsi_14":31.53,"sma_20":8166.5,"sma_60":8151.17,"sma_120":8390.08},{"date":"2025-07-28","open":7740,"high":7888,"low":7592,"close":7731,"volume":15502,"rsi_14":32.71,"sma_20":8140.5,"sma_60":8143.67,"sma_120":8387.5},{"date":"2025-07-29","open":7691,"high":7888,"low":7592,"close":7790,"volume":20588,"rsi_14":32.08,"sma_20":8115.5,"sma_60":8137.0,"sma_120":8387.17},{"date":"2025-07-30","open":7790,"high":8007,"low":7790,"close":7938,"volume":25145,"rsi_14":44.14,"sma_20":8102.0,"sma_60":8132.83,"sma_120":8384.33},{"date":"2025-07-31","open":7918,"high":8076,"low":7888,"close":7957,"volume":16895,"rsi_14":38.0,"sma_20":8082.5,"sma_60":8132.17,"sma_120":8380.08},{"date":"2025-08-01","open":7938,"high":7938,"low":7514,"close":7553,"volume":58004,"rsi_14":31.4,"sma_20":8045.5,"sma_60":8121.0,"sma_120":8373.42},{"date":"2025-08-04","open":7711,"high":7819,"low":7494,"close":7740,"volume":17850,"rsi_14":42.54,"sma_20":8025.5,"sma_60":8111.33,"sma_120":8367.08},{"date":"2025-08-05","open":7740,"high":7928,"low":7740,"close":7869,"volume":15775,"rsi_14":43.8,"sma_20":8014.0,"sma_60":8102.67,"sma_120":8358.5},{"date":"2025-08-06","open":8016,"high":8115,"low":7809,"close":7898,"volume":12902,"rsi_14":43.8,"sma_20":8000.5,"sma_60":8094.33,"sma_120":8343.75},{"date":"2025-08-07","open":7898,"high":7928,"low":7790,"close":7829,"volume":8034,"rsi_14":43.48,"sma_20":7988.5,"sma_60":8083.5,"sma_120":8332.25},{"date":"2025-08-08","open":7770,"high":7947,"low":7770,"close":7809,"volume":11919,"rsi_14":44.44,"sma_20":7969.0,"sma_60":8072.67,"sma_120":8322.25},{"date":"2025-08-11","open":7809,"high":7849,"low":7760,"close":7829,"volume":9559,"rsi_14":50.0,"sma_20":7960.5,"sma_60":8065.0,"sma_120":8312.42},{"date":"2025-08-12","open":7849,"high":7918,"low":7701,"close":7721,"volume":11204,"rsi_14":49.6,"sma_20":7949.5,"sma_60":8060.83,"sma_120":8301.42},{"date":"2025-08-13","open":7701,"high":7849,"low":7691,"close":7780,"volume":7458,"rsi_14":51.16,"sma_20":7936.5,"sma_60":8059.33,"sma_120":8288.83},{"date":"2025-08-14","open":7760,"high":7898,"low":7681,"close":7701,"volume":8082,"rsi_14":48.89,"sma_20":7918.0,"sma_60":8054.67,"sma_120":8276.33},{"date":"2025-08-18","open":7711,"high":7770,"low":7454,"close":7553,"volume":29880,"rsi_14":44.0,"sma_20":7895.0,"sma_60":8047.0,"sma_120":8265.0},{"date":"2025-08-19","open":7583,"high":7612,"low":7425,"close":7454,"volume":15096,"rsi_14":38.96,"sma_20":7869.5,"sma_60":8040.5,"sma_120":8251.42},{"date":"2025-08-20","open":7307,"high":7829,"low":7198,"close":7445,"volume":27040,"rsi_14":32.14,"sma_20":7850.0,"sma_60":8034.67,"sma_120":8238.25},{"date":"2025-08-21","open":7464,"high":7750,"low":7376,"close":7592,"volume":49462,"rsi_14":37.91,"sma_20":7843.0,"sma_60":8031.0,"sma_120":8226.75},{"date":"2025-08-22","open":7504,"high":7573,"low":7415,"close":7445,"volume":29438,"rsi_14":45.67,"sma_20":7827.5,"sma_60":8024.33,"sma_120":8215.25},{"date":"2025-08-25","open":7445,"high":7553,"low":7405,"close":7494,"volume":6787,"rsi_14":38.94,"sma_20":7815.5,"sma_60":8019.0,"sma_120":8204.5},{"date":"2025-08-26","open":7415,"high":7632,"low":7415,"close":7553,"volume":6362,"rsi_14":34.91,"sma_20":7806.5,"sma_60":8018.33,"sma_120":8194.92},{"date":"2025-08-27","open":7553,"high":7632,"low":7445,"close":7464,"volume":11922,"rsi_14":30.36,"sma_20":7790.0,"sma_60":8017.83,"sma_120":8186.92},{"date":"2025-08-28","open":7474,"high":7563,"low":7385,"close":7385,"volume":10199,"rsi_14":30.09,"sma_20":7762.0,"sma_60":8015.5,"sma_120":8174.08},{"date":"2025-08-29","open":7484,"high":7701,"low":7425,"close":7494,"volume":41579,"rsi_14":36.89,"sma_20":7738.5,"sma_60":8013.5,"sma_120":8164.67},{"date":"2025-09-01","open":7523,"high":7859,"low":7504,"close":7770,"volume":54712,"rsi_14":47.97,"sma_20":7749.5,"sma_60":8013.0,"sma_120":8153.67},{"date":"2025-09-02","open":7721,"high":7987,"low":7721,"close":7869,"volume":70269,"rsi_14":55.1,"sma_20":7756.0,"sma_60":8013.5,"sma_120":8145.58},{"date":"2025-09-03","open":7849,"high":7888,"low":7721,"close":7740,"volume":11415,"rsi_14":48.7,"sma_20":7749.5,"sma_60":8012.33,"sma_120":8135.58},{"date":"2025-09-04","open":7740,"high":7878,"low":7740,"close":7829,"volume":13967,"rsi_14":54.19,"sma_20":7746.0,"sma_60":8011.17,"sma_120":8124.75},{"date":"2025-09-05","open":7829,"high":7829,"low":7691,"close":7711,"volume":12621,"rsi_14":55.26,"sma_20":7740.0,"sma_60":8008.0,"sma_120":8111.58},{"date":"2025-09-08","open":7701,"high":7790,"low":7602,"close":7642,"volume":11158,"rsi_14":56.38,"sma_20":7731.5,"sma_60":8007.17,"sma_120":8097.92},{"date":"2025-09-09","open":7721,"high":7721,"low":7553,"close":7602,"volume":13073,"rsi_14":55.26,"sma_20":7720.0,"sma_60":8004.0,"sma_120":8082.92},{"date":"2025-09-10","open":7681,"high":7839,"low":7642,"close":7760,"volume":27124,"rsi_14":55.56,"sma_20":7722.0,"sma_60":8005.17,"sma_120":8070.75},{"date":"2025-09-11","open":7839,"high":7839,"low":7681,"close":7711,"volume":11514,"rsi_14":59.44,"sma_20":7718.5,"sma_60":7996.0,"sma_120":8058.67},{"date":"2025-09-12","open":7819,"high":7859,"low":7632,"close":7632,"volume":33472,"rsi_14":54.79,"sma_20":7715.0,"sma_60":7984.33,"sma_120":8047.5},{"date":"2025-09-15","open":7839,"high":7839,"low":7642,"close":7691,"volume":14868,"rsi_14":54.79,"sma_20":7722.0,"sma_60":7975.83,"sma_120":8037.92},{"date":"2025-09-16","open":7721,"high":7859,"low":7632,"close":7652,"volume":12896,"rsi_14":56.74,"sma_20":7732.0,"sma_60":7970.5,"sma_120":8028.67},{"date":"2025-09-17","open":7652,"high":7652,"low":7553,"close":7583,"volume":20791,"rsi_14":57.14,"sma_20":7739.0,"sma_60":7954.33,"sma_120":8020.5},{"date":"2025-09-18","open":7731,"high":8036,"low":7652,"close":7869,"volume":113918,"rsi_14":62.03,"sma_20":7753.0,"sma_60":7941.67,"sma_120":8014.67},{"date":"2025-09-19","open":8050,"high":8170,"low":7970,"close":8010,"volume":63928,"rsi_14":54.89,"sma_20":7776.0,"sma_60":7932.67,"sma_120":8010.42},{"date":"2025-09-22","open":8026,"high":8263,"low":7987,"close":7987,"volume":96738,"rsi_14":54.55,"sma_20":7801.0,"sma_60":7927.67,"sma_120":8009.08},{"date":"2025-09-23","open":7967,"high":8026,"low":7809,"close":7888,"volume":27874,"rsi_14":55.81,"sma_20":7818.0,"sma_60":7921.67,"sma_120":8008.0},{"date":"2025-09-24","open":7898,"high":8204,"low":7800,"close":7908,"volume":37769,"rsi_14":53.28,"sma_20":7840.5,"sma_60":7915.33,"sma_120":8006.25},{"date":"2025-09-25","open":7977,"high":7977,"low":7780,"close":7790,"volume":30572,"rsi_14":53.28,"sma_20":7861.0,"sma_60":7908.33,"sma_120":8004.5},{"date":"2025-09-26","open":7790,"high":7790,"low":7494,"close":7533,"volume":48494,"rsi_14":46.1,"sma_20":7863.0,"sma_60":7894.67,"sma_120":8001.17},{"date":"2025-09-29","open":7602,"high":7938,"low":7592,"close":7770,"volume":47104,"rsi_14":55.28,"sma_20":7863.0,"sma_60":7886.0,"sma_120":8000.75},{"date":"2025-09-30","open":7721,"high":7967,"low":7721,"close":7878,"volume":25805,"rsi_14":53.85,"sma_20":7863.5,"sma_60":7881.67,"sma_120":8005.5},{"date":"2025-10-01","open":7908,"high":8056,"low":7770,"close":7888,"volume":22408,"rsi_14":55.92,"sma_20":7871.0,"sma_60":7878.17,"sma_120":8010.0},{"date":"2025-10-02","open":7849,"high":7967,"low":7849,"close":7898,"volume":18925,"rsi_14":59.31,"sma_20":7874.5,"sma_60":7873.67,"sma_120":8016.58},{"date":"2025-10-10","open":8056,"high":8214,"low":7938,"close":8135,"volume":61276,"rsi_14":63.8,"sma_20":7896.0,"sma_60":7874.83,"sma_120":8020.0},{"date":"2025-10-13","open":7898,"high":8145,"low":7780,"close":7997,"volume":24593,"rsi_14":60.12,"sma_20":7914.0,"sma_60":7871.5,"sma_120":8021.83},{"date":"2025-10-14","open":8214,"high":8332,"low":7928,"close":7967,"volume":153651,"rsi_14":61.54,"sma_20":7932.5,"sma_60":7871.0,"sma_120":8020.92},{"date":"2025-10-15","open":7997,"high":8214,"low":7977,"close":8145,"volume":43098,"rsi_14":58.86,"sma_20":7952.0,"sma_60":7874.5,"sma_120":8021.0},{"date":"2025-10-16","open":8184,"high":8184,"low":7957,"close":7997,"volume":30282,"rsi_14":52.94,"sma_20":7966.5,"sma_60":7873.83,"sma_120":8021.83},{"date":"2025-10-17","open":7967,"high":7967,"low":7612,"close":7642,"volume":63567,"rsi_14":41.12,"sma_20":7967.0,"sma_60":7866.67,"sma_120":8018.67},{"date":"2025-10-20","open":7691,"high":7721,"low":7504,"close":7652,"volume":29338,"rsi_14":43.62,"sma_20":7965.0,"sma_60":7860.67,"sma_120":8015.42},{"date":"2025-10-21","open":7661,"high":7691,"low":7523,"close":7543,"volume":25732,"rsi_14":40.61,"sma_20":7959.5,"sma_60":7853.67,"sma_120":8012.33},{"date":"2025-10-22","open":7543,"high":7632,"low":7257,"close":7474,"volume":46850,"rsi_14":41.67,"sma_20":7954.0,"sma_60":7847.67,"sma_120":8008.58},{"date":"2025-10-23","open":7474,"high":7543,"low":7316,"close":7376,"volume":33269,"rsi_14":45.45,"sma_20":7929.0,"sma_60":7841.67,"sma_120":8002.92},{"date":"2025-10-24","open":7425,"high":7533,"low":7178,"close":7178,"volume":68971,"rsi_14":32.56,"sma_20":7892.5,"sma_60":7832.0,"sma_120":7995.25},{"date":"2025-10-27","open":7178,"high":7287,"low":7139,"close":7198,"volume":50322,"rsi_14":28.83,"sma_20":7852.5,"sma_60":7823.0,"sma_120":7987.08},{"date":"2025-10-28","open":7198,"high":7287,"low":7070,"close":7139,"volume":43560,"rsi_14":27.38,"sma_20":7814.5,"sma_60":7813.0,"sma_120":7978.33},{"date":"2025-10-29","open":7198,"high":7612,"low":7119,"close":7346,"volume":83164,"rsi_14":35.11,"sma_20":7786.0,"sma_60":7805.5,"sma_120":7971.25},{"date":"2025-10-30","open":7346,"high":7425,"low":7208,"close":7218,"volume":38673,"rsi_14":23.73,"sma_20":7757.0,"sma_60":7793.33,"sma_120":7963.08},{"date":"2025-10-31","open":7267,"high":7366,"low":7080,"close":7090,"volume":31855,"rsi_14":23.86,"sma_20":7734.5,"sma_60":7778.67,"sma_120":7955.42},{"date":"2025-11-03","open":7109,"high":7188,"low":6961,"close":6961,"volume":47557,"rsi_14":22.58,"sma_20":7693.5,"sma_60":7768.67,"sma_120":7944.83},{"date":"2025-11-04","open":6981,"high":7080,"low":6863,"close":6932,"volume":24623,"rsi_14":14.04,"sma_20":7645.5,"sma_60":7755.0,"sma_120":7933.17},{"date":"2025-11-05","open":6912,"high":6932,"low":6518,"close":6784,"volume":46098,"rsi_14":14.04,"sma_20":7589.5,"sma_60":7736.67,"sma_120":7919.67},{"date":"2025-11-06","open":6804,"high":8815,"low":6528,"close":8815,"volume":1916951,"rsi_14":67.45,"sma_20":7636.0,"sma_60":7752.17,"sma_120":7923.25},{"date":"2025-11-07","open":8657,"high":8677,"low":7681,"close":7829,"volume":1787834,"rsi_14":52.05,"sma_20":7620.5,"sma_60":7752.17,"sma_120":7917.83},{"date":"2025-11-10","open":7888,"high":8726,"low":7800,"close":8026,"volume":2149576,"rsi_14":55.46,"sma_20":7622.0,"sma_60":7755.83,"sma_120":7914.25},{"date":"2025-11-11","open":8056,"high":8342,"low":7869,"close":8105,"volume":404710,"rsi_14":57.11,"sma_20":7629.0,"sma_60":7760.5,"sma_120":7912.75},{"date":"2025-11-12","open":8224,"high":8224,"low":7869,"close":8026,"volume":152818,"rsi_14":57.37,"sma_20":7623.0,"sma_60":7765.67,"sma_120":7913.25},{"date":"2025-11-13","open":7977,"high":8105,"low":7918,"close":8036,"volume":107370,"rsi_14":60.14,"sma_20":7625.0,"sma_60":7770.0,"sma_120":7914.67},{"date":"2025-11-14","open":7800,"high":7938,"low":7671,"close":7721,"volume":169424,"rsi_14":55.77,"sma_20":7629.0,"sma_60":7770.33,"sma_120":7912.5},{"date":"2025-11-17","open":7671,"high":7800,"low":7523,"close":7661,"volume":77367,"rsi_14":55.77,"sma_20":7629.5,"sma_60":7772.17,"sma_120":7909.58},{"date":"2025-11-18","open":7592,"high":7661,"low":7385,"close":7395,"volume":84343,"rsi_14":50.54,"sma_20":7622.0,"sma_60":7771.17,"sma_120":7905.83},{"date":"2025-11-19","open":7395,"high":7474,"low":7247,"close":7346,"volume":35841,"rsi_14":51.42,"sma_20":7615.5,"sma_60":7769.5,"sma_120":7902.08},{"date":"2025-11-20","open":7346,"high":7543,"low":7316,"close":7494,"volume":38165,"rsi_14":54.47,"sma_20":7621.5,"sma_60":7767.83,"sma_120":7899.42},{"date":"2025-11-21","open":7218,"high":7307,"low":7099,"close":7139,"volume":44982,"rsi_14":51.87,"sma_20":7619.5,"sma_60":7762.67,"sma_120":7893.5},{"date":"2025-11-24","open":7139,"high":7237,"low":7040,"close":7040,"volume":27235,"rsi_14":51.12,"sma_20":7611.5,"sma_60":7755.0,"sma_120":7887.0},{"date":"2025-11-25","open":7168,"high":7385,"low":6784,"close":7001,"volume":47168,"rsi_14":52.3,"sma_20":7604.5,"sma_60":7745.67,"sma_120":7882.0},{"date":"2025-11-26","open":7001,"high":7159,"low":6981,"close":7129,"volume":32026,"rsi_14":20.0,"sma_20":7593.5,"sma_60":7740.0,"sma_120":7878.92},{"date":"2025-11-27","open":7188,"high":7198,"low":7040,"close":7109,"volume":20001,"rsi_14":30.48,"sma_20":7588.0,"sma_60":7735.33,"sma_120":7875.42},{"date":"2025-11-28","open":7109,"high":7346,"low":7011,"close":7307,"volume":36120,"rsi_14":30.48,"sma_20":7599.0,"sma_60":7732.17,"sma_120":7872.83},{"date":"2025-12-01","open":7336,"high":7533,"low":7326,"close":7346,"volume":25757,"rsi_14":28.96,"sma_20":7618.5,"sma_60":7725.0,"sma_120":7869.0},{"date":"2025-12-02","open":7326,"high":7474,"low":7316,"close":7445,"volume":22560,"rsi_14":34.05,"sma_20":7644.5,"sma_60":7717.83,"sma_120":7865.67},{"date":"2025-12-03","open":7445,"high":7504,"low":7395,"close":7454,"volume":22142,"rsi_14":34.05,"sma_20":7678.5,"sma_60":7713.0,"sma_120":7862.67},{"date":"2025-12-04","open":7454,"high":7464,"low":7316,"close":7346,"volume":18747,"rsi_14":38.41,"sma_20":7604.0,"sma_60":7704.83,"sma_120":7858.0},{"date":"2025-12-05","open":7435,"high":7435,"low":7247,"close":7346,"volume":25559,"rsi_14":39.87,"sma_20":7579.5,"sma_60":7698.67,"sma_120":7853.33},{"date":"2025-12-08","open":7316,"high":7494,"low":7267,"close":7494,"volume":26093,"rsi_14":53.42,"sma_20":7552.5,"sma_60":7696.17,"sma_120":7851.67},{"date":"2025-12-09","open":7494,"high":7592,"low":7326,"close":7415,"volume":31528,"rsi_14":52.35,"sma_20":7517.5,"sma_60":7693.0,"sma_120":7848.5},{"date":"2025-12-10","open":7415,"high":7553,"low":7247,"close":7326,"volume":24660,"rsi_14":44.06,"sma_20":7482.0,"sma_60":7685.67,"sma_120":7845.42},{"date":"2025-12-11","open":7326,"high":7435,"low":7277,"close":7415,"volume":21093,"rsi_14":62.07,"sma_20":7450.5,"sma_60":7680.67,"sma_120":7838.33},{"date":"2025-12-12","open":7415,"high":7504,"low":7415,"close":7474,"volume":42551,"rsi_14":69.64,"sma_20":7438.0,"sma_60":7678.0,"sma_120":7831.17},{"date":"2025-12-15","open":7385,"high":7425,"low":7297,"close":7316,"volume":20268,"rsi_14":62.9,"sma_20":7420.5,"sma_60":7671.67,"sma_120":7823.75},{"date":"2025-12-16","open":7307,"high":7356,"low":7090,"close":7090,"volume":40949,"rsi_14":48.51,"sma_20":7405.0,"sma_60":7662.17,"sma_120":7816.33},{"date":"2025-12-17","open":7198,"high":7208,"low":7070,"close":7099,"volume":24841,"rsi_14":49.62,"sma_20":7392.5,"sma_60":7654.0,"sma_120":7804.17},{"date":"2025-12-18","open":6991,"high":7139,"low":6952,"close":7090,"volume":17259,"rsi_14":40.35,"sma_20":7372.0,"sma_60":7640.83,"sma_120":7791.25},{"date":"2025-12-19","open":7080,"high":7159,"low":7001,"close":7159,"volume":24154,"rsi_14":41.88,"sma_20":7373.0,"sma_60":7628.33,"sma_120":7780.5},{"date":"2025-12-22","open":7139,"high":7346,"low":7139,"close":7247,"volume":27983,"rsi_14":41.38,"sma_20":7383.5,"sma_60":7615.83,"sma_120":7771.75},{"date":"2025-12-23","open":7267,"high":7454,"low":7099,"close":7129,"volume":25874,"rsi_14":37.01,"sma_20":7390.0,"sma_60":7603.0,"sma_120":7762.33},{"date":"2025-12-24","open":7109,"high":7307,"low":7040,"close":7070,"volume":24668,"rsi_14":38.52,"sma_20":7387.0,"sma_60":7588.83,"sma_120":7752.08},{"date":"2025-12-26","open":7060,"high":7395,"low":7040,"close":7060,"volume":40566,"rsi_14":38.21,"sma_20":7384.5,"sma_60":7576.5,"sma_120":7742.42},{"date":"2025-12-29","open":7170,"high":7400,"low":7150,"close":7380,"volume":40234,"rsi_14":41.54,"sma_20":7383.0,"sma_60":7572.17,"sma_120":7733.42},{"date":"2025-12-30","open":7350,"high":7480,"low":7290,"close":7420,"volume":31978,"rsi_14":46.03,"sma_20":7381.5,"sma_60":7564.5,"sma_120":7725.25},{"date":"2026-01-02","open":7430,"high":7650,"low":7340,"close":7490,"volume":86472,"rsi_14":52.42,"sma_20":7378.5,"sma_60":7556.17,"sma_120":7718.92},{"date":"2026-01-05","open":7570,"high":7740,"low":7550,"close":7670,"volume":82200,"rsi_14":55.64,"sma_20":7384.0,"sma_60":7550.67,"sma_120":7714.42},{"date":"2026-01-06","open":7680,"high":7830,"low":7590,"close":7710,"volume":42892,"rsi_14":54.96,"sma_20":7397.0,"sma_60":7545.67,"sma_120":7709.67},{"date":"2026-01-07","open":7760,"high":7850,"low":7550,"close":7750,"volume":94921,"rsi_14":63.87,"sma_20":7412.0,"sma_60":7537.33,"sma_120":7706.08},{"date":"2026-01-08","open":7760,"high":7890,"low":7580,"close":7730,"volume":63065,"rsi_14":77.55,"sma_20":7418.5,"sma_60":7531.0,"sma_120":7701.25},{"date":"2026-01-09","open":7730,"high":7810,"low":7600,"close":7640,"volume":51004,"rsi_14":70.75,"sma_20":7424.5,"sma_60":7523.67,"sma_120":7697.33},{"date":"2026-01-12","open":7640,"high":7780,"low":7610,"close":7640,"volume":64849,"rsi_14":71.43,"sma_20":7435.0,"sma_60":7513.33,"sma_120":7693.92},{"date":"2026-01-13","open":7610,"high":7760,"low":7580,"close":7720,"volume":38051,"rsi_14":71.7,"sma_20":7445.0,"sma_60":7506.83,"sma_120":7690.33},{"date":"2026-01-14","open":7740,"high":7800,"low":7590,"close":7610,"volume":28956,"rsi_14":62.04,"sma_20":7446.5,"sma_60":7504.5,"sma_120":7685.58},{"date":"2026-01-15","open":7610,"high":7670,"low":7400,"close":7620,"volume":58685,"rsi_14":70.1,"sma_20":7456.5,"sma_60":7502.17,"sma_120":7681.42},{"date":"2026-01-16","open":7640,"high":7690,"low":7500,"close":7580,"volume":41826,"rsi_14":72.34,"sma_20":7495.0,"sma_60":7501.0,"sma_120":7677.33},{"date":"2026-01-19","open":8040,"high":9320,"low":7820,"close":8440,"volume":2916555,"rsi_14":83.54,"sma_20":7557.5,"sma_60":7517.0,"sma_120":7681.5},{"date":"2026-01-20","open":8440,"high":8470,"low":8100,"close":8270,"volume":348276,"rsi_14":74.85,"sma_20":7608.0,"sma_60":7533.5,"sma_120":7685.08},{"date":"2026-01-21","open":8110,"high":9170,"low":8010,"close":8630,"volume":1128625,"rsi_14":78.5,"sma_20":7672.0,"sma_60":7555.67,"sma_120":7691.5},{"date":"2026-01-22","open":8660,"high":8910,"low":8410,"close":8410,"volume":286935,"rsi_14":68.14,"sma_20":7731.0,"sma_60":7575.17,"sma_120":7696.25},{"date":"2026-01-23","open":8420,"high":8650,"low":8290,"close":8490,"volume":155279,"rsi_14":68.75,"sma_20":7797.0,"sma_60":7592.5,"sma_120":7701.67},{"date":"2026-01-26","open":8500,"high":8560,"low":8300,"close":8450,"volume":161172,"rsi_14":66.83,"sma_20":7861.5,"sma_60":7611.33,"sma_120":7706.25},{"date":"2026-01-27","open":8450,"high":8470,"low":8200,"close":8220,"volume":130542,"rsi_14":60.7,"sma_20":7903.5,"sma_60":7628.5,"sma_120":7707.67},{"date":"2026-01-28","open":8390,"high":8860,"low":8300,"close":8480,"volume":140366,"rsi_14":67.07,"sma_20":7956.5,"sma_60":7652.17,"sma_120":7711.08},{"date":"2026-01-29","open":8500,"high":8680,"low":8220,"close":8550,"volume":143599,"rsi_14":67.98,"sma_20":8009.5,"sma_60":7677.5,"sma_120":7718.5},{"date":"2026-01-30","open":8750,"high":8750,"low":8330,"close":8520,"volume":124949,"rsi_14":66.13,"sma_20":8052.0,"sma_60":7704.83,"sma_120":7724.08},{"date":"2026-02-02","open":8400,"high":8500,"low":8160,"close":8160,"volume":100895,"rsi_14":60.07,"sma_20":8074.5,"sma_60":7691.83,"sma_120":7725.58},{"date":"2026-02-03","open":8370,"high":8670,"low":8240,"close":8670,"volume":112505,"rsi_14":66.25,"sma_20":8120.5,"sma_60":7704.0,"sma_120":7731.08},{"date":"2026-02-04","open":8640,"high":8700,"low":8510,"close":8580,"volume":81635,"rsi_14":65.24,"sma_20":8163.0,"sma_60":7720.67,"sma_120":7736.42},{"date":"2026-02-05","open":8480,"high":8500,"low":8240,"close":8320,"volume":52288,"rsi_14":60.45,"sma_20":8197.0,"sma_60":7723.67,"sma_120":7739.75},{"date":"2026-02-06","open":8280,"high":8280,"low":7800,"close":8200,"volume":83619,"rsi_14":45.71,"sma_20":8225.0,"sma_60":7723.33,"sma_120":7741.92},{"date":"2026-02-09","open":8280,"high":8520,"low":8240,"close":8380,"volume":69857,"rsi_14":51.96,"sma_20":8258.0,"sma_60":7727.33,"sma_120":7746.5},{"date":"2026-02-10","open":8380,"high":8520,"low":8300,"close":8450,"volume":29200,"rsi_14":46.43,"sma_20":8300.0,"sma_60":7732.33,"sma_120":7751.17},{"date":"2026-02-11","open":8600,"high":8640,"low":8320,"close":8330,"volume":45066,"rsi_14":48.35,"sma_20":8335.5,"sma_60":7740.67,"sma_120":7755.5},{"date":"2026-02-12","open":8380,"high":8500,"low":8250,"close":8340,"volume":57651,"rsi_14":46.81,"sma_20":8373.5,"sma_60":7750.17,"sma_120":7761.17},{"date":"2026-02-13","open":8300,"high":8300,"low":8120,"close":8200,"volume":50741,"rsi_14":44.9,"sma_20":8404.5,"sma_60":7761.83,"sma_120":7766.5},{"date":"2026-02-19","open":8160,"high":8290,"low":8100,"close":8220,"volume":67621,"rsi_14":50.0,"sma_20":8393.5,"sma_60":7774.67,"sma_120":7772.08},{"date":"2026-02-20","open":8230,"high":8400,"low":8160,"close":8260,"volume":32274,"rsi_14":44.55,"sma_20":8393.0,"sma_60":7785.67,"sma_120":7776.75},{"date":"2026-02-23","open":8260,"high":10500,"low":8220,"close":9030,"volume":2297234,"rsi_14":58.82,"sma_20":8413.0,"sma_60":7815.5,"sma_120":7789.08},{"date":"2026-02-24","open":8860,"high":9690,"low":8750,"close":8960,"volume":716818,"rsi_14":57.97,"sma_20":8440.5,"sma_60":7845.83,"sma_120":7800.42},{"date":"2026-02-25","open":9130,"high":9315,"low":8880,"close":9060,"volume":252410,"rsi_14":68.0,"sma_20":8469.0,"sma_60":7878.5,"sma_120":7812.08},{"date":"2026-02-26","open":9400,"high":9500,"low":8940,"close":9120,"volume":220442,"rsi_14":60.98,"sma_20":8502.5,"sma_60":7916.17,"sma_120":7825.75},{"date":"2026-02-27","open":9130,"high":9330,"low":8800,"close":8850,"volume":208800,"rsi_14":56.05,"sma_20":8534.0,"sma_60":7937.33,"sma_120":7836.33},{"date":"2026-03-03","open":8780,"high":9120,"low":8450,"close":8460,"volume":157076,"rsi_14":52.97,"sma_20":8533.0,"sma_60":7954.83,"sma_120":7843.5},{"date":"2026-03-04","open":8240,"high":8240,"low":7630,"close":7630,"volume":232902,"rsi_14":40.72,"sma_20":8487.0,"sma_60":7957.83,"sma_120":7841.42},{"date":"2026-03-05","open":7970,"high":8570,"low":7970,"close":8410,"volume":95025,"rsi_14":50.41,"sma_20":8481.5,"sma_60":7972.17,"sma_120":7845.0},{"date":"2026-03-06","open":8270,"high":8610,"low":8200,"close":8490,"volume":48319,"rsi_14":50.54,"sma_20":8498.0,"sma_60":7987.67,"sma_120":7850.33},{"date":"2026-03-09","open":8100,"high":8200,"low":7670,"close":7920,"volume":104712,"rsi_14":45.04,"sma_20":8460.5,"sma_60":7995.5,"sma_120":7850.17},{"date":"2026-03-10","open":8090,"high":8570,"low":8060,"close":8470,"volume":87150,"rsi_14":51.39,"sma_20":8455.0,"sma_60":8012.5,"sma_120":7855.58},{"date":"2026-03-11","open":8500,"high":9370,"low":8490,"close":9150,"volume":253228,"rsi_14":59.12,"sma_20":8496.5,"sma_60":8038.33,"sma_120":7867.25},{"date":"2026-03-12","open":9180,"high":10400,"low":8930,"close":9700,"volume":1325436,"rsi_14":62.89,"sma_20":8571.5,"sma_60":8074.67,"sma_120":7883.83},{"date":"2026-03-13","open":9440,"high":9750,"low":9070,"close":9700,"volume":298258,"rsi_14":62.63,"sma_20":8637.5,"sma_60":8112.5,"sma_120":7899.08},{"date":"2026-03-16","open":9740,"high":9990,"low":9410,"close":9780,"volume":200132,"rsi_14":57.49,"sma_20":8704.0,"sma_60":8150.17,"sma_120":7914.08},{"date":"2026-03-17","open":9940,"high":10620,"low":9800,"close":10010,"volume":439981,"rsi_14":60.15,"sma_20":8788.0,"sma_60":8190.67,"sma_120":7934.33},{"date":"2026-03-18","open":10100,"high":10260,"low":9600,"close":9900,"volume":166359,"rsi_14":58.11,"sma_20":8866.0,"sma_60":8232.0,"sma_120":7951.83},{"date":"2026-03-19","open":9680,"high":10190,"low":9550,"close":9910,"volume":112769,"rsi_14":57.7,"sma_20":8951.5,"sma_60":8277.33,"sma_120":7969.75},{"date":"2026-03-20","open":9930,"high":10220,"low":9900,"close":10140,"volume":121492,"rsi_14":62.67,"sma_20":9047.5,"sma_60":8326.33,"sma_120":7990.17},{"date":"2026-03-23","open":9990,"high":10450,"low":9720,"close":10140,"volume":161534,"rsi_14":67.87,"sma_20":9141.5,"sma_60":8375.5,"sma_120":8008.17},{"date":"2026-03-24","open":10290,"high":13180,"low":10290,"close":13180,"volume":3598419,"rsi_14":90.16,"sma_20":9349.0,"sma_60":8474.17,"sma_120":8051.25},{"date":"2026-03-25","open":13390,"high":14250,"low":12660,"close":13550,"volume":5911509,"rsi_14":89.54,"sma_20":9578.5,"sma_60":8577.5,"sma_120":8096.67},{"date":"2026-03-26","open":13380,"high":13380,"low":11830,"close":11830,"volume":1328374,"rsi_14":70.52,"sma_20":9717.0,"sma_60":8654.17,"sma_120":8128.58},{"date":"2026-03-27","open":11820,"high":12500,"low":11140,"close":11830,"volume":1166080,"rsi_14":75.83,"sma_20":9852.5,"sma_60":8731.83,"sma_120":8160.33},{"date":"2026-03-30","open":11190,"high":11800,"low":10750,"close":11120,"volume":523285,"rsi_14":67.14,"sma_20":9966.0,"sma_60":8797.83,"sma_120":8187.17},{"date":"2026-03-31","open":10840,"high":10960,"low":10240,"close":10630,"volume":368016,"rsi_14":59.81,"sma_20":10074.5,"sma_60":8852.0,"sma_120":8212.08},{"date":"2026-04-01","open":11029,"high":11661,"low":10959,"close":11440,"volume":577566,"rsi_14":61.0,"sma_20":10263.5,"sma_60":8918.5,"sma_120":8241.5},{"date":"2026-04-02","open":11410,"high":11630,"low":10500,"close":10660,"volume":376726,"rsi_14":55.63,"sma_20":10376.0,"sma_60":8971.33,"sma_120":8263.75},{"date":"2026-04-03","open":10930,"high":11400,"low":10640,"close":10960,"volume":265950,"rsi_14":56.75,"sma_20":10499.5,"sma_60":9026.17,"sma_120":8288.42},{"date":"2026-04-06","open":12120,"high":12320,"low":11160,"close":11230,"volume":828300,"rsi_14":56.95,"sma_20":10665.0,"sma_60":9084.83,"sma_120":8315.25},{"date":"2026-04-07","open":11430,"high":11430,"low":10480,"close":10710,"volume":283855,"rsi_14":54.41,"sma_20":10777.0,"sma_60":9134.17,"sma_120":8335.75},{"date":"2026-04-08","open":11100,"high":12400,"low":11100,"close":12350,"volume":1298469,"rsi_14":61.28,"sma_20":10937.0,"sma_60":9211.17,"sma_120":8371.08},{"date":"2026-04-09","open":12380,"high":12500,"low":11500,"close":11740,"volume":478498,"rsi_14":57.14,"sma_20":11039.0,"sma_60":9279.5,"sma_120":8401.58},{"date":"2026-04-10","open":12300,"high":12860,"low":12090,"close":12220,"volume":1384664,"rsi_14":58.9,"sma_20":11165.0,"sma_60":9355.83,"sma_120":8434.58},{"date":"2026-04-13","open":11850,"high":13810,"low":11780,"close":13500,"volume":2032099,"rsi_14":51.61,"sma_20":11351.0,"sma_60":9452.17,"sma_120":8479.5},{"date":"2026-04-14","open":14470,"high":14470,"low":13000,"close":13470,"volume":1802769,"rsi_14":49.58,"sma_20":11524.0,"sma_60":9549.83,"sma_120":8527.17},{"date":"2026-04-15","open":14100,"high":17510,"low":13740,"close":17510,"volume":5023536,"rsi_14":73.87,"sma_20":11904.5,"sma_60":9714.67,"sma_120":8608.42},{"date":"2026-04-16","open":20500,"high":22750,"low":17510,"close":17870,"volume":13317034,"rsi_14":74.63,"sma_20":12302.5,"sma_60":9886.17,"sma_120":8693.58},{"date":"2026-04-17","open":17000,"high":17200,"low":15330,"close":16480,"volume":3337376,"rsi_14":70.71,"sma_20":12619.5,"sma_60":10020.17,"sma_120":8767.75},{"date":"2026-04-20","open":16340,"high":19430,"low":15600,"close":16760,"volume":4887155,"rsi_14":74.08,"sma_20":12950.5,"sma_60":10161.67,"sma_120":8845.08},{"date":"2026-04-21","open":16780,"high":17010,"low":14710,"close":15390,"volume":1529235,"rsi_14":64.94,"sma_20":13061.0,"sma_60":10274.33,"sma_120":8912.67},{"date":"2026-04-22","open":15300,"high":15300,"low":14500,"close":14850,"volume":677182,"rsi_14":65.98,"sma_20":13126.0,"sma_60":10381.67,"sma_120":8975.58},{"date":"2026-04-23","open":14900,"high":15160,"low":14000,"close":14300,"volume":623701,"rsi_14":62.5,"sma_20":13249.5,"sma_60":10478.5,"sma_120":9034.42},{"date":"2026-04-24","open":14300,"high":14560,"low":14020,"close":14170,"volume":445372,"rsi_14":61.12,"sma_20":13366.5,"sma_60":10573.83,"sma_120":9090.42},{"date":"2026-04-27","open":14180,"high":15250,"low":14170,"close":14930,"volume":742187,"rsi_14":65.68,"sma_20":13557.0,"sma_60":10685.67,"sma_120":9153.83},{"date":"2026-04-28","open":15190,"high":15200,"low":14180,"close":14760,"volume":419400,"rsi_14":60.05,"sma_20":13763.5,"sma_60":10790.33,"sma_120":9216.92},{"date":"2026-04-29","open":14760,"high":15170,"low":14320,"close":15170,"volume":345986,"rsi_14":64.55,"sma_20":13951.5,"sma_60":10900.67,"sma_120":9289.08},{"date":"2026-04-30","open":15170,"high":16390,"low":15000,"close":15340,"volume":1179627,"rsi_14":59.19,"sma_20":15173.0,"sma_60":12789.33,"sma_120":11034.58},{"date":"2026-05-04","open":16100,"high":16440,"low":15340,"close":15660,"volume":909459,"rsi_14":60.27,"sma_20":14420.5,"sma_60":11139.33,"sma_120":9426.92},{"date":"2026-05-06","open":15710,"high":17170,"low":15590,"close":16300,"volume":1444363,"rsi_14":62.71,"sma_20":14674.0,"sma_60":11266.5,"sma_120":9488.25},{"date":"2026-05-07","open":16470,"high":16840,"low":14850,"close":15540,"volume":707112,"rsi_14":37.45,"sma_20":14915.5,"sma_60":11382.5,"sma_120":9551.58},{"date":"2026-05-08","open":15520,"high":16280,"low":14610,"close":14980,"volume":542381,"rsi_14":32.05,"sma_20":15047.0,"sma_60":11493.5,"sma_120":9608.58},{"date":"2026-05-11","open":15110,"high":16220,"low":14990,"close":15000,"volume":648151,"rsi_14":38.92,"sma_20":15210.0,"sma_60":11606.83,"sma_120":9665.08},{"date":"2026-05-12","open":15500,"high":16070,"low":13690,"close":14180,"volume":592716,"rsi_14":32.13,"sma_20":15308.0,"sma_60":11703.5,"sma_120":9715.42},{"date":"2026-05-13","open":14160,"high":14560,"low":13770,"close":14050,"volume":263692,"rsi_14":38.8,"sma_20":15335.5,"sma_60":11796.83,"sma_120":9764.58},{"date":"2026-05-14","open":13980,"high":14250,"low":12930,"close":13530,"volume":302344,"rsi_14":38.93,"sma_20":15338.5,"sma_60":11883.5,"sma_120":9812.08},{"date":"2026-05-15","open":13540,"high":13750,"low":12700,"close":12850,"volume":350899,"rsi_14":38.1,"sma_20":15105.5,"sma_60":11958.67,"sma_120":9854.42},{"date":"2026-05-18","open":12440,"high":12910,"low":11760,"close":12520,"volume":208455,"rsi_14":36.88,"sma_20":14838.0,"sma_60":12030.67,"sma_120":9896.25},{"date":"2026-05-19","open":12500,"high":12880,"low":11960,"close":12400,"volume":235707,"rsi_14":27.61,"sma_20":14634.0,"sma_60":12100.33,"sma_120":9937.5},{"date":"2026-05-20","open":12400,"high":12720,"low":11520,"close":11900,"volume":241240,"rsi_14":26.09,"sma_20":14391.0,"sma_60":12161.0,"sma_120":9973.33},{"date":"2026-05-21","open":12200,"high":13070,"low":12150,"close":12570,"volume":212050,"rsi_14":29.17,"sma_20":14250.0,"sma_60":12220.0,"sma_120":10017.75},{"date":"2026-05-22","open":14770,"high":14980,"low":13590,"close":14000,"volume":846033,"rsi_14":41.07,"sma_20":14207.5,"sma_60":12304.0,"sma_120":10074.92},{"date":"2026-05-26","open":14430,"high":16140,"low":14330,"close":15670,"volume":1220266,"rsi_14":50.06,"sma_20":14276.0,"sma_60":12414.17,"sma_120":10146.33},{"date":"2026-05-27","open":15570,"high":15570,"low":13650,"close":13670,"volume":540101,"rsi_14":37.12,"sma_20":14251.0,"sma_60":12490.0,"sma_120":10200.0},{"date":"2026-05-28","open":13680,"high":13690,"low":11900,"close":12510,"volume":373005,"rsi_14":35.72,"sma_20":14130.0,"sma_60":12551.0,"sma_120":10244.17},{"date":"2026-05-29","open":12650,"high":12740,"low":11900,"close":11930,"volume":206544,"rsi_14":35.65,"sma_20":13988.5,"sma_60":12608.83,"sma_120":10281.83},{"date":"2026-06-01","open":11760,"high":11870,"low":10780,"close":11160,"volume":321279,"rsi_14":33.13,"sma_20":13788.0,"sma_60":12667.67,"sma_120":10312.75},{"date":"2026-06-02","open":11150,"high":11260,"low":10550,"close":10710,"volume":162827,"rsi_14":34.24,"sma_20":13556.5,"sma_60":12706.0,"sma_120":10339.08},{"date":"2026-06-04","open":10540,"high":11430,"low":10540,"close":10610,"volume":157502,"rsi_14":34.34,"sma_20":13304.0,"sma_60":12741.33,"sma_120":10364.5},{"date":"2026-06-05","open":10220,"high":10380,"low":9910,"close":10080,"volume":138790,"rsi_14":34.3,"sma_20":12993.0,"sma_60":12777.33,"sma_120":10386.42},{"date":"2026-06-08","open":9300,"high":9730,"low":9120,"close":9120,"volume":208855,"rsi_14":33.45,"sma_20":12672.0,"sma_60":12788.17,"sma_120":10400.33},{"date":"2026-06-09","open":9190,"high":10140,"low":9190,"close":9810,"volume":185519,"rsi_14":38.35,"sma_20":12413.5,"sma_60":12799.17,"sma_120":10418.75},{"date":"2026-06-10","open":9590,"high":9850,"low":9300,"close":9450,"volume":129085,"rsi_14":37.57,"sma_20":12136.0,"sma_60":12795.0,"sma_120":10434.83},{"date":"2026-06-11","open":9300,"high":9690,"low":9130,"close":9660,"volume":89417,"rsi_14":40.33,"sma_20":11910.0,"sma_60":12794.33,"sma_120":10453.42},{"date":"2026-06-12","open":9900,"high":10200,"low":9820,"close":10000,"volume":124348,"rsi_14":38.58,"sma_20":11707.5,"sma_60":12798.0,"sma_120":10474.08},{"date":"2026-06-15","open":10170,"high":10470,"low":9700,"close":9810,"volume":115952,"rsi_14":29.07,"sma_20":11521.5,"sma_60":12794.67,"sma_120":10492.67},{"date":"2026-06-16","open":9900,"high":10220,"low":9650,"close":9650,"volume":113306,"rsi_14":14.59,"sma_20":11361.5,"sma_60":12790.5,"sma_120":10511.25},{"date":"2026-06-17","open":9730,"high":9840,"low":9510,"close":9750,"volume":89399,"rsi_14":44.52,"sma_20":10107.5,"sma_60":12575.0,"sma_120":10653.42},{"date":"2026-06-18","open":9770,"high":9840,"low":9450,"close":9580,"volume":78461,"rsi_14":23.89,"sma_20":11082.0,"sma_60":12778.5,"sma_120":10552.42},{"date":"2026-06-19","open":9580,"high":9650,"low":8850,"close":9110,"volume":130276,"rsi_14":24.36,"sma_20":10942.5,"sma_60":12761.33,"sma_120":10568.42},{"date":"2026-06-22","open":8670,"high":9260,"low":8670,"close":8950,"volume":122286,"rsi_14":27.4,"sma_20":10761.5,"sma_60":12690.83,"sma_120":10582.5},{"date":"2026-06-23","open":8990,"high":9000,"low":8040,"close":8050,"volume":243560,"rsi_14":25.09,"sma_20":10464.0,"sma_60":12599.17,"sma_120":10588.33},{"date":"2026-06-24","open":8050,"high":8650,"low":8050,"close":8260,"volume":114436,"rsi_14":28.44,"sma_20":10093.5,"sma_60":12539.67,"sma_120":10596.92},{"date":"2026-06-25","open":8260,"high":8600,"low":7800,"close":7880,"volume":76276,"rsi_14":29.25,"sma_20":9804.0,"sma_60":12473.83,"sma_120":10602.83},{"date":"2026-06-26","open":7760,"high":7880,"low":7270,"close":7410,"volume":103990,"rsi_14":32.22,"sma_20":9549.0,"sma_60":12412.0,"sma_120":10604.92},{"date":"2026-06-29","open":7240,"high":7970,"low":7240,"close":7910,"volume":96486,"rsi_14":29.44,"sma_20":9348.0,"sma_60":12366.67,"sma_120":10609.33},{"date":"2026-06-30","open":7910,"high":8250,"low":7850,"close":7850,"volume":97817,"rsi_14":31.48,"sma_20":9182.5,"sma_60":12307.33,"sma_120":10612.92},{"date":"2026-07-01","open":8050,"high":8270,"low":7850,"close":8070,"volume":69808,"rsi_14":31.64,"sma_20":9050.5,"sma_60":12264.17,"sma_120":10617.75},{"date":"2026-07-02","open":8010,"high":8140,"low":7430,"close":7480,"volume":93835,"rsi_14":22.49,"sma_20":8894.0,"sma_60":12206.17,"sma_120":10616.17},{"date":"2026-07-03","open":7460,"high":7660,"low":7170,"close":7570,"volume":63912,"rsi_14":25.0,"sma_20":8768.5,"sma_60":12145.17,"sma_120":10615.0},{"date":"2026-07-06","open":7620,"high":7820,"low":7310,"close":7480,"volume":44702,"rsi_14":25.4,"sma_20":8686.5,"sma_60":12091.33,"sma_120":10612.75},{"date":"2026-07-07","open":7340,"high":7740,"low":7160,"close":7330,"volume":59398,"rsi_14":22.87,"sma_20":8562.5,"sma_60":12007.67,"sma_120":10609.42},{"date":"2026-07-08","open":7130,"high":7300,"low":6750,"close":6820,"volume":93511,"rsi_14":21.25,"sma_20":8431.0,"sma_60":11925.67,"sma_120":10602.58},{"date":"2026-07-09","open":6820,"high":7320,"low":6810,"close":7080,"volume":64035,"rsi_14":27.89,"sma_20":8302.0,"sma_60":11840.0,"sma_120":10597.92},{"date":"2026-07-10","open":7000,"high":7680,"low":7000,"close":7620,"volume":70420,"rsi_14":36.62,"sma_20":8183.0,"sma_60":11742.0,"sma_120":10597.08},{"date":"2026-07-13","open":7630,"high":7970,"low":7140,"close":7140,"volume":82090,"rsi_14":40.0,"sma_20":8049.5,"sma_60":11636.5,"sma_120":10593.17},{"date":"2026-07-14","open":7030,"high":7200,"low":6720,"close":7080,"volume":61597,"rsi_14":36.59,"sma_20":7921.0,"sma_60":11462.67,"sma_120":10588.67},{"date":"2026-07-15","open":7140,"high":7570,"low":7140,"close":7460,"volume":35709,"rsi_14":45.23,"sma_20":7806.5,"sma_60":11289.17,"sma_120":10587.67},{"date":"2026-07-16","open":7450,"high":7450,"low":7110,"close":7170,"volume":30682,"rsi_14":47.16,"sma_20":7686.0,"sma_60":11134.0,"sma_120":10577.08},{"date":"2026-07-20","open":6960,"high":7110,"low":6700,"close":6730,"volume":54388,"rsi_14":35.82,"sma_20":7567.0,"sma_60":10966.83,"sma_120":10564.25},{"date":"2026-07-21","open":6600,"high":7020,"low":6570,"close":6890,"volume":47804,"rsi_14":38.73,"sma_20":7464.0,"sma_60":10825.17,"sma_120":10549.75},{"date":"2026-07-22","open":6950,"high":7400,"low":6810,"close":6810,"volume":42319,"rsi_14":34.71,"sma_20":7402.0,"sma_60":10691.17,"sma_120":10536.42},{"date":"2026-07-23","open":7010,"high":7150,"low":6900,"close":7130,"volume":36738,"rsi_14":45.45,"sma_20":7345.5,"sma_60":10571.67,"sma_120":10525.08},{"date":"2026-07-24","open":7080,"high":7090,"low":6680,"close":6820,"volume":55092,"rsi_14":40.79,"sma_20":7292.5,"sma_60":10449.17,"sma_120":10511.5},{"date":"2026-07-27","open":6850,"high":7090,"low":6760,"close":6960,"volume":42411,"rsi_14":43.69,"sma_20":7270.0,"sma_60":10316.33,"sma_120":10501.0},{"date":"2026-07-28","open":6900,"high":6950,"low":6290,"close":6330,"volume":73024,"rsi_14":39.13,"sma_20":7191.0,"sma_60":10175.83,"sma_120":10483.08},{"date":"2026-07-29","open":6330,"high":6590,"low":5590,"close":5770,"volume":94757,"rsi_14":38.71,"sma_20":7087.0,"sma_60":10019.17,"sma_120":10459.92},{"date":"2026-07-30","open":5360,"high":6060,"low":5360,"close":5790,"volume":55807,"rsi_14":35.37,"sma_20":6973.0,"sma_60":9860.0,"sma_120":10437.17},{"date":"2026-07-31","open":5990,"high":6480,"low":5980,"close":6480,"volume":53815,"rsi_14":37.5,"sma_20":6923.0,"sma_60":9707.0,"sma_120":10423.17},{"date":"2026-08-03","open":6410,"high":6780,"low":6340,"close":6490,"volume":42273,"rsi_14":42.05,"sma_20":6869.0,"sma_60":9543.5,"sma_120":10405.0},{"date":"2026-08-04","open":6600,"high":7040,"low":6600,"close":6970,"volume":56896,"rsi_14":48.78,"sma_20":6843.5,"sma_60":9400.67,"sma_120":10391.58},{"date":"2026-08-05","open":7120,"high":7570,"low":7120,"close":7460,"volume":86389,"rsi_14":50.0,"sma_20":6850.0,"sma_60":9275.33,"sma_120":10384.42},{"date":"2026-08-06","open":7450,"high":7460,"low":7130,"close":7350,"volume":44000,"rsi_14":52.03,"sma_20":6876.5,"sma_60":9147.83,"sma_120":10377.33},{"date":"2026-08-07","open":7350,"high":7700,"low":7050,"close":7130,"volume":26681,"rsi_14":54.74,"sma_20":6879.0,"sma_60":9030.33,"sma_120":10366.92},{"date":"2026-08-10","open":7300,"high":7780,"low":7290,"close":7660,"volume":62153,"rsi_14":58.39,"sma_20":6881.0,"sma_60":8923.83,"sma_120":10360.33},{"date":"2026-08-11","open":7580,"high":7770,"low":7400,"close":7620,"volume":26069,"rsi_14":58.9,"sma_20":6905.0,"sma_60":8825.33,"sma_120":10354.42},{"date":"2026-08-12","open":7620,"high":7800,"low":7500,"close":7780,"volume":28002,"rsi_14":57.4,"sma_20":6940.0,"sma_60":8740.83,"sma_120":10349.75},{"date":"2026-08-13","open":8130,"high":8130,"low":7780,"close":7810,"volume":51171,"rsi_14":62.04,"sma_20":6957.5,"sma_60":8662.33,"sma_120":10346.5},{"date":"2026-08-14","open":7810,"high":8060,"low":7620,"close":7780,"volume":19903,"rsi_14":60.25,"sma_20":6988.0,"sma_60":8585.33,"sma_120":10342.83},{"date":"2026-08-18","open":7800,"high":7900,"low":7410,"close":7600,"volume":39396,"rsi_14":67.89,"sma_20":7031.5,"sma_60":8513.67,"sma_120":10337.33},{"date":"2026-08-19","open":7490,"high":7550,"low":7260,"close":7310,"volume":30290,"rsi_14":73.48,"sma_20":7052.5,"sma_60":8426.0,"sma_120":10323.0},{"date":"2026-08-20","open":7310,"high":7500,"low":7250,"close":7350,"volume":22528,"rsi_14":73.64,"sma_20":7079.5,"sma_60":8315.17,"sma_120":10309.58},{"date":"2026-08-21","open":7320,"high":7320,"low":6950,"close":6980,"volume":40460,"rsi_14":58.39,"sma_20":7072.0,"sma_60":8170.33,"sma_120":10292.25},{"date":"2026-08-24","open":7100,"high":7180,"low":6890,"close":7050,"volume":49683,"rsi_14":59.21,"sma_20":7083.5,"sma_60":8060.0,"sma_120":10275.0},{"date":"2026-08-25","open":7050,"high":7490,"low":6810,"close":7430,"volume":36389,"rsi_14":57.82,"sma_20":7107.0,"sma_60":7975.33,"sma_120":10263.17},{"date":"2026-08-26","open":7440,"high":7560,"low":7270,"close":7520,"volume":24601,"rsi_14":51.18,"sma_20":7166.5,"sma_60":7901.83,"sma_120":10255.33},{"date":"2026-08-27","open":7480,"high":7630,"low":7400,"close":7590,"volume":22643,"rsi_14":54.8,"sma_20":7257.5,"sma_60":7842.33,"sma_120":10255.0},{"date":"2026-08-28","open":7590,"high":7750,"low":7480,"close":7700,"volume":18204,"rsi_14":61.92,"sma_20":7353.0,"sma_60":7792.17,"sma_120":10249.08},{"date":"2026-08-31","open":7630,"high":7630,"low":7310,"close":7440,"volume":29862,"rsi_14":44.81,"sma_20":7401.0,"sma_60":7739.33,"sma_120":10240.33},{"date":"2026-09-01","open":7440,"high":7450,"low":7300,"close":7440,"volume":14411,"rsi_14":45.67,"sma_20":7448.5,"sma_60":7695.33,"sma_120":10236.33},{"date":"2026-09-02","open":7240,"high":7410,"low":7010,"close":7160,"volume":37679,"rsi_14":35.91,"sma_20":7458.0,"sma_60":7662.67,"sma_120":10225.42},{"date":"2026-09-03","open":7160,"high":7230,"low":6890,"close":6900,"volume":29116,"rsi_14":31.28,"sma_20":7430.0,"sma_60":7614.17,"sma_120":10206.67},{"date":"2026-09-04","open":6930,"high":7200,"low":6930,"close":7030,"volume":16739,"rsi_14":35.18,"sma_20":7414.0,"sma_60":7573.83,"sma_120":10184.42},{"date":"2026-09-07","open":7070,"high":7090,"low":6830,"close":6990,"volume":40653,"rsi_14":37.24,"sma_20":7407.0,"sma_60":7529.33,"sma_120":10161.83},{"date":"2026-09-08","open":6990,"high":7090,"low":6910,"close":6930,"volume":50028,"rsi_14":41.2,"sma_20":7370.5,"sma_60":7478.17,"sma_120":10138.08},{"date":"2026-09-09","open":6980,"high":7850,"low":6970,"close":7450,"volume":177654,"rsi_14":51.89,"sma_20":7362.0,"sma_60":7438.83,"sma_120":10116.75},{"date":"2026-09-10","open":7420,"high":7420,"low":7180,"close":7340,"volume":33173,"rsi_14":57.56,"sma_20":7340.0,"sma_60":7400.33,"sma_120":10095.42},{"date":"2026-09-11","open":7300,"high":7850,"low":7020,"close":7520,"volume":99919,"rsi_14":59.44,"sma_20":7325.5,"sma_60":7363.17,"sma_120":10075.5},{"date":"2026-09-14","open":7520,"high":7860,"low":7370,"close":7720,"volume":93881,"rsi_14":56.28,"sma_20":7322.5,"sma_60":7332.17,"sma_120":10055.33},{"date":"2026-09-15","open":7730,"high":8000,"low":7540,"close":7800,"volume":81059,"rsi_14":56.09,"sma_20":7332.5,"sma_60":7310.33,"sma_120":10035.83},{"date":"2026-09-16","open":7800,"high":8170,"low":7610,"close":7930,"volume":219513,"rsi_14":57.2,"sma_20":7363.5,"sma_60":7293.33,"sma_120":9992.08},{"date":"2026-09-17","open":7950,"high":8090,"low":7750,"close":7950,"volume":88199,"rsi_14":55.51,"sma_20":7393.5,"sma_60":7291.67,"sma_120":9945.42},{"date":"2026-09-18","open":8000,"high":8900,"low":8000,"close":8360,"volume":291048,"rsi_14":69.01,"sma_20":7462.5,"sma_60":7293.33,"sma_120":9916.5},{"date":"2026-09-21","open":8480,"high":8550,"low":7950,"close":8110,"volume":148454,"rsi_14":62.55,"sma_20":7515.5,"sma_60":7297.17,"sma_120":9885.5},{"date":"2026-09-22","open":8200,"high":8240,"low":7910,"close":8040,"volume":48660,"rsi_14":67.89,"sma_20":7546.0,"sma_60":7307.67,"sma_120":9859.83},{"date":"2026-09-23","open":8150,"high":8390,"low":8050,"close":8240,"volume":76758,"rsi_14":77.92,"sma_20":7582.0,"sma_60":7313.17,"sma_120":9839.92},{"date":"2026-09-28","open":8220,"high":8460,"low":8010,"close":8250,"volume":88064,"rsi_14":76.75,"sma_20":7615.0,"sma_60":7319.83,"sma_120":9813.58},{"date":"2026-09-29","open":8280,"high":8320,"low":7990,"close":8100,"volume":34174,"rsi_14":73.22,"sma_20":7635.0,"sma_60":7320.33,"sma_120":9792.25},{"date":"2026-09-30","open":8260,"high":8350,"low":8030,"close":8180,"volume":44212,"rsi_14":75.93,"sma_20":7672.0,"sma_60":7332.0,"sma_120":9769.08},{"date":"2026-10-01","open":8040,"high":8400,"low":8030,"close":8340,"volume":53679,"rsi_14":71.71,"sma_20":7717.0,"sma_60":7344.83,"sma_120":9745.0},{"date":"2026-10-02","open":8360,"high":8890,"low":8360,"close":8770,"volume":99243,"rsi_14":80.17,"sma_20":7797.5,"sma_60":7366.33,"sma_120":9728.83},{"date":"2026-10-06","open":8880,"high":9570,"low":8810,"close":9080,"volume":226785,"rsi_14":81.2,"sma_20":7906.5,"sma_60":7395.5,"sma_120":9701.58},{"date":"2026-10-07","open":9150,"high":9150,"low":8520,"close":8570,"volume":93325,"rsi_14":65.12,"sma_20":7983.5,"sma_60":7424.67,"sma_120":9675.17},{"date":"2026-10-08","open":8560,"high":8570,"low":8260,"close":8310,"volume":54040,"rsi_14":58.53,"sma_20":8049.5,"sma_60":7445.17,"sma_120":9642.58},{"date":"2026-10-12","open":8330,"high":8670,"low":7830,"close":7870,"volume":71000,"rsi_14":49.09,"sma_20":8096.5,"sma_60":7449.33,"sma_120":9595.67},{"date":"2026-10-13","open":7750,"high":8130,"low":7650,"close":8060,"volume":81815,"rsi_14":51.59,"sma_20":8127.0,"sma_60":7464.67,"sma_120":9550.58},{"date":"2026-10-14","open":8060,"high":8230,"low":7760,"close":7840,"volume":36585,"rsi_14":42.07,"sma_20":8152.0,"sma_60":7477.33,"sma_120":9470.0},{"date":"2026-10-15","open":7600,"high":7600,"low":7080,"close":7200,"volume":102976,"rsi_14":37.6,"sma_20":8136.0,"sma_60":7473.0,"sma_120":9381.08},{"date":"2026-10-16","open":7240,"high":7850,"low":7240,"close":7820,"volume":46588,"rsi_14":47.39,"sma_20":8141.0,"sma_60":7483.83,"sma_120":9308.92},{"date":"2026-10-19","open":7500,"high":8370,"low":7500,"close":7980,"volume":52776,"rsi_14":46.89,"sma_20":8150.0,"sma_60":7504.67,"sma_120":9235.75},{"date":"2026-10-20","open":7980,"high":7980,"low":7450,"close":7500,"volume":40065,"rsi_14":41.94,"sma_20":8128.5,"sma_60":7514.83,"sma_120":9170.0},{"date":"2026-10-21","open":7670,"high":7900,"low":7410,"close":7570,"volume":54444,"rsi_14":44.2,"sma_20":8109.5,"sma_60":7527.5,"sma_120":9109.33},{"date":"2026-10-22","open":7530,"high":7720,"low":7390,"close":7460,"volume":28014,"rsi_14":42.17,"sma_20":8064.5,"sma_60":7533.0,"sma_120":9052.33},{"date":"2026-10-23","open":7171,"high":7380,"low":6957,"close":7380,"volume":25775}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":692.99,"pbr":0.75,"per":10.65,"roa":2.09,"roe":2.23,"grade":"C","comment":"PER 10.69배, ROE 2.23%","revenue":25773748475.0,"analysis":"PER 10.7배입니다. ROE 2.2%입니다. 시가총액 686.61억. 매출 257.74억, 영업이익 8.34억.","eps_basis":"TTM","debt_ratio":0.06929788003292149,"market_cap":68382674100,"net_income":6425154746.0,"total_debt":6349738296.0,"ttm_window":"2025Q3~2026Q2","gross_margin":25.76,"total_assets":97979356590.0,"total_equity":91629618294.0,"profit_margin":24.93,"revenue_basis":"TTM","dividend_yield":0.65,"net_income_basis":"TTM","operating_income":833520189.0,"operating_margin":3.23,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7380.0,"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":8900.0},{"date":"2016-10-25","close":9010.0},{"date":"2016-10-26","close":8950.0},{"date":"2016-10-27","close":9150.0},{"date":"2016-10-28","close":8870.0},{"date":"2016-10-31","close":8370.0},{"date":"2016-11-01","close":8380.0},{"date":"2016-11-02","close":7800.0},{"date":"2016-11-03","close":7900.0},{"date":"2016-11-04","close":7990.0},{"date":"2016-11-07","close":8370.0},{"date":"2016-11-08","close":8450.0},{"date":"2016-11-09","close":8010.0},{"date":"2016-11-10","close":8130.0},{"date":"2016-11-11","close":7990.0},{"date":"2016-11-14","close":7970.0},{"date":"2016-11-15","close":8440.0},{"date":"2016-11-16","close":8560.0},{"date":"2016-11-17","close":8560.0},{"date":"2016-11-18","close":8310.0},{"date":"2016-11-21","close":8120.0},{"date":"2016-11-22","close":8170.0},{"date":"2016-11-23","close":7950.0},{"date":"2016-11-24","close":7680.0},{"date":"2016-11-25","close":7680.0},{"date":"2016-11-28","close":7680.0},{"date":"2016-11-29","close":7730.0},{"date":"2016-11-30","close":7730.0},{"date":"2016-12-01","close":7600.0},{"date":"2016-12-02","close":7420.0},{"date":"2016-12-05","close":7060.0},{"date":"2016-12-06","close":7230.0},{"date":"2016-12-07","close":7180.0},{"date":"2016-12-08","close":7270.0},{"date":"2016-12-09","close":7390.0},{"date":"2016-12-12","close":7550.0},{"date":"2016-12-13","close":7600.0},{"date":"2016-12-14","close":7720.0},{"date":"2016-12-15","close":7960.0},{"date":"2016-12-16","close":7920.0},{"date":"2016-12-19","close":7870.0},{"date":"2016-12-20","close":7820.0},{"date":"2016-12-21","close":7910.0},{"date":"2016-12-22","close":7940.0},{"date":"2016-12-23","close":7960.0},{"date":"2016-12-26","close":7920.0},{"date":"2016-12-27","close":8050.0},{"date":"2016-12-28","close":8290.0},{"date":"2016-12-29","close":8880.0},{"date":"2017-01-02","close":8990.0},{"date":"2017-01-03","close":8890.0},{"date":"2017-01-04","close":8890.0},{"date":"2017-01-05","close":8650.0},{"date":"2017-01-06","close":8670.0},{"date":"2017-01-09","close":8780.0},{"date":"2017-01-10","close":8680.0},{"date":"2017-01-11","close":8640.0},{"date":"2017-01-12","close":8560.0},{"date":"2017-01-13","close":8250.0},{"date":"2017-01-16","close":8300.0},{"date":"2017-01-17","close":8340.0},{"date":"2017-01-18","close":8590.0},{"date":"2017-01-19","close":8560.0},{"date":"2017-01-20","close":8410.0},{"date":"2017-01-23","close":8210.0},{"date":"2017-01-24","close":8070.0},{"date":"2017-01-25","close":8010.0},{"date":"2017-01-26","close":8100.0},{"date":"2017-01-31","close":7930.0},{"date":"2017-02-01","close":7950.0},{"date":"2017-02-02","close":7830.0},{"date":"2017-02-03","close":7630.0},{"date":"2017-02-06","close":7730.0},{"date":"2017-02-07","close":7570.0},{"date":"2017-02-08","close":7550.0},{"date":"2017-02-09","close":7700.0},{"date":"2017-02-10","close":7710.0},{"date":"2017-02-13","close":7880.0},{"date":"2017-02-14","close":7720.0},{"date":"2017-02-15","close":7720.0},{"date":"2017-02-16","close":7640.0},{"date":"2017-02-17","close":7650.0},{"date":"2017-02-20","close":8480.0},{"date":"2017-02-21","close":8210.0},{"date":"2017-02-22","close":8280.0},{"date":"2017-02-23","close":8150.0},{"date":"2017-02-24","close":7900.0},{"date":"2017-02-27","close":7930.0},{"date":"2017-02-28","close":7940.0},{"date":"2017-03-02","close":8050.0},{"date":"2017-03-03","close":7760.0},{"date":"2017-03-06","close":7680.0},{"date":"2017-03-07","close":7830.0},{"date":"2017-03-08","close":7850.0},{"date":"2017-03-09","close":7880.0},{"date":"2017-03-10","close":8010.0},{"date":"2017-03-13","close":8030.0},{"date":"2017-03-14","close":8140.0},{"date":"2017-03-15","close":8210.0},{"date":"2017-03-16","close":8570.0},{"date":"2017-03-17","close":8540.0},{"date":"2017-03-20","close":8550.0},{"date":"2017-03-21","close":8340.0},{"date":"2017-03-22","close":8170.0},{"date":"2017-03-23","close":8290.0},{"date":"2017-03-24","close":8320.0},{"date":"2017-03-27","close":8430.0},{"date":"2017-03-28","close":8510.0},{"date":"2017-03-29","close":8560.0},{"date":"2017-03-30","close":8720.0},{"date":"2017-03-31","close":8780.0},{"date":"2017-04-03","close":8820.0},{"date":"2017-04-04","close":8680.0},{"date":"2017-04-05","close":8850.0},{"date":"2017-04-06","close":9070.0},{"date":"2017-04-07","close":9300.0},{"date":"2017-04-10","close":9110.0},{"date":"2017-04-11","close":8820.0},{"date":"2017-04-12","close":9300.0},{"date":"2017-04-13","close":9400.0},{"date":"2017-04-14","close":8950.0},{"date":"2017-04-17","close":9010.0},{"date":"2017-04-18","close":8940.0},{"date":"2017-04-19","close":8840.0},{"date":"2017-04-20","close":8500.0},{"date":"2017-04-21","close":8370.0},{"date":"2017-04-24","close":8200.0},{"date":"2017-04-25","close":8440.0},{"date":"2017-04-26","close":8520.0},{"date":"2017-04-27","close":8330.0},{"date":"2017-04-28","close":8250.0},{"date":"2017-05-02","close":8420.0},{"date":"2017-05-04","close":8520.0},{"date":"2017-05-08","close":8570.0},{"date":"2017-05-10","close":8450.0},{"date":"2017-05-11","close":8560.0},{"date":"2017-05-12","close":8650.0},{"date":"2017-05-15","close":8530.0},{"date":"2017-05-16","close":8770.0},{"date":"2017-05-17","close":8610.0},{"date":"2017-05-18","close":8440.0},{"date":"2017-05-19","close":8370.0},{"date":"2017-05-22","close":8370.0},{"date":"2017-05-23","close":8350.0},{"date":"2017-05-24","close":8290.0},{"date":"2017-05-25","close":8270.0},{"date":"2017-05-26","close":8260.0},{"date":"2017-05-29","close":8180.0},{"date":"2017-05-30","close":8290.0},{"date":"2017-05-31","close":8300.0},{"date":"2017-06-01","close":8300.0},{"date":"2017-06-02","close":8230.0},{"date":"2017-06-05","close":8360.0},{"date":"2017-06-07","close":8400.0},{"date":"2017-06-08","close":8580.0},{"date":"2017-06-09","close":8420.0},{"date":"2017-06-12","close":8320.0},{"date":"2017-06-13","close":8280.0},{"date":"2017-06-14","close":8660.0},{"date":"2017-06-15","close":8970.0},{"date":"2017-06-16","close":8870.0},{"date":"2017-06-19","close":8830.0},{"date":"2017-06-20","close":8530.0},{"date":"2017-06-21","close":8780.0},{"date":"2017-06-22","close":8660.0},{"date":"2017-06-23","close":8670.0},{"date":"2017-06-26","close":8770.0},{"date":"2017-06-27","close":8850.0},{"date":"2017-06-28","close":8730.0},{"date":"2017-06-29","close":9050.0},{"date":"2017-06-30","close":8550.0},{"date":"2017-07-03","close":8220.0},{"date":"2017-07-04","close":8200.0},{"date":"2017-07-05","close":8310.0},{"date":"2017-07-06","close":8290.0},{"date":"2017-07-07","close":8210.0},{"date":"2017-07-10","close":8200.0},{"date":"2017-07-11","close":8000.0},{"date":"2017-07-12","close":7730.0},{"date":"2017-07-13","close":7640.0},{"date":"2017-07-14","close":7570.0},{"date":"2017-07-17","close":7660.0},{"date":"2017-07-18","close":7740.0},{"date":"2017-07-19","close":7820.0},{"date":"2017-07-20","close":7800.0},{"date":"2017-07-21","close":7800.0},{"date":"2017-07-24","close":7690.0},{"date":"2017-07-25","close":7650.0},{"date":"2017-07-26","close":7420.0},{"date":"2017-07-27","close":7410.0},{"date":"2017-07-28","close":7270.0},{"date":"2017-07-31","close":7260.0},{"date":"2017-08-01","close":7360.0},{"date":"2017-08-02","close":7400.0},{"date":"2017-08-03","close":7130.0},{"date":"2017-08-04","close":7260.0},{"date":"2017-08-07","close":7300.0},{"date":"2017-08-08","close":7300.0},{"date":"2017-08-09","close":7090.0},{"date":"2017-08-10","close":7020.0},{"date":"2017-08-11","close":6800.0},{"date":"2017-08-14","close":6930.0},{"date":"2017-08-16","close":7030.0},{"date":"2017-08-17","close":7200.0},{"date":"2017-08-18","close":7100.0},{"date":"2017-08-21","close":7150.0},{"date":"2017-08-22","close":7080.0},{"date":"2017-08-23","close":6990.0},{"date":"2017-08-24","close":6930.0},{"date":"2017-08-25","close":7030.0},{"date":"2017-08-28","close":6970.0},{"date":"2017-08-29","close":6940.0},{"date":"2017-08-30","close":6960.0},{"date":"2017-08-31","close":6900.0},{"date":"2017-09-01","close":7150.0},{"date":"2017-09-04","close":6960.0},{"date":"2017-09-05","close":6800.0},{"date":"2017-09-06","close":7140.0},{"date":"2017-09-07","close":7150.0},{"date":"2017-09-08","close":7150.0},{"date":"2017-09-11","close":7230.0},{"date":"2017-09-12","close":7230.0},{"date":"2017-09-13","close":7170.0},{"date":"2017-09-14","close":7280.0},{"date":"2017-09-15","close":7180.0},{"date":"2017-09-18","close":7220.0},{"date":"2017-09-19","close":7300.0},{"date":"2017-09-20","close":7030.0},{"date":"2017-09-21","close":6790.0},{"date":"2017-09-22","close":6660.0},{"date":"2017-09-25","close":6420.0},{"date":"2017-09-26","close":6450.0},{"date":"2017-09-27","close":6450.0},{"date":"2017-09-28","close":6490.0},{"date":"2017-09-29","close":6530.0},{"date":"2017-10-10","close":6200.0},{"date":"2017-10-11","close":6330.0},{"date":"2017-10-12","close":6420.0},{"date":"2017-10-13","close":6450.0},{"date":"2017-10-16","close":6340.0},{"date":"2017-10-17","close":6340.0},{"date":"2017-10-18","close":6190.0},{"date":"2017-10-19","close":6140.0},{"date":"2017-10-20","close":6170.0},{"date":"2017-10-23","close":6190.0},{"date":"2017-10-24","close":6200.0},{"date":"2017-10-25","close":6200.0},{"date":"2017-10-26","close":6260.0},{"date":"2017-10-27","close":6260.0},{"date":"2017-10-30","close":6270.0},{"date":"2017-10-31","close":6330.0},{"date":"2017-11-01","close":6350.0},{"date":"2017-11-02","close":6300.0},{"date":"2017-11-03","close":6280.0},{"date":"2017-11-06","close":6300.0},{"date":"2017-11-07","close":6370.0},{"date":"2017-11-08","close":6430.0},{"date":"2017-11-09","close":6390.0},{"date":"2017-11-10","close":6420.0},{"date":"2017-11-13","close":6400.0},{"date":"2017-11-14","close":6520.0},{"date":"2017-11-15","close":6590.0},{"date":"2017-11-16","close":6550.0},{"date":"2017-11-17","close":6480.0},{"date":"2017-11-20","close":6570.0},{"date":"2017-11-21","close":6430.0},{"date":"2017-11-22","close":6510.0},{"date":"2017-11-23","close":6530.0},{"date":"2017-11-24","close":6730.0},{"date":"2017-11-27","close":6800.0},{"date":"2017-11-28","close":6630.0},{"date":"2017-11-29","close":6520.0},{"date":"2017-11-30","close":6510.0},{"date":"2017-12-01","close":6580.0},{"date":"2017-12-04","close":6690.0},{"date":"2017-12-05","close":6750.0},{"date":"2017-12-06","close":6790.0},{"date":"2017-12-07","close":6590.0},{"date":"2017-12-08","close":6510.0},{"date":"2017-12-11","close":6510.0},{"date":"2017-12-12","close":6480.0},{"date":"2017-12-13","close":6410.0},{"date":"2017-12-14","close":6370.0},{"date":"2017-12-15","close":6300.0},{"date":"2017-12-18","close":6280.0},{"date":"2017-12-19","close":6250.0},{"date":"2017-12-20","close":6180.0},{"date":"2017-12-21","close":6030.0},{"date":"2017-12-22","close":6060.0},{"date":"2017-12-26","close":6100.0},{"date":"2017-12-27","close":6240.0},{"date":"2017-12-28","close":6270.0},{"date":"2018-01-02","close":5873.5195},{"date":"2018-01-03","close":5939.0923},{"date":"2018-01-04","close":5910.9893},{"date":"2018-01-05","close":6060.8721},{"date":"2018-01-08","close":6098.3428},{"date":"2018-01-09","close":6332.5337},{"date":"2018-01-10","close":6154.5479},{"date":"2018-01-11","close":6051.5039},{"date":"2018-01-12","close":6051.5039},{"date":"2018-01-15","close":6145.1816},{"date":"2018-01-16","close":6098.3428},{"date":"2018-01-17","close":6201.3872},{"date":"2018-01-18","close":6463.6821},{"date":"2018-01-19","close":6482.417},{"date":"2018-01-22","close":6585.4609},{"date":"2018-01-23","close":6613.564},{"date":"2018-01-24","close":6519.8872},{"date":"2018-01-25","close":6622.9312},{"date":"2018-01-26","close":6641.667},{"date":"2018-01-29","close":6707.2407},{"date":"2018-01-30","close":6594.8281},{"date":"2018-01-31","close":6669.769},{"date":"2018-02-01","close":6594.8281},{"date":"2018-02-02","close":6604.1963},{"date":"2018-02-05","close":6454.3135},{"date":"2018-02-06","close":6482.417},{"date":"2018-02-07","close":6416.8428},{"date":"2018-02-08","close":6838.3882},{"date":"2018-02-09","close":6810.2842},{"date":"2018-02-12","close":6651.0342},{"date":"2018-02-13","close":6519.8872},{"date":"2018-02-14","close":6557.3579},{"date":"2018-02-19","close":6716.6079},{"date":"2018-02-20","close":6885.2261},{"date":"2018-02-21","close":7007.0054},{"date":"2018-02-22","close":6838.3882},{"date":"2018-02-23","close":6716.6079},{"date":"2018-02-26","close":6669.769},{"date":"2018-02-27","close":6613.564},{"date":"2018-02-28","close":6491.7837},{"date":"2018-03-02","close":6304.4307},{"date":"2018-03-05","close":6201.3872},{"date":"2018-03-06","close":6276.3281},{"date":"2018-03-07","close":6388.7407},{"date":"2018-03-08","close":6323.166},{"date":"2018-03-09","close":6379.3721},{"date":"2018-03-12","close":6426.2104},{"date":"2018-03-13","close":6295.0635},{"date":"2018-03-14","close":6332.5337},{"date":"2018-03-15","close":6435.5786},{"date":"2018-03-16","close":6435.5786},{"date":"2018-03-19","close":6501.1514},{"date":"2018-03-20","close":6444.9463},{"date":"2018-03-21","close":6435.5786},{"date":"2018-03-22","close":6313.7988},{"date":"2018-03-23","close":5854.7832},{"date":"2018-03-26","close":5892.2544},{"date":"2018-03-27","close":5929.7246},{"date":"2018-03-28","close":5920.3569},{"date":"2018-03-29","close":5920.3569},{"date":"2018-03-30","close":5864.1509},{"date":"2018-04-02","close":5826.6807},{"date":"2018-04-03","close":5714.2681},{"date":"2018-04-04","close":5742.3721},{"date":"2018-04-05","close":5779.8428},{"date":"2018-04-06","close":5667.4302},{"date":"2018-04-09","close":5826.6807},{"date":"2018-04-10","close":5761.1069},{"date":"2018-04-11","close":5648.6958},{"date":"2018-04-12","close":5761.1069},{"date":"2018-04-13","close":5704.9019},{"date":"2018-04-16","close":5742.3721},{"date":"2018-04-17","close":5939.0923},{"date":"2018-04-18","close":5957.8276},{"date":"2018-04-19","close":5920.3569},{"date":"2018-04-20","close":5976.5635},{"date":"2018-04-23","close":5901.6221},{"date":"2018-04-24","close":5836.0479},{"date":"2018-04-25","close":5723.6372},{"date":"2018-04-26","close":5770.4756},{"date":"2018-04-27","close":5723.6372},{"date":"2018-04-30","close":5695.5337},{"date":"2018-05-02","close":5658.063},{"date":"2018-05-03","close":5601.8569},{"date":"2018-05-04","close":5695.5337},{"date":"2018-05-08","close":5639.3271},{"date":"2018-05-09","close":5686.166},{"date":"2018-05-10","close":5667.4302},{"date":"2018-05-11","close":5742.3721},{"date":"2018-05-14","close":5658.063},{"date":"2018-05-15","close":5629.9604},{"date":"2018-05-16","close":5480.0776},{"date":"2018-05-17","close":5545.6514},{"date":"2018-05-18","close":5583.1216},{"date":"2018-05-21","close":5526.916},{"date":"2018-05-23","close":5573.7549},{"date":"2018-05-24","close":5620.5923},{"date":"2018-05-25","close":5611.2246},{"date":"2018-05-28","close":5526.916},{"date":"2018-05-29","close":5517.5479},{"date":"2018-05-30","close":5283.3574},{"date":"2018-05-31","close":5330.1963},{"date":"2018-06-01","close":5386.4014},{"date":"2018-06-04","close":5433.2393},{"date":"2018-06-05","close":5433.2393},{"date":"2018-06-07","close":5480.0776},{"date":"2018-06-08","close":5470.7095},{"date":"2018-06-11","close":5461.3423},{"date":"2018-06-12","close":5442.6069},{"date":"2018-06-14","close":5245.8867},{"date":"2018-06-15","close":5217.7832},{"date":"2018-06-18","close":5086.6367},{"date":"2018-06-19","close":4730.6655},{"date":"2018-06-20","close":4964.8569},{"date":"2018-06-21","close":4946.1211},{"date":"2018-06-22","close":4889.9165},{"date":"2018-06-25","close":4964.8569},{"date":"2018-06-26","close":4786.8706},{"date":"2018-06-27","close":4861.812},{"date":"2018-06-28","close":4768.1362},{"date":"2018-06-29","close":4758.7686},{"date":"2018-07-02","close":4683.8271},{"date":"2018-07-03","close":4693.1953},{"date":"2018-07-04","close":4730.6655},{"date":"2018-07-05","close":4557.3638},{"date":"2018-07-06","close":4566.7319},{"date":"2018-07-09","close":4529.2603},{"date":"2018-07-10","close":4702.5615},{"date":"2018-07-11","close":4758.7686},{"date":"2018-07-12","close":4758.7686},{"date":"2018-07-13","close":4871.1802},{"date":"2018-07-16","close":4964.8569},{"date":"2018-07-17","close":5049.1655},{"date":"2018-07-18","close":5002.3271},{"date":"2018-07-19","close":4936.7534},{"date":"2018-07-20","close":4927.3862},{"date":"2018-07-23","close":4702.5615},{"date":"2018-07-24","close":4702.5615},{"date":"2018-07-25","close":4665.0918},{"date":"2018-07-26","close":4627.6211},{"date":"2018-07-27","close":4655.7241},{"date":"2018-07-30","close":4693.1953},{"date":"2018-07-31","close":4740.0327},{"date":"2018-08-01","close":4721.2974},{"date":"2018-08-02","close":4749.4004},{"date":"2018-08-03","close":4777.5029},{"date":"2018-08-06","close":4758.7686},{"date":"2018-08-07","close":4889.9165},{"date":"2018-08-08","close":5217.7832},{"date":"2018-08-09","close":5283.3574},{"date":"2018-08-10","close":5133.4751},{"date":"2018-08-13","close":4983.5918},{"date":"2018-08-14","close":4964.8569},{"date":"2018-08-16","close":4918.0181},{"date":"2018-08-17","close":4964.8569},{"date":"2018-08-20","close":4899.2827},{"date":"2018-08-21","close":4927.3862},{"date":"2018-08-22","close":4927.3862},{"date":"2018-08-23","close":4927.3862},{"date":"2018-08-24","close":4918.0181},{"date":"2018-08-27","close":5470.7095},{"date":"2018-08-28","close":5414.5039},{"date":"2018-08-29","close":5714.2681},{"date":"2018-08-30","close":5611.2246},{"date":"2018-08-31","close":5573.7549},{"date":"2018-09-03","close":5433.2393},{"date":"2018-09-04","close":5526.916},{"date":"2018-09-05","close":5489.4453},{"date":"2018-09-06","close":5358.2979},{"date":"2018-09-07","close":5273.9883},{"date":"2018-09-10","close":5377.0332},{"date":"2018-09-11","close":5405.1367},{"date":"2018-09-12","close":5377.0332},{"date":"2018-09-13","close":5480.0776},{"date":"2018-09-14","close":5526.916},{"date":"2018-09-17","close":5386.4014},{"date":"2018-09-18","close":5311.46},{"date":"2018-09-19","close":5199.0474},{"date":"2018-09-20","close":5124.1064},{"date":"2018-09-21","close":5199.0474},{"date":"2018-09-27","close":5142.8423},{"date":"2018-09-28","close":5105.3711},{"date":"2018-10-01","close":5086.6367},{"date":"2018-10-02","close":4889.9165},{"date":"2018-10-04","close":4814.9751},{"date":"2018-10-05","close":4683.8271},{"date":"2018-10-08","close":4711.9292},{"date":"2018-10-10","close":4562.0474},{"date":"2018-10-11","close":4201.3926},{"date":"2018-10-12","close":4430.9009},{"date":"2018-10-15","close":4276.334},{"date":"2018-10-16","close":4374.6948},{"date":"2018-10-17","close":4374.6948},{"date":"2018-10-18","close":4327.8564},{"date":"2018-10-19","close":4281.0176},{"date":"2018-10-22","close":4337.2236},{"date":"2018-10-23","close":4215.4438},{"date":"2018-10-24","close":4121.7676},{"date":"2018-10-25","close":3901.6277},{"date":"2018-10-26","close":3793.8999},{"date":"2018-10-29","close":3489.4509},{"date":"2018-10-30","close":3625.2822},{"date":"2018-10-31","close":3723.6426},{"date":"2018-11-01","close":3817.3186},{"date":"2018-11-02","close":3864.1572},{"date":"2018-11-05","close":3976.5691},{"date":"2018-11-06","close":3971.8853},{"date":"2018-11-07","close":3812.635},{"date":"2018-11-08","close":4955.4883},{"date":"2018-11-09","close":4824.3418},{"date":"2018-11-12","close":4908.6504},{"date":"2018-11-13","close":4519.8931},{"date":"2018-11-14","close":4482.4219},{"date":"2018-11-15","close":4468.3706},{"date":"2018-11-16","close":4543.312},{"date":"2018-11-19","close":4543.312},{"date":"2018-11-20","close":4533.9438},{"date":"2018-11-21","close":4487.1064},{"date":"2018-11-22","close":4562.0474},{"date":"2018-11-23","close":4341.9082},{"date":"2018-11-26","close":4398.1133},{"date":"2018-11-27","close":4435.5845},{"date":"2018-11-28","close":4430.9009},{"date":"2018-11-29","close":4430.9009},{"date":"2018-11-30","close":4435.5845},{"date":"2018-12-03","close":4538.6284},{"date":"2018-12-04","close":4459.0024},{"date":"2018-12-05","close":4341.9082},{"date":"2018-12-06","close":4187.3418},{"date":"2018-12-07","close":4281.0176},{"date":"2018-12-10","close":4149.8706},{"date":"2018-12-11","close":4060.8779},{"date":"2018-12-12","close":4252.915},{"date":"2018-12-13","close":4168.6064},{"date":"2018-12-14","close":4131.1357},{"date":"2018-12-17","close":4046.8259},{"date":"2018-12-18","close":4093.6648},{"date":"2018-12-19","close":4210.7603},{"date":"2018-12-20","close":4215.4438},{"date":"2018-12-21","close":4215.4438},{"date":"2018-12-24","close":4177.9741},{"date":"2018-12-26","close":4163.9219},{"date":"2018-12-27","close":4262.7275},{"date":"2018-12-28","close":4234.4976},{"date":"2019-01-02","close":4215.6772},{"date":"2019-01-03","close":4286.2515},{"date":"2019-01-04","close":4187.4478},{"date":"2019-01-07","close":4281.5469},{"date":"2019-01-08","close":4319.187},{"date":"2019-01-09","close":4370.9419},{"date":"2019-01-10","close":4309.7764},{"date":"2019-01-11","close":4309.7764},{"date":"2019-01-14","close":4258.022},{"date":"2019-01-15","close":4248.6118},{"date":"2019-01-16","close":4253.3174},{"date":"2019-01-17","close":4295.6626},{"date":"2019-01-18","close":4370.9419},{"date":"2019-01-21","close":4577.9619},{"date":"2019-01-22","close":4497.9771},{"date":"2019-01-23","close":4704.9966},{"date":"2019-01-24","close":4714.4062},{"date":"2019-01-25","close":4657.9463},{"date":"2019-01-28","close":4620.3066},{"date":"2019-01-29","close":4568.5522},{"date":"2019-01-30","close":4629.7163},{"date":"2019-01-31","close":4620.3066},{"date":"2019-02-01","close":4582.667},{"date":"2019-02-07","close":4535.6172},{"date":"2019-02-08","close":4512.0918},{"date":"2019-02-11","close":4479.1572},{"date":"2019-02-12","close":4526.207},{"date":"2019-02-13","close":4582.667},{"date":"2019-02-14","close":4610.8975},{"date":"2019-02-15","close":4643.8315},{"date":"2019-02-18","close":4643.8315},{"date":"2019-02-19","close":4601.4858},{"date":"2019-02-20","close":4615.6016},{"date":"2019-02-21","close":4573.2568},{"date":"2019-02-22","close":4549.7324},{"date":"2019-02-25","close":4474.4517},{"date":"2019-02-26","close":4465.0425},{"date":"2019-02-27","close":4507.3872},{"date":"2019-02-28","close":4450.9272},{"date":"2019-03-04","close":4497.9771},{"date":"2019-03-05","close":4573.2568},{"date":"2019-03-06","close":4620.3066},{"date":"2019-03-07","close":4596.7817},{"date":"2019-03-08","close":4563.8472},{"date":"2019-03-11","close":4516.7969},{"date":"2019-03-12","close":4592.0771},{"date":"2019-03-13","close":4592.0771},{"date":"2019-03-14","close":4657.9463},{"date":"2019-03-15","close":4752.0469},{"date":"2019-03-18","close":4761.4565},{"date":"2019-03-19","close":4799.0967},{"date":"2019-03-20","close":4799.0967},{"date":"2019-03-21","close":4836.7373},{"date":"2019-03-22","close":4799.0967},{"date":"2019-03-25","close":4639.127},{"date":"2019-03-26","close":4559.1416},{"date":"2019-03-27","close":4587.3716},{"date":"2019-03-28","close":4629.7163},{"date":"2019-03-29","close":4672.0615},{"date":"2019-04-01","close":4667.3569},{"date":"2019-04-02","close":4667.3569},{"date":"2019-04-03","close":4780.2773},{"date":"2019-04-04","close":4752.0469},{"date":"2019-04-05","close":4704.9966},{"date":"2019-04-08","close":4704.9966},{"date":"2019-04-09","close":4723.8169},{"date":"2019-04-10","close":4723.8169},{"date":"2019-04-11","close":4733.2271},{"date":"2019-04-12","close":4714.4062},{"date":"2019-04-15","close":4704.9966},{"date":"2019-04-16","close":4695.5874},{"date":"2019-04-17","close":4723.8169},{"date":"2019-04-18","close":5269.5967},{"date":"2019-04-19","close":5231.957},{"date":"2019-04-22","close":5175.4971},{"date":"2019-04-23","close":5514.2559},{"date":"2019-04-24","close":5561.3066},{"date":"2019-04-25","close":5090.8066},{"date":"2019-04-26","close":5175.4971},{"date":"2019-04-29","close":5269.5967},{"date":"2019-04-30","close":5363.6968},{"date":"2019-05-02","close":5410.7461},{"date":"2019-05-03","close":5476.6162},{"date":"2019-05-07","close":5203.7266},{"date":"2019-05-08","close":5250.7764},{"date":"2019-05-09","close":4893.1968},{"date":"2019-05-10","close":4959.0669},{"date":"2019-05-13","close":4977.8862},{"date":"2019-05-14","close":4912.0161},{"date":"2019-05-15","close":5128.4463},{"date":"2019-05-16","close":5241.3662},{"date":"2019-05-17","close":5326.0562},{"date":"2019-05-20","close":5297.8262},{"date":"2019-05-21","close":5269.5967},{"date":"2019-05-22","close":5231.957},{"date":"2019-05-23","close":5128.4463},{"date":"2019-05-24","close":5241.3662},{"date":"2019-05-27","close":5363.6968},{"date":"2019-05-28","close":5674.2266},{"date":"2019-05-29","close":5514.2559},{"date":"2019-05-30","close":5580.1265},{"date":"2019-05-31","close":5834.1963},{"date":"2019-06-03","close":5937.7061},{"date":"2019-06-04","close":5900.0664},{"date":"2019-06-05","close":5956.5264},{"date":"2019-06-07","close":5871.8359},{"date":"2019-06-10","close":5937.7061},{"date":"2019-06-11","close":6097.6758},{"date":"2019-06-12","close":6172.9561},{"date":"2019-06-13","close":6304.6953},{"date":"2019-06-14","close":6746.9658},{"date":"2019-06-17","close":6709.3257},{"date":"2019-06-18","close":7339.7959},{"date":"2019-06-19","close":7744.4248},{"date":"2019-06-20","close":7772.6543},{"date":"2019-06-21","close":7960.8545},{"date":"2019-06-24","close":8280.7939},{"date":"2019-06-25","close":7575.0454},{"date":"2019-06-26","close":7546.8149},{"date":"2019-06-27","close":7669.1445},{"date":"2019-06-28","close":7791.4746},{"date":"2019-07-01","close":7735.0146},{"date":"2019-07-02","close":7951.4453},{"date":"2019-07-03","close":8186.6948},{"date":"2019-07-04","close":7537.4048},{"date":"2019-07-05","close":7951.4453},{"date":"2019-07-08","close":7716.1948},{"date":"2019-07-09","close":7735.0146},{"date":"2019-07-10","close":8214.9238},{"date":"2019-07-11","close":8723.0635},{"date":"2019-07-12","close":8798.3438},{"date":"2019-07-15","close":8788.9336},{"date":"2019-07-16","close":8770.1143},{"date":"2019-07-17","close":8516.0439},{"date":"2019-07-18","close":8497.2236},{"date":"2019-07-19","close":8440.7646},{"date":"2019-07-22","close":8459.584},{"date":"2019-07-23","close":8610.1436},{"date":"2019-07-24","close":8534.8643},{"date":"2019-07-25","close":8563.0938},{"date":"2019-07-26","close":8440.7646},{"date":"2019-07-29","close":7151.5952},{"date":"2019-07-30","close":7687.9648},{"date":"2019-07-31","close":7819.7046},{"date":"2019-08-01","close":7819.7046},{"date":"2019-08-02","close":7829.1147},{"date":"2019-08-05","close":7471.5342},{"date":"2019-08-06","close":6906.9351},{"date":"2019-08-07","close":7593.8652},{"date":"2019-08-08","close":8054.9541},{"date":"2019-08-09","close":8271.3828},{"date":"2019-08-12","close":8130.2349},{"date":"2019-08-13","close":8224.335},{"date":"2019-08-14","close":8224.335},{"date":"2019-08-16","close":8186.6948},{"date":"2019-08-19","close":7838.5254},{"date":"2019-08-20","close":7866.7554},{"date":"2019-08-21","close":7904.395},{"date":"2019-08-22","close":7932.6245},{"date":"2019-08-23","close":7932.6245},{"date":"2019-08-26","close":7706.7847},{"date":"2019-08-27","close":7810.2949},{"date":"2019-08-28","close":8045.5444},{"date":"2019-08-29","close":8045.5444},{"date":"2019-08-30","close":8939.4941},{"date":"2019-09-02","close":9061.8242},{"date":"2019-09-03","close":8967.7236},{"date":"2019-09-04","close":8770.1143},{"date":"2019-09-05","close":8892.4434},{"date":"2019-09-06","close":9927.543},{"date":"2019-09-09","close":10068.6934},{"date":"2019-09-10","close":10209.8428},{"date":"2019-09-11","close":10303.9434},{"date":"2019-09-16","close":10539.1934},{"date":"2019-09-17","close":10303.9434},{"date":"2019-09-18","close":11009.6924},{"date":"2019-09-19","close":10256.8926},{"date":"2019-09-20","close":10350.9941},{"date":"2019-09-23","close":10303.9434},{"date":"2019-09-24","close":10162.7939},{"date":"2019-09-25","close":10445.0928},{"date":"2019-09-26","close":11950.6924},{"date":"2019-09-27","close":12327.0918},{"date":"2019-09-30","close":12891.6914},{"date":"2019-10-01","close":12985.792},{"date":"2019-10-02","close":14067.9404},{"date":"2019-10-04","close":13456.291},{"date":"2019-10-07","close":13691.54},{"date":"2019-10-08","close":14867.79},{"date":"2019-10-10","close":12185.9414},{"date":"2019-10-11","close":10962.6406},{"date":"2019-10-14","close":10774.4434},{"date":"2019-10-15","close":10821.4922},{"date":"2019-10-16","close":11056.7412},{"date":"2019-10-17","close":9692.2939},{"date":"2019-10-18","close":8563.0938},{"date":"2019-10-21","close":8694.834},{"date":"2019-10-22","close":8676.0137},{"date":"2019-10-23","close":8939.4941},{"date":"2019-10-24","close":9137.1045},{"date":"2019-10-25","close":10115.7432},{"date":"2019-10-28","close":10115.7432},{"date":"2019-10-29","close":9833.4424},{"date":"2019-10-30","close":9409.9932},{"date":"2019-10-31","close":9457.043},{"date":"2019-11-01","close":9880.4922},{"date":"2019-11-04","close":9974.5938},{"date":"2019-11-05","close":10492.1436},{"date":"2019-11-06","close":11009.6924},{"date":"2019-11-07","close":10398.042},{"date":"2019-11-08","close":10774.4434},{"date":"2019-11-11","close":10680.3428},{"date":"2019-11-12","close":11103.793},{"date":"2019-11-13","close":11009.6924},{"date":"2019-11-14","close":11056.7412},{"date":"2019-11-15","close":11244.9424},{"date":"2019-11-18","close":11150.8438},{"date":"2019-11-19","close":10774.4434},{"date":"2019-11-20","close":9739.3428},{"date":"2019-11-21","close":9833.4424},{"date":"2019-11-22","close":9880.4922},{"date":"2019-11-25","close":10633.293},{"date":"2019-11-26","close":10350.9941},{"date":"2019-11-27","close":10256.8926},{"date":"2019-11-28","close":9833.4424},{"date":"2019-11-29","close":9974.5938},{"date":"2019-12-02","close":10492.1436},{"date":"2019-12-03","close":10445.0928},{"date":"2019-12-04","close":10256.8926},{"date":"2019-12-05","close":9598.1934},{"date":"2019-12-06","close":9786.3936},{"date":"2019-12-09","close":9598.1934},{"date":"2019-12-10","close":9551.1445},{"date":"2019-12-11","close":9598.1934},{"date":"2019-12-12","close":9551.1445},{"date":"2019-12-13","close":9739.3428},{"date":"2019-12-16","close":9504.0938},{"date":"2019-12-17","close":9381.7646},{"date":"2019-12-18","close":9409.9932},{"date":"2019-12-19","close":9786.3936},{"date":"2019-12-20","close":9786.3936},{"date":"2019-12-23","close":9457.043},{"date":"2019-12-24","close":9372.3516},{"date":"2019-12-26","close":9598.1934},{"date":"2019-12-27","close":11158.4902},{"date":"2019-12-30","close":12766.0693},{"date":"2020-01-02","close":12907.915},{"date":"2020-01-03","close":13144.3223},{"date":"2020-01-06","close":13191.6055},{"date":"2020-01-07","close":13002.4785},{"date":"2020-01-08","close":12624.2246},{"date":"2020-01-09","close":13758.9854},{"date":"2020-01-10","close":13475.2969},{"date":"2020-01-13","close":13333.4512},{"date":"2020-01-14","close":13617.1426},{"date":"2020-01-15","close":13711.7051},{"date":"2020-01-16","close":14184.5234},{"date":"2020-01-17","close":14231.8037},{"date":"2020-01-20","close":13995.3955},{"date":"2020-01-21","close":13853.5498},{"date":"2020-01-22","close":14420.9307},{"date":"2020-01-23","close":15933.9443},{"date":"2020-01-28","close":16359.4805},{"date":"2020-01-29","close":16312.2012},{"date":"2020-01-30","close":16312.2012},{"date":"2020-01-31","close":16595.8926},{"date":"2020-02-03","close":16406.7637},{"date":"2020-02-04","close":16312.2012},{"date":"2020-02-05","close":16028.5098},{"date":"2020-02-06","close":17494.2441},{"date":"2020-02-07","close":17305.1172},{"date":"2020-02-10","close":17257.8359},{"date":"2020-02-11","close":17777.9336},{"date":"2020-02-12","close":18865.416},{"date":"2020-02-13","close":18534.4414},{"date":"2020-02-14","close":20520.2754},{"date":"2020-02-17","close":21796.8809},{"date":"2020-02-18","close":21324.0645},{"date":"2020-02-19","close":20662.1191},{"date":"2020-02-20","close":19811.0488},{"date":"2020-02-21","close":19338.2324},{"date":"2020-02-24","close":19290.9512},{"date":"2020-02-25","close":19149.1035},{"date":"2020-02-26","close":19149.1035},{"date":"2020-02-27","close":13428.0146},{"date":"2020-02-28","close":13522.5781},{"date":"2020-03-02","close":16217.6367},{"date":"2020-03-03","close":14988.3115},{"date":"2020-03-04","close":16075.793},{"date":"2020-03-05","close":17257.8359},{"date":"2020-03-06","close":18061.627},{"date":"2020-03-09","close":16350.0},{"date":"2020-03-10","close":15177.4385},{"date":"2020-03-11","close":14373.6494},{"date":"2020-03-12","close":13144.3223},{"date":"2020-03-13","close":10071.0107},{"date":"2020-03-16","close":9550.9121},{"date":"2020-03-17","close":10023.7295},{"date":"2020-03-18","close":9598.1934},{"date":"2020-03-19","close":8123.002},{"date":"2020-03-20","close":9030.8135},{"date":"2020-03-23","close":8368.8682},{"date":"2020-03-24","close":9078.0947},{"date":"2020-03-25","close":9550.9121},{"date":"2020-03-26","close":9929.165},{"date":"2020-03-27","close":9976.4463},{"date":"2020-03-30","close":9929.165},{"date":"2020-03-31","close":10307.4199},{"date":"2020-04-01","close":9976.4463},{"date":"2020-04-02","close":10212.8564},{"date":"2020-04-03","close":10449.2656},{"date":"2020-04-06","close":11536.7451},{"date":"2020-04-07","close":12293.2529},{"date":"2020-04-08","close":12482.3789},{"date":"2020-04-09","close":13522.5781},{"date":"2020-04-10","close":13617.1426},{"date":"2020-04-13","close":12529.6621},{"date":"2020-04-14","close":13097.043},{"date":"2020-04-16","close":13428.0146},{"date":"2020-04-17","close":14657.3398},{"date":"2020-04-20","close":14610.0586},{"date":"2020-04-21","close":14610.0586},{"date":"2020-04-22","close":14846.4658},{"date":"2020-04-23","close":16406.7637},{"date":"2020-04-24","close":15650.2559},{"date":"2020-04-27","close":15792.1006},{"date":"2020-04-28","close":15792.1006},{"date":"2020-04-29","close":15555.6934},{"date":"2020-05-04","close":15272.0029},{"date":"2020-05-06","close":15697.5381},{"date":"2020-05-07","close":16217.6367},{"date":"2020-05-08","close":16501.3301},{"date":"2020-05-11","close":16454.0449},{"date":"2020-05-12","close":16264.918},{"date":"2020-05-13","close":16170.3545},{"date":"2020-05-14","close":15744.8193},{"date":"2020-05-15","close":16170.3545},{"date":"2020-05-18","close":15886.666},{"date":"2020-05-19","close":16075.793},{"date":"2020-05-20","close":16548.6094},{"date":"2020-05-21","close":16643.1719},{"date":"2020-05-22","close":16737.7363},{"date":"2020-05-25","close":17399.6777},{"date":"2020-05-26","close":17163.2734},{"date":"2020-05-27","close":16501.3301},{"date":"2020-05-28","close":15744.8193},{"date":"2020-05-29","close":15602.9746},{"date":"2020-06-01","close":15933.9443},{"date":"2020-06-02","close":16075.793},{"date":"2020-06-03","close":15886.666},{"date":"2020-06-04","close":15933.9443},{"date":"2020-06-05","close":16737.7363},{"date":"2020-06-08","close":18298.0332},{"date":"2020-06-09","close":17967.0605},{"date":"2020-06-10","close":17919.7793},{"date":"2020-06-11","close":17730.6523},{"date":"2020-06-12","close":16737.7363},{"date":"2020-06-15","close":15130.1572},{"date":"2020-06-16","close":16217.6367},{"date":"2020-06-17","close":16454.0449},{"date":"2020-06-18","close":16785.0176},{"date":"2020-06-19","close":17588.8086},{"date":"2020-06-22","close":16785.0176},{"date":"2020-06-23","close":17021.4277},{"date":"2020-06-24","close":16690.4551},{"date":"2020-06-25","close":16737.7363},{"date":"2020-06-26","close":16785.0176},{"date":"2020-06-29","close":16926.8633},{"date":"2020-06-30","close":16406.7637},{"date":"2020-07-01","close":16454.0449},{"date":"2020-07-02","close":17115.9902},{"date":"2020-07-03","close":17115.9902},{"date":"2020-07-06","close":17021.4277},{"date":"2020-07-07","close":16737.7363},{"date":"2020-07-08","close":16737.7363},{"date":"2020-07-09","close":16737.7363},{"date":"2020-07-10","close":16406.7637},{"date":"2020-07-13","close":16264.918},{"date":"2020-07-14","close":15650.2559},{"date":"2020-07-15","close":15744.8193},{"date":"2020-07-16","close":15413.8467},{"date":"2020-07-17","close":15366.5654},{"date":"2020-07-20","close":15130.1572},{"date":"2020-07-21","close":15366.5654},{"date":"2020-07-22","close":15224.7217},{"date":"2020-07-23","close":15177.4385},{"date":"2020-07-24","close":14373.6494},{"date":"2020-07-27","close":14137.2402},{"date":"2020-07-28","close":14799.1836},{"date":"2020-07-29","close":14988.3115},{"date":"2020-07-30","close":15319.2842},{"date":"2020-07-31","close":15886.666},{"date":"2020-08-03","close":16075.793},{"date":"2020-08-04","close":15981.2295},{"date":"2020-08-05","close":15697.5381},{"date":"2020-08-06","close":15177.4385},{"date":"2020-08-07","close":15177.4385},{"date":"2020-08-10","close":14704.6221},{"date":"2020-08-11","close":14988.3115},{"date":"2020-08-12","close":15319.2842},{"date":"2020-08-13","close":15272.0029},{"date":"2020-08-14","close":14988.3115},{"date":"2020-08-18","close":14515.4941},{"date":"2020-08-19","close":14231.8037},{"date":"2020-08-20","close":13664.4229},{"date":"2020-08-21","close":13238.8877},{"date":"2020-08-24","close":13238.8877},{"date":"2020-08-25","close":13475.2969},{"date":"2020-08-26","close":13191.6055},{"date":"2020-08-27","close":13238.8877},{"date":"2020-08-28","close":13475.2969},{"date":"2020-08-31","close":13238.8877},{"date":"2020-09-01","close":13238.8877},{"date":"2020-09-02","close":13806.2676},{"date":"2020-09-03","close":13758.9854},{"date":"2020-09-04","close":13569.8604},{"date":"2020-09-07","close":13380.7324},{"date":"2020-09-08","close":13758.9854},{"date":"2020-09-09","close":13711.7051},{"date":"2020-09-10","close":14420.9307},{"date":"2020-09-11","close":14373.6494},{"date":"2020-09-14","close":14751.9043},{"date":"2020-09-15","close":16264.918},{"date":"2020-09-16","close":16170.3545},{"date":"2020-09-17","close":16170.3545},{"date":"2020-09-18","close":15792.1006},{"date":"2020-09-21","close":15177.4385},{"date":"2020-09-22","close":14420.9307},{"date":"2020-09-23","close":15508.4111},{"date":"2020-09-24","close":15035.5928},{"date":"2020-09-25","close":14893.748},{"date":"2020-09-28","close":15035.5928},{"date":"2020-09-29","close":15697.5381},{"date":"2020-10-05","close":15319.2842},{"date":"2020-10-06","close":14941.0293},{"date":"2020-10-07","close":14988.3115},{"date":"2020-10-08","close":14846.4658},{"date":"2020-10-12","close":15744.8193},{"date":"2020-10-13","close":15697.5381},{"date":"2020-10-14","close":16264.918},{"date":"2020-10-15","close":16785.0176},{"date":"2020-10-16","close":16028.5098},{"date":"2020-10-19","close":15697.5381},{"date":"2020-10-20","close":15933.9443},{"date":"2020-10-21","close":15744.8193},{"date":"2020-10-22","close":15272.0029},{"date":"2020-10-23","close":15082.875},{"date":"2020-10-26","close":14279.085},{"date":"2020-10-27","close":14326.3672},{"date":"2020-10-28","close":14799.1836},{"date":"2020-10-29","close":14610.0586},{"date":"2020-10-30","close":14279.085},{"date":"2020-11-02","close":14279.085},{"date":"2020-11-03","close":14515.4941},{"date":"2020-11-04","close":15082.875},{"date":"2020-11-05","close":15035.5928},{"date":"2020-11-06","close":14941.0293},{"date":"2020-11-09","close":15035.5928},{"date":"2020-11-10","close":14799.1836},{"date":"2020-11-11","close":14846.4658},{"date":"2020-11-12","close":14515.4941},{"date":"2020-11-13","close":14326.3672},{"date":"2020-11-16","close":14468.2129},{"date":"2020-11-17","close":14279.085},{"date":"2020-11-18","close":14279.085},{"date":"2020-11-19","close":14279.085},{"date":"2020-11-20","close":14468.2129},{"date":"2020-11-23","close":14231.8037},{"date":"2020-11-24","close":14373.6494},{"date":"2020-11-25","close":14089.959},{"date":"2020-11-26","close":13995.3955},{"date":"2020-11-27","close":14089.959},{"date":"2020-11-30","close":14231.8037},{"date":"2020-12-01","close":14089.959},{"date":"2020-12-02","close":13948.1133},{"date":"2020-12-03","close":14893.748},{"date":"2020-12-04","close":14941.0293},{"date":"2020-12-07","close":14988.3115},{"date":"2020-12-08","close":15272.0029},{"date":"2020-12-09","close":15224.7217},{"date":"2020-12-10","close":15082.875},{"date":"2020-12-11","close":14893.748},{"date":"2020-12-14","close":14751.9043},{"date":"2020-12-15","close":15035.5928},{"date":"2020-12-16","close":15035.5928},{"date":"2020-12-17","close":15035.5928},{"date":"2020-12-18","close":14846.4658},{"date":"2020-12-21","close":14373.6494},{"date":"2020-12-22","close":14137.2402},{"date":"2020-12-23","close":14941.0293},{"date":"2020-12-24","close":14562.7764},{"date":"2020-12-28","close":14893.748},{"date":"2020-12-29","close":15462.9355},{"date":"2020-12-30","close":15747.5293},{"date":"2021-01-04","close":16838.4727},{"date":"2021-01-05","close":16743.6074},{"date":"2021-01-06","close":16126.9883},{"date":"2021-01-07","close":16506.4473},{"date":"2021-01-08","close":16743.6074},{"date":"2021-01-11","close":17075.6348},{"date":"2021-01-12","close":16601.3125},{"date":"2021-01-13","close":16791.043},{"date":"2021-01-14","close":16743.6074},{"date":"2021-01-15","close":16459.0137},{"date":"2021-01-18","close":16316.7188},{"date":"2021-01-19","close":16696.1758},{"date":"2021-01-20","close":17123.0664},{"date":"2021-01-21","close":18119.1465},{"date":"2021-01-22","close":17834.5527},{"date":"2021-01-25","close":18308.877},{"date":"2021-01-26","close":17834.5527},{"date":"2021-01-27","close":17787.1191},{"date":"2021-01-28","close":17123.0664},{"date":"2021-01-29","close":16079.5557},{"date":"2021-02-01","close":19162.6582},{"date":"2021-02-02","close":17075.6348},{"date":"2021-02-03","close":17360.2305},{"date":"2021-02-04","close":16743.6074},{"date":"2021-02-05","close":16459.0137},{"date":"2021-02-08","close":16459.0137},{"date":"2021-02-09","close":16174.4219},{"date":"2021-02-10","close":16601.3125},{"date":"2021-02-15","close":16838.4727},{"date":"2021-02-16","close":16933.3379},{"date":"2021-02-17","close":16933.3379},{"date":"2021-02-18","close":16791.043},{"date":"2021-02-19","close":17075.6348},{"date":"2021-02-22","close":17217.9297},{"date":"2021-02-23","close":16791.043},{"date":"2021-02-24","close":16174.4219},{"date":"2021-02-25","close":16411.582},{"date":"2021-02-26","close":16126.9883},{"date":"2021-03-02","close":15937.2588},{"date":"2021-03-03","close":16459.0137},{"date":"2021-03-04","close":16174.4219},{"date":"2021-03-05","close":16269.2832},{"date":"2021-03-08","close":15984.6914},{"date":"2021-03-09","close":15794.9629},{"date":"2021-03-10","close":15794.9629},{"date":"2021-03-11","close":15794.9629},{"date":"2021-03-12","close":15889.8271},{"date":"2021-03-15","close":15842.3955},{"date":"2021-03-16","close":15794.9629},{"date":"2021-03-17","close":15700.0986},{"date":"2021-03-18","close":15889.8271},{"date":"2021-03-19","close":15747.5303},{"date":"2021-03-22","close":15652.666},{"date":"2021-03-23","close":15462.9346},{"date":"2021-03-24","close":15794.9629},{"date":"2021-03-25","close":15557.7998},{"date":"2021-03-26","close":15889.8271},{"date":"2021-03-29","close":15652.666},{"date":"2021-03-30","close":15557.7998},{"date":"2021-03-31","close":15747.5303},{"date":"2021-04-01","close":15557.7998},{"date":"2021-04-02","close":15462.9346},{"date":"2021-04-05","close":15510.3682},{"date":"2021-04-06","close":15842.3955},{"date":"2021-04-07","close":15700.0986},{"date":"2021-04-08","close":15557.7998},{"date":"2021-04-09","close":15510.3682},{"date":"2021-04-12","close":15842.3955},{"date":"2021-04-13","close":15889.8271},{"date":"2021-04-14","close":16032.125},{"date":"2021-04-15","close":15889.8271},{"date":"2021-04-16","close":15889.8271},{"date":"2021-04-19","close":15700.0986},{"date":"2021-04-20","close":15652.666},{"date":"2021-04-21","close":15700.0986},{"date":"2021-04-22","close":15984.6914},{"date":"2021-04-23","close":15794.9629},{"date":"2021-04-26","close":15794.9629},{"date":"2021-04-27","close":15415.5039},{"date":"2021-04-28","close":15415.5039},{"date":"2021-04-29","close":14988.6133},{"date":"2021-04-30","close":14893.748},{"date":"2021-05-03","close":14798.8838},{"date":"2021-05-04","close":14798.8838},{"date":"2021-05-06","close":14798.8838},{"date":"2021-05-07","close":14846.3154},{"date":"2021-05-10","close":15225.7744},{"date":"2021-05-11","close":14941.1797},{"date":"2021-05-12","close":14941.1797},{"date":"2021-05-13","close":14893.748},{"date":"2021-05-14","close":14798.8838},{"date":"2021-05-17","close":14656.5869},{"date":"2021-05-18","close":14704.0195},{"date":"2021-05-20","close":14798.8838},{"date":"2021-05-21","close":14561.7227},{"date":"2021-05-24","close":14182.2637},{"date":"2021-05-25","close":14846.3154},{"date":"2021-05-26","close":14798.8838},{"date":"2021-05-27","close":14941.1797},{"date":"2021-05-28","close":14846.3154},{"date":"2021-05-31","close":14846.3154},{"date":"2021-06-01","close":14751.4521},{"date":"2021-06-02","close":14704.0195},{"date":"2021-06-03","close":14751.4521},{"date":"2021-06-04","close":15083.4766},{"date":"2021-06-07","close":15036.0449},{"date":"2021-06-08","close":15130.9102},{"date":"2021-06-09","close":15273.2061},{"date":"2021-06-10","close":15273.2061},{"date":"2021-06-11","close":15320.6387},{"date":"2021-06-14","close":15794.9629},{"date":"2021-06-15","close":15794.9629},{"date":"2021-06-16","close":15605.2324},{"date":"2021-06-17","close":15652.666},{"date":"2021-06-18","close":15652.666},{"date":"2021-06-21","close":15320.6387},{"date":"2021-06-22","close":15700.0986},{"date":"2021-06-23","close":15984.6914},{"date":"2021-06-24","close":15747.5303},{"date":"2021-06-25","close":15700.0986},{"date":"2021-06-28","close":15462.9346},{"date":"2021-06-29","close":15510.3682},{"date":"2021-06-30","close":15510.3682},{"date":"2021-07-01","close":15462.9346},{"date":"2021-07-02","close":15368.0713},{"date":"2021-07-05","close":15700.0986},{"date":"2021-07-06","close":15652.666},{"date":"2021-07-07","close":15605.2324},{"date":"2021-07-08","close":15415.5039},{"date":"2021-07-09","close":15083.4766},{"date":"2021-07-12","close":15130.9102},{"date":"2021-07-13","close":15794.9629},{"date":"2021-07-14","close":16079.5557},{"date":"2021-07-15","close":16269.2832},{"date":"2021-07-16","close":16079.5557},{"date":"2021-07-19","close":16126.9883},{"date":"2021-07-20","close":16174.4219},{"date":"2021-07-21","close":15984.6914},{"date":"2021-07-22","close":16032.125},{"date":"2021-07-23","close":16411.582},{"date":"2021-07-26","close":16032.125},{"date":"2021-07-27","close":16411.582},{"date":"2021-07-28","close":16221.8535},{"date":"2021-07-29","close":16221.8535},{"date":"2021-07-30","close":15842.3955},{"date":"2021-08-02","close":15747.5303},{"date":"2021-08-03","close":15937.2588},{"date":"2021-08-04","close":15937.2588},{"date":"2021-08-05","close":16221.8535},{"date":"2021-08-06","close":16126.9883},{"date":"2021-08-09","close":15937.2588},{"date":"2021-08-10","close":16079.5557},{"date":"2021-08-11","close":16221.8535},{"date":"2021-08-12","close":16696.1758},{"date":"2021-08-13","close":17265.3633},{"date":"2021-08-17","close":16696.1758},{"date":"2021-08-18","close":15889.8271},{"date":"2021-08-19","close":15225.7744},{"date":"2021-08-20","close":14893.748},{"date":"2021-08-23","close":15130.9102},{"date":"2021-08-24","close":15557.7998},{"date":"2021-08-25","close":15415.5039},{"date":"2021-08-26","close":15510.3682},{"date":"2021-08-27","close":15462.9346},{"date":"2021-08-30","close":15652.666},{"date":"2021-08-31","close":16032.125},{"date":"2021-09-01","close":15889.8271},{"date":"2021-09-02","close":15747.5303},{"date":"2021-09-03","close":15557.7998},{"date":"2021-09-06","close":15605.2324},{"date":"2021-09-07","close":15557.7998},{"date":"2021-09-08","close":15368.0713},{"date":"2021-09-09","close":15557.7998},{"date":"2021-09-10","close":15557.7998},{"date":"2021-09-13","close":15368.0713},{"date":"2021-09-14","close":15368.0713},{"date":"2021-09-15","close":15415.5039},{"date":"2021-09-16","close":16079.5557},{"date":"2021-09-17","close":16221.8535},{"date":"2021-09-23","close":16459.0137},{"date":"2021-09-24","close":16601.3125},{"date":"2021-09-27","close":16838.4727},{"date":"2021-09-28","close":16032.125},{"date":"2021-09-29","close":15794.9629},{"date":"2021-09-30","close":15937.2588},{"date":"2021-10-01","close":15415.5039},{"date":"2021-10-05","close":15130.9102},{"date":"2021-10-06","close":14277.1279},{"date":"2021-10-07","close":15130.9102},{"date":"2021-10-08","close":15178.3408},{"date":"2021-10-12","close":14988.6133},{"date":"2021-10-13","close":15178.3408},{"date":"2021-10-14","close":15320.6387},{"date":"2021-10-15","close":15415.5039},{"date":"2021-10-18","close":15368.0713},{"date":"2021-10-19","close":15368.0713},{"date":"2021-10-20","close":15130.9102},{"date":"2021-10-21","close":14798.8838},{"date":"2021-10-22","close":16364.1523},{"date":"2021-10-25","close":17075.6348},{"date":"2021-10-26","close":15652.666},{"date":"2021-10-27","close":15700.0986},{"date":"2021-10-28","close":15036.0449},{"date":"2021-10-29","close":15225.7744},{"date":"2021-11-01","close":14988.6133},{"date":"2021-11-02","close":15794.9629},{"date":"2021-11-03","close":15415.5039},{"date":"2021-11-04","close":15510.3682},{"date":"2021-11-05","close":15462.9346},{"date":"2021-11-08","close":15415.5039},{"date":"2021-11-09","close":15700.0986},{"date":"2021-11-10","close":15178.3408},{"date":"2021-11-11","close":15083.4766},{"date":"2021-11-12","close":15368.0713},{"date":"2021-11-15","close":15794.9629},{"date":"2021-11-16","close":15794.9629},{"date":"2021-11-17","close":16032.125},{"date":"2021-11-18","close":15368.0713},{"date":"2021-11-19","close":16411.582},{"date":"2021-11-22","close":16079.5557},{"date":"2021-11-23","close":16696.1758},{"date":"2021-11-24","close":16221.8535},{"date":"2021-11-25","close":15842.3955},{"date":"2021-11-26","close":15415.5039},{"date":"2021-11-29","close":15178.3408},{"date":"2021-11-30","close":14893.748},{"date":"2021-12-01","close":15273.2061},{"date":"2021-12-02","close":15700.0986},{"date":"2021-12-03","close":16316.7188},{"date":"2021-12-06","close":16126.9883},{"date":"2021-12-07","close":16506.4473},{"date":"2021-12-08","close":15984.6914},{"date":"2021-12-09","close":16079.5557},{"date":"2021-12-10","close":16411.582},{"date":"2021-12-13","close":17360.2305},{"date":"2021-12-14","close":17692.2559},{"date":"2021-12-15","close":18783.1992},{"date":"2021-12-16","close":22150.8945},{"date":"2021-12-17","close":22435.4883},{"date":"2021-12-20","close":22482.918},{"date":"2021-12-21","close":21059.9492},{"date":"2021-12-22","close":20965.084},{"date":"2021-12-23","close":22103.4609},{"date":"2021-12-24","close":21676.5723},{"date":"2021-12-27","close":21249.6777},{"date":"2021-12-28","close":21249.6777},{"date":"2021-12-29","close":24823.0566},{"date":"2021-12-30","close":24823.0566},{"date":"2022-01-03","close":26650.0},{"date":"2022-01-04","close":24489.541},{"date":"2022-01-05","close":22583.7402},{"date":"2022-01-06","close":20582.6484},{"date":"2022-01-07","close":20820.873},{"date":"2022-01-10","close":21249.6777},{"date":"2022-01-11","close":20201.4883},{"date":"2022-01-12","close":20153.8438},{"date":"2022-01-13","close":20153.8438},{"date":"2022-01-14","close":21440.2578},{"date":"2022-01-17","close":19963.2637},{"date":"2022-01-18","close":19105.6523},{"date":"2022-01-19","close":18915.0742},{"date":"2022-01-20","close":19725.0371},{"date":"2022-01-21","close":18915.0742},{"date":"2022-01-24","close":18533.9121},{"date":"2022-01-25","close":17438.0762},{"date":"2022-01-26","close":17438.0762},{"date":"2022-01-27","close":17295.1426},{"date":"2022-01-28","close":18962.7168},{"date":"2022-02-03","close":18915.0742},{"date":"2022-02-04","close":19248.5859},{"date":"2022-02-07","close":18915.0742},{"date":"2022-02-08","close":18915.0742},{"date":"2022-02-09","close":18915.0742},{"date":"2022-02-10","close":19439.1699},{"date":"2022-02-11","close":18200.3965},{"date":"2022-02-14","close":17247.4961},{"date":"2022-02-15","close":16913.9824},{"date":"2022-02-16","close":17866.8809},{"date":"2022-02-17","close":17676.3008},{"date":"2022-02-18","close":18438.623},{"date":"2022-02-21","close":18438.623},{"date":"2022-02-22","close":18438.623},{"date":"2022-02-23","close":18438.623},{"date":"2022-02-24","close":16342.2422},{"date":"2022-02-25","close":17056.918},{"date":"2022-02-28","close":17056.918},{"date":"2022-03-02","close":17914.5273},{"date":"2022-03-03","close":18152.7539},{"date":"2022-03-04","close":18152.7539},{"date":"2022-03-07","close":17676.3008},{"date":"2022-03-08","close":17199.8516},{"date":"2022-03-10","close":17199.8516},{"date":"2022-03-11","close":17199.8516},{"date":"2022-03-14","close":16866.3379},{"date":"2022-03-15","close":16866.3379},{"date":"2022-03-16","close":16866.3379},{"date":"2022-03-17","close":16866.3379},{"date":"2022-03-18","close":18152.7539},{"date":"2022-03-21","close":18152.7539},{"date":"2022-03-22","close":17914.5273},{"date":"2022-03-23","close":18629.2031},{"date":"2022-03-24","close":18105.1055},{"date":"2022-03-25","close":18152.7539},{"date":"2022-03-28","close":18486.2695},{"date":"2022-03-29","close":18438.623},{"date":"2022-03-30","close":17819.2363},{"date":"2022-03-31","close":17819.2363},{"date":"2022-04-01","close":18343.334},{"date":"2022-04-04","close":18438.623},{"date":"2022-04-05","close":18343.334},{"date":"2022-04-06","close":17962.1699},{"date":"2022-04-07","close":17152.207},{"date":"2022-04-08","close":17104.5605},{"date":"2022-04-11","close":17152.207},{"date":"2022-04-12","close":16866.3379},{"date":"2022-04-13","close":17009.2695},{"date":"2022-04-14","close":17485.7227},{"date":"2022-04-15","close":17533.3672},{"date":"2022-04-18","close":17104.5605},{"date":"2022-04-19","close":17104.5605},{"date":"2022-04-20","close":17104.5605},{"date":"2022-04-21","close":17104.5605},{"date":"2022-04-22","close":17009.2695},{"date":"2022-04-25","close":16246.9512},{"date":"2022-04-26","close":16437.5332},{"date":"2022-04-27","close":15913.4365},{"date":"2022-04-28","close":15818.1465},{"date":"2022-04-29","close":15913.4365},{"date":"2022-05-02","close":15722.8555},{"date":"2022-05-03","close":15865.791},{"date":"2022-05-04","close":15484.6318},{"date":"2022-05-06","close":15151.1162},{"date":"2022-05-09","close":15050.0},{"date":"2022-05-10","close":14341.1514},{"date":"2022-05-11","close":14245.8613},{"date":"2022-05-12","close":13531.1855},{"date":"2022-05-13","close":13769.4121},{"date":"2022-05-16","close":14245.8613},{"date":"2022-05-17","close":15484.6318},{"date":"2022-05-18","close":15151.1162},{"date":"2022-05-19","close":14531.7305},{"date":"2022-05-20","close":15198.7617},{"date":"2022-05-23","close":14674.667},{"date":"2022-05-24","close":14341.1514},{"date":"2022-05-25","close":14245.8613},{"date":"2022-05-26","close":11387.1602},{"date":"2022-05-27","close":11958.9004},{"date":"2022-05-30","close":12578.2852},{"date":"2022-05-31","close":12435.3496},{"date":"2022-06-02","close":12292.4141},{"date":"2022-06-03","close":12054.1895},{"date":"2022-06-07","close":11768.3193},{"date":"2022-06-08","close":11673.0293},{"date":"2022-06-09","close":11530.0947},{"date":"2022-06-10","close":11482.4492},{"date":"2022-06-13","close":10720.1289},{"date":"2022-06-14","close":10910.709},{"date":"2022-06-15","close":10148.3896},{"date":"2022-06-16","close":10815.4189},{"date":"2022-06-17","close":10958.3545},{"date":"2022-06-20","close":14102.9248},{"date":"2022-06-21","close":12721.2197},{"date":"2022-06-22","close":12292.4141},{"date":"2022-06-23","close":10148.3896},{"date":"2022-06-24","close":10815.4189},{"date":"2022-06-27","close":11196.5791},{"date":"2022-06-28","close":11148.9346},{"date":"2022-06-29","close":11339.5146},{"date":"2022-06-30","close":11911.2549},{"date":"2022-07-01","close":11577.7393},{"date":"2022-07-04","close":10863.0645},{"date":"2022-07-05","close":11387.1602},{"date":"2022-07-06","close":11148.9346},{"date":"2022-07-07","close":11482.4492},{"date":"2022-07-08","close":11530.0947},{"date":"2022-07-11","close":11673.0293},{"date":"2022-07-12","close":10815.4189},{"date":"2022-07-13","close":10863.0645},{"date":"2022-07-14","close":10910.709},{"date":"2022-07-15","close":10863.0645},{"date":"2022-07-18","close":11339.5146},{"date":"2022-07-19","close":11387.1602},{"date":"2022-07-20","close":11434.8047},{"date":"2022-07-21","close":11720.6748},{"date":"2022-07-22","close":11720.6748},{"date":"2022-07-25","close":11958.9004},{"date":"2022-07-26","close":11815.9648},{"date":"2022-07-27","close":11720.6748},{"date":"2022-07-28","close":11768.3193},{"date":"2022-07-29","close":12006.5449},{"date":"2022-08-01","close":11958.9004},{"date":"2022-08-02","close":11815.9648},{"date":"2022-08-03","close":12244.7705},{"date":"2022-08-04","close":12673.5752},{"date":"2022-08-05","close":12435.3496},{"date":"2022-08-08","close":12387.7051},{"date":"2022-08-09","close":12101.8359},{"date":"2022-08-10","close":11863.6094},{"date":"2022-08-11","close":12054.1895},{"date":"2022-08-12","close":12149.4805},{"date":"2022-08-16","close":12054.1895},{"date":"2022-08-17","close":11768.3193},{"date":"2022-08-18","close":11911.2549},{"date":"2022-08-19","close":11577.7393},{"date":"2022-08-22","close":11291.8701},{"date":"2022-08-23","close":11101.29},{"date":"2022-08-24","close":11053.6445},{"date":"2022-08-25","close":11815.9648},{"date":"2022-08-26","close":11815.9648},{"date":"2022-08-29","close":11291.8701},{"date":"2022-08-30","close":11434.8047},{"date":"2022-08-31","close":11530.0947},{"date":"2022-09-01","close":11148.9346},{"date":"2022-09-02","close":11053.6445},{"date":"2022-09-05","close":10672.4844},{"date":"2022-09-06","close":11196.5791},{"date":"2022-09-07","close":11482.4492},{"date":"2022-09-08","close":11625.3838},{"date":"2022-09-13","close":11911.2549},{"date":"2022-09-14","close":11863.6094},{"date":"2022-09-15","close":11673.0293},{"date":"2022-09-16","close":11339.5146},{"date":"2022-09-19","close":10815.4189},{"date":"2022-09-20","close":11005.999},{"date":"2022-09-21","close":10910.709},{"date":"2022-09-22","close":10863.0645},{"date":"2022-09-23","close":10196.0342},{"date":"2022-09-26","close":9138.3145},{"date":"2022-09-27","close":9519.4746},{"date":"2022-09-28","close":8823.8574},{"date":"2022-09-29","close":8423.6396},{"date":"2022-09-30","close":8375.9941},{"date":"2022-10-04","close":9205.0176},{"date":"2022-10-05","close":9443.2432},{"date":"2022-10-06","close":9624.293},{"date":"2022-10-07","close":9671.9404},{"date":"2022-10-11","close":9119.2568},{"date":"2022-10-12","close":9033.4961},{"date":"2022-10-13","close":8414.1104},{"date":"2022-10-14","close":8861.9746},{"date":"2022-10-17","close":9147.8428},{"date":"2022-10-18","close":9224.0762},{"date":"2022-10-19","close":9109.7275},{"date":"2022-10-20","close":9100.1982},{"date":"2022-10-21","close":8947.7344},{"date":"2022-10-24","close":9023.9668},{"date":"2022-10-25","close":9081.1406},{"date":"2022-10-26","close":8947.7344},{"date":"2022-10-27","close":9109.7275},{"date":"2022-10-28","close":8671.3936},{"date":"2022-10-31","close":8680.9229},{"date":"2022-11-01","close":8766.6836},{"date":"2022-11-02","close":8652.335},{"date":"2022-11-03","close":8623.748},{"date":"2022-11-04","close":8995.3809},{"date":"2022-11-07","close":8995.3809},{"date":"2022-11-08","close":9100.1982},{"date":"2022-11-09","close":9176.4316},{"date":"2022-11-10","close":8909.6182},{"date":"2022-11-11","close":9205.0176},{"date":"2022-11-14","close":9367.0107},{"date":"2022-11-15","close":9576.6484},{"date":"2022-11-16","close":9576.6484},{"date":"2022-11-17","close":9576.6484},{"date":"2022-11-18","close":9462.3008},{"date":"2022-11-21","close":9090.6689},{"date":"2022-11-22","close":8957.2637},{"date":"2022-11-23","close":9205.0176},{"date":"2022-11-24","close":9576.6484},{"date":"2022-11-25","close":9443.2432},{"date":"2022-11-28","close":9243.1348},{"date":"2022-11-29","close":9462.3008},{"date":"2022-11-30","close":9500.416},{"date":"2022-12-01","close":9671.9404},{"date":"2022-12-02","close":10148.3896},{"date":"2022-12-05","close":10053.0986},{"date":"2022-12-06","close":9624.293},{"date":"2022-12-07","close":9529.0039},{"date":"2022-12-08","close":10481.9043},{"date":"2022-12-09","close":10624.8389},{"date":"2022-12-12","close":10338.9688},{"date":"2022-12-13","close":10196.0342},{"date":"2022-12-14","close":10624.8389},{"date":"2022-12-15","close":10577.1953},{"date":"2022-12-16","close":10148.3896},{"date":"2022-12-19","close":9862.5186},{"date":"2022-12-20","close":9452.7715},{"date":"2022-12-21","close":9481.3584},{"date":"2022-12-22","close":9576.6484},{"date":"2022-12-23","close":9157.373},{"date":"2022-12-26","close":8938.2061},{"date":"2022-12-27","close":9033.4961},{"date":"2022-12-28","close":9341.6748},{"date":"2022-12-29","close":9081.6484},{"date":"2023-01-02","close":8869.7754},{"date":"2023-01-03","close":8802.3613},{"date":"2023-01-04","close":9149.0625},{"date":"2023-01-05","close":9274.2617},{"date":"2023-01-06","close":9457.2422},{"date":"2023-01-09","close":9775.0518},{"date":"2023-01-10","close":9678.7451},{"date":"2023-01-11","close":9871.3564},{"date":"2023-01-12","close":10015.8154},{"date":"2023-01-13","close":10015.8154},{"date":"2023-01-16","close":9871.3564},{"date":"2023-01-17","close":9823.2051},{"date":"2023-01-18","close":10015.8154},{"date":"2023-01-19","close":9967.6631},{"date":"2023-01-20","close":10063.9688},{"date":"2023-01-25","close":10333.626},{"date":"2023-01-26","close":10362.5166},{"date":"2023-01-27","close":11027.0283},{"date":"2023-01-30","close":10872.9395},{"date":"2023-01-31","close":10892.2002},{"date":"2023-02-01","close":10795.8936},{"date":"2023-02-02","close":11065.5498},{"date":"2023-02-03","close":10949.9834},{"date":"2023-02-06","close":11017.3984},{"date":"2023-02-07","close":11161.8564},{"date":"2023-02-08","close":11479.666},{"date":"2023-02-09","close":11315.9453},{"date":"2023-02-10","close":11113.7041},{"date":"2023-02-13","close":10805.5254},{"date":"2023-02-14","close":11556.7109},{"date":"2023-02-15","close":11210.0098},{"date":"2023-02-16","close":11315.9453},{"date":"2023-02-17","close":11055.9199},{"date":"2023-02-20","close":10988.5068},{"date":"2023-02-21","close":10767.002},{"date":"2023-02-22","close":10487.7148},{"date":"2023-02-23","close":10815.1553},{"date":"2023-02-24","close":10564.7598},{"date":"2023-02-27","close":10362.5166},{"date":"2023-02-28","close":10661.0664},{"date":"2023-03-02","close":10333.626},{"date":"2023-03-03","close":10314.3652},{"date":"2023-03-06","close":10506.9766},{"date":"2023-03-07","close":10670.6963},{"date":"2023-03-08","close":10256.5811},{"date":"2023-03-09","close":10545.498},{"date":"2023-03-10","close":10025.4463},{"date":"2023-03-13","close":9871.3564},{"date":"2023-03-14","close":9592.0703},{"date":"2023-03-15","close":9803.9434},{"date":"2023-03-16","close":9775.0518},{"date":"2023-03-17","close":10189.167},{"date":"2023-03-20","close":10141.0146},{"date":"2023-03-21","close":9842.4648},{"date":"2023-03-22","close":9938.7715},{"date":"2023-03-23","close":9986.9248},{"date":"2023-03-24","close":10352.8877},{"date":"2023-03-27","close":10275.8418},{"date":"2023-03-28","close":10699.5889},{"date":"2023-03-29","close":10738.1104},{"date":"2023-03-30","close":10747.7412},{"date":"2023-03-31","close":10718.8496},{"date":"2023-04-03","close":10680.3281},{"date":"2023-04-04","close":10747.7412},{"date":"2023-04-05","close":10593.6514},{"date":"2023-04-06","close":10256.5811},{"date":"2023-04-07","close":10401.04},{"date":"2023-04-10","close":10006.1865},{"date":"2023-04-11","close":10218.0586},{"date":"2023-04-12","close":10478.085},{"date":"2023-04-13","close":10266.2119},{"date":"2023-04-14","close":10381.7783},{"date":"2023-04-17","close":10304.7334},{"date":"2023-04-18","close":10073.5996},{"date":"2023-04-19","close":10092.8604},{"date":"2023-04-20","close":9861.7266},{"date":"2023-04-21","close":9861.7266},{"date":"2023-04-24","close":9534.2861},{"date":"2023-04-25","close":9428.3506},{"date":"2023-04-26","close":9303.1533},{"date":"2023-04-27","close":9717.2676},{"date":"2023-04-28","close":9332.0439},{"date":"2023-05-02","close":9630.5928},{"date":"2023-05-03","close":9476.5029},{"date":"2023-05-04","close":9370.5664},{"date":"2023-05-08","close":9486.1348},{"date":"2023-05-09","close":9312.7832},{"date":"2023-05-10","close":9303.1533},{"date":"2023-05-11","close":9428.3506},{"date":"2023-05-12","close":9322.4131},{"date":"2023-05-15","close":9052.7568},{"date":"2023-05-16","close":9226.1074},{"date":"2023-05-17","close":9274.2617},{"date":"2023-05-18","close":9505.3945},{"date":"2023-05-19","close":9688.376},{"date":"2023-05-22","close":9630.5928},{"date":"2023-05-23","close":9534.2861},{"date":"2023-05-24","close":9495.7637},{"date":"2023-05-25","close":10102.4922},{"date":"2023-05-26","close":9755.79},{"date":"2023-05-30","close":10112.1221},{"date":"2023-05-31","close":10015.8154},{"date":"2023-06-01","close":10121.7529},{"date":"2023-06-02","close":10054.3379},{"date":"2023-06-05","close":9986.9248},{"date":"2023-06-07","close":10179.5361},{"date":"2023-06-08","close":10141.0146},{"date":"2023-06-09","close":10092.8604},{"date":"2023-06-12","close":10266.2119},{"date":"2023-06-13","close":10468.4541},{"date":"2023-06-14","close":10237.3193},{"date":"2023-06-15","close":10372.1484},{"date":"2023-06-16","close":10574.3906},{"date":"2023-06-19","close":10497.3467},{"date":"2023-06-20","close":10670.6963},{"date":"2023-06-21","close":10458.8232},{"date":"2023-06-22","close":10535.8682},{"date":"2023-06-23","close":10352.8877},{"date":"2023-06-26","close":10776.6328},{"date":"2023-06-27","close":11046.29},{"date":"2023-06-28","close":11200.3799},{"date":"2023-06-29","close":10815.1553},{"date":"2023-06-30","close":10863.3096},{"date":"2023-07-03","close":11017.3984},{"date":"2023-07-04","close":11094.4424},{"date":"2023-07-05","close":10853.6777},{"date":"2023-07-06","close":10612.9121},{"date":"2023-07-07","close":10275.8418},{"date":"2023-07-10","close":10112.1221},{"date":"2023-07-11","close":10246.9502},{"date":"2023-07-12","close":10410.6709},{"date":"2023-07-13","close":10237.3193},{"date":"2023-07-14","close":10458.8232},{"date":"2023-07-17","close":10757.3711},{"date":"2023-07-18","close":10420.3008},{"date":"2023-07-19","close":10246.9502},{"date":"2023-07-20","close":10314.3652},{"date":"2023-07-21","close":9977.2949},{"date":"2023-07-24","close":9755.79},{"date":"2023-07-25","close":9572.8086},{"date":"2023-07-26","close":9197.2158},{"date":"2023-07-27","close":9274.2617},{"date":"2023-07-28","close":9823.2051},{"date":"2023-07-31","close":9919.5107},{"date":"2023-08-01","close":9986.9248},{"date":"2023-08-02","close":9852.0967},{"date":"2023-08-03","close":9572.8086},{"date":"2023-08-04","close":9823.2051},{"date":"2023-08-07","close":9698.0059},{"date":"2023-08-08","close":9726.8975},{"date":"2023-08-09","close":9861.7266},{"date":"2023-08-10","close":9630.5928},{"date":"2023-08-11","close":9784.6816},{"date":"2023-08-14","close":9630.5928},{"date":"2023-08-16","close":9437.9805},{"date":"2023-08-17","close":9495.7637},{"date":"2023-08-18","close":9370.5664},{"date":"2023-08-21","close":9466.873},{"date":"2023-08-22","close":9322.4131},{"date":"2023-08-23","close":10275.8418},{"date":"2023-08-24","close":9880.9873},{"date":"2023-08-25","close":9775.0518},{"date":"2023-08-28","close":9880.9873},{"date":"2023-08-29","close":9890.6182},{"date":"2023-08-30","close":10121.7529},{"date":"2023-08-31","close":9977.2949},{"date":"2023-09-01","close":10063.9688},{"date":"2023-09-04","close":9871.3564},{"date":"2023-09-05","close":9823.2051},{"date":"2023-09-06","close":9765.4209},{"date":"2023-09-07","close":9649.8545},{"date":"2023-09-08","close":9659.4844},{"date":"2023-09-11","close":9630.5928},{"date":"2023-09-12","close":9553.5479},{"date":"2023-09-13","close":9437.9805},{"date":"2023-09-14","close":9572.8086},{"date":"2023-09-15","close":9582.4395},{"date":"2023-09-18","close":9447.6113},{"date":"2023-09-19","close":9476.5029},{"date":"2023-09-20","close":9611.332},{"date":"2023-09-21","close":9370.5664},{"date":"2023-09-22","close":9197.2158},{"date":"2023-09-25","close":8975.7119},{"date":"2023-09-26","close":8821.623},{"date":"2023-09-27","close":8975.7119},{"date":"2023-10-04","close":8667.5332},{"date":"2023-10-05","close":8571.2275},{"date":"2023-10-06","close":9100.9102},{"date":"2023-10-10","close":8811.9912},{"date":"2023-10-11","close":8946.8213},{"date":"2023-10-12","close":9052.7568},{"date":"2023-10-13","close":8927.5596},{"date":"2023-10-16","close":8744.5781},{"date":"2023-10-17","close":8956.4512},{"date":"2023-10-18","close":8898.667},{"date":"2023-10-19","close":8706.0557},{"date":"2023-10-20","close":8706.0557},{"date":"2023-10-23","close":8648.2715},{"date":"2023-10-24","close":8811.9912},{"date":"2023-10-25","close":8869.7754},{"date":"2023-10-26","close":8590.4883},{"date":"2023-10-27","close":8571.2275},{"date":"2023-10-30","close":8580.8584},{"date":"2023-10-31","close":8551.9668},{"date":"2023-11-01","close":8619.3799},{"date":"2023-11-02","close":8734.9473},{"date":"2023-11-03","close":8898.667},{"date":"2023-11-06","close":8908.2988},{"date":"2023-11-07","close":8773.4697},{"date":"2023-11-08","close":8821.623},{"date":"2023-11-09","close":8715.6855},{"date":"2023-11-10","close":8638.6416},{"date":"2023-11-13","close":8802.3613},{"date":"2023-11-14","close":8792.7305},{"date":"2023-11-15","close":8908.2988},{"date":"2023-11-16","close":8889.0371},{"date":"2023-11-17","close":8889.0371},{"date":"2023-11-20","close":8879.4062},{"date":"2023-11-21","close":8917.9287},{"date":"2023-11-22","close":8821.623},{"date":"2023-11-23","close":8831.2529},{"date":"2023-11-24","close":8831.2529},{"date":"2023-11-27","close":8773.4697},{"date":"2023-11-28","close":8754.209},{"date":"2023-11-29","close":8725.3174},{"date":"2023-11-30","close":8725.3174},{"date":"2023-12-01","close":8677.1641},{"date":"2023-12-04","close":8667.5332},{"date":"2023-12-05","close":8638.6416},{"date":"2023-12-06","close":8734.9473},{"date":"2023-12-07","close":8648.2715},{"date":"2023-12-08","close":8715.6855},{"date":"2023-12-11","close":8773.4697},{"date":"2023-12-12","close":9206.8457},{"date":"2023-12-13","close":9043.126},{"date":"2023-12-14","close":9004.6035},{"date":"2023-12-15","close":8860.1445},{"date":"2023-12-18","close":8908.2988},{"date":"2023-12-19","close":8840.8838},{"date":"2023-12-20","close":8956.4512},{"date":"2023-12-21","close":8889.0371},{"date":"2023-12-22","close":9062.3877},{"date":"2023-12-26","close":9534.2861},{"date":"2023-12-27","close":9485.6426},{"date":"2023-12-28","close":9651.0332},{"date":"2024-01-02","close":9913.7129},{"date":"2024-01-03","close":9758.0508},{"date":"2024-01-04","close":9689.9482},{"date":"2024-01-05","close":9582.9316},{"date":"2024-01-08","close":9728.8643},{"date":"2024-01-09","close":9913.7129},{"date":"2024-01-10","close":9758.0508},{"date":"2024-01-11","close":9534.2861},{"date":"2024-01-12","close":9339.709},{"date":"2024-01-15","close":9787.2373},{"date":"2024-01-16","close":9728.8643},{"date":"2024-01-17","close":9329.9805},{"date":"2024-01-18","close":9514.8291},{"date":"2024-01-19","close":9728.8643},{"date":"2024-01-22","close":9894.2549},{"date":"2024-01-23","close":10011.001},{"date":"2024-01-24","close":10098.5615},{"date":"2024-01-25","close":10118.0186},{"date":"2024-01-26","close":10079.1035},{"date":"2024-01-29","close":9942.8994},{"date":"2024-01-30","close":10059.6455},{"date":"2024-01-31","close":9680.2188},{"date":"2024-02-01","close":9436.998},{"date":"2024-02-02","close":9826.1523},{"date":"2024-02-05","close":9719.1348},{"date":"2024-02-06","close":9758.0508},{"date":"2024-02-07","close":9651.0332},{"date":"2024-02-08","close":9874.7969},{"date":"2024-02-13","close":10088.832},{"date":"2024-02-14","close":10351.5117},{"date":"2024-02-15","close":10176.3916},{"date":"2024-02-16","close":10108.29},{"date":"2024-02-19","close":10176.3916},{"date":"2024-02-20","close":10283.4092},{"date":"2024-02-21","close":10526.6309},{"date":"2024-02-22","close":10400.1553},{"date":"2024-02-23","close":10195.8496},{"date":"2024-02-26","close":10156.9336},{"date":"2024-02-27","close":10302.8662},{"date":"2024-02-28","close":10127.7471},{"date":"2024-02-29","close":10088.832},{"date":"2024-03-04","close":10137.4756},{"date":"2024-03-05","close":10001.2725},{"date":"2024-03-06","close":10011.001},{"date":"2024-03-07","close":9942.8994},{"date":"2024-03-08","close":9942.8994},{"date":"2024-03-11","close":9835.8818},{"date":"2024-03-12","close":9748.3223},{"date":"2024-03-13","close":9719.1348},{"date":"2024-03-14","close":9514.8291},{"date":"2024-03-15","close":9485.6426},{"date":"2024-03-18","close":9553.7441},{"date":"2024-03-19","close":9495.3721},{"date":"2024-03-20","close":9475.9141},{"date":"2024-03-21","close":9641.3047},{"date":"2024-03-22","close":9573.2021},{"date":"2024-03-25","close":9436.998},{"date":"2024-03-26","close":9446.7266},{"date":"2024-03-27","close":9475.9141},{"date":"2024-03-28","close":9446.7266},{"date":"2024-03-29","close":9398.083},{"date":"2024-04-01","close":9524.5576},{"date":"2024-04-02","close":9388.3535},{"date":"2024-04-03","close":9271.6074},{"date":"2024-04-04","close":9368.8965},{"date":"2024-04-05","close":9242.4199},{"date":"2024-04-08","close":8999.1992},{"date":"2024-04-09","close":9135.4033},{"date":"2024-04-11","close":8999.1992},{"date":"2024-04-12","close":8911.6396},{"date":"2024-04-15","close":8814.3506},{"date":"2024-04-16","close":8785.165},{"date":"2024-04-17","close":8707.333},{"date":"2024-04-18","close":8901.9102},{"date":"2024-04-19","close":8658.6885},{"date":"2024-04-22","close":8658.6885},{"date":"2024-04-23","close":8785.165},{"date":"2024-04-24","close":8824.0791},{"date":"2024-04-25","close":9008.9277},{"date":"2024-04-26","close":9008.9277},{"date":"2024-04-29","close":9096.4873},{"date":"2024-04-30","close":9115.9453},{"date":"2024-05-02","close":9193.7764},{"date":"2024-05-03","close":9252.1494},{"date":"2024-05-07","close":9281.3359},{"date":"2024-05-08","close":9417.54},{"date":"2024-05-09","close":9242.4199},{"date":"2024-05-10","close":9077.0303},{"date":"2024-05-13","close":9038.1152},{"date":"2024-05-14","close":9077.0303},{"date":"2024-05-16","close":9038.1152},{"date":"2024-05-17","close":8843.5371},{"date":"2024-05-20","close":8843.5371},{"date":"2024-05-21","close":8804.6211},{"date":"2024-05-22","close":8755.9775},{"date":"2024-05-23","close":8862.9951},{"date":"2024-05-24","close":8726.791},{"date":"2024-05-27","close":8736.5195},{"date":"2024-05-28","close":8746.249},{"date":"2024-05-29","close":8755.9775},{"date":"2024-05-30","close":8775.4355},{"date":"2024-05-31","close":8717.0615},{"date":"2024-06-03","close":8755.9775},{"date":"2024-06-04","close":8755.9775},{"date":"2024-06-05","close":8911.6396},{"date":"2024-06-07","close":9008.9277},{"date":"2024-06-10","close":8901.9102},{"date":"2024-06-11","close":8755.9775},{"date":"2024-06-12","close":8901.9102},{"date":"2024-06-13","close":8862.9951},{"date":"2024-06-14","close":8853.2666},{"date":"2024-06-17","close":8794.8926},{"date":"2024-06-18","close":9028.3857},{"date":"2024-06-19","close":9067.3008},{"date":"2024-06-20","close":9106.2168},{"date":"2024-06-21","close":9028.3857},{"date":"2024-06-24","close":8726.791},{"date":"2024-06-25","close":8687.876},{"date":"2024-06-26","close":8464.1113},{"date":"2024-06-27","close":8512.7559},{"date":"2024-06-28","close":8561.4004},{"date":"2024-07-01","close":8571.1289},{"date":"2024-07-02","close":8415.4678},{"date":"2024-07-03","close":8279.2627},{"date":"2024-07-04","close":8240.3477},{"date":"2024-07-05","close":8172.2456},{"date":"2024-07-08","close":8143.0596},{"date":"2024-07-09","close":8172.2456},{"date":"2024-07-10","close":8337.6367},{"date":"2024-07-11","close":8318.1787},{"date":"2024-07-12","close":8298.7207},{"date":"2024-07-15","close":8250.0771},{"date":"2024-07-16","close":8366.8223},{"date":"2024-07-17","close":8220.8896},{"date":"2024-07-18","close":8220.8896},{"date":"2024-07-19","close":8201.4326},{"date":"2024-07-22","close":8045.7705},{"date":"2024-07-23","close":8026.3125},{"date":"2024-07-24","close":7880.3799},{"date":"2024-07-25","close":7792.8203},{"date":"2024-07-26","close":7802.5488},{"date":"2024-07-29","close":7802.5488},{"date":"2024-07-30","close":7685.8027},{"date":"2024-07-31","close":7773.3623},{"date":"2024-08-01","close":7851.1929},{"date":"2024-08-02","close":7685.8027},{"date":"2024-08-05","close":7102.0708},{"date":"2024-08-06","close":7248.0039},{"date":"2024-08-07","close":7355.0215},{"date":"2024-08-08","close":7296.6479},{"date":"2024-08-09","close":7296.6479},{"date":"2024-08-12","close":7442.5811},{"date":"2024-08-13","close":7364.75},{"date":"2024-08-14","close":7423.123},{"date":"2024-08-16","close":7432.8521},{"date":"2024-08-19","close":7384.208},{"date":"2024-08-20","close":7393.937},{"date":"2024-08-21","close":7442.5811},{"date":"2024-08-22","close":7393.937},{"date":"2024-08-23","close":7500.9541},{"date":"2024-08-26","close":7384.208},{"date":"2024-08-27","close":7296.6479},{"date":"2024-08-28","close":7267.4614},{"date":"2024-08-29","close":7248.0039},{"date":"2024-08-30","close":7238.2749},{"date":"2024-09-02","close":7228.5459},{"date":"2024-09-03","close":7140.9858},{"date":"2024-09-04","close":6810.2051},{"date":"2024-09-05","close":6888.0356},{"date":"2024-09-06","close":6790.7471},{"date":"2024-09-09","close":6858.8491},{"date":"2024-09-10","close":6683.7295},{"date":"2024-09-11","close":6761.5605},{"date":"2024-09-12","close":6868.5781},{"date":"2024-09-13","close":6907.4937},{"date":"2024-09-19","close":6781.0186},{"date":"2024-09-20","close":6800.4761},{"date":"2024-09-23","close":6888.0356},{"date":"2024-09-24","close":6965.8662},{"date":"2024-09-25","close":7082.6133},{"date":"2024-09-26","close":7306.377},{"date":"2024-09-27","close":7316.1055},{"date":"2024-09-30","close":7228.5459},{"date":"2024-10-02","close":7053.4263},{"date":"2024-10-04","close":7063.1553},{"date":"2024-10-07","close":7121.5283},{"date":"2024-10-08","close":6936.6802},{"date":"2024-10-10","close":6917.2222},{"date":"2024-10-11","close":6897.7646},{"date":"2024-10-14","close":6897.7646},{"date":"2024-10-15","close":7004.7817},{"date":"2024-10-16","close":6897.7646},{"date":"2024-10-17","close":6712.916},{"date":"2024-10-18","close":6839.3911},{"date":"2024-10-21","close":6858.8491},{"date":"2024-10-22","close":6644.8145},{"date":"2024-10-23","close":6703.187},{"date":"2024-10-24","close":6450.2368},{"date":"2024-10-25","close":6596.1699},{"date":"2024-10-28","close":6537.7964},{"date":"2024-10-29","close":6566.9829},{"date":"2024-10-30","close":6596.1699},{"date":"2024-10-31","close":6664.272},{"date":"2024-11-01","close":6566.9829},{"date":"2024-11-04","close":6625.3564},{"date":"2024-11-05","close":6742.1025},{"date":"2024-11-06","close":6683.7295},{"date":"2024-11-07","close":6586.4409},{"date":"2024-11-08","close":6644.8145},{"date":"2024-11-11","close":6440.5078},{"date":"2024-11-12","close":5983.2515},{"date":"2024-11-13","close":5487.0796},{"date":"2024-11-14","close":5448.1641},{"date":"2024-11-15","close":5720.5723},{"date":"2024-11-18","close":5691.3853},{"date":"2024-11-19","close":5564.9102},{"date":"2024-11-20","close":5477.3506},{"date":"2024-11-21","close":5691.3853},{"date":"2024-11-22","close":5778.9453},{"date":"2024-11-25","close":6012.438},{"date":"2024-11-26","close":6158.3711},{"date":"2024-11-27","close":6148.6421},{"date":"2024-11-28","close":6119.4556},{"date":"2024-11-29","close":6090.2686},{"date":"2024-12-02","close":5837.3184},{"date":"2024-12-03","close":6012.438},{"date":"2024-12-04","close":5759.4878},{"date":"2024-12-05","close":5701.1143},{"date":"2024-12-06","close":5720.5723},{"date":"2024-12-09","close":5496.8081},{"date":"2024-12-10","close":5876.2339},{"date":"2024-12-11","close":6314.0327},{"date":"2024-12-12","close":6712.916},{"date":"2024-12-13","close":6761.5605},{"date":"2024-12-16","close":6674.0005},{"date":"2024-12-17","close":6819.9336},{"date":"2024-12-18","close":7043.6978},{"date":"2024-12-19","close":8512.7559},{"date":"2024-12-20","close":7744.1758},{"date":"2024-12-23","close":7491.2251},{"date":"2024-12-24","close":7199.3594},{"date":"2024-12-26","close":7296.6479},{"date":"2024-12-27","close":7868.5474},{"date":"2024-12-30","close":10225.167},{"date":"2025-01-02","close":9968.7988},{"date":"2025-01-03","close":10274.4688},{"date":"2025-01-06","close":10343.4912},{"date":"2025-01-07","close":10106.8438},{"date":"2025-01-08","close":9475.7822},{"date":"2025-01-09","close":8696.8154},{"date":"2025-01-10","close":8479.8877},{"date":"2025-01-13","close":7671.3408},{"date":"2025-01-14","close":7671.3408},{"date":"2025-01-15","close":7848.8267},{"date":"2025-01-16","close":8479.8877},{"date":"2025-01-17","close":8381.2852},{"date":"2025-01-20","close":7986.8716},{"date":"2025-01-21","close":8036.1729},{"date":"2025-01-22","close":8529.1895},{"date":"2025-01-23","close":8598.2119},{"date":"2025-01-24","close":8322.123},{"date":"2025-01-31","close":8036.1729},{"date":"2025-02-03","close":7829.106},{"date":"2025-02-04","close":8272.8213},{"date":"2025-02-05","close":8460.167},{"date":"2025-02-06","close":8341.8438},{"date":"2025-02-07","close":8489.748},{"date":"2025-02-10","close":8884.1621},{"date":"2025-02-11","close":9643.4072},{"date":"2025-02-12","close":9189.832},{"date":"2025-02-13","close":8992.626},{"date":"2025-02-14","close":8992.626},{"date":"2025-02-17","close":9022.2061},{"date":"2025-02-18","close":9268.7148},{"date":"2025-02-19","close":9179.9717},{"date":"2025-02-20","close":8894.0225},{"date":"2025-02-21","close":9061.6475},{"date":"2025-02-24","close":9002.4863},{"date":"2025-02-25","close":8953.1846},{"date":"2025-02-26","close":8805.2793},{"date":"2025-02-27","close":8765.8379},{"date":"2025-02-28","close":8686.9551},{"date":"2025-03-04","close":8410.8662},{"date":"2025-03-05","close":8903.8828},{"date":"2025-03-06","close":8608.0723},{"date":"2025-03-07","close":9071.5078},{"date":"2025-03-10","close":8825.0},{"date":"2025-03-11","close":8923.6035},{"date":"2025-03-12","close":9110.9492},{"date":"2025-03-13","close":9268.7148},{"date":"2025-03-14","close":9258.8545},{"date":"2025-03-17","close":9377.1787},{"date":"2025-03-18","close":9199.6924},{"date":"2025-03-19","close":9140.5303},{"date":"2025-03-20","close":8953.1846},{"date":"2025-03-21","close":8825.0},{"date":"2025-03-24","close":8746.1172},{"date":"2025-03-25","close":8548.9102},{"date":"2025-03-26","close":8558.7705},{"date":"2025-03-27","close":8401.0059},{"date":"2025-03-28","close":8144.6367},{"date":"2025-03-31","close":8016.4521},{"date":"2025-04-01","close":8115.0557},{"date":"2025-04-02","close":7996.7314},{"date":"2025-04-03","close":7927.7095},{"date":"2025-04-04","close":7819.2456},{"date":"2025-04-07","close":7316.3687},{"date":"2025-04-08","close":7355.8101},{"date":"2025-04-09","close":7119.1616},{"date":"2025-04-10","close":7730.5024},{"date":"2025-04-11","close":7779.8042},{"date":"2025-04-14","close":8075.6143},{"date":"2025-04-15","close":8134.7764},{"date":"2025-04-16","close":7898.1284},{"date":"2025-04-17","close":8016.4521},{"date":"2025-04-18","close":8036.1729},{"date":"2025-04-21","close":7907.9888},{"date":"2025-04-22","close":7917.8491},{"date":"2025-04-23","close":8046.0332},{"date":"2025-04-24","close":8085.4746},{"date":"2025-04-25","close":8164.3574},{"date":"2025-04-28","close":8174.2178},{"date":"2025-04-29","close":8184.0781},{"date":"2025-04-30","close":8184.0781},{"date":"2025-05-02","close":7996.7314},{"date":"2025-05-07","close":8213.6592},{"date":"2025-05-08","close":8312.2627},{"date":"2025-05-09","close":8381.2852},{"date":"2025-05-12","close":8391.1455},{"date":"2025-05-13","close":8470.0273},{"date":"2025-05-14","close":8450.3066},{"date":"2025-05-15","close":8282.6816},{"date":"2025-05-16","close":7967.1509},{"date":"2025-05-19","close":7868.5474},{"date":"2025-05-20","close":7977.0112},{"date":"2025-05-21","close":8006.5918},{"date":"2025-05-22","close":7838.9663},{"date":"2025-05-23","close":7789.6646},{"date":"2025-05-26","close":7809.3853},{"date":"2025-05-27","close":7838.9663},{"date":"2025-05-28","close":7809.3853},{"date":"2025-05-29","close":7592.458},{"date":"2025-05-30","close":7493.8545},{"date":"2025-06-02","close":7523.4355},{"date":"2025-06-04","close":7612.1787},{"date":"2025-06-05","close":7799.5249},{"date":"2025-06-09","close":7838.9663},{"date":"2025-06-10","close":7809.3853},{"date":"2025-06-11","close":7898.1284},{"date":"2025-06-12","close":7898.1284},{"date":"2025-06-13","close":7691.0615},{"date":"2025-06-16","close":7789.6646},{"date":"2025-06-17","close":7691.0615},{"date":"2025-06-18","close":8253.1006},{"date":"2025-06-19","close":8322.123},{"date":"2025-06-20","close":8193.9385},{"date":"2025-06-23","close":7967.1509},{"date":"2025-06-24","close":8539.0498},{"date":"2025-06-25","close":8617.9326},{"date":"2025-06-26","close":8430.5859},{"date":"2025-06-27","close":8282.6816},{"date":"2025-06-30","close":8243.2402},{"date":"2025-07-01","close":8282.6816},{"date":"2025-07-02","close":8203.7988},{"date":"2025-07-03","close":8341.8438},{"date":"2025-07-04","close":8282.6816},{"date":"2025-07-07","close":8134.7764},{"date":"2025-07-08","close":8095.335},{"date":"2025-07-09","close":8164.3574},{"date":"2025-07-10","close":8065.7539},{"date":"2025-07-11","close":8193.9385},{"date":"2025-07-14","close":7996.7314},{"date":"2025-07-15","close":7937.5698},{"date":"2025-07-16","close":8036.1729},{"date":"2025-07-17","close":8065.7539},{"date":"2025-07-18","close":8006.5918},{"date":"2025-07-21","close":7957.2905},{"date":"2025-07-22","close":7829.106},{"date":"2025-07-23","close":7730.5024},{"date":"2025-07-24","close":7750.2231},{"date":"2025-07-25","close":7730.5024},{"date":"2025-07-28","close":7730.5024},{"date":"2025-07-29","close":7789.6646},{"date":"2025-07-30","close":7937.5698},{"date":"2025-07-31","close":7957.2905},{"date":"2025-08-01","close":7553.0166},{"date":"2025-08-04","close":7740.3628},{"date":"2025-08-05","close":7868.5474},{"date":"2025-08-06","close":7898.1284},{"date":"2025-08-07","close":7829.106},{"date":"2025-08-08","close":7809.3853},{"date":"2025-08-11","close":7829.106},{"date":"2025-08-12","close":7720.6421},{"date":"2025-08-13","close":7779.8042},{"date":"2025-08-14","close":7700.9214},{"date":"2025-08-18","close":7553.0166},{"date":"2025-08-19","close":7454.4131},{"date":"2025-08-20","close":7444.5527},{"date":"2025-08-21","close":7592.458},{"date":"2025-08-22","close":7444.5527},{"date":"2025-08-25","close":7493.8545},{"date":"2025-08-26","close":7553.0166},{"date":"2025-08-27","close":7464.2734},{"date":"2025-08-28","close":7385.3911},{"date":"2025-08-29","close":7493.8545},{"date":"2025-09-01","close":7769.9438},{"date":"2025-09-02","close":7868.5474},{"date":"2025-09-03","close":7740.3628},{"date":"2025-09-04","close":7829.106},{"date":"2025-09-05","close":7710.7817},{"date":"2025-09-08","close":7641.7598},{"date":"2025-09-09","close":7602.3184},{"date":"2025-09-10","close":7760.0835},{"date":"2025-09-11","close":7710.7817},{"date":"2025-09-12","close":7631.8994},{"date":"2025-09-15","close":7691.0615},{"date":"2025-09-16","close":7651.6201},{"date":"2025-09-17","close":7582.5977},{"date":"2025-09-18","close":7868.5474},{"date":"2025-09-19","close":8010.0},{"date":"2025-09-22","close":7986.8716},{"date":"2025-09-23","close":7888.2681},{"date":"2025-09-24","close":7907.9888},{"date":"2025-09-25","close":7789.6646},{"date":"2025-09-26","close":7533.2959},{"date":"2025-09-29","close":7769.9438},{"date":"2025-09-30","close":7878.4077},{"date":"2025-10-01","close":7888.2681},{"date":"2025-10-02","close":7898.1284},{"date":"2025-10-10","close":8134.7764},{"date":"2025-10-13","close":7996.7314},{"date":"2025-10-14","close":7967.1509},{"date":"2025-10-15","close":8144.6367},{"date":"2025-10-16","close":7996.7314},{"date":"2025-10-17","close":7641.7598},{"date":"2025-10-20","close":7651.6201},{"date":"2025-10-21","close":7543.1562},{"date":"2025-10-22","close":7474.1338},{"date":"2025-10-23","close":7375.5308},{"date":"2025-10-24","close":7178.3237},{"date":"2025-10-27","close":7198.0444},{"date":"2025-10-28","close":7138.8823},{"date":"2025-10-29","close":7345.9497},{"date":"2025-10-30","close":7217.7651},{"date":"2025-10-31","close":7089.5811},{"date":"2025-11-03","close":6961.3965},{"date":"2025-11-04","close":6931.8154},{"date":"2025-11-05","close":6783.9106},{"date":"2025-11-06","close":8815.1396},{"date":"2025-11-07","close":7829.106},{"date":"2025-11-10","close":8026.3125},{"date":"2025-11-11","close":8105.1953},{"date":"2025-11-12","close":8026.3125},{"date":"2025-11-13","close":8036.1729},{"date":"2025-11-14","close":7720.6421},{"date":"2025-11-17","close":7661.4805},{"date":"2025-11-18","close":7395.2515},{"date":"2025-11-19","close":7345.9497},{"date":"2025-11-20","close":7493.8545},{"date":"2025-11-21","close":7138.8823},{"date":"2025-11-24","close":7040.2793},{"date":"2025-11-25","close":7000.8379},{"date":"2025-11-26","close":7129.022},{"date":"2025-11-27","close":7109.3018},{"date":"2025-11-28","close":7306.5083},{"date":"2025-12-01","close":7345.9497},{"date":"2025-12-02","close":7444.5527},{"date":"2025-12-03","close":7454.4131},{"date":"2025-12-04","close":7345.9497},{"date":"2025-12-05","close":7345.9497},{"date":"2025-12-08","close":7493.8545},{"date":"2025-12-09","close":7414.9717},{"date":"2025-12-10","close":7326.229},{"date":"2025-12-11","close":7414.9717},{"date":"2025-12-12","close":7474.1338},{"date":"2025-12-15","close":7316.3687},{"date":"2025-12-16","close":7089.5811},{"date":"2025-12-17","close":7099.4414},{"date":"2025-12-18","close":7089.5811},{"date":"2025-12-19","close":7158.603},{"date":"2025-12-22","close":7247.3462},{"date":"2025-12-23","close":7129.022},{"date":"2025-12-24","close":7069.8604},{"date":"2025-12-26","close":7060.0},{"date":"2025-12-29","close":7380.0},{"date":"2025-12-30","close":7420.0},{"date":"2026-01-02","close":7490.0},{"date":"2026-01-05","close":7670.0},{"date":"2026-01-06","close":7710.0},{"date":"2026-01-07","close":7750.0},{"date":"2026-01-08","close":7730.0},{"date":"2026-01-09","close":7640.0},{"date":"2026-01-12","close":7640.0},{"date":"2026-01-13","close":7720.0},{"date":"2026-01-14","close":7610.0},{"date":"2026-01-15","close":7620.0},{"date":"2026-01-16","close":7580.0},{"date":"2026-01-19","close":8440.0},{"date":"2026-01-20","close":8270.0},{"date":"2026-01-21","close":8630.0},{"date":"2026-01-22","close":8410.0},{"date":"2026-01-23","close":8490.0},{"date":"2026-01-26","close":8450.0},{"date":"2026-01-27","close":8220.0},{"date":"2026-01-28","close":8480.0},{"date":"2026-01-29","close":8550.0},{"date":"2026-01-30","close":8520.0},{"date":"2026-02-02","close":8160.0},{"date":"2026-02-03","close":8670.0},{"date":"2026-02-04","close":8580.0},{"date":"2026-02-05","close":8320.0},{"date":"2026-02-06","close":8200.0},{"date":"2026-02-09","close":8380.0},{"date":"2026-02-10","close":8450.0},{"date":"2026-02-11","close":8330.0},{"date":"2026-02-12","close":8340.0},{"date":"2026-02-13","close":8200.0},{"date":"2026-02-19","close":8220.0},{"date":"2026-02-20","close":8260.0},{"date":"2026-02-23","close":9030.0},{"date":"2026-02-24","close":8960.0},{"date":"2026-02-25","close":9060.0},{"date":"2026-02-26","close":9120.0},{"date":"2026-02-27","close":8850.0},{"date":"2026-03-03","close":8460.0},{"date":"2026-03-04","close":7630.0},{"date":"2026-03-05","close":8410.0},{"date":"2026-03-06","close":8490.0},{"date":"2026-03-09","close":7920.0},{"date":"2026-03-10","close":8470.0},{"date":"2026-03-11","close":9150.0},{"date":"2026-03-12","close":9700.0},{"date":"2026-03-13","close":9700.0},{"date":"2026-03-16","close":9780.0},{"date":"2026-03-17","close":10010.0},{"date":"2026-03-18","close":9900.0},{"date":"2026-03-19","close":9910.0},{"date":"2026-03-20","close":10140.0},{"date":"2026-03-23","close":10140.0},{"date":"2026-03-24","close":13180.0},{"date":"2026-03-25","close":13550.0},{"date":"2026-03-26","close":11830.0},{"date":"2026-03-27","close":11830.0},{"date":"2026-03-30","close":11120.0},{"date":"2026-03-31","close":10630.0},{"date":"2026-04-01","close":11440.0},{"date":"2026-04-02","close":10660.0},{"date":"2026-04-03","close":10960.0},{"date":"2026-04-06","close":11230.0},{"date":"2026-04-07","close":10710.0},{"date":"2026-04-08","close":12350.0},{"date":"2026-04-09","close":11740.0},{"date":"2026-04-10","close":12220.0},{"date":"2026-04-13","close":13500.0},{"date":"2026-04-14","close":13470.0},{"date":"2026-04-15","close":17510.0},{"date":"2026-04-16","close":17870.0},{"date":"2026-04-17","close":16480.0},{"date":"2026-04-20","close":16760.0},{"date":"2026-04-21","close":15390.0},{"date":"2026-04-22","close":14850.0},{"date":"2026-04-23","close":14300.0},{"date":"2026-04-24","close":14170.0},{"date":"2026-04-27","close":14930.0},{"date":"2026-04-28","close":14760.0},{"date":"2026-04-29","close":15170.0},{"date":"2026-04-30","close":15340.0},{"date":"2026-05-04","close":15660.0},{"date":"2026-05-06","close":16300.0},{"date":"2026-05-07","close":15540.0},{"date":"2026-05-08","close":14980.0},{"date":"2026-05-11","close":15000.0},{"date":"2026-05-12","close":14180.0},{"date":"2026-05-13","close":14050.0},{"date":"2026-05-14","close":13530.0},{"date":"2026-05-15","close":12850.0},{"date":"2026-05-18","close":12520.0},{"date":"2026-05-19","close":12400.0},{"date":"2026-05-20","close":11900.0},{"date":"2026-05-21","close":12570.0},{"date":"2026-05-22","close":14000.0},{"date":"2026-05-26","close":15670.0},{"date":"2026-05-27","close":13670.0},{"date":"2026-05-28","close":12510.0},{"date":"2026-05-29","close":11930.0},{"date":"2026-06-01","close":11160.0},{"date":"2026-06-02","close":10710.0},{"date":"2026-06-04","close":10610.0},{"date":"2026-06-05","close":10080.0},{"date":"2026-06-08","close":9120.0},{"date":"2026-06-09","close":9810.0},{"date":"2026-06-10","close":9450.0},{"date":"2026-06-11","close":9660.0},{"date":"2026-06-12","close":10000.0},{"date":"2026-06-15","close":9810.0},{"date":"2026-06-16","close":9650.0},{"date":"2026-06-17","close":9750.0},{"date":"2026-06-18","close":9580.0},{"date":"2026-06-19","close":9110.0},{"date":"2026-06-22","close":8950.0},{"date":"2026-06-23","close":8050.0},{"date":"2026-06-24","close":8260.0},{"date":"2026-06-25","close":7880.0},{"date":"2026-06-26","close":7410.0},{"date":"2026-06-29","close":7910.0},{"date":"2026-06-30","close":7850.0},{"date":"2026-07-01","close":8070.0},{"date":"2026-07-02","close":7480.0},{"date":"2026-07-03","close":7570.0},{"date":"2026-07-06","close":7480.0},{"date":"2026-07-07","close":7330.0},{"date":"2026-07-08","close":6820.0},{"date":"2026-07-09","close":7080.0},{"date":"2026-07-10","close":7620.0},{"date":"2026-07-13","close":7140.0},{"date":"2026-07-14","close":7080.0},{"date":"2026-07-15","close":7460.0},{"date":"2026-07-16","close":7170.0},{"date":"2026-07-20","close":6730.0},{"date":"2026-07-21","close":6890.0},{"date":"2026-07-22","close":6810.0},{"date":"2026-07-23","close":7130.0},{"date":"2026-07-24","close":6820.0},{"date":"2026-07-27","close":6960.0},{"date":"2026-07-28","close":6330.0},{"date":"2026-07-29","close":5770.0},{"date":"2026-07-30","close":5790.0},{"date":"2026-07-31","close":6480.0},{"date":"2026-08-03","close":6490.0},{"date":"2026-08-04","close":6970.0},{"date":"2026-08-05","close":7460.0},{"date":"2026-08-06","close":7350.0},{"date":"2026-08-07","close":7130.0},{"date":"2026-08-10","close":7660.0},{"date":"2026-08-11","close":7620.0},{"date":"2026-08-12","close":7780.0},{"date":"2026-08-13","close":7810.0},{"date":"2026-08-14","close":7780.0},{"date":"2026-08-18","close":7600.0},{"date":"2026-08-19","close":7310.0},{"date":"2026-08-20","close":7350.0},{"date":"2026-08-21","close":6980.0},{"date":"2026-08-24","close":7050.0},{"date":"2026-08-25","close":7430.0},{"date":"2026-08-26","close":7520.0},{"date":"2026-08-27","close":7590.0},{"date":"2026-08-28","close":7700.0},{"date":"2026-08-31","close":7440.0},{"date":"2026-09-01","close":7440.0},{"date":"2026-09-02","close":7160.0},{"date":"2026-09-03","close":6900.0},{"date":"2026-09-04","close":7030.0},{"date":"2026-09-07","close":6990.0},{"date":"2026-09-08","close":6930.0},{"date":"2026-09-09","close":7450.0},{"date":"2026-09-10","close":7340.0},{"date":"2026-09-11","close":7520.0},{"date":"2026-09-14","close":7720.0},{"date":"2026-09-15","close":7800.0},{"date":"2026-09-16","close":7930.0},{"date":"2026-09-17","close":7950.0},{"date":"2026-09-18","close":8360.0},{"date":"2026-09-21","close":8110.0},{"date":"2026-09-22","close":8040.0},{"date":"2026-09-23","close":8240.0},{"date":"2026-09-28","close":8250.0},{"date":"2026-09-29","close":8100.0},{"date":"2026-09-30","close":8180.0},{"date":"2026-10-01","close":8340.0},{"date":"2026-10-02","close":8770.0},{"date":"2026-10-06","close":9080.0},{"date":"2026-10-07","close":8570.0},{"date":"2026-10-08","close":8310.0},{"date":"2026-10-12","close":7870.0},{"date":"2026-10-13","close":8060.0},{"date":"2026-10-14","close":7840.0},{"date":"2026-10-15","close":7200.0},{"date":"2026-10-16","close":7820.0},{"date":"2026-10-19","close":7980.0},{"date":"2026-10-20","close":7500.0},{"date":"2026-10-21","close":7570.0},{"date":"2026-10-22","close":7460.0},{"date":"2026-10-23","close":7210.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":621.0,"foreign_net":-3963.0,"institution_net":3342.0},{"date":"2026-10-21","retail_net":-12924.0,"foreign_net":2968.0,"institution_net":9956.0},{"date":"2026-10-20","retail_net":3848.0,"foreign_net":-3848.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-6227.0,"foreign_net":6227.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-20033.0,"foreign_net":15276.0,"institution_net":4757.0},{"date":"2026-10-15","retail_net":-28595.0,"foreign_net":10453.0,"institution_net":18142.0},{"date":"2026-10-14","retail_net":4945.0,"foreign_net":-5008.0,"institution_net":63.0},{"date":"2026-10-13","retail_net":-17433.0,"foreign_net":15241.0,"institution_net":2192.0},{"date":"2026-10-12","retail_net":11637.0,"foreign_net":-11637.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-5194.0,"foreign_net":5194.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":14764.0,"foreign_net":-14764.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":35098.0,"foreign_net":-34498.0,"institution_net":-600.0},{"date":"2026-10-02","retail_net":-6768.0,"foreign_net":7493.0,"institution_net":-725.0},{"date":"2026-10-01","retail_net":-8959.0,"foreign_net":8959.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":904.0,"foreign_net":-392.0,"institution_net":-512.0},{"date":"2026-09-29","retail_net":-5863.0,"foreign_net":5863.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-12977.0,"foreign_net":12803.0,"institution_net":174.0},{"date":"2026-09-23","retail_net":-4942.0,"foreign_net":4942.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":540.0,"foreign_net":-541.0,"institution_net":1.0},{"date":"2026-09-21","retail_net":8052.0,"foreign_net":-8052.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-38289.0,"foreign_net":38289.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-11604.0,"foreign_net":11604.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":89866.0,"foreign_net":-89866.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-3874.0,"foreign_net":3874.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":10302.0,"foreign_net":-24892.0,"institution_net":14590.0},{"date":"2026-09-11","retail_net":21537.0,"foreign_net":-21537.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":3703.0,"foreign_net":-3618.0,"institution_net":-85.0},{"date":"2026-09-09","retail_net":-6548.0,"foreign_net":1810.0,"institution_net":4738.0},{"date":"2026-09-08","retail_net":13215.0,"foreign_net":-13215.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":11768.0,"foreign_net":-11768.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":621.0,"foreign_net":-3963.0,"institution_net":3342.0},"d3":{"retail_net":-8455.0,"foreign_net":-4843.0,"institution_net":13298.0},"d7":{"retail_net":-58365.0,"foreign_net":22105.0,"institution_net":36260.0},"d14":{"retail_net":-35220.0,"foreign_net":-1907.0,"institution_net":37127.0},"d30":{"retail_net":40570.0,"foreign_net":-96603.0,"institution_net":56033.0}},"analysis":"최근 5일 외국인 순매수 1.67만, 기관 순매수 1.81만. 30일 누적: 외국인 -9.66만, 기관 5.60만.","foreign_flow":16660.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":18055.0},"insider_trades":[],"price_analysis":{"current":7380.0,"low_30d":6910.0,"support":7176.0,"high_30d":9570.0,"change_1d":-1.1,"change_7d":-7.1,"change_30d":6.9,"resistance":9304.0,"position_in_range":18.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.02,"per":null,"quarter":"2024-Q2"},{"pbr":1.72,"per":71.6,"quarter":"2024-Q3"},{"pbr":2.41,"per":29.14,"quarter":"2024-Q4"},{"pbr":1.9,"per":41.37,"quarter":"2025-Q1"},{"pbr":1.99,"per":44.73,"quarter":"2025-Q2"},{"pbr":1.83,"per":36.99,"quarter":"2025-Q3"},{"pbr":1.68,"per":27.35,"quarter":"2025-Q4"},{"pbr":2.35,"per":21.55,"quarter":"2026-Q1"},{"pbr":1.7,"per":11.33,"quarter":"2026-Q2"},{"pbr":0.75,"per":10.65,"quarter":"현재"}],"timeline":[{"close":8561.4004,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7228.5459,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":10225.167,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8016.4521,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8243.2402,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7878.4077,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7420.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10630.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7850.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.96,"pbr_5y_low":1.68,"per_5y_avg":35.51,"per_5y_low":11.33,"current_pbr":0.75,"current_per":10.65,"pbr_5y_high":2.41,"per_5y_high":71.6,"pbr_5y_median":1.9,"per_5y_median":33.06,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 25% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +25.4%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 10.69x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.09,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.23,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.85,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.07,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":25.76,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.23,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":24.93,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.02,"per":null,"close":8561.4004,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.72,"per":71.6,"close":7228.5459,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.41,"per":29.14,"close":10225.167,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.9,"per":41.37,"close":8016.4521,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.99,"per":44.73,"close":8243.2402,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.83,"per":36.99,"close":7878.4077,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.68,"per":27.35,"close":7420.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.35,"per":21.55,"close":10630.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.7,"per":11.33,"close":7850.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"10.7배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":220.63,"pbr":null,"per":null,"roa":0.02087795364445963,"roe":0.022324751571446286,"revenue":7703114584.0,"market_cap":null,"net_income":2045608465.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2575888229835528,"total_assets":97979356590.0,"total_equity":91629618294.0,"profit_margin":0.2655560218783317,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-12527174.0,"operating_margin":-0.001626247910945005},{"eps":242.85,"pbr":1.6,"per":56.79,"roa":0.02350590955927031,"roe":0.025202079083418937,"revenue":6144239433.0,"market_cap":142700000000.0,"net_income":2251601531.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3059946583302363,"total_assets":95788743053.0,"total_equity":89341896101.0,"profit_margin":0.36645732243227835,"dividend_yield":0.65,"fiscal_quarter":"Q1","operating_income":534022895.0,"operating_margin":0.08691440182682737},{"eps":166.45,"pbr":null,"per":null,"roa":0.016590614966688632,"roe":0.017654983534248367,"revenue":6034659354.0,"market_cap":null,"net_income":1543252031.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.23472844014982988,"total_assets":93019579690.0,"total_equity":87411694721.0,"profit_margin":0.2557314241734414,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":96063804.0,"operating_margin":0.015918678812636755},{"eps":63.06,"pbr":null,"per":null,"roa":0.006478052417871155,"roe":0.0068590343943850515,"revenue":5891735104.0,"market_cap":null,"net_income":584692719.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2411058808525822,"total_assets":90257485010.0,"total_equity":85244173652.0,"profit_margin":0.09923947846926147,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":215960664.0,"operating_margin":0.03665484957960527},{"eps":20.98,"pbr":null,"per":null,"roa":0.002240642862087648,"roe":0.0023723454686107553,"revenue":5722983938.0,"market_cap":null,"net_income":194477026.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.18493141994905946,"total_assets":86795191367.0,"total_equity":81976688713.0,"profit_margin":0.03398175289444609,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":15235933.0,"operating_margin":0.0026622358484767075},{"eps":20.85,"pbr":null,"per":null,"roa":0.0021702086288847987,"roe":0.0023116953276273713,"revenue":5633183725.0,"market_cap":null,"net_income":193314458.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.20741404417801054,"total_assets":89076439669.0,"total_equity":83624539830.0,"profit_margin":0.034317087358978336,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-33411254.0,"operating_margin":-0.005931149351959047},{"eps":108.09,"pbr":null,"per":null,"roa":0.011318512317349282,"roe":0.011938888360233487,"revenue":5329217375.0,"market_cap":null,"net_income":1002182131.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2475504979753242,"total_assets":88543626839.0,"total_equity":83942667086.0,"profit_margin":0.18805427898313118,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10837449.0,"operating_margin":0.002033591095540553},{"eps":34.35,"pbr":null,"per":null,"roa":0.003596557132551465,"roe":0.003826935978981954,"revenue":5061260492.0,"market_cap":null,"net_income":318469075.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2583303364975272,"total_assets":88548315309.0,"total_equity":83217769189.0,"profit_margin":0.06292287771067762,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":458501691.0,"operating_margin":0.09059041551501318},{"eps":30.49,"pbr":null,"per":null,"roa":0.003188549254461969,"roe":0.0033758075266386673,"revenue":6008068369.0,"market_cap":null,"net_income":282699798.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2878943937996322,"total_assets":88660947484.0,"total_equity":83742866194.0,"profit_margin":0.04705335902278578,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":519014394.0,"operating_margin":0.08638623299927364},{"eps":177.97,"pbr":null,"per":null,"roa":0.018529934600575865,"roe":0.019828858227835568,"revenue":4964737405.0,"market_cap":null,"net_income":1650087316.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.20178377289221403,"total_assets":89049818662.0,"total_equity":83216456391.0,"profit_margin":0.33236144863134004,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":196181944.0,"operating_margin":0.03951506957899217},{"eps":-141.85,"pbr":null,"per":null,"roa":-0.014991706550153066,"roe":-0.015946964567737427,"revenue":4553024596.0,"market_cap":null,"net_income":-1315225127.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.02104971299390714,"total_assets":87730180857.0,"total_equity":82474951356.0,"profit_margin":-0.28886844322244026,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2427172018.0,"operating_margin":-0.5330900298962497},{"eps":-228.42,"pbr":null,"per":null,"roa":-0.0235326997014513,"roe":-0.025120590404489464,"revenue":4168462847.0,"market_cap":null,"net_income":-2117789546.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.051243772066657936,"total_assets":89993480258.0,"total_equity":84304927229.0,"profit_margin":-0.5080504789731187,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-989777667.0,"operating_margin":-0.2374442818201757}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":100.96,"per":71.6,"date":"2024-09","close":7228.55,"source":"reported"},{"eps":100.96,"per":66.01,"date":"2024-10","close":6664.27,"source":"reported"},{"eps":100.96,"per":60.32,"date":"2024-11","close":6090.27,"source":"reported"},{"eps":350.9,"per":29.14,"date":"2024-12","close":10225.17,"source":"reported"},{"eps":350.9,"per":22.9,"date":"2025-01","close":8036.17,"source":"reported"},{"eps":350.9,"per":24.76,"date":"2025-02","close":8686.96,"source":"reported"},{"eps":193.78,"per":41.37,"date":"2025-03","close":8016.45,"source":"reported"},{"eps":193.78,"per":42.23,"date":"2025-04","close":8184.08,"source":"reported"},{"eps":193.78,"per":38.67,"date":"2025-05","close":7493.85,"source":"reported"},{"eps":184.27,"per":44.73,"date":"2025-06","close":8243.24,"source":"reported"},{"eps":184.27,"per":43.18,"date":"2025-07","close":7957.29,"source":"reported"},{"eps":184.27,"per":40.67,"date":"2025-08","close":7493.85,"source":"reported"},{"eps":212.98,"per":36.99,"date":"2025-09","close":7878.41,"source":"reported"},{"eps":212.98,"per":33.29,"date":"2025-10","close":7089.58,"source":"reported"},{"eps":212.98,"per":34.31,"date":"2025-11","close":7306.51,"source":"reported"},{"eps":271.34,"per":27.35,"date":"2025-12","close":7420.0,"source":"reported"},{"eps":271.34,"per":31.4,"date":"2026-01","close":8520.0,"source":"reported"},{"eps":271.34,"per":32.62,"date":"2026-02","close":8850.0,"source":"reported"},{"eps":493.34,"per":21.55,"date":"2026-03","close":10630.0,"source":"reported"},{"eps":493.34,"per":31.09,"date":"2026-04","close":15340.0,"source":"reported"},{"eps":493.34,"per":24.18,"date":"2026-05","close":11930.0,"source":"reported"},{"eps":692.99,"per":11.33,"date":"2026-06","close":7850.0,"source":"reported"},{"eps":692.99,"per":9.35,"date":"2026-07","close":6480.0,"source":"reported"},{"eps":692.99,"per":10.74,"date":"2026-08","close":7440.0,"source":"reported"},{"eps":692.99,"per":11.8,"date":"2026-09","close":8180.0,"source":"reported"},{"eps":692.99,"per":10.4,"date":"2026-10","close":7210.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":32.77,"std":16.11,"count":26,"current":10.4,"lower_1sd":16.66,"upper_1sd":48.88},"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":"큐에스아이","phase":"above-fold","symbol_resolved":true}