{"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":"2026-10-23T09:50:37.319627+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.8,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":-8.7,"direction":"higher_better","percentile":39}],"summary":"매출 +11.8%","percentile":52},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":51.4,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-8.0,"direction":"higher_better","percentile":36}],"summary":"RSI 51","percentile":52},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.97x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.73,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.67,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.5,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.11,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.7x, 순차입금비율 0.7x","percentile":52}},"signals":[],"summary":"티플랙스(081150)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 596.54억. 현재가 2,460원, 전일 대비 -5.2%, 30일 -8.0%. PER 18.0배 / ROE 0.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2504.00, 기관 순매수 423.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.37,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.37%","value_pct":1.37},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":24.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.67,"direction":"lower_better","percentile":null}],"summary":"배당성향 25%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.37},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-25.657802261597226,"grade":"C","trend":"하락","atr_14":118.57142857142857,"rsi_14":51.44927536231884,"sma_20":2556.25,"sma_60":2631.4166666666665,"comment":"하락 추세, RSI 51","analysis":"RSI(14) 51.4로 중립 구간입니다. MACD(-25.66)가 시그널선(-38.60)을 상회합니다(골든크로스). 현재가가 SMA20(2556)과 SMA60(2631) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2412~2701 (현재 위치 17%).","bb_lower":2411.5131698564596,"bb_upper":2700.9868301435404,"macd_signal":-38.60346764475436},"change_pct":-5.01,"chart_data":[{"date":"2024-10-23","open":3035,"high":3118,"low":2996,"close":3074,"volume":700167,"rsi_14":63.74,"sma_20":2918.5,"sma_60":2860.5,"sma_120":2921.21},{"date":"2024-10-24","open":3030,"high":3055,"low":2938,"close":2947,"volume":318534,"rsi_14":59.22,"sma_20":2931.75,"sma_60":2863.25,"sma_120":2922.33},{"date":"2024-10-25","open":2962,"high":2967,"low":2884,"close":2894,"volume":266711,"rsi_14":58.19,"sma_20":2942.0,"sma_60":2865.25,"sma_120":2923.17},{"date":"2024-10-28","open":3020,"high":3303,"low":2967,"close":3215,"volume":3616674,"rsi_14":65.91,"sma_20":2968.0,"sma_60":2873.83,"sma_120":2927.17},{"date":"2024-10-29","open":3157,"high":3274,"low":3118,"close":3191,"volume":1662115,"rsi_14":66.48,"sma_20":2992.0,"sma_60":2881.58,"sma_120":2930.21},{"date":"2024-10-30","open":3176,"high":3279,"low":3079,"close":3084,"volume":1046083,"rsi_14":49.45,"sma_20":3010.25,"sma_60":2886.75,"sma_120":2931.88},{"date":"2024-10-31","open":3084,"high":3093,"low":2981,"close":3020,"volume":539436,"rsi_14":53.33,"sma_20":3025.5,"sma_60":2891.25,"sma_120":2933.58},{"date":"2024-11-01","open":2977,"high":3162,"low":2928,"close":3040,"volume":1511382,"rsi_14":55.56,"sma_20":3043.25,"sma_60":2895.75,"sma_120":2935.67},{"date":"2024-11-04","open":2991,"high":3006,"low":2889,"close":2923,"volume":613642,"rsi_14":45.82,"sma_20":3056.5,"sma_60":2897.58,"sma_120":2936.71},{"date":"2024-11-05","open":2908,"high":3025,"low":2903,"close":2986,"volume":400594,"rsi_14":51.41,"sma_20":3072.75,"sma_60":2902.42,"sma_120":2937.92},{"date":"2024-11-06","open":2962,"high":3167,"low":2942,"close":3162,"volume":1675288,"rsi_14":59.42,"sma_20":3100.0,"sma_60":2915.67,"sma_120":2940.79},{"date":"2024-11-07","open":3150,"high":3165,"low":3050,"close":3095,"volume":509064,"rsi_14":49.82,"sma_20":3095.75,"sma_60":2924.58,"sma_120":2942.29},{"date":"2024-11-08","open":3016,"high":3079,"low":2977,"close":3030,"volume":388682,"rsi_14":52.36,"sma_20":3100.5,"sma_60":2929.92,"sma_120":2943.62},{"date":"2024-11-11","open":3040,"high":3059,"low":2908,"close":2933,"volume":413220,"rsi_14":45.29,"sma_20":3102.0,"sma_60":2932.42,"sma_120":2943.33},{"date":"2024-11-12","open":2908,"high":3016,"low":2752,"close":2826,"volume":603376,"rsi_14":41.36,"sma_20":3091.75,"sma_60":2932.42,"sma_120":2942.67},{"date":"2024-11-13","open":2811,"high":2884,"low":2621,"close":2689,"volume":564593,"rsi_14":41.08,"sma_20":3078.25,"sma_60":2929.58,"sma_120":2941.0},{"date":"2024-11-14","open":2684,"high":2835,"low":2582,"close":2830,"volume":886683,"rsi_14":47.94,"sma_20":3074.25,"sma_60":2929.08,"sma_120":2938.71},{"date":"2024-11-15","open":3176,"high":3337,"low":2845,"close":2845,"volume":7472884,"rsi_14":34.92,"sma_20":3065.25,"sma_60":2926.83,"sma_120":2936.79},{"date":"2024-11-18","open":2791,"high":2869,"low":2772,"close":2791,"volume":525735,"rsi_14":34.11,"sma_20":3056.25,"sma_60":2923.75,"sma_120":2934.79},{"date":"2024-11-19","open":2777,"high":2835,"low":2752,"close":2752,"volume":381778,"rsi_14":36.07,"sma_20":3040.5,"sma_60":2921.33,"sma_120":2932.96},{"date":"2024-11-20","open":2733,"high":2772,"low":2704,"close":2757,"volume":258183,"rsi_14":38.36,"sma_20":3024.25,"sma_60":2918.33,"sma_120":2931.83},{"date":"2024-11-21","open":2743,"high":2752,"low":2704,"close":2728,"volume":216919,"rsi_14":36.32,"sma_20":3013.0,"sma_60":2914.33,"sma_120":2929.5},{"date":"2024-11-22","open":2728,"high":2762,"low":2713,"close":2762,"volume":227592,"rsi_14":42.4,"sma_20":3006.25,"sma_60":2912.33,"sma_120":2927.88},{"date":"2024-11-25","open":2757,"high":2869,"low":2752,"close":2840,"volume":286136,"rsi_14":43.18,"sma_20":2987.0,"sma_60":2912.0,"sma_120":2927.0},{"date":"2024-11-26","open":2903,"high":3020,"low":2845,"close":3006,"volume":1124856,"rsi_14":42.66,"sma_20":2977.5,"sma_60":2915.5,"sma_120":2928.38},{"date":"2024-11-27","open":2962,"high":2986,"low":2903,"close":2913,"volume":279962,"rsi_14":44.93,"sma_20":2968.75,"sma_60":2917.33,"sma_120":2929.17},{"date":"2024-11-28","open":2928,"high":3011,"low":2908,"close":3011,"volume":1179731,"rsi_14":49.11,"sma_20":2968.25,"sma_60":2921.58,"sma_120":2930.08},{"date":"2024-11-29","open":3308,"high":3381,"low":2913,"close":2913,"volume":7602426,"rsi_14":49.11,"sma_20":2961.75,"sma_60":2924.83,"sma_120":2929.88},{"date":"2024-12-02","open":2962,"high":3020,"low":2903,"close":2938,"volume":891404,"rsi_14":55.56,"sma_20":2962.5,"sma_60":2927.08,"sma_120":2930.25},{"date":"2024-12-03","open":3006,"high":3084,"low":2933,"close":2957,"volume":1388504,"rsi_14":65.03,"sma_20":2961.0,"sma_60":2930.75,"sma_120":2931.12},{"date":"2024-12-04","open":3103,"high":3118,"low":2952,"close":2972,"volume":1643847,"rsi_14":59.24,"sma_20":2951.25,"sma_60":2934.33,"sma_120":2932.08},{"date":"2024-12-05","open":2942,"high":2977,"low":2889,"close":2894,"volume":666236,"rsi_14":52.94,"sma_20":2945.0,"sma_60":2936.33,"sma_120":2932.62},{"date":"2024-12-06","open":2845,"high":2923,"low":2733,"close":2874,"volume":787636,"rsi_14":55.21,"sma_20":2937.0,"sma_60":2940.25,"sma_120":2933.12},{"date":"2024-12-09","open":2777,"high":2816,"low":2577,"close":2577,"volume":678769,"rsi_14":41.67,"sma_20":2918.75,"sma_60":2939.75,"sma_120":2930.67},{"date":"2024-12-10","open":2577,"high":2767,"low":2577,"close":2757,"volume":312828,"rsi_14":50.0,"sma_20":2915.25,"sma_60":2941.58,"sma_120":2929.79},{"date":"2024-12-11","open":2757,"high":2918,"low":2752,"close":2913,"volume":366084,"rsi_14":56.83,"sma_20":2926.75,"sma_60":2946.58,"sma_120":2930.21},{"date":"2024-12-12","open":2913,"high":2918,"low":2855,"close":2918,"volume":193922,"rsi_14":55.88,"sma_20":2931.25,"sma_60":2951.83,"sma_120":2930.5},{"date":"2024-12-13","open":2918,"high":2947,"low":2879,"close":2933,"volume":197875,"rsi_14":53.67,"sma_20":2935.75,"sma_60":2956.0,"sma_120":2931.12},{"date":"2024-12-16","open":2957,"high":3016,"low":2933,"close":3016,"volume":377565,"rsi_14":50.41,"sma_20":2947.25,"sma_60":2961.42,"sma_120":2932.12},{"date":"2024-12-17","open":3040,"high":3040,"low":2957,"close":3016,"volume":225460,"rsi_14":54.71,"sma_20":2960.75,"sma_60":2966.92,"sma_120":2933.12},{"date":"2024-12-18","open":2981,"high":3016,"low":2947,"close":3001,"volume":174770,"rsi_14":49.51,"sma_20":2973.25,"sma_60":2972.0,"sma_120":2933.96},{"date":"2024-12-19","open":2908,"high":3020,"low":2899,"close":3011,"volume":225895,"rsi_14":55.32,"sma_20":2987.75,"sma_60":2977.5,"sma_120":2934.42},{"date":"2024-12-20","open":3011,"high":3011,"low":2923,"close":2928,"volume":220788,"rsi_14":49.5,"sma_20":2996.25,"sma_60":2981.5,"sma_120":2934.29},{"date":"2024-12-23","open":2952,"high":3050,"low":2947,"close":2962,"volume":238980,"rsi_14":50.25,"sma_20":3002.5,"sma_60":2985.83,"sma_120":2934.58},{"date":"2024-12-24","open":2972,"high":3016,"low":2952,"close":2986,"volume":173078,"rsi_14":50.73,"sma_20":3001.5,"sma_60":2990.33,"sma_120":2935.17},{"date":"2024-12-26","open":2972,"high":2996,"low":2947,"close":2977,"volume":397158,"rsi_14":54.45,"sma_20":3004.75,"sma_60":2994.58,"sma_120":2935.29},{"date":"2024-12-27","open":3104,"high":3266,"low":2814,"close":2834,"volume":1901244,"rsi_14":47.06,"sma_20":2994.5,"sma_60":2996.08,"sma_120":2933.79},{"date":"2024-12-30","open":2800,"high":2898,"low":2770,"close":2873,"volume":215875,"rsi_14":66.67,"sma_20":2991.25,"sma_60":2998.75,"sma_120":2933.04},{"date":"2025-01-02","open":2839,"high":2923,"low":2839,"close":2908,"volume":160074,"rsi_14":59.42,"sma_20":2988.5,"sma_60":3002.5,"sma_120":2932.58},{"date":"2025-01-03","open":2903,"high":3001,"low":2898,"close":2996,"volume":294001,"rsi_14":54.84,"sma_20":2989.25,"sma_60":3007.67,"sma_120":2932.83},{"date":"2025-01-06","open":2996,"high":3045,"low":2972,"close":3045,"volume":286426,"rsi_14":57.89,"sma_20":2991.75,"sma_60":3014.33,"sma_120":2933.0},{"date":"2025-01-07","open":3021,"high":3065,"low":3011,"close":3065,"volume":251691,"rsi_14":58.21,"sma_20":2999.25,"sma_60":3013.33,"sma_120":2932.83},{"date":"2025-01-08","open":3065,"high":3070,"low":3036,"close":3060,"volume":158532,"rsi_14":51.69,"sma_20":3007.5,"sma_60":3015.0,"sma_120":2932.96},{"date":"2025-01-09","open":3050,"high":3173,"low":3001,"close":3173,"volume":581841,"rsi_14":59.57,"sma_20":3036.75,"sma_60":3019.17,"sma_120":2934.62},{"date":"2025-01-10","open":3144,"high":3188,"low":3094,"close":3153,"volume":509937,"rsi_14":59.15,"sma_20":3055.75,"sma_60":3020.92,"sma_120":2936.04},{"date":"2025-01-13","open":3119,"high":3144,"low":3075,"close":3119,"volume":281688,"rsi_14":55.78,"sma_20":3065.0,"sma_60":3023.33,"sma_120":2937.33},{"date":"2025-01-14","open":3124,"high":3163,"low":3109,"close":3119,"volume":295107,"rsi_14":63.08,"sma_20":3074.0,"sma_60":3026.5,"sma_120":2938.75},{"date":"2025-01-15","open":3104,"high":3144,"low":3085,"close":3099,"volume":133412,"rsi_14":59.06,"sma_20":3081.25,"sma_60":3027.42,"sma_120":2940.12},{"date":"2025-01-16","open":3104,"high":3148,"low":3085,"close":3094,"volume":132022,"rsi_14":56.91,"sma_20":3084.0,"sma_60":3029.17,"sma_120":2941.12},{"date":"2025-01-17","open":3099,"high":3163,"low":3085,"close":3139,"volume":324880,"rsi_14":60.77,"sma_20":3089.0,"sma_60":3030.08,"sma_120":2943.21},{"date":"2025-01-20","open":3124,"high":3124,"low":2986,"close":3016,"volume":317693,"rsi_14":65.29,"sma_20":3088.5,"sma_60":3028.67,"sma_120":2944.58},{"date":"2025-01-21","open":2996,"high":3090,"low":2986,"close":3031,"volume":161337,"rsi_14":63.79,"sma_20":3088.25,"sma_60":3029.67,"sma_120":2946.46},{"date":"2025-01-22","open":3031,"high":3090,"low":3026,"close":3060,"volume":146502,"rsi_14":63.48,"sma_20":3093.75,"sma_60":3032.08,"sma_120":2948.67},{"date":"2025-01-23","open":3085,"high":3085,"low":2977,"close":2996,"volume":129213,"rsi_14":50.0,"sma_20":3094.25,"sma_60":3027.92,"sma_120":2950.88},{"date":"2025-01-24","open":2981,"high":3031,"low":2977,"close":2996,"volume":83651,"rsi_14":45.0,"sma_20":3093.5,"sma_60":3024.17,"sma_120":2952.88},{"date":"2025-01-31","open":3021,"high":3021,"low":2947,"close":2952,"volume":111083,"rsi_14":39.05,"sma_20":3091.0,"sma_60":3021.5,"sma_120":2954.12},{"date":"2025-02-03","open":3129,"high":3551,"low":3021,"close":3188,"volume":20986927,"rsi_14":58.55,"sma_20":3109.0,"sma_60":3023.92,"sma_120":2957.58},{"date":"2025-02-04","open":2962,"high":3315,"low":2947,"close":3242,"volume":6021872,"rsi_14":55.0,"sma_20":3127.75,"sma_60":3026.92,"sma_120":2961.33},{"date":"2025-02-05","open":3173,"high":3237,"low":3153,"close":3193,"volume":1390780,"rsi_14":52.74,"sma_20":3142.25,"sma_60":3031.08,"sma_120":2964.33},{"date":"2025-02-06","open":3099,"high":3139,"low":3045,"close":3075,"volume":1166710,"rsi_14":47.24,"sma_20":3146.25,"sma_60":3032.17,"sma_120":2967.29},{"date":"2025-02-07","open":3040,"high":3124,"low":2996,"close":3114,"volume":682478,"rsi_14":49.71,"sma_20":3149.75,"sma_60":3030.92,"sma_120":2973.29},{"date":"2025-02-10","open":3227,"high":3227,"low":3090,"close":3104,"volume":1412735,"rsi_14":50.3,"sma_20":3151.75,"sma_60":3032.0,"sma_120":2978.29},{"date":"2025-02-11","open":3109,"high":3168,"low":3055,"close":3134,"volume":857636,"rsi_14":52.3,"sma_20":3155.5,"sma_60":3033.33,"sma_120":2981.62},{"date":"2025-02-12","open":3094,"high":3109,"low":2996,"close":3001,"volume":725920,"rsi_14":42.71,"sma_20":3146.75,"sma_60":3034.08,"sma_120":2983.25},{"date":"2025-02-13","open":2996,"high":3050,"low":2977,"close":3036,"volume":416607,"rsi_14":51.15,"sma_20":3140.75,"sma_60":3037.25,"sma_120":2984.83},{"date":"2025-02-14","open":3026,"high":3080,"low":2996,"close":3036,"volume":480027,"rsi_14":50.29,"sma_20":3136.5,"sma_60":3042.75,"sma_120":2986.17},{"date":"2025-02-17","open":3070,"high":3114,"low":3045,"close":3070,"volume":314216,"rsi_14":50.58,"sma_20":3134.0,"sma_60":3046.42,"sma_120":2987.75},{"date":"2025-02-18","open":3080,"high":3085,"low":3036,"close":3055,"volume":216514,"rsi_14":53.7,"sma_20":3131.75,"sma_60":3049.58,"sma_120":2988.21},{"date":"2025-02-19","open":3055,"high":3075,"low":3026,"close":3065,"volume":322473,"rsi_14":54.27,"sma_20":3130.25,"sma_60":3053.83,"sma_120":2988.79},{"date":"2025-02-20","open":3065,"high":3119,"low":3036,"close":3114,"volume":1721476,"rsi_14":60.0,"sma_20":3129.0,"sma_60":3059.58,"sma_120":2990.46},{"date":"2025-02-21","open":3198,"high":3261,"low":3085,"close":3085,"volume":2367105,"rsi_14":41.46,"sma_20":3132.5,"sma_60":3064.75,"sma_120":2991.54},{"date":"2025-02-24","open":3036,"high":3094,"low":3021,"close":3080,"volume":587989,"rsi_14":35.4,"sma_20":3135.0,"sma_60":3070.33,"sma_120":2992.33},{"date":"2025-02-25","open":3050,"high":3099,"low":3026,"close":3099,"volume":752815,"rsi_14":41.12,"sma_20":3137.0,"sma_60":3075.67,"sma_120":2994.0},{"date":"2025-02-26","open":3183,"high":3183,"low":3075,"close":3080,"volume":854643,"rsi_14":50.57,"sma_20":3141.25,"sma_60":3079.33,"sma_120":2995.67},{"date":"2025-02-27","open":3075,"high":3099,"low":3036,"close":3036,"volume":441963,"rsi_14":40.91,"sma_20":3143.25,"sma_60":3079.42,"sma_120":2997.46},{"date":"2025-02-28","open":3109,"high":3193,"low":3050,"close":3085,"volume":2079979,"rsi_14":47.92,"sma_20":3150.0,"sma_60":3081.92,"sma_120":2999.62},{"date":"2025-03-04","open":3153,"high":3158,"low":3050,"close":3080,"volume":719557,"rsi_14":43.96,"sma_20":3144.5,"sma_60":3082.67,"sma_120":3002.12},{"date":"2025-03-05","open":3104,"high":3168,"low":3085,"close":3153,"volume":1012886,"rsi_14":69.62,"sma_20":3140.0,"sma_60":3086.33,"sma_120":3005.58},{"date":"2025-03-06","open":3158,"high":3168,"low":3119,"close":3153,"volume":436431,"rsi_14":66.67,"sma_20":3138.0,"sma_60":3089.58,"sma_120":3008.33},{"date":"2025-03-07","open":3114,"high":3193,"low":3109,"close":3153,"volume":646154,"rsi_14":66.67,"sma_20":3142.0,"sma_60":3092.5,"sma_120":3011.62},{"date":"2025-03-10","open":3158,"high":3183,"low":3099,"close":3153,"volume":476392,"rsi_14":63.08,"sma_20":3144.0,"sma_60":3095.17,"sma_120":3014.75},{"date":"2025-03-11","open":3075,"high":3183,"low":3075,"close":3178,"volume":422100,"rsi_14":68.66,"sma_20":3147.75,"sma_60":3099.58,"sma_120":3017.96},{"date":"2025-03-12","open":3153,"high":3188,"low":3109,"close":3119,"volume":429308,"rsi_14":57.14,"sma_20":3147.0,"sma_60":3103.33,"sma_120":3021.79},{"date":"2025-03-13","open":3119,"high":3144,"low":3109,"close":3134,"volume":218055,"rsi_14":52.86,"sma_20":3153.75,"sma_60":3112.42,"sma_120":3026.08},{"date":"2025-03-14","open":3114,"high":3158,"low":3109,"close":3109,"volume":184681,"rsi_14":53.62,"sma_20":3157.5,"sma_60":3118.0,"sma_120":3029.79},{"date":"2025-03-17","open":3109,"high":3124,"low":3040,"close":3055,"volume":315513,"rsi_14":46.84,"sma_20":3158.5,"sma_60":3120.0,"sma_120":3033.29},{"date":"2025-03-18","open":3036,"high":3060,"low":3031,"close":3045,"volume":162309,"rsi_14":42.86,"sma_20":3157.25,"sma_60":3121.75,"sma_120":3036.79},{"date":"2025-03-19","open":3045,"high":3050,"low":2952,"close":2962,"volume":331443,"rsi_14":36.67,"sma_20":3152.5,"sma_60":3121.83,"sma_120":3038.92},{"date":"2025-03-20","open":2962,"high":2977,"low":2923,"close":2932,"volume":205378,"rsi_14":37.93,"sma_20":3145.75,"sma_60":3120.0,"sma_120":3040.71},{"date":"2025-03-21","open":2942,"high":2967,"low":2903,"close":2962,"volume":214550,"rsi_14":34.94,"sma_20":3138.0,"sma_60":3118.67,"sma_120":3042.79},{"date":"2025-03-24","open":2977,"high":2981,"low":2927,"close":2967,"volume":111033,"rsi_14":36.14,"sma_20":3132.0,"sma_60":3117.67,"sma_120":3044.83},{"date":"2025-03-25","open":2967,"high":2981,"low":2932,"close":2947,"volume":120370,"rsi_14":20.83,"sma_20":3125.25,"sma_60":3116.17,"sma_120":3046.83},{"date":"2025-03-26","open":2947,"high":2972,"low":2932,"close":2952,"volume":85153,"rsi_14":21.92,"sma_20":3117.75,"sma_60":3116.17,"sma_120":3048.83},{"date":"2025-03-27","open":2942,"high":2991,"low":2918,"close":2957,"volume":123562,"rsi_14":22.97,"sma_20":3111.5,"sma_60":3115.67,"sma_120":3050.75},{"date":"2025-03-28","open":2932,"high":2952,"low":2878,"close":2878,"volume":181787,"rsi_14":18.89,"sma_20":3103.5,"sma_60":3113.42,"sma_120":3051.88},{"date":"2025-03-31","open":2854,"high":2942,"low":2819,"close":2844,"volume":115963,"rsi_14":13.04,"sma_20":3091.25,"sma_60":3110.75,"sma_120":3052.67},{"date":"2025-04-01","open":2800,"high":2932,"low":2800,"close":2898,"volume":126560,"rsi_14":25.27,"sma_20":3082.0,"sma_60":3111.83,"sma_120":3053.96},{"date":"2025-04-02","open":2878,"high":3016,"low":2869,"close":2888,"volume":157169,"rsi_14":22.22,"sma_20":3068.5,"sma_60":3112.08,"sma_120":3055.42},{"date":"2025-04-03","open":2923,"high":2991,"low":2854,"close":2883,"volume":503363,"rsi_14":23.26,"sma_20":3054.75,"sma_60":3111.67,"sma_120":3057.08},{"date":"2025-04-04","open":2898,"high":2996,"low":2859,"close":2986,"volume":457216,"rsi_14":42.71,"sma_20":3046.25,"sma_60":3111.5,"sma_120":3059.58},{"date":"2025-04-07","open":3281,"high":3419,"low":3040,"close":3045,"volume":4232568,"rsi_14":50.0,"sma_20":3040.75,"sma_60":3111.5,"sma_120":3062.92},{"date":"2025-04-08","open":3031,"high":3330,"low":3026,"close":3252,"volume":4503359,"rsi_14":72.52,"sma_20":3044.5,"sma_60":3114.67,"sma_120":3064.0},{"date":"2025-04-09","open":3247,"high":3325,"low":3036,"close":3036,"volume":2625102,"rsi_14":56.21,"sma_20":3040.25,"sma_60":3114.25,"sma_120":3064.62},{"date":"2025-04-10","open":3070,"high":3178,"low":3070,"close":3163,"volume":1044196,"rsi_14":60.85,"sma_20":3041.75,"sma_60":3114.08,"sma_120":3066.62},{"date":"2025-04-11","open":3188,"high":3212,"low":3090,"close":3090,"volume":657697,"rsi_14":56.16,"sma_20":3040.75,"sma_60":3113.0,"sma_120":3066.96},{"date":"2025-04-14","open":3242,"high":3340,"low":3207,"close":3257,"volume":3490373,"rsi_14":63.52,"sma_20":3051.0,"sma_60":3115.33,"sma_120":3069.33},{"date":"2025-04-15","open":3286,"high":3291,"low":3203,"close":3276,"volume":933807,"rsi_14":63.98,"sma_20":3062.75,"sma_60":3118.0,"sma_120":3072.25},{"date":"2025-04-16","open":3320,"high":3610,"low":3158,"close":3173,"volume":7022247,"rsi_14":58.59,"sma_20":3073.5,"sma_60":3119.25,"sma_120":3073.33},{"date":"2025-04-17","open":3144,"high":3198,"low":3080,"close":3173,"volume":691793,"rsi_14":62.5,"sma_20":3085.75,"sma_60":3120.58,"sma_120":3074.88},{"date":"2025-04-18","open":3173,"high":3237,"low":3119,"close":3222,"volume":519718,"rsi_14":65.84,"sma_20":3099.0,"sma_60":3122.0,"sma_120":3076.04},{"date":"2025-04-21","open":3252,"high":3296,"low":3178,"close":3281,"volume":885978,"rsi_14":65.98,"sma_20":3115.0,"sma_60":3126.5,"sma_120":3077.58},{"date":"2025-04-22","open":3257,"high":3276,"low":3173,"close":3193,"volume":459795,"rsi_14":61.92,"sma_20":3127.5,"sma_60":3129.25,"sma_120":3079.46},{"date":"2025-04-23","open":3212,"high":3227,"low":3188,"close":3193,"volume":295971,"rsi_14":62.16,"sma_20":3139.75,"sma_60":3131.5,"sma_120":3081.79},{"date":"2025-04-24","open":3198,"high":3198,"low":3139,"close":3178,"volume":261357,"rsi_14":58.09,"sma_20":3151.0,"sma_60":3134.58,"sma_120":3081.25},{"date":"2025-04-25","open":3198,"high":3232,"low":3183,"close":3203,"volume":255268,"rsi_14":56.84,"sma_20":3167.5,"sma_60":3138.08,"sma_120":3081.12},{"date":"2025-04-28","open":3203,"high":3217,"low":3158,"close":3168,"volume":208006,"rsi_14":45.73,"sma_20":3184.0,"sma_60":3141.75,"sma_120":3081.62},{"date":"2025-04-29","open":3168,"high":3212,"low":3153,"close":3207,"volume":177934,"rsi_14":60.74,"sma_20":3199.75,"sma_60":3142.08,"sma_120":3083.0},{"date":"2025-04-30","open":3183,"high":3252,"low":3114,"close":3139,"volume":196832,"rsi_14":48.34,"sma_20":3212.5,"sma_60":3140.33,"sma_120":3083.62},{"date":"2025-05-02","open":3139,"high":3158,"low":3119,"close":3124,"volume":125193,"rsi_14":52.52,"sma_20":3224.75,"sma_60":3139.17,"sma_120":3085.12},{"date":"2025-05-07","open":3099,"high":3158,"low":3099,"close":3158,"volume":171666,"rsi_14":41.07,"sma_20":3233.5,"sma_60":3140.58,"sma_120":3086.38},{"date":"2025-05-08","open":3129,"high":3261,"low":3129,"close":3247,"volume":291222,"rsi_14":47.62,"sma_20":3243.75,"sma_60":3142.83,"sma_120":3086.88},{"date":"2025-05-09","open":3261,"high":3271,"low":3212,"close":3261,"volume":223255,"rsi_14":58.33,"sma_20":3244.25,"sma_60":3145.5,"sma_120":3088.75},{"date":"2025-05-12","open":3232,"high":3296,"low":3227,"close":3247,"volume":229512,"rsi_14":56.76,"sma_20":3255.0,"sma_60":3147.42,"sma_120":3090.38},{"date":"2025-05-13","open":3227,"high":3261,"low":3203,"close":3217,"volume":163771,"rsi_14":49.53,"sma_20":3257.75,"sma_60":3151.08,"sma_120":3092.58},{"date":"2025-05-14","open":3222,"high":3242,"low":3198,"close":3232,"volume":100613,"rsi_14":44.9,"sma_20":3265.0,"sma_60":3154.42,"sma_120":3095.83},{"date":"2025-05-15","open":3217,"high":3261,"low":3207,"close":3232,"volume":130358,"rsi_14":55.0,"sma_20":3263.75,"sma_60":3157.75,"sma_120":3100.25},{"date":"2025-05-16","open":3207,"high":3222,"low":3153,"close":3163,"volume":160109,"rsi_14":46.81,"sma_20":3258.0,"sma_60":3159.33,"sma_120":3102.88},{"date":"2025-05-19","open":3134,"high":3193,"low":3099,"close":3119,"volume":101109,"rsi_14":44.0,"sma_20":3255.25,"sma_60":3160.42,"sma_120":3105.0},{"date":"2025-05-20","open":3119,"high":3148,"low":3080,"close":3114,"volume":112695,"rsi_14":40.62,"sma_20":3252.25,"sma_60":3161.25,"sma_120":3107.54},{"date":"2025-05-21","open":3090,"high":3119,"low":3070,"close":3104,"volume":70012,"rsi_14":42.86,"sma_20":3246.25,"sma_60":3161.08,"sma_120":3110.33},{"date":"2025-05-22","open":3075,"high":3129,"low":3040,"close":3085,"volume":159437,"rsi_14":35.63,"sma_20":3236.25,"sma_60":3161.08,"sma_120":3112.92},{"date":"2025-05-23","open":3104,"high":3104,"low":2996,"close":3011,"volume":164992,"rsi_14":35.23,"sma_20":3227.0,"sma_60":3159.92,"sma_120":3115.12},{"date":"2025-05-26","open":3016,"high":3070,"low":3011,"close":3031,"volume":70859,"rsi_14":39.33,"sma_20":3218.75,"sma_60":3158.75,"sma_120":3117.21},{"date":"2025-05-27","open":3031,"high":3055,"low":3006,"close":3045,"volume":59384,"rsi_14":36.47,"sma_20":3212.0,"sma_60":3158.17,"sma_120":3118.75},{"date":"2025-05-28","open":3045,"high":3070,"low":3036,"close":3065,"volume":54533,"rsi_14":23.94,"sma_20":3205.0,"sma_60":3158.67,"sma_120":3119.04},{"date":"2025-05-29","open":3065,"high":3090,"low":3050,"close":3070,"volume":70742,"rsi_14":21.74,"sma_20":3200.0,"sma_60":3158.42,"sma_120":3120.17},{"date":"2025-05-30","open":3070,"high":3104,"low":3055,"close":3075,"volume":129906,"rsi_14":23.88,"sma_20":3193.25,"sma_60":3158.33,"sma_120":3120.5},{"date":"2025-06-02","open":3109,"high":3119,"low":3060,"close":3099,"volume":126501,"rsi_14":31.82,"sma_20":3191.25,"sma_60":3157.42,"sma_120":3121.88},{"date":"2025-06-04","open":3099,"high":3153,"low":3075,"close":3134,"volume":93390,"rsi_14":35.71,"sma_20":3191.75,"sma_60":3157.08,"sma_120":3123.33},{"date":"2025-06-05","open":3153,"high":3247,"low":3114,"close":3178,"volume":589321,"rsi_14":43.04,"sma_20":3192.75,"sma_60":3157.5,"sma_120":3125.0},{"date":"2025-06-09","open":3207,"high":3222,"low":3129,"close":3139,"volume":150079,"rsi_14":46.58,"sma_20":3187.25,"sma_60":3157.25,"sma_120":3126.21},{"date":"2025-06-10","open":3144,"high":3193,"low":3134,"close":3153,"volume":108103,"rsi_14":55.22,"sma_20":3181.75,"sma_60":3156.83,"sma_120":3128.21},{"date":"2025-06-11","open":3153,"high":3163,"low":3099,"close":3134,"volume":111622,"rsi_14":52.86,"sma_20":3176.0,"sma_60":3157.08,"sma_120":3130.21},{"date":"2025-06-12","open":3119,"high":3242,"low":3119,"close":3207,"volume":420841,"rsi_14":62.65,"sma_20":3175.5,"sma_60":3158.33,"sma_120":3135.38},{"date":"2025-06-13","open":3212,"high":3222,"low":3134,"close":3163,"volume":204912,"rsi_14":59.09,"sma_20":3172.0,"sma_60":3159.25,"sma_120":3138.62},{"date":"2025-06-16","open":3163,"high":3188,"low":3094,"close":3153,"volume":162959,"rsi_14":69.33,"sma_20":3168.0,"sma_60":3160.92,"sma_120":3140.46},{"date":"2025-06-17","open":3139,"high":3203,"low":3139,"close":3173,"volume":165028,"rsi_14":69.33,"sma_20":3168.5,"sma_60":3163.08,"sma_120":3142.42},{"date":"2025-06-18","open":3173,"high":3193,"low":3144,"close":3173,"volume":78043,"rsi_14":68.06,"sma_20":3171.25,"sma_60":3166.67,"sma_120":3144.25},{"date":"2025-06-19","open":3173,"high":3271,"low":3144,"close":3242,"volume":237281,"rsi_14":71.95,"sma_20":3177.75,"sma_60":3171.92,"sma_120":3145.96},{"date":"2025-06-20","open":3257,"high":3271,"low":3203,"close":3227,"volume":278970,"rsi_14":69.05,"sma_20":3184.0,"sma_60":3176.42,"sma_120":3147.54},{"date":"2025-06-23","open":3212,"high":3212,"low":3129,"close":3139,"volume":165767,"rsi_14":56.44,"sma_20":3186.75,"sma_60":3179.33,"sma_120":3148.5},{"date":"2025-06-24","open":3144,"high":3173,"low":3070,"close":3124,"volume":229964,"rsi_14":52.53,"sma_20":3192.5,"sma_60":3182.33,"sma_120":3149.25},{"date":"2025-06-25","open":3153,"high":3153,"low":3099,"close":3114,"volume":131694,"rsi_14":47.87,"sma_20":3196.75,"sma_60":3185.08,"sma_120":3150.62},{"date":"2025-06-26","open":3114,"high":3124,"low":3070,"close":3094,"volume":135616,"rsi_14":40.45,"sma_20":3199.25,"sma_60":3187.42,"sma_120":3151.54},{"date":"2025-06-27","open":3109,"high":3134,"low":3085,"close":3085,"volume":132053,"rsi_14":43.37,"sma_20":3200.25,"sma_60":3190.92,"sma_120":3152.17},{"date":"2025-06-30","open":3075,"high":3124,"low":3070,"close":3094,"volume":85088,"rsi_14":42.68,"sma_20":3201.5,"sma_60":3195.17,"sma_120":3152.96},{"date":"2025-07-01","open":3144,"high":3198,"low":3144,"close":3183,"volume":255150,"rsi_14":55.21,"sma_20":3207.0,"sma_60":3200.0,"sma_120":3155.92},{"date":"2025-07-02","open":3193,"high":3291,"low":3183,"close":3291,"volume":293582,"rsi_14":58.25,"sma_20":3216.75,"sma_60":3206.83,"sma_120":3159.46},{"date":"2025-07-03","open":3291,"high":3389,"low":3227,"close":3379,"volume":519862,"rsi_14":69.64,"sma_20":3229.25,"sma_60":3215.25,"sma_120":3163.46},{"date":"2025-07-04","open":3360,"high":3414,"low":3315,"close":3370,"volume":207321,"rsi_14":69.64,"sma_20":3239.0,"sma_60":3221.75,"sma_120":3166.62},{"date":"2025-07-07","open":3384,"high":3394,"low":3320,"close":3389,"volume":257109,"rsi_14":69.64,"sma_20":3251.75,"sma_60":3227.58,"sma_120":3169.54},{"date":"2025-07-08","open":3448,"high":3448,"low":3355,"close":3370,"volume":183621,"rsi_14":67.24,"sma_20":3262.75,"sma_60":3229.58,"sma_120":3172.12},{"date":"2025-07-09","open":3365,"high":3394,"low":3340,"close":3389,"volume":116633,"rsi_14":64.15,"sma_20":3275.75,"sma_60":3235.58,"sma_120":3174.92},{"date":"2025-07-10","open":3414,"high":3414,"low":3355,"close":3389,"volume":115741,"rsi_14":66.02,"sma_20":3285.0,"sma_60":3239.42,"sma_120":3176.75},{"date":"2025-07-11","open":3399,"high":3424,"low":3370,"close":3409,"volume":144015,"rsi_14":80.9,"sma_20":3297.5,"sma_60":3244.83,"sma_120":3178.92},{"date":"2025-07-14","open":3409,"high":3409,"low":3340,"close":3360,"volume":103918,"rsi_14":75.0,"sma_20":3308.0,"sma_60":3246.58,"sma_120":3180.96},{"date":"2025-07-15","open":3404,"high":3404,"low":3330,"close":3384,"volume":71914,"rsi_14":77.78,"sma_20":3318.75,"sma_60":3248.42,"sma_120":3183.21},{"date":"2025-07-16","open":3512,"high":3537,"low":3222,"close":3320,"volume":961401,"rsi_14":71.3,"sma_20":3326.25,"sma_60":3250.92,"sma_120":3185.08},{"date":"2025-07-17","open":3291,"high":3365,"low":3266,"close":3266,"volume":193853,"rsi_14":65.81,"sma_20":3327.5,"sma_60":3252.5,"sma_120":3186.54},{"date":"2025-07-18","open":3252,"high":3330,"low":3252,"close":3306,"volume":103714,"rsi_14":67.48,"sma_20":3331.5,"sma_60":3253.92,"sma_120":3187.96},{"date":"2025-07-21","open":3271,"high":3350,"low":3266,"close":3340,"volume":88703,"rsi_14":64.29,"sma_20":3341.75,"sma_60":3254.92,"sma_120":3190.71},{"date":"2025-07-22","open":3320,"high":3374,"low":3261,"close":3296,"volume":97127,"rsi_14":50.51,"sma_20":3350.5,"sma_60":3256.67,"sma_120":3192.96},{"date":"2025-07-23","open":3296,"high":3311,"low":3232,"close":3296,"volume":139927,"rsi_14":39.51,"sma_20":3359.75,"sma_60":3258.42,"sma_120":3194.96},{"date":"2025-07-24","open":3291,"high":3301,"low":3232,"close":3242,"volume":157331,"rsi_14":35.56,"sma_20":3367.25,"sma_60":3259.5,"sma_120":3197.04},{"date":"2025-07-25","open":3242,"high":3306,"low":3222,"close":3266,"volume":86645,"rsi_14":36.26,"sma_20":3376.5,"sma_60":3260.58,"sma_120":3199.33},{"date":"2025-07-28","open":3242,"high":3291,"low":3198,"close":3203,"volume":112747,"rsi_14":33.0,"sma_20":3382.0,"sma_60":3261.17,"sma_120":3201.46},{"date":"2025-07-29","open":3207,"high":3242,"low":3158,"close":3227,"volume":80260,"rsi_14":33.66,"sma_20":3384.25,"sma_60":3261.5,"sma_120":3201.79},{"date":"2025-07-30","open":3286,"high":3286,"low":3242,"close":3247,"volume":92795,"rsi_14":36.19,"sma_20":3382.0,"sma_60":3263.33,"sma_120":3201.83},{"date":"2025-07-31","open":3237,"high":3271,"low":3198,"close":3198,"volume":122430,"rsi_14":30.63,"sma_20":3372.75,"sma_60":3264.58,"sma_120":3201.88},{"date":"2025-08-01","open":3207,"high":3207,"low":3080,"close":3144,"volume":317258,"rsi_14":30.36,"sma_20":3361.25,"sma_60":3264.33,"sma_120":3202.46},{"date":"2025-08-04","open":3119,"high":3252,"low":3016,"close":3222,"volume":53559,"rsi_14":36.59,"sma_20":3352.75,"sma_60":3263.92,"sma_120":3203.38},{"date":"2025-08-05","open":3198,"high":3271,"low":3188,"close":3266,"volume":55567,"rsi_14":45.38,"sma_20":3347.5,"sma_60":3264.0,"sma_120":3204.75},{"date":"2025-08-06","open":3306,"high":3330,"low":3261,"close":3325,"volume":84745,"rsi_14":55.0,"sma_20":3344.25,"sma_60":3265.33,"sma_120":3206.38},{"date":"2025-08-07","open":3325,"high":3374,"low":3306,"close":3320,"volume":155820,"rsi_14":51.33,"sma_20":3340.75,"sma_60":3267.08,"sma_120":3209.08},{"date":"2025-08-08","open":3330,"high":3409,"low":3315,"close":3384,"volume":108247,"rsi_14":53.78,"sma_20":3339.5,"sma_60":3269.67,"sma_120":3212.04},{"date":"2025-08-11","open":3384,"high":3433,"low":3340,"close":3394,"volume":168443,"rsi_14":58.93,"sma_20":3341.25,"sma_60":3272.42,"sma_120":3215.08},{"date":"2025-08-12","open":3419,"high":3463,"low":3296,"close":3330,"volume":550051,"rsi_14":52.8,"sma_20":3338.5,"sma_60":3275.25,"sma_120":3217.29},{"date":"2025-08-13","open":3325,"high":3370,"low":3301,"close":3360,"volume":99187,"rsi_14":60.0,"sma_20":3340.5,"sma_60":3279.33,"sma_120":3219.88},{"date":"2025-08-14","open":3355,"high":3370,"low":3320,"close":3350,"volume":110061,"rsi_14":57.26,"sma_20":3344.75,"sma_60":3283.33,"sma_120":3222.29},{"date":"2025-08-18","open":3350,"high":3384,"low":3281,"close":3286,"volume":104446,"rsi_14":57.26,"sma_20":3343.75,"sma_60":3286.42,"sma_120":3223.75},{"date":"2025-08-19","open":3286,"high":3320,"low":3247,"close":3261,"volume":77370,"rsi_14":52.99,"sma_20":3339.75,"sma_60":3289.42,"sma_120":3225.25},{"date":"2025-08-20","open":3217,"high":3252,"low":3163,"close":3212,"volume":76724,"rsi_14":47.15,"sma_20":3335.5,"sma_60":3292.83,"sma_120":3226.38},{"date":"2025-08-21","open":3212,"high":3276,"low":3193,"close":3237,"volume":72541,"rsi_14":53.39,"sma_20":3332.5,"sma_60":3296.33,"sma_120":3227.54},{"date":"2025-08-22","open":3252,"high":3301,"low":3237,"close":3257,"volume":57175,"rsi_14":60.36,"sma_20":3333.25,"sma_60":3299.92,"sma_120":3229.04},{"date":"2025-08-25","open":3330,"high":3330,"low":3247,"close":3291,"volume":95488,"rsi_14":56.86,"sma_20":3334.5,"sma_60":3303.75,"sma_120":3231.21},{"date":"2025-08-26","open":3291,"high":3306,"low":3257,"close":3281,"volume":77414,"rsi_14":51.58,"sma_20":3338.5,"sma_60":3307.33,"sma_120":3232.88},{"date":"2025-08-27","open":3266,"high":3291,"low":3227,"close":3232,"volume":100854,"rsi_14":39.78,"sma_20":3338.75,"sma_60":3310.0,"sma_120":3234.17},{"date":"2025-08-28","open":3227,"high":3311,"low":3207,"close":3232,"volume":154513,"rsi_14":40.22,"sma_20":3338.0,"sma_60":3312.25,"sma_120":3234.83},{"date":"2025-08-29","open":3242,"high":3291,"low":3227,"close":3261,"volume":80419,"rsi_14":35.29,"sma_20":3341.25,"sma_60":3314.42,"sma_120":3235.75},{"date":"2025-09-01","open":3261,"high":3291,"low":3188,"close":3203,"volume":98317,"rsi_14":29.47,"sma_20":3344.25,"sma_60":3314.83,"sma_120":3236.17},{"date":"2025-09-02","open":3183,"high":3252,"low":3173,"close":3173,"volume":62155,"rsi_14":31.82,"sma_20":3341.75,"sma_60":3315.42,"sma_120":3236.33},{"date":"2025-09-03","open":3188,"high":3217,"low":3168,"close":3193,"volume":64038,"rsi_14":30.23,"sma_20":3338.0,"sma_60":3316.08,"sma_120":3236.46},{"date":"2025-09-04","open":3193,"high":3247,"low":3173,"close":3207,"volume":57069,"rsi_14":33.33,"sma_20":3332.0,"sma_60":3317.33,"sma_120":3237.21},{"date":"2025-09-05","open":3207,"high":3257,"low":3153,"close":3188,"volume":64314,"rsi_14":37.18,"sma_20":3325.25,"sma_60":3317.0,"sma_120":3237.67},{"date":"2025-09-08","open":3232,"high":3232,"low":3163,"close":3168,"volume":72004,"rsi_14":37.66,"sma_20":3314.25,"sma_60":3317.08,"sma_120":3238.17},{"date":"2025-09-09","open":3168,"high":3188,"low":3114,"close":3153,"volume":87455,"rsi_14":41.43,"sma_20":3302.0,"sma_60":3317.08,"sma_120":3239.0},{"date":"2025-09-10","open":3168,"high":3222,"low":3148,"close":3193,"volume":98833,"rsi_14":43.84,"sma_20":3295.0,"sma_60":3317.42,"sma_120":3240.25},{"date":"2025-09-11","open":3188,"high":3193,"low":3124,"close":3124,"volume":127858,"rsi_14":33.73,"sma_20":3283.0,"sma_60":3316.58,"sma_120":3241.62},{"date":"2025-09-12","open":3129,"high":3173,"low":3119,"close":3158,"volume":87771,"rsi_14":33.73,"sma_20":3273.25,"sma_60":3315.17,"sma_120":3243.54},{"date":"2025-09-15","open":3173,"high":3193,"low":3134,"close":3144,"volume":98426,"rsi_14":33.33,"sma_20":3266.0,"sma_60":3313.75,"sma_120":3245.08},{"date":"2025-09-16","open":3129,"high":3144,"low":3109,"close":3119,"volume":98731,"rsi_14":35.44,"sma_20":3258.75,"sma_60":3313.42,"sma_120":3246.38},{"date":"2025-09-17","open":3099,"high":3124,"low":3045,"close":3124,"volume":107928,"rsi_14":36.25,"sma_20":3254.25,"sma_60":3313.42,"sma_120":3247.88},{"date":"2025-09-18","open":3119,"high":3144,"low":3104,"close":3114,"volume":68197,"rsi_14":29.49,"sma_20":3247.5,"sma_60":3313.25,"sma_120":3249.17},{"date":"2025-09-19","open":3180,"high":3180,"low":3125,"close":3130,"volume":74511,"rsi_14":31.94,"sma_20":3238.25,"sma_60":3312.92,"sma_120":3250.17},{"date":"2025-09-22","open":3075,"high":3075,"low":3045,"close":3045,"volume":75649,"rsi_14":31.94,"sma_20":3225.75,"sma_60":3312.25,"sma_120":3251.58},{"date":"2025-09-23","open":3036,"high":3065,"low":3031,"close":3045,"volume":102101,"rsi_14":27.94,"sma_20":3213.75,"sma_60":3311.42,"sma_120":3253.29},{"date":"2025-09-24","open":3080,"high":3080,"low":3006,"close":3011,"volume":100746,"rsi_14":22.22,"sma_20":3202.5,"sma_60":3308.5,"sma_120":3254.25},{"date":"2025-09-25","open":3006,"high":3060,"low":3006,"close":3036,"volume":58682,"rsi_14":28.77,"sma_20":3192.5,"sma_60":3304.17,"sma_120":3255.5},{"date":"2025-09-26","open":3006,"high":3036,"low":2932,"close":2957,"volume":135828,"rsi_14":24.71,"sma_20":3177.0,"sma_60":3297.0,"sma_120":3256.12},{"date":"2025-09-29","open":2957,"high":2977,"low":2937,"close":2947,"volume":54996,"rsi_14":25.0,"sma_20":3164.0,"sma_60":3289.83,"sma_120":3255.79},{"date":"2025-09-30","open":2898,"high":2977,"low":2898,"close":2923,"volume":87627,"rsi_14":16.05,"sma_20":3151.25,"sma_60":3281.92,"sma_120":3254.75},{"date":"2025-10-01","open":2923,"high":2952,"low":2888,"close":2923,"volume":76862,"rsi_14":19.4,"sma_20":3137.5,"sma_60":3274.33,"sma_120":3251.96},{"date":"2025-10-02","open":2932,"high":2977,"low":2922,"close":2932,"volume":76547,"rsi_14":9.84,"sma_20":3122.75,"sma_60":3266.33,"sma_120":3250.96},{"date":"2025-10-10","open":3060,"high":3158,"low":2962,"close":3050,"volume":473509,"rsi_14":38.82,"sma_20":3115.75,"sma_60":3260.58,"sma_120":3250.0},{"date":"2025-10-13","open":3311,"high":3561,"low":3237,"close":3286,"volume":9536984,"rsi_14":63.28,"sma_20":3121.75,"sma_60":3258.5,"sma_120":3251.67},{"date":"2025-10-14","open":3242,"high":3242,"low":3075,"close":3134,"volume":1688163,"rsi_14":50.63,"sma_20":3120.75,"sma_60":3254.67,"sma_120":3250.62},{"date":"2025-10-15","open":3124,"high":3217,"low":3085,"close":3099,"volume":722437,"rsi_14":49.69,"sma_20":3116.0,"sma_60":3249.83,"sma_120":3249.12},{"date":"2025-10-16","open":3075,"high":3129,"low":3050,"close":3090,"volume":467772,"rsi_14":50.96,"sma_20":3114.25,"sma_60":3245.92,"sma_120":3248.42},{"date":"2025-10-17","open":3045,"high":3075,"low":3031,"close":3045,"volume":423119,"rsi_14":50.0,"sma_20":3108.5,"sma_60":3242.17,"sma_120":3247.33},{"date":"2025-10-20","open":3045,"high":3080,"low":3001,"close":3045,"volume":292146,"rsi_14":50.0,"sma_20":3103.5,"sma_60":3237.75,"sma_120":3245.83},{"date":"2025-10-21","open":3045,"high":3075,"low":3016,"close":3040,"volume":266799,"rsi_14":51.95,"sma_20":3099.5,"sma_60":3232.67,"sma_120":3243.79},{"date":"2025-10-22","open":3040,"high":3050,"low":2981,"close":3040,"volume":173582,"rsi_14":50.34,"sma_20":3095.25,"sma_60":3228.33,"sma_120":3242.5},{"date":"2025-10-23","open":3075,"high":3099,"low":3040,"close":3045,"volume":199463,"rsi_14":56.72,"sma_20":3092.25,"sma_60":3224.08,"sma_120":3241.25},{"date":"2025-10-24","open":3036,"high":3050,"low":2996,"close":3006,"volume":226173,"rsi_14":54.29,"sma_20":3088.75,"sma_60":3220.08,"sma_120":3239.79},{"date":"2025-10-27","open":3001,"high":3001,"low":2937,"close":2967,"volume":182307,"rsi_14":53.15,"sma_20":3084.75,"sma_60":3215.0,"sma_120":3237.79},{"date":"2025-10-28","open":2947,"high":2977,"low":2942,"close":2962,"volume":95344,"rsi_14":52.78,"sma_20":3080.5,"sma_60":3210.92,"sma_120":3236.04},{"date":"2025-10-29","open":2962,"high":3006,"low":2942,"close":2952,"volume":141594,"rsi_14":52.41,"sma_20":3077.5,"sma_60":3206.25,"sma_120":3233.88},{"date":"2025-10-30","open":2947,"high":3006,"low":2913,"close":2923,"volume":396514,"rsi_14":39.52,"sma_20":3071.75,"sma_60":3200.75,"sma_120":3232.04},{"date":"2025-10-31","open":2942,"high":2942,"low":2893,"close":2923,"volume":138597,"rsi_14":1.32,"sma_20":3070.0,"sma_60":3196.08,"sma_120":3230.33},{"date":"2025-11-03","open":2893,"high":2957,"low":2893,"close":2908,"volume":190156,"rsi_14":2.08,"sma_20":3068.0,"sma_60":3192.08,"sma_120":3228.21},{"date":"2025-11-04","open":2893,"high":2932,"low":2893,"close":2898,"volume":163171,"rsi_14":2.33,"sma_20":3066.75,"sma_60":3186.58,"sma_120":3225.25},{"date":"2025-11-05","open":2893,"high":2893,"low":2800,"close":2839,"volume":270879,"rsi_14":1.89,"sma_20":3062.5,"sma_60":3179.33,"sma_120":3221.67},{"date":"2025-11-06","open":2839,"high":2878,"low":2800,"close":2819,"volume":92864,"rsi_14":2.08,"sma_20":3057.5,"sma_60":3170.75,"sma_120":3218.04},{"date":"2025-11-07","open":2785,"high":2824,"low":2765,"close":2824,"volume":136226,"rsi_14":4.08,"sma_20":3046.0,"sma_60":3162.33,"sma_120":3214.71},{"date":"2025-11-10","open":2824,"high":2873,"low":2795,"close":2869,"volume":64880,"rsi_14":19.3,"sma_20":3024.75,"sma_60":3153.58,"sma_120":3211.62},{"date":"2025-11-11","open":2859,"high":2947,"low":2849,"close":2854,"volume":75434,"rsi_14":18.33,"sma_20":3010.5,"sma_60":3144.42,"sma_120":3208.42},{"date":"2025-11-12","open":2873,"high":2903,"low":2854,"close":2878,"volume":39756,"rsi_14":23.44,"sma_20":2999.25,"sma_60":3136.75,"sma_120":3206.0},{"date":"2025-11-13","open":2888,"high":2888,"low":2864,"close":2888,"volume":20705,"rsi_14":29.31,"sma_20":2989.0,"sma_60":3128.75,"sma_120":3204.04},{"date":"2025-11-14","open":2854,"high":2878,"low":2829,"close":2844,"volume":67086,"rsi_14":28.81,"sma_20":2978.75,"sma_60":3120.17,"sma_120":3201.75},{"date":"2025-11-17","open":2849,"high":2859,"low":2824,"close":2849,"volume":43725,"rsi_14":30.51,"sma_20":2968.75,"sma_60":3112.75,"sma_120":3199.58},{"date":"2025-11-18","open":2824,"high":2849,"low":2805,"close":2819,"volume":55106,"rsi_14":28.57,"sma_20":2957.5,"sma_60":3105.25,"sma_120":3197.33},{"date":"2025-11-19","open":2824,"high":2898,"low":2805,"close":2859,"volume":62486,"rsi_14":40.0,"sma_20":2948.25,"sma_60":3099.25,"sma_120":3196.04},{"date":"2025-11-20","open":2859,"high":2923,"low":2854,"close":2873,"volume":74705,"rsi_14":42.65,"sma_20":2939.5,"sma_60":3093.08,"sma_120":3194.71},{"date":"2025-11-21","open":2927,"high":2927,"low":2829,"close":2869,"volume":71118,"rsi_14":43.94,"sma_20":2932.5,"sma_60":3086.5,"sma_120":3193.21},{"date":"2025-11-24","open":2913,"high":2913,"low":2844,"close":2844,"volume":48036,"rsi_14":42.03,"sma_20":2926.25,"sma_60":3078.92,"sma_120":3191.33},{"date":"2025-11-25","open":2829,"high":2908,"low":2805,"close":2829,"volume":66592,"rsi_14":48.33,"sma_20":2919.5,"sma_60":3071.25,"sma_120":3189.29},{"date":"2025-11-26","open":2829,"high":2849,"low":2805,"close":2829,"volume":59624,"rsi_14":51.79,"sma_20":2913.25,"sma_60":3064.42,"sma_120":3187.21},{"date":"2025-11-27","open":2844,"high":2883,"low":2814,"close":2839,"volume":31426,"rsi_14":52.63,"sma_20":2909.0,"sma_60":3057.75,"sma_120":3185.0},{"date":"2025-11-28","open":2829,"high":2869,"low":2824,"close":2839,"volume":34715,"rsi_14":43.75,"sma_20":2904.75,"sma_60":3050.58,"sma_120":3182.5},{"date":"2025-12-01","open":2844,"high":2888,"low":2844,"close":2873,"volume":39267,"rsi_14":53.85,"sma_20":2903.0,"sma_60":3045.0,"sma_120":3179.92},{"date":"2025-12-02","open":2873,"high":2888,"low":2854,"close":2873,"volume":20843,"rsi_14":48.94,"sma_20":2901.75,"sma_60":3039.92,"sma_120":3177.67},{"date":"2025-12-03","open":2893,"high":2893,"low":2859,"close":2869,"volume":42886,"rsi_14":45.65,"sma_20":2903.25,"sma_60":3034.42,"sma_120":3175.25},{"date":"2025-12-04","open":2869,"high":2878,"low":2849,"close":2869,"volume":77454,"rsi_14":56.76,"sma_20":2905.75,"sma_60":3028.67,"sma_120":3173.0},{"date":"2025-12-05","open":2883,"high":2888,"low":2854,"close":2878,"volume":39527,"rsi_14":57.89,"sma_20":2908.5,"sma_60":3023.42,"sma_120":3170.21},{"date":"2025-12-08","open":2878,"high":2908,"low":2878,"close":2878,"volume":108223,"rsi_14":68.75,"sma_20":2909.0,"sma_60":3018.5,"sma_120":3167.79},{"date":"2025-12-09","open":2854,"high":2888,"low":2854,"close":2864,"volume":34912,"rsi_14":51.85,"sma_20":2909.5,"sma_60":3013.58,"sma_120":3165.33},{"date":"2025-12-10","open":2864,"high":2878,"low":2829,"close":2854,"volume":50597,"rsi_14":42.31,"sma_20":2908.25,"sma_60":3007.83,"sma_120":3162.62},{"date":"2025-12-11","open":2839,"high":2869,"low":2839,"close":2849,"volume":52227,"rsi_14":42.31,"sma_20":2906.25,"sma_60":3003.17,"sma_120":3159.88},{"date":"2025-12-12","open":2864,"high":2869,"low":2844,"close":2849,"volume":49665,"rsi_14":52.38,"sma_20":2906.5,"sma_60":2997.92,"sma_120":3156.54},{"date":"2025-12-15","open":2839,"high":2878,"low":2834,"close":2844,"volume":74806,"rsi_14":57.89,"sma_20":2906.25,"sma_60":2992.83,"sma_120":3153.29},{"date":"2025-12-16","open":2839,"high":2854,"low":2819,"close":2824,"volume":80271,"rsi_14":47.83,"sma_20":2906.5,"sma_60":2987.83,"sma_120":3150.62},{"date":"2025-12-17","open":2824,"high":2839,"low":2785,"close":2810,"volume":91348,"rsi_14":37.5,"sma_20":2904.0,"sma_60":2982.5,"sma_120":3147.96},{"date":"2025-12-18","open":2800,"high":2810,"low":2756,"close":2765,"volume":72046,"rsi_14":27.27,"sma_20":2898.5,"sma_60":2976.75,"sma_120":3145.0},{"date":"2025-12-19","open":2770,"high":2790,"low":2760,"close":2775,"volume":46732,"rsi_14":14.29,"sma_20":2893.75,"sma_60":2971.67,"sma_120":3142.29},{"date":"2025-12-22","open":2775,"high":2824,"low":2775,"close":2814,"volume":51706,"rsi_14":33.33,"sma_20":2892.25,"sma_60":2967.75,"sma_120":3140.0},{"date":"2025-12-23","open":2829,"high":2834,"low":2775,"close":2780,"volume":36497,"rsi_14":28.57,"sma_20":2889.75,"sma_60":2963.25,"sma_120":3137.33},{"date":"2025-12-24","open":2780,"high":2814,"low":2775,"close":2785,"volume":78110,"rsi_14":30.23,"sma_20":2887.5,"sma_60":2959.42,"sma_120":3133.96},{"date":"2025-12-26","open":2800,"high":2800,"low":2770,"close":2785,"volume":72630,"rsi_14":26.83,"sma_20":2884.75,"sma_60":2955.17,"sma_120":3129.67},{"date":"2025-12-29","open":2820,"high":2860,"low":2815,"close":2835,"volume":55840,"rsi_14":26.83,"sma_20":2882.0,"sma_60":2952.25,"sma_120":3124.62},{"date":"2025-12-30","open":2835,"high":2880,"low":2815,"close":2845,"volume":42189,"rsi_14":32.5,"sma_20":2878.0,"sma_60":2949.67,"sma_120":3119.75},{"date":"2026-01-02","open":2845,"high":2865,"low":2830,"close":2840,"volume":59675,"rsi_14":33.33,"sma_20":2873.75,"sma_60":2947.42,"sma_120":3114.67},{"date":"2026-01-05","open":2850,"high":2860,"low":2820,"close":2845,"volume":75216,"rsi_14":35.9,"sma_20":2870.0,"sma_60":2945.25,"sma_120":3109.79},{"date":"2026-01-06","open":2845,"high":2870,"low":2830,"close":2855,"volume":73528,"rsi_14":39.02,"sma_20":2866.75,"sma_60":2943.33,"sma_120":3104.83},{"date":"2026-01-07","open":3010,"high":3170,"low":2860,"close":2860,"volume":2066006,"rsi_14":41.46,"sma_20":2863.25,"sma_60":2939.25,"sma_120":3099.92},{"date":"2026-01-08","open":2855,"high":2915,"low":2830,"close":2865,"volume":327118,"rsi_14":47.37,"sma_20":2860.0,"sma_60":2931.25,"sma_120":3094.88},{"date":"2026-01-09","open":2865,"high":2940,"low":2850,"close":2865,"volume":167802,"rsi_14":51.43,"sma_20":2857.5,"sma_60":2925.83,"sma_120":3090.25},{"date":"2026-01-12","open":2940,"high":3080,"low":2930,"close":3075,"volume":678551,"rsi_14":88.24,"sma_20":2866.0,"sma_60":2924.5,"sma_120":3087.17},{"date":"2026-01-13","open":3065,"high":3070,"low":2980,"close":2995,"volume":289242,"rsi_14":70.73,"sma_20":2870.75,"sma_60":2922.0,"sma_120":3083.96},{"date":"2026-01-14","open":2990,"high":3050,"low":2980,"close":3020,"volume":242152,"rsi_14":69.62,"sma_20":2876.75,"sma_60":2920.67,"sma_120":3081.42},{"date":"2026-01-15","open":3020,"high":3055,"low":3000,"close":3035,"volume":136223,"rsi_14":77.33,"sma_20":2883.75,"sma_60":2919.58,"sma_120":3078.67},{"date":"2026-01-16","open":3035,"high":3035,"low":2960,"close":2970,"volume":130292,"rsi_14":65.52,"sma_20":2888.5,"sma_60":2917.5,"sma_120":3075.08},{"date":"2026-01-19","open":3000,"high":3095,"low":2985,"close":3045,"volume":225423,"rsi_14":70.59,"sma_20":2905.5,"sma_60":2914.5,"sma_120":3072.5},{"date":"2026-01-20","open":3025,"high":3160,"low":3020,"close":3145,"volume":300775,"rsi_14":75.0,"sma_20":2921.5,"sma_60":2915.92,"sma_120":3070.75},{"date":"2026-01-21","open":3195,"high":3195,"low":3040,"close":3115,"volume":250657,"rsi_14":72.0,"sma_20":2934.0,"sma_60":2917.5,"sma_120":3069.21},{"date":"2026-01-22","open":3120,"high":3135,"low":3055,"close":3100,"volume":166586,"rsi_14":70.08,"sma_20":2947.5,"sma_60":2918.92,"sma_120":3067.33},{"date":"2026-01-23","open":3100,"high":3115,"low":3060,"close":3080,"volume":87173,"rsi_14":67.44,"sma_20":2959.75,"sma_60":2920.17,"sma_120":3065.83},{"date":"2026-01-26","open":3055,"high":3140,"low":3055,"close":3115,"volume":260289,"rsi_14":68.89,"sma_20":2973.75,"sma_60":2922.5,"sma_120":3064.42},{"date":"2026-01-27","open":3135,"high":3145,"low":3085,"close":3115,"volume":91183,"rsi_14":68.66,"sma_20":2987.75,"sma_60":2924.83,"sma_120":3062.83},{"date":"2026-01-28","open":3115,"high":3125,"low":3030,"close":3065,"volume":229611,"rsi_14":63.89,"sma_20":2998.75,"sma_60":2926.58,"sma_120":3061.25},{"date":"2026-01-29","open":3080,"high":3120,"low":3000,"close":3095,"volume":248115,"rsi_14":51.85,"sma_20":3011.5,"sma_60":2929.0,"sma_120":3060.38},{"date":"2026-01-30","open":3140,"high":3140,"low":3040,"close":3075,"volume":153321,"rsi_14":58.33,"sma_20":3023.0,"sma_60":2932.08,"sma_120":3058.67},{"date":"2026-02-02","open":3075,"high":3090,"low":2985,"close":3010,"volume":143452,"rsi_14":49.04,"sma_20":3030.75,"sma_60":2934.42,"sma_120":3056.04},{"date":"2026-02-03","open":3020,"high":3095,"low":2995,"close":3045,"volume":91413,"rsi_14":50.93,"sma_20":3040.0,"sma_60":2937.25,"sma_120":3053.21},{"date":"2026-02-04","open":3135,"high":3205,"low":3040,"close":3165,"volume":506348,"rsi_14":66.39,"sma_20":3055.0,"sma_60":2940.5,"sma_120":3051.42},{"date":"2026-02-05","open":3165,"high":3165,"low":3085,"close":3100,"volume":123308,"rsi_14":59.85,"sma_20":3066.75,"sma_60":2943.5,"sma_120":3048.54},{"date":"2026-02-06","open":3095,"high":3180,"low":2985,"close":3150,"volume":188496,"rsi_14":58.27,"sma_20":3070.5,"sma_60":2947.58,"sma_120":3046.0},{"date":"2026-02-09","open":3160,"high":3235,"low":3130,"close":3160,"volume":253536,"rsi_14":51.38,"sma_20":3078.75,"sma_60":2951.42,"sma_120":3044.08},{"date":"2026-02-10","open":3165,"high":3180,"low":3130,"close":3160,"volume":144364,"rsi_14":54.37,"sma_20":3085.75,"sma_60":2955.08,"sma_120":3041.92},{"date":"2026-02-11","open":3215,"high":3235,"low":3145,"close":3150,"volume":188618,"rsi_14":54.9,"sma_20":3091.5,"sma_60":2959.33,"sma_120":3039.75},{"date":"2026-02-12","open":3150,"high":3220,"low":3150,"close":3210,"volume":214297,"rsi_14":61.82,"sma_20":3103.5,"sma_60":2964.5,"sma_120":3038.62},{"date":"2026-02-13","open":3225,"high":3250,"low":3160,"close":3210,"volume":193718,"rsi_14":59.22,"sma_20":3115.5,"sma_60":2970.17,"sma_120":3037.71},{"date":"2026-02-19","open":3230,"high":3245,"low":3200,"close":3240,"volume":182526,"rsi_14":61.47,"sma_20":3125.25,"sma_60":2975.67,"sma_120":3037.46},{"date":"2026-02-20","open":3240,"high":3240,"low":3125,"close":3175,"volume":227512,"rsi_14":59.82,"sma_20":3126.75,"sma_60":2979.83,"sma_120":3036.46},{"date":"2026-02-23","open":3175,"high":3195,"low":3145,"close":3155,"volume":174429,"rsi_14":55.45,"sma_20":3128.75,"sma_60":2983.75,"sma_120":3035.12},{"date":"2026-02-24","open":3140,"high":3170,"low":3100,"close":3125,"volume":102392,"rsi_14":54.46,"sma_20":3130.0,"sma_60":2987.58,"sma_120":3033.25},{"date":"2026-02-25","open":3135,"high":3195,"low":3115,"close":3125,"volume":169529,"rsi_14":61.62,"sma_20":3132.25,"sma_60":2991.67,"sma_120":3031.46},{"date":"2026-02-26","open":3135,"high":3150,"low":3025,"close":3030,"volume":197246,"rsi_14":48.65,"sma_20":3125.5,"sma_60":3031.42,"sma_120":2959.54},{"date":"2026-02-27","open":3005,"high":3060,"low":2950,"close":3010,"volume":209074,"rsi_14":32.97,"sma_20":3122.75,"sma_60":2996.17,"sma_120":3026.96},{"date":"2026-03-03","open":2970,"high":3020,"low":2900,"close":2960,"volume":185590,"rsi_14":34.09,"sma_20":3117.5,"sma_60":2997.33,"sma_120":3023.96},{"date":"2026-03-04","open":2925,"high":2925,"low":2645,"close":2720,"volume":312746,"rsi_14":15.87,"sma_20":3098.75,"sma_60":2993.92,"sma_120":3019.46},{"date":"2026-03-05","open":2735,"high":2960,"low":2735,"close":2890,"volume":215136,"rsi_14":32.91,"sma_20":3089.5,"sma_60":2993.33,"sma_120":3016.62},{"date":"2026-03-06","open":2925,"high":2980,"low":2865,"close":2955,"volume":93497,"rsi_14":38.01,"sma_20":3086.75,"sma_60":2993.92,"sma_120":3014.17},{"date":"2026-03-09","open":2735,"high":3070,"low":2735,"close":3060,"volume":249537,"rsi_14":45.26,"sma_20":3087.5,"sma_60":2996.25,"sma_120":3012.46},{"date":"2026-03-10","open":3100,"high":3120,"low":3005,"close":3020,"volume":121423,"rsi_14":39.78,"sma_20":3080.25,"sma_60":2997.75,"sma_120":3010.58},{"date":"2026-03-11","open":3025,"high":3065,"low":2850,"close":3035,"volume":140055,"rsi_14":40.74,"sma_20":3077.0,"sma_60":2999.5,"sma_120":3009.0},{"date":"2026-03-12","open":3195,"high":3345,"low":3050,"close":3090,"volume":727792,"rsi_14":42.27,"sma_20":3074.0,"sma_60":3002.42,"sma_120":3008.0},{"date":"2026-03-13","open":3090,"high":3820,"low":3050,"close":3215,"volume":8913463,"rsi_14":51.94,"sma_20":3076.75,"sma_60":3007.58,"sma_120":3007.71},{"date":"2026-03-16","open":3305,"high":3570,"low":3290,"close":3345,"volume":2171257,"rsi_14":58.33,"sma_20":3086.0,"sma_60":3064.33,"sma_120":2970.83},{"date":"2026-03-17","open":3345,"high":3440,"low":3205,"close":3215,"volume":849681,"rsi_14":53.63,"sma_20":3089.25,"sma_60":3020.25,"sma_120":3009.08},{"date":"2026-03-18","open":3305,"high":3345,"low":3240,"close":3290,"volume":433440,"rsi_14":56.27,"sma_20":3093.25,"sma_60":3026.83,"sma_120":3009.83},{"date":"2026-03-19","open":3310,"high":3540,"low":3250,"close":3315,"volume":1069372,"rsi_14":61.45,"sma_20":3098.5,"sma_60":3034.17,"sma_120":3011.0},{"date":"2026-03-20","open":3255,"high":3450,"low":3240,"close":3385,"volume":714215,"rsi_14":64.48,"sma_20":3105.75,"sma_60":3042.92,"sma_120":3012.71},{"date":"2026-03-23","open":3360,"high":3445,"low":3270,"close":3340,"volume":513786,"rsi_14":64.73,"sma_20":3114.0,"sma_60":3051.67,"sma_120":3014.21},{"date":"2026-03-24","open":3390,"high":3425,"low":3275,"close":3405,"volume":423417,"rsi_14":80.72,"sma_20":3126.5,"sma_60":3061.33,"sma_120":3016.5},{"date":"2026-03-25","open":3415,"high":3420,"low":3315,"close":3390,"volume":335474,"rsi_14":76.04,"sma_20":3139.75,"sma_60":3070.08,"sma_120":3018.92},{"date":"2026-03-26","open":3410,"high":3450,"low":3330,"close":3390,"volume":473466,"rsi_14":74.3,"sma_20":3153.0,"sma_60":3079.42,"sma_120":3021.33},{"date":"2026-03-27","open":3425,"high":3445,"low":3335,"close":3390,"volume":229352,"rsi_14":68.29,"sma_20":3169.5,"sma_60":3088.17,"sma_120":3023.79},{"date":"2026-03-30","open":3305,"high":3460,"low":3255,"close":3440,"volume":357659,"rsi_14":74.42,"sma_20":3191.0,"sma_60":3098.25,"sma_120":3026.71},{"date":"2026-03-31","open":3500,"high":3500,"low":3310,"close":3340,"volume":386954,"rsi_14":66.14,"sma_20":3210.0,"sma_60":3106.67,"sma_120":3029.46},{"date":"2026-04-01","open":3455,"high":3515,"low":3385,"close":3470,"volume":461225,"rsi_14":68.32,"sma_20":3247.0,"sma_60":3116.92,"sma_120":3033.29},{"date":"2026-04-02","open":3490,"high":3500,"low":3345,"close":3370,"volume":405751,"rsi_14":57.95,"sma_20":3271.0,"sma_60":3125.75,"sma_120":3036.58},{"date":"2026-04-03","open":3525,"high":3980,"low":3460,"close":3585,"volume":7939094,"rsi_14":61.32,"sma_20":3302.5,"sma_60":3138.08,"sma_120":3041.67},{"date":"2026-04-06","open":3625,"high":3630,"low":3495,"close":3560,"volume":931735,"rsi_14":68.06,"sma_20":3327.5,"sma_60":3149.83,"sma_120":3046.58},{"date":"2026-04-07","open":3560,"high":3560,"low":3405,"close":3425,"volume":540777,"rsi_14":56.65,"sma_20":3347.75,"sma_60":3159.25,"sma_120":3049.25},{"date":"2026-04-08","open":3420,"high":3490,"low":3390,"close":3430,"volume":622959,"rsi_14":55.78,"sma_20":3367.5,"sma_60":3168.67,"sma_120":3049.96},{"date":"2026-04-09","open":3425,"high":3485,"low":3355,"close":3390,"volume":287009,"rsi_14":50.26,"sma_20":3382.5,"sma_60":3177.42,"sma_120":3051.62},{"date":"2026-04-10","open":3420,"high":3505,"low":3415,"close":3465,"volume":254390,"rsi_14":56.28,"sma_20":3395.0,"sma_60":3183.92,"sma_120":3054.21},{"date":"2026-04-13","open":3470,"high":3740,"low":3470,"close":3655,"volume":1161378,"rsi_14":61.16,"sma_20":3410.5,"sma_60":3194.92,"sma_120":3058.46},{"date":"2026-04-14","open":3630,"high":3705,"low":3585,"close":3660,"volume":477336,"rsi_14":62.16,"sma_20":3432.75,"sma_60":3205.58,"sma_120":3063.12},{"date":"2026-04-15","open":3695,"high":3715,"low":3600,"close":3630,"volume":322376,"rsi_14":60.53,"sma_20":3449.75,"sma_60":3215.5,"sma_120":3067.54},{"date":"2026-04-16","open":3635,"high":3680,"low":3580,"close":3665,"volume":314282,"rsi_14":63.32,"sma_20":3467.25,"sma_60":3227.08,"sma_120":3072.29},{"date":"2026-04-17","open":3670,"high":3850,"low":3665,"close":3820,"volume":769598,"rsi_14":65.57,"sma_20":3489.0,"sma_60":3240.0,"sma_120":3078.33},{"date":"2026-04-20","open":3825,"high":3835,"low":3725,"close":3735,"volume":329927,"rsi_14":66.39,"sma_20":3508.75,"sma_60":3249.83,"sma_120":3083.62},{"date":"2026-04-21","open":3740,"high":3770,"low":3620,"close":3640,"volume":247045,"rsi_14":57.63,"sma_20":3520.5,"sma_60":3258.58,"sma_120":3088.46},{"date":"2026-04-22","open":3650,"high":3660,"low":3585,"close":3585,"volume":210090,"rsi_14":59.39,"sma_20":3530.25,"sma_60":3266.67,"sma_120":3093.17},{"date":"2026-04-23","open":3640,"high":3650,"low":3555,"close":3595,"volume":364751,"rsi_14":50.53,"sma_20":3540.5,"sma_60":3275.25,"sma_120":3098.0},{"date":"2026-04-24","open":3595,"high":3600,"low":3525,"close":3545,"volume":218697,"rsi_14":49.22,"sma_20":3549.75,"sma_60":3282.42,"sma_120":3102.5},{"date":"2026-04-27","open":3560,"high":3690,"low":3560,"close":3680,"volume":458264,"rsi_14":63.21,"sma_20":3561.75,"sma_60":3291.83,"sma_120":3108.38},{"date":"2026-04-28","open":3690,"high":3770,"low":3650,"close":3740,"volume":392061,"rsi_14":65.2,"sma_20":3581.75,"sma_60":3303.08,"sma_120":3114.75},{"date":"2026-04-29","open":3750,"high":3765,"low":3685,"close":3700,"volume":268429,"rsi_14":65.2,"sma_20":3593.75,"sma_60":3313.17,"sma_120":3130.88},{"date":"2026-04-30","open":3730,"high":3735,"low":3620,"close":3655,"volume":293546,"rsi_14":49.69,"sma_20":3659.75,"sma_60":3506.92,"sma_120":3314.62},{"date":"2026-05-04","open":3665,"high":3750,"low":3625,"close":3660,"volume":335550,"rsi_14":50.31,"sma_20":3611.75,"sma_60":3333.67,"sma_120":3133.21},{"date":"2026-05-06","open":3660,"high":3660,"low":3520,"close":3530,"volume":428739,"rsi_14":43.01,"sma_20":3610.25,"sma_60":3341.75,"sma_120":3138.71},{"date":"2026-05-07","open":3530,"high":3635,"low":3520,"close":3620,"volume":206253,"rsi_14":49.49,"sma_20":3620.0,"sma_60":3349.33,"sma_120":3144.92},{"date":"2026-05-08","open":3600,"high":3660,"low":3535,"close":3540,"volume":143522,"rsi_14":43.96,"sma_20":3625.5,"sma_60":3356.67,"sma_120":3150.08},{"date":"2026-05-11","open":3535,"high":4600,"low":3410,"close":4600,"volume":8608458,"rsi_14":70.1,"sma_20":3686.0,"sma_60":3380.83,"sma_120":3164.21},{"date":"2026-05-12","open":4730,"high":4760,"low":4190,"close":4250,"volume":7397575,"rsi_14":61.68,"sma_20":3725.25,"sma_60":3399.0,"sma_120":3175.21},{"date":"2026-05-13","open":4180,"high":4665,"low":4050,"close":4295,"volume":7073673,"rsi_14":65.2,"sma_20":3757.25,"sma_60":3417.92,"sma_120":3186.5},{"date":"2026-05-14","open":4715,"high":5570,"low":4320,"close":4790,"volume":20922316,"rsi_14":73.22,"sma_20":3813.75,"sma_60":3445.25,"sma_120":3202.29},{"date":"2026-05-15","open":4895,"high":4965,"low":4085,"close":4115,"volume":3700028,"rsi_14":57.98,"sma_20":3838.0,"sma_60":3460.33,"sma_120":3212.42},{"date":"2026-05-18","open":4130,"high":4135,"low":3830,"close":3900,"volume":1257872,"rsi_14":55.18,"sma_20":3849.75,"sma_60":3471.83,"sma_120":3221.0},{"date":"2026-05-19","open":3870,"high":3935,"low":3720,"close":3830,"volume":887742,"rsi_14":52.23,"sma_20":3850.25,"sma_60":3481.67,"sma_120":3228.67},{"date":"2026-05-20","open":3755,"high":3805,"low":3550,"close":3690,"volume":616231,"rsi_14":49.27,"sma_20":3848.0,"sma_60":3490.25,"sma_120":3235.04},{"date":"2026-05-21","open":3725,"high":3895,"low":3675,"close":3685,"volume":646960,"rsi_14":49.78,"sma_20":3850.25,"sma_60":3499.08,"sma_120":3241.42},{"date":"2026-05-22","open":3710,"high":3885,"low":3710,"close":3775,"volume":469849,"rsi_14":51.74,"sma_20":3859.75,"sma_60":3509.92,"sma_120":3248.75},{"date":"2026-05-26","open":3810,"high":3905,"low":3580,"close":3655,"volume":716588,"rsi_14":49.93,"sma_20":3862.75,"sma_60":3518.75,"sma_120":3255.21},{"date":"2026-05-27","open":3700,"high":3700,"low":3425,"close":3465,"volume":602355,"rsi_14":49.1,"sma_20":3858.75,"sma_60":3526.0,"sma_120":3260.08},{"date":"2026-05-28","open":3430,"high":3510,"low":3215,"close":3290,"volume":488142,"rsi_14":45.55,"sma_20":3839.25,"sma_60":3530.67,"sma_120":3263.42},{"date":"2026-05-29","open":3340,"high":3395,"low":3135,"close":3150,"volume":392567,"rsi_14":44.83,"sma_20":3809.75,"sma_60":3533.83,"sma_120":3265.58},{"date":"2026-06-01","open":3195,"high":3195,"low":3030,"close":3050,"volume":409166,"rsi_14":22.42,"sma_20":3777.25,"sma_60":3539.33,"sma_120":3266.62},{"date":"2026-06-02","open":2935,"high":3035,"low":2935,"close":3020,"volume":429250,"rsi_14":25.3,"sma_20":3745.5,"sma_60":3541.5,"sma_120":3267.42},{"date":"2026-06-04","open":2935,"high":3055,"low":2905,"close":2905,"volume":272256,"rsi_14":22.85,"sma_20":3707.75,"sma_60":3540.67,"sma_120":3267.29},{"date":"2026-06-05","open":2890,"high":2930,"low":2850,"close":2880,"volume":179666,"rsi_14":4.31,"sma_20":3675.25,"sma_60":3537.67,"sma_120":3266.96},{"date":"2026-06-08","open":2730,"high":2795,"low":2650,"close":2690,"volume":385928,"rsi_14":5.61,"sma_20":3628.75,"sma_60":3532.17,"sma_120":3264.96},{"date":"2026-06-09","open":2700,"high":2825,"low":2700,"close":2755,"volume":210209,"rsi_14":10.65,"sma_20":3589.5,"sma_60":3527.5,"sma_120":3263.5},{"date":"2026-06-10","open":2730,"high":2785,"low":2650,"close":2735,"volume":239697,"rsi_14":11.03,"sma_20":3496.25,"sma_60":3521.58,"sma_120":3262.0},{"date":"2026-06-11","open":2735,"high":2790,"low":2645,"close":2765,"volume":187140,"rsi_14":14.29,"sma_20":3422.0,"sma_60":3514.08,"sma_120":3260.83},{"date":"2026-06-12","open":2820,"high":2940,"low":2810,"close":2860,"volume":314825,"rsi_14":20.22,"sma_20":3350.25,"sma_60":3506.0,"sma_120":3260.5},{"date":"2026-06-15","open":2905,"high":3015,"low":2870,"close":2905,"volume":272832,"rsi_14":17.54,"sma_20":3256.0,"sma_60":3500.83,"sma_120":3260.54},{"date":"2026-06-16","open":2920,"high":2945,"low":2870,"close":2930,"volume":119305,"rsi_14":20.88,"sma_20":3196.75,"sma_60":3494.83,"sma_120":3260.83},{"date":"2026-06-17","open":2930,"high":2965,"low":2905,"close":2930,"volume":111235,"rsi_14":55.32,"sma_20":2922.25,"sma_60":3443.58,"sma_120":3265.88},{"date":"2026-06-18","open":2960,"high":2965,"low":2855,"close":2855,"volume":150600,"rsi_14":27.23,"sma_20":3099.5,"sma_60":3479.58,"sma_120":3261.25},{"date":"2026-06-19","open":2825,"high":2965,"low":2680,"close":2720,"volume":261139,"rsi_14":27.37,"sma_20":3051.0,"sma_60":3469.25,"sma_120":3260.46},{"date":"2026-06-22","open":2650,"high":2905,"low":2650,"close":2710,"volume":160010,"rsi_14":30.23,"sma_20":3002.25,"sma_60":3457.67,"sma_120":3259.5},{"date":"2026-06-23","open":2710,"high":2710,"low":2575,"close":2590,"volume":258449,"rsi_14":27.37,"sma_20":2943.0,"sma_60":3444.33,"sma_120":3257.21},{"date":"2026-06-24","open":2570,"high":2760,"low":2550,"close":2595,"volume":194740,"rsi_14":31.55,"sma_20":2890.0,"sma_60":3431.08,"sma_120":3255.25},{"date":"2026-06-25","open":2590,"high":2660,"low":2550,"close":2555,"volume":161810,"rsi_14":30.99,"sma_20":2844.5,"sma_60":3417.67,"sma_120":3252.92},{"date":"2026-06-26","open":2535,"high":2565,"low":2430,"close":2455,"volume":194150,"rsi_14":34.64,"sma_20":2802.75,"sma_60":3401.25,"sma_120":3249.75},{"date":"2026-06-29","open":2400,"high":2700,"low":2400,"close":2610,"volume":96096,"rsi_14":41.52,"sma_20":2775.75,"sma_60":3389.08,"sma_120":3247.88},{"date":"2026-06-30","open":2600,"high":2680,"low":2510,"close":2535,"volume":140442,"rsi_14":39.01,"sma_20":2750.0,"sma_60":3373.67,"sma_120":3245.29},{"date":"2026-07-01","open":2555,"high":2600,"low":2465,"close":2585,"volume":87656,"rsi_14":40.32,"sma_20":2728.25,"sma_60":3360.58,"sma_120":3243.17},{"date":"2026-07-02","open":2590,"high":2700,"low":2550,"close":2605,"volume":199964,"rsi_14":35.09,"sma_20":2713.25,"sma_60":3344.25,"sma_120":3241.17},{"date":"2026-07-03","open":2610,"high":2700,"low":2575,"close":2700,"volume":174666,"rsi_14":38.67,"sma_20":2704.25,"sma_60":3329.92,"sma_120":3239.88},{"date":"2026-07-06","open":2700,"high":2855,"low":2680,"close":2760,"volume":125289,"rsi_14":40.96,"sma_20":2707.75,"sma_60":3318.83,"sma_120":3239.04},{"date":"2026-07-07","open":2765,"high":2790,"low":2575,"close":2730,"volume":93867,"rsi_14":39.69,"sma_20":2706.5,"sma_60":3307.17,"sma_120":3237.92},{"date":"2026-07-08","open":2660,"high":2780,"low":2655,"close":2665,"volume":84649,"rsi_14":40.1,"sma_20":2703.0,"sma_60":3295.08,"sma_120":3236.25},{"date":"2026-07-09","open":2670,"high":2745,"low":2650,"close":2685,"volume":82078,"rsi_14":47.93,"sma_20":2699.0,"sma_60":3282.08,"sma_120":3233.0},{"date":"2026-07-10","open":2695,"high":2835,"low":2695,"close":2825,"volume":99865,"rsi_14":55.9,"sma_20":2697.25,"sma_60":3268.25,"sma_120":3231.58},{"date":"2026-07-13","open":2825,"high":2890,"low":2695,"close":2730,"volume":117859,"rsi_14":57.37,"sma_20":2688.5,"sma_60":3252.75,"sma_120":3229.17},{"date":"2026-07-14","open":2655,"high":2740,"low":2655,"close":2700,"volume":117113,"rsi_14":55.38,"sma_20":2677.0,"sma_60":3237.25,"sma_120":3226.38},{"date":"2026-07-15","open":2730,"high":2820,"low":2695,"close":2805,"volume":80219,"rsi_14":62.02,"sma_20":2670.75,"sma_60":3222.92,"sma_120":3225.0},{"date":"2026-07-16","open":2785,"high":2850,"low":2700,"close":2780,"volume":70476,"rsi_14":66.84,"sma_20":2667.0,"sma_60":3205.58,"sma_120":3222.79},{"date":"2026-07-20","open":2680,"high":2790,"low":2630,"close":2630,"volume":55556,"rsi_14":51.04,"sma_20":2662.5,"sma_60":3187.17,"sma_120":3218.5},{"date":"2026-07-21","open":2585,"high":2695,"low":2585,"close":2655,"volume":133099,"rsi_14":56.59,"sma_20":2659.75,"sma_60":3170.75,"sma_120":3214.67},{"date":"2026-07-22","open":2675,"high":2750,"low":2640,"close":2640,"volume":83684,"rsi_14":53.14,"sma_20":2662.25,"sma_60":3155.0,"sma_120":3210.83},{"date":"2026-07-23","open":2655,"high":2760,"low":2655,"close":2760,"volume":48142,"rsi_14":57.95,"sma_20":2670.5,"sma_60":3141.08,"sma_120":3208.17},{"date":"2026-07-24","open":2750,"high":2765,"low":2610,"close":2705,"volume":45426,"rsi_14":50.27,"sma_20":2678.0,"sma_60":3127.08,"sma_120":3204.75},{"date":"2026-07-27","open":2705,"high":2730,"low":2640,"close":2650,"volume":35481,"rsi_14":44.09,"sma_20":2687.75,"sma_60":3109.92,"sma_120":3200.88},{"date":"2026-07-28","open":2605,"high":2650,"low":2515,"close":2585,"volume":68966,"rsi_14":42.49,"sma_20":2686.5,"sma_60":3090.67,"sma_120":3196.88},{"date":"2026-07-29","open":2575,"high":2605,"low":2390,"close":2410,"volume":143181,"rsi_14":38.14,"sma_20":2680.25,"sma_60":3069.17,"sma_120":3191.17},{"date":"2026-07-30","open":2275,"high":2510,"low":2275,"close":2400,"volume":96963,"rsi_14":36.62,"sma_20":2671.0,"sma_60":3048.25,"sma_120":3185.54},{"date":"2026-07-31","open":2435,"high":2545,"low":2435,"close":2545,"volume":99378,"rsi_14":36.92,"sma_20":2668.0,"sma_60":3029.67,"sma_120":3181.67},{"date":"2026-08-03","open":2550,"high":2630,"low":2505,"close":2560,"volume":33117,"rsi_14":41.41,"sma_20":2661.0,"sma_60":3013.5,"sma_120":3177.62},{"date":"2026-08-04","open":2620,"high":2640,"low":2565,"close":2610,"volume":51982,"rsi_14":45.54,"sma_20":2653.5,"sma_60":2996.67,"sma_120":3173.0},{"date":"2026-08-05","open":2610,"high":2670,"low":2610,"close":2650,"volume":63852,"rsi_14":41.8,"sma_20":2649.5,"sma_60":2981.83,"sma_120":3169.25},{"date":"2026-08-06","open":2650,"high":2665,"low":2605,"close":2645,"volume":27865,"rsi_14":42.7,"sma_20":2648.5,"sma_60":2949.25,"sma_120":3165.04},{"date":"2026-08-07","open":2650,"high":2715,"low":2605,"close":2665,"volume":59237,"rsi_14":52.2,"sma_20":2647.5,"sma_60":2922.83,"sma_120":3160.92},{"date":"2026-08-10","open":2730,"high":2795,"low":2680,"close":2785,"volume":90903,"rsi_14":57.3,"sma_20":2645.5,"sma_60":2897.67,"sma_120":3157.79},{"date":"2026-08-11","open":2785,"high":2815,"low":2745,"close":2785,"volume":52053,"rsi_14":58.29,"sma_20":2648.25,"sma_60":2864.25,"sma_120":3154.75},{"date":"2026-08-12","open":2765,"high":2805,"low":2755,"close":2805,"volume":56190,"rsi_14":52.9,"sma_20":2653.5,"sma_60":2842.42,"sma_120":3151.38},{"date":"2026-08-13","open":2820,"high":2835,"low":2715,"close":2750,"volume":107994,"rsi_14":52.9,"sma_20":2650.75,"sma_60":2823.25,"sma_120":3147.54},{"date":"2026-08-14","open":2755,"high":2775,"low":2655,"close":2730,"volume":49796,"rsi_14":55.41,"sma_20":2648.25,"sma_60":2804.92,"sma_120":3143.29},{"date":"2026-08-18","open":2730,"high":2740,"low":2650,"close":2665,"volume":120572,"rsi_14":55.41,"sma_20":2650.0,"sma_60":2787.83,"sma_120":3139.04},{"date":"2026-08-19","open":2610,"high":2690,"low":2590,"close":2610,"volume":100455,"rsi_14":66.13,"sma_20":2647.75,"sma_60":2769.92,"sma_120":3134.5},{"date":"2026-08-20","open":2610,"high":2650,"low":2580,"close":2625,"volume":54632,"rsi_14":68.0,"sma_20":2647.0,"sma_60":2750.75,"sma_120":3130.33},{"date":"2026-08-21","open":2585,"high":2785,"low":2555,"close":2710,"volume":200911,"rsi_14":64.6,"sma_20":2644.5,"sma_60":2735.0,"sma_120":3126.88},{"date":"2026-08-24","open":2715,"high":2740,"low":2660,"close":2725,"volume":75963,"rsi_14":64.6,"sma_20":2645.5,"sma_60":2722.67,"sma_120":3124.33},{"date":"2026-08-25","open":2675,"high":2800,"low":2655,"close":2765,"volume":108157,"rsi_14":63.96,"sma_20":2651.25,"sma_60":2713.92,"sma_120":3122.29},{"date":"2026-08-26","open":2740,"high":2815,"low":2600,"close":2795,"volume":80120,"rsi_14":63.3,"sma_20":2661.75,"sma_60":2708.0,"sma_120":3120.92},{"date":"2026-08-27","open":2775,"high":2810,"low":2740,"close":2765,"volume":62290,"rsi_14":60.53,"sma_20":2679.5,"sma_60":2703.25,"sma_120":3121.29},{"date":"2026-08-28","open":2745,"high":2800,"low":2740,"close":2785,"volume":53441,"rsi_14":60.53,"sma_20":2698.75,"sma_60":2699.33,"sma_120":3120.42},{"date":"2026-08-31","open":2780,"high":2780,"low":2700,"close":2730,"volume":56618,"rsi_14":44.55,"sma_20":2708.0,"sma_60":2696.42,"sma_120":3118.54},{"date":"2026-09-01","open":2715,"high":2795,"low":2695,"close":2745,"volume":147303,"rsi_14":46.15,"sma_20":2717.25,"sma_60":2694.17,"sma_120":3115.92},{"date":"2026-09-02","open":2705,"high":2730,"low":2650,"close":2665,"volume":65742,"rsi_14":37.93,"sma_20":2720.0,"sma_60":2693.75,"sma_120":3112.96},{"date":"2026-09-03","open":2680,"high":2730,"low":2635,"close":2660,"volume":69957,"rsi_14":41.51,"sma_20":2720.5,"sma_60":2692.17,"sma_120":3109.83},{"date":"2026-09-04","open":2650,"high":2710,"low":2645,"close":2670,"volume":50334,"rsi_14":44.23,"sma_20":2721.75,"sma_60":2691.08,"sma_120":3106.33},{"date":"2026-09-07","open":2690,"high":2730,"low":2670,"close":2715,"volume":48717,"rsi_14":55.0,"sma_20":2724.25,"sma_60":2690.25,"sma_120":3102.17},{"date":"2026-09-08","open":2705,"high":2730,"low":2655,"close":2675,"volume":63249,"rsi_14":56.7,"sma_20":2718.75,"sma_60":2687.17,"sma_120":3096.58},{"date":"2026-09-09","open":2650,"high":2712,"low":2650,"close":2685,"volume":78531,"rsi_14":56.25,"sma_20":2713.75,"sma_60":2683.5,"sma_120":3092.17},{"date":"2026-09-10","open":2685,"high":2700,"low":2640,"close":2680,"volume":32974,"rsi_14":46.25,"sma_20":2707.5,"sma_60":2679.33,"sma_120":3087.08},{"date":"2026-09-11","open":2715,"high":2725,"low":2645,"close":2670,"volume":49486,"rsi_14":43.04,"sma_20":2703.5,"sma_60":2675.0,"sma_120":3081.71},{"date":"2026-09-14","open":2670,"high":2695,"low":2600,"close":2635,"volume":54001,"rsi_14":33.33,"sma_20":2698.75,"sma_60":2671.33,"sma_120":3075.46},{"date":"2026-09-15","open":2655,"high":2745,"low":2590,"close":2650,"volume":74864,"rsi_14":30.67,"sma_20":2698.0,"sma_60":2670.17,"sma_120":3069.71},{"date":"2026-09-16","open":2645,"high":2740,"low":2585,"close":2635,"volume":57543,"rsi_14":31.94,"sma_20":2699.25,"sma_60":2668.92,"sma_120":3063.29},{"date":"2026-09-17","open":2615,"high":2650,"low":2590,"close":2610,"volume":28390,"rsi_14":26.03,"sma_20":2698.5,"sma_60":2669.25,"sma_120":3056.79},{"date":"2026-09-18","open":2640,"high":2645,"low":2535,"close":2610,"volume":39437,"rsi_14":30.65,"sma_20":2693.5,"sma_60":2669.5,"sma_120":3050.29},{"date":"2026-09-21","open":2610,"high":2745,"low":2570,"close":2595,"volume":65542,"rsi_14":25.81,"sma_20":2687.0,"sma_60":2670.17,"sma_120":3043.92},{"date":"2026-09-22","open":2600,"high":2720,"low":2585,"close":2605,"volume":93298,"rsi_14":37.5,"sma_20":2679.0,"sma_60":2672.67,"sma_120":3036.96},{"date":"2026-09-23","open":2620,"high":2625,"low":2575,"close":2610,"volume":37358,"rsi_14":39.58,"sma_20":2669.75,"sma_60":2672.67,"sma_120":3030.88},{"date":"2026-09-28","open":2610,"high":2625,"low":2510,"close":2600,"volume":50282,"rsi_14":35.42,"sma_20":2661.5,"sma_60":2673.75,"sma_120":3023.71},{"date":"2026-09-29","open":2600,"high":2700,"low":2550,"close":2615,"volume":35301,"rsi_14":26.19,"sma_20":2653.0,"sma_60":2674.25,"sma_120":3017.42},{"date":"2026-09-30","open":2620,"high":2690,"low":2540,"close":2575,"volume":63410,"rsi_14":26.19,"sma_20":2645.25,"sma_60":2673.75,"sma_120":3009.0},{"date":"2026-10-01","open":2545,"high":2650,"low":2545,"close":2595,"volume":64896,"rsi_14":29.55,"sma_20":2637.75,"sma_60":2672.0,"sma_120":3000.96},{"date":"2026-10-02","open":2595,"high":2650,"low":2580,"close":2600,"volume":41271,"rsi_14":31.82,"sma_20":2634.5,"sma_60":2669.33,"sma_120":2994.08},{"date":"2026-10-06","open":2600,"high":2635,"low":2580,"close":2615,"volume":73482,"rsi_14":37.78,"sma_20":2632.25,"sma_60":2667.42,"sma_120":2987.29},{"date":"2026-10-07","open":2635,"high":2635,"low":2565,"close":2595,"volume":47886,"rsi_14":40.48,"sma_20":2628.5,"sma_60":2666.25,"sma_120":2980.67},{"date":"2026-10-08","open":2605,"high":2605,"low":2530,"close":2565,"volume":221575,"rsi_14":31.11,"sma_20":2621.0,"sma_60":2664.25,"sma_120":2973.17},{"date":"2026-10-12","open":2565,"high":2565,"low":2470,"close":2475,"volume":98958,"rsi_14":23.33,"sma_20":2611.0,"sma_60":2658.42,"sma_120":2963.33},{"date":"2026-10-13","open":2500,"high":2520,"low":2360,"close":2455,"volume":195100,"rsi_14":23.73,"sma_20":2599.5,"sma_60":2653.83,"sma_120":2953.29},{"date":"2026-10-14","open":2475,"high":2490,"low":2390,"close":2465,"volume":43042,"rsi_14":26.23,"sma_20":2588.75,"sma_60":2649.92,"sma_120":2943.58},{"date":"2026-10-15","open":2395,"high":2420,"low":2320,"close":2350,"volume":114794,"rsi_14":19.75,"sma_20":2572.75,"sma_60":2642.33,"sma_120":2932.62},{"date":"2026-10-16","open":2390,"high":2485,"low":2350,"close":2460,"volume":57149,"rsi_14":35.64,"sma_20":2564.0,"sma_60":2637.0,"sma_120":2921.29},{"date":"2026-10-19","open":2460,"high":2660,"low":2420,"close":2580,"volume":63703,"rsi_14":47.58,"sma_20":2560.5,"sma_60":2636.17,"sma_120":2911.67},{"date":"2026-10-20","open":2600,"high":2600,"low":2430,"close":2550,"volume":78388,"rsi_14":46.09,"sma_20":2556.25,"sma_60":2634.42,"sma_120":2902.58},{"date":"2026-10-21","open":2595,"high":2675,"low":2545,"close":2625,"volume":54982,"rsi_14":50.71,"sma_20":2557.0,"sma_60":2634.17,"sma_120":2894.58},{"date":"2026-10-22","open":2620,"high":2635,"low":2525,"close":2595,"volume":66682,"rsi_14":51.45,"sma_20":2556.25,"sma_60":2631.42,"sma_120":2886.25},{"date":"2026-10-23","open":2571,"high":2648,"low":2465,"close":2465,"volume":59305}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":136.86,"pbr":0.37,"per":18.01,"roa":0.17,"roe":0.28,"grade":"C","comment":"PER 17.97배, ROE 0.28%","revenue":240384346638.0,"analysis":"PER 18.0배입니다. ROE 0.3%입니다. 시가총액 596.54억. 매출 2403.84억, 영업이익 73.47억.","eps_basis":"TTM","debt_ratio":0.6865415604717694,"market_cap":59775049545,"net_income":3321342927.0,"total_debt":109757999853.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.4,"total_assets":269628874644.0,"total_equity":159870874791.0,"profit_margin":1.38,"revenue_basis":"TTM","dividend_yield":1.37,"net_income_basis":"TTM","operating_income":7346550592.0,"operating_margin":3.06,"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"],"backtest_top3":[],"current_price":2465.0,"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":2255.0},{"date":"2016-10-25","close":2140.0},{"date":"2016-10-26","close":2100.0},{"date":"2016-10-27","close":2160.0},{"date":"2016-10-28","close":2235.0},{"date":"2016-10-31","close":2195.0},{"date":"2016-11-01","close":2210.0},{"date":"2016-11-02","close":2070.0},{"date":"2016-11-03","close":2110.0},{"date":"2016-11-04","close":2105.0},{"date":"2016-11-07","close":2245.0},{"date":"2016-11-08","close":2190.0},{"date":"2016-11-09","close":1990.0},{"date":"2016-11-10","close":2135.0},{"date":"2016-11-11","close":2220.0},{"date":"2016-11-14","close":2240.0},{"date":"2016-11-15","close":2205.0},{"date":"2016-11-16","close":2295.0},{"date":"2016-11-17","close":2250.0},{"date":"2016-11-18","close":2165.0},{"date":"2016-11-21","close":2810.0},{"date":"2016-11-22","close":2890.0},{"date":"2016-11-23","close":2815.0},{"date":"2016-11-24","close":2610.0},{"date":"2016-11-25","close":2620.0},{"date":"2016-11-28","close":2645.0},{"date":"2016-11-29","close":2645.0},{"date":"2016-11-30","close":2505.0},{"date":"2016-12-01","close":2745.0},{"date":"2016-12-02","close":2600.0},{"date":"2016-12-05","close":2700.0},{"date":"2016-12-06","close":2765.0},{"date":"2016-12-07","close":2610.0},{"date":"2016-12-08","close":2650.0},{"date":"2016-12-09","close":2550.0},{"date":"2016-12-12","close":2570.0},{"date":"2016-12-13","close":2460.0},{"date":"2016-12-14","close":2400.0},{"date":"2016-12-15","close":2425.0},{"date":"2016-12-16","close":2315.0},{"date":"2016-12-19","close":2335.0},{"date":"2016-12-20","close":2355.0},{"date":"2016-12-21","close":2380.0},{"date":"2016-12-22","close":2405.0},{"date":"2016-12-23","close":2480.0},{"date":"2016-12-26","close":2375.0},{"date":"2016-12-27","close":2365.0},{"date":"2016-12-28","close":2350.0},{"date":"2016-12-29","close":2275.0},{"date":"2017-01-02","close":2305.0},{"date":"2017-01-03","close":2370.0},{"date":"2017-01-04","close":2430.0},{"date":"2017-01-05","close":2420.0},{"date":"2017-01-06","close":2460.0},{"date":"2017-01-09","close":2525.0},{"date":"2017-01-10","close":2485.0},{"date":"2017-01-11","close":2490.0},{"date":"2017-01-12","close":2345.0},{"date":"2017-01-13","close":2330.0},{"date":"2017-01-16","close":2275.0},{"date":"2017-01-17","close":2350.0},{"date":"2017-01-18","close":2295.0},{"date":"2017-01-19","close":2365.0},{"date":"2017-01-20","close":2440.0},{"date":"2017-01-23","close":2285.0},{"date":"2017-01-24","close":2080.0},{"date":"2017-01-25","close":2100.0},{"date":"2017-01-26","close":2150.0},{"date":"2017-01-31","close":2105.0},{"date":"2017-02-01","close":2170.0},{"date":"2017-02-02","close":2070.0},{"date":"2017-02-03","close":2045.0},{"date":"2017-02-06","close":2040.0},{"date":"2017-02-07","close":2060.0},{"date":"2017-02-08","close":2050.0},{"date":"2017-02-09","close":2105.0},{"date":"2017-02-10","close":2115.0},{"date":"2017-02-13","close":2160.0},{"date":"2017-02-14","close":2200.0},{"date":"2017-02-15","close":2165.0},{"date":"2017-02-16","close":2130.0},{"date":"2017-02-17","close":2140.0},{"date":"2017-02-20","close":2135.0},{"date":"2017-02-21","close":2165.0},{"date":"2017-02-22","close":2165.0},{"date":"2017-02-23","close":2135.0},{"date":"2017-02-24","close":2075.0},{"date":"2017-02-27","close":2070.0},{"date":"2017-02-28","close":2080.0},{"date":"2017-03-02","close":2070.0},{"date":"2017-03-03","close":2000.0},{"date":"2017-03-06","close":2035.0},{"date":"2017-03-07","close":2050.0},{"date":"2017-03-08","close":2055.0},{"date":"2017-03-09","close":2045.0},{"date":"2017-03-10","close":2095.0},{"date":"2017-03-13","close":2150.0},{"date":"2017-03-14","close":2135.0},{"date":"2017-03-15","close":2090.0},{"date":"2017-03-16","close":2135.0},{"date":"2017-03-17","close":2170.0},{"date":"2017-03-20","close":2120.0},{"date":"2017-03-21","close":2100.0},{"date":"2017-03-22","close":2045.0},{"date":"2017-03-23","close":2040.0},{"date":"2017-03-24","close":2040.0},{"date":"2017-03-27","close":2015.0},{"date":"2017-03-28","close":2010.0},{"date":"2017-03-29","close":2000.0},{"date":"2017-03-30","close":1970.0},{"date":"2017-03-31","close":2040.0},{"date":"2017-04-03","close":2055.0},{"date":"2017-04-04","close":2030.0},{"date":"2017-04-05","close":2030.0},{"date":"2017-04-06","close":2020.0},{"date":"2017-04-07","close":2015.0},{"date":"2017-04-10","close":1975.0},{"date":"2017-04-11","close":1970.0},{"date":"2017-04-12","close":1955.0},{"date":"2017-04-13","close":1930.0},{"date":"2017-04-14","close":1900.0},{"date":"2017-04-17","close":1915.0},{"date":"2017-04-18","close":1925.0},{"date":"2017-04-19","close":1910.0},{"date":"2017-04-20","close":1910.0},{"date":"2017-04-21","close":1905.0},{"date":"2017-04-24","close":1880.0},{"date":"2017-04-25","close":1885.0},{"date":"2017-04-26","close":1910.0},{"date":"2017-04-27","close":1910.0},{"date":"2017-04-28","close":1885.0},{"date":"2017-05-02","close":1865.0},{"date":"2017-05-04","close":1890.0},{"date":"2017-05-08","close":1930.0},{"date":"2017-05-10","close":1945.0},{"date":"2017-05-11","close":1940.0},{"date":"2017-05-12","close":1940.0},{"date":"2017-05-15","close":1940.0},{"date":"2017-05-16","close":1940.0},{"date":"2017-05-17","close":1930.0},{"date":"2017-05-18","close":1915.0},{"date":"2017-05-19","close":1965.0},{"date":"2017-05-22","close":2000.0},{"date":"2017-05-23","close":2005.0},{"date":"2017-05-24","close":1990.0},{"date":"2017-05-25","close":1985.0},{"date":"2017-05-26","close":2000.0},{"date":"2017-05-29","close":1990.0},{"date":"2017-05-30","close":2010.0},{"date":"2017-05-31","close":2005.0},{"date":"2017-06-01","close":2015.0},{"date":"2017-06-02","close":2065.0},{"date":"2017-06-05","close":2060.0},{"date":"2017-06-07","close":2070.0},{"date":"2017-06-08","close":2035.0},{"date":"2017-06-09","close":2030.0},{"date":"2017-06-12","close":2020.0},{"date":"2017-06-13","close":2045.0},{"date":"2017-06-14","close":2025.0},{"date":"2017-06-15","close":2025.0},{"date":"2017-06-16","close":2015.0},{"date":"2017-06-19","close":2015.0},{"date":"2017-06-20","close":1970.0},{"date":"2017-06-21","close":1915.0},{"date":"2017-06-22","close":1920.0},{"date":"2017-06-23","close":1935.0},{"date":"2017-06-26","close":1940.0},{"date":"2017-06-27","close":1955.0},{"date":"2017-06-28","close":1955.0},{"date":"2017-06-29","close":1975.0},{"date":"2017-06-30","close":1985.0},{"date":"2017-07-03","close":1950.0},{"date":"2017-07-04","close":1950.0},{"date":"2017-07-05","close":1950.0},{"date":"2017-07-06","close":1945.0},{"date":"2017-07-07","close":1965.0},{"date":"2017-07-10","close":1955.0},{"date":"2017-07-11","close":1945.0},{"date":"2017-07-12","close":1945.0},{"date":"2017-07-13","close":1930.0},{"date":"2017-07-14","close":1915.0},{"date":"2017-07-17","close":1920.0},{"date":"2017-07-18","close":1895.0},{"date":"2017-07-19","close":1920.0},{"date":"2017-07-20","close":1935.0},{"date":"2017-07-21","close":1925.0},{"date":"2017-07-24","close":1910.0},{"date":"2017-07-25","close":1900.0},{"date":"2017-07-26","close":1895.0},{"date":"2017-07-27","close":1885.0},{"date":"2017-07-28","close":1865.0},{"date":"2017-07-31","close":1820.0},{"date":"2017-08-01","close":1825.0},{"date":"2017-08-02","close":1855.0},{"date":"2017-08-03","close":1840.0},{"date":"2017-08-04","close":1830.0},{"date":"2017-08-07","close":1845.0},{"date":"2017-08-08","close":1860.0},{"date":"2017-08-09","close":1840.0},{"date":"2017-08-10","close":1790.0},{"date":"2017-08-11","close":1760.0},{"date":"2017-08-14","close":1815.0},{"date":"2017-08-16","close":1820.0},{"date":"2017-08-17","close":1835.0},{"date":"2017-08-18","close":1870.0},{"date":"2017-08-21","close":1890.0},{"date":"2017-08-22","close":1905.0},{"date":"2017-08-23","close":1895.0},{"date":"2017-08-24","close":1905.0},{"date":"2017-08-25","close":1915.0},{"date":"2017-08-28","close":1900.0},{"date":"2017-08-29","close":1890.0},{"date":"2017-08-30","close":1890.0},{"date":"2017-08-31","close":1935.0},{"date":"2017-09-01","close":1955.0},{"date":"2017-09-04","close":1950.0},{"date":"2017-09-05","close":1955.0},{"date":"2017-09-06","close":1935.0},{"date":"2017-09-07","close":1940.0},{"date":"2017-09-08","close":1920.0},{"date":"2017-09-11","close":1890.0},{"date":"2017-09-12","close":1860.0},{"date":"2017-09-13","close":1885.0},{"date":"2017-09-14","close":1875.0},{"date":"2017-09-15","close":1895.0},{"date":"2017-09-18","close":1905.0},{"date":"2017-09-19","close":1915.0},{"date":"2017-09-20","close":1875.0},{"date":"2017-09-21","close":1860.0},{"date":"2017-09-22","close":1820.0},{"date":"2017-09-25","close":1760.0},{"date":"2017-09-26","close":1780.0},{"date":"2017-09-27","close":1815.0},{"date":"2017-09-28","close":1825.0},{"date":"2017-09-29","close":1870.0},{"date":"2017-10-10","close":1845.0},{"date":"2017-10-11","close":1840.0},{"date":"2017-10-12","close":1865.0},{"date":"2017-10-13","close":1895.0},{"date":"2017-10-16","close":1905.0},{"date":"2017-10-17","close":1935.0},{"date":"2017-10-18","close":1905.0},{"date":"2017-10-19","close":1915.0},{"date":"2017-10-20","close":1900.0},{"date":"2017-10-23","close":1850.0},{"date":"2017-10-24","close":1880.0},{"date":"2017-10-25","close":1915.0},{"date":"2017-10-26","close":1930.0},{"date":"2017-10-27","close":1970.0},{"date":"2017-10-30","close":1990.0},{"date":"2017-10-31","close":1995.0},{"date":"2017-11-01","close":1970.0},{"date":"2017-11-02","close":1960.0},{"date":"2017-11-03","close":1955.0},{"date":"2017-11-06","close":1935.0},{"date":"2017-11-07","close":1970.0},{"date":"2017-11-08","close":1995.0},{"date":"2017-11-09","close":2000.0},{"date":"2017-11-10","close":2005.0},{"date":"2017-11-13","close":2020.0},{"date":"2017-11-14","close":2010.0},{"date":"2017-11-15","close":1985.0},{"date":"2017-11-16","close":1965.0},{"date":"2017-11-17","close":1930.0},{"date":"2017-11-20","close":1885.0},{"date":"2017-11-21","close":1865.0},{"date":"2017-11-22","close":1860.0},{"date":"2017-11-23","close":1870.0},{"date":"2017-11-24","close":1885.0},{"date":"2017-11-27","close":1875.0},{"date":"2017-11-28","close":1825.0},{"date":"2017-11-29","close":1825.0},{"date":"2017-11-30","close":1830.0},{"date":"2017-12-01","close":1840.0},{"date":"2017-12-04","close":1815.0},{"date":"2017-12-05","close":1845.0},{"date":"2017-12-06","close":1900.0},{"date":"2017-12-07","close":1860.0},{"date":"2017-12-08","close":1845.0},{"date":"2017-12-11","close":1850.0},{"date":"2017-12-12","close":1855.0},{"date":"2017-12-13","close":1855.0},{"date":"2017-12-14","close":1820.0},{"date":"2017-12-15","close":1880.0},{"date":"2017-12-18","close":1830.0},{"date":"2017-12-19","close":1795.0},{"date":"2017-12-20","close":1770.0},{"date":"2017-12-21","close":1705.0},{"date":"2017-12-22","close":1735.0},{"date":"2017-12-26","close":1755.0},{"date":"2017-12-27","close":1760.0},{"date":"2017-12-28","close":1760.0},{"date":"2018-01-02","close":1657.527},{"date":"2018-01-03","close":1666.8391},{"date":"2018-01-04","close":1662.1831},{"date":"2018-01-05","close":1648.2151},{"date":"2018-01-08","close":1648.2151},{"date":"2018-01-09","close":1657.527},{"date":"2018-01-10","close":1648.2151},{"date":"2018-01-11","close":1634.2472},{"date":"2018-01-12","close":1662.1831},{"date":"2018-01-15","close":1657.527},{"date":"2018-01-16","close":1629.5914},{"date":"2018-01-17","close":1634.2472},{"date":"2018-01-18","close":1648.2151},{"date":"2018-01-19","close":1620.2794},{"date":"2018-01-22","close":1615.6232},{"date":"2018-01-23","close":1620.2794},{"date":"2018-01-24","close":1666.8391},{"date":"2018-01-25","close":1732.0228},{"date":"2018-01-26","close":1750.6466},{"date":"2018-01-29","close":1783.2384},{"date":"2018-01-30","close":1769.2704},{"date":"2018-01-31","close":1759.9584},{"date":"2018-02-01","close":1769.2704},{"date":"2018-02-02","close":1722.7108},{"date":"2018-02-05","close":1713.3989},{"date":"2018-02-06","close":1694.7749},{"date":"2018-02-07","close":1676.1511},{"date":"2018-02-08","close":1704.0868},{"date":"2018-02-09","close":1690.119},{"date":"2018-02-12","close":1694.7749},{"date":"2018-02-13","close":1666.8391},{"date":"2018-02-14","close":1718.0549},{"date":"2018-02-19","close":1732.0228},{"date":"2018-02-20","close":1759.9584},{"date":"2018-02-21","close":1759.9584},{"date":"2018-02-22","close":1783.2384},{"date":"2018-02-23","close":1773.9265},{"date":"2018-02-26","close":1815.8303},{"date":"2018-02-27","close":1806.5187},{"date":"2018-02-28","close":1769.2704},{"date":"2018-03-02","close":1759.9584},{"date":"2018-03-05","close":1727.3668},{"date":"2018-03-06","close":1815.8303},{"date":"2018-03-07","close":1806.5187},{"date":"2018-03-08","close":1867.046},{"date":"2018-03-09","close":1862.39},{"date":"2018-03-12","close":1904.2937},{"date":"2018-03-13","close":1913.6057},{"date":"2018-03-14","close":1857.7341},{"date":"2018-03-15","close":1857.7341},{"date":"2018-03-16","close":1848.4221},{"date":"2018-03-19","close":1820.4862},{"date":"2018-03-20","close":1820.4862},{"date":"2018-03-21","close":1853.0781},{"date":"2018-03-22","close":1853.0781},{"date":"2018-03-23","close":1755.3026},{"date":"2018-03-26","close":1769.2704},{"date":"2018-03-27","close":1783.2384},{"date":"2018-03-28","close":1778.5825},{"date":"2018-03-29","close":1783.2384},{"date":"2018-03-30","close":1792.5505},{"date":"2018-04-02","close":1811.1742},{"date":"2018-04-03","close":1825.1422},{"date":"2018-04-04","close":1801.8624},{"date":"2018-04-05","close":1797.2067},{"date":"2018-04-06","close":1764.6146},{"date":"2018-04-09","close":1745.9906},{"date":"2018-04-10","close":1718.0549},{"date":"2018-04-11","close":1736.6787},{"date":"2018-04-12","close":1741.3347},{"date":"2018-04-13","close":1769.2704},{"date":"2018-04-16","close":1745.9906},{"date":"2018-04-17","close":1806.5187},{"date":"2018-04-18","close":1820.4862},{"date":"2018-04-19","close":1871.702},{"date":"2018-04-20","close":1848.4221},{"date":"2018-04-23","close":1857.7341},{"date":"2018-04-24","close":1885.6699},{"date":"2018-04-25","close":2449.0425},{"date":"2018-04-26","close":2337.2998},{"date":"2018-04-27","close":2202.2766},{"date":"2018-04-30","close":2216.2439},{"date":"2018-05-02","close":2439.7307},{"date":"2018-05-03","close":2234.8682},{"date":"2018-05-04","close":2905.3284},{"date":"2018-05-08","close":3040.3518},{"date":"2018-05-09","close":2849.4568},{"date":"2018-05-10","close":2896.0166},{"date":"2018-05-11","close":3110.1912},{"date":"2018-05-14","close":4041.386},{"date":"2018-05-15","close":3938.9546},{"date":"2018-05-16","close":3445.4216},{"date":"2018-05-17","close":3603.7249},{"date":"2018-05-18","close":3496.6375},{"date":"2018-05-21","close":3557.165},{"date":"2018-05-23","close":3412.8298},{"date":"2018-05-24","close":3678.2205},{"date":"2018-05-25","close":2961.2002},{"date":"2018-05-28","close":3845.8359},{"date":"2018-05-29","close":3575.7891},{"date":"2018-05-30","close":3561.821},{"date":"2018-05-31","close":3464.0457},{"date":"2018-06-01","close":3124.1594},{"date":"2018-06-04","close":3119.5032},{"date":"2018-06-05","close":3231.2463},{"date":"2018-06-07","close":3231.2463},{"date":"2018-06-08","close":3021.7278},{"date":"2018-06-11","close":3068.2878},{"date":"2018-06-12","close":2858.7686},{"date":"2018-06-14","close":2570.0984},{"date":"2018-06-15","close":2621.3145},{"date":"2018-06-18","close":2681.8413},{"date":"2018-06-19","close":2602.6904},{"date":"2018-06-20","close":2709.7773},{"date":"2018-06-21","close":2621.3145},{"date":"2018-06-22","close":2504.9146},{"date":"2018-06-25","close":2509.5708},{"date":"2018-06-26","close":2355.9236},{"date":"2018-06-27","close":2272.1157},{"date":"2018-06-28","close":2160.3728},{"date":"2018-06-29","close":2272.1157},{"date":"2018-07-02","close":2109.1567},{"date":"2018-07-03","close":2192.9641},{"date":"2018-07-04","close":2188.3081},{"date":"2018-07-05","close":2132.437},{"date":"2018-07-06","close":2253.4919},{"date":"2018-07-09","close":1960.1655},{"date":"2018-07-10","close":1992.7573},{"date":"2018-07-11","close":2225.5562},{"date":"2018-07-12","close":2151.0605},{"date":"2018-07-13","close":2276.7717},{"date":"2018-07-16","close":2379.2031},{"date":"2018-07-17","close":2323.3315},{"date":"2018-07-18","close":2141.7485},{"date":"2018-07-19","close":2085.8767},{"date":"2018-07-20","close":2085.8767},{"date":"2018-07-23","close":1908.95},{"date":"2018-07-24","close":2085.8767},{"date":"2018-07-25","close":2085.8767},{"date":"2018-07-26","close":2225.5562},{"date":"2018-07-27","close":2239.5239},{"date":"2018-07-30","close":2272.1157},{"date":"2018-07-31","close":2183.6528},{"date":"2018-08-01","close":2197.6199},{"date":"2018-08-02","close":2225.5562},{"date":"2018-08-03","close":2276.7717},{"date":"2018-08-06","close":2281.428},{"date":"2018-08-07","close":2304.7075},{"date":"2018-08-08","close":2318.6755},{"date":"2018-08-09","close":2244.1799},{"date":"2018-08-10","close":2332.6438},{"date":"2018-08-13","close":2192.9641},{"date":"2018-08-14","close":2369.8914},{"date":"2018-08-16","close":2463.011},{"date":"2018-08-17","close":2560.7866},{"date":"2018-08-20","close":2565.4421},{"date":"2018-08-21","close":2570.0984},{"date":"2018-08-22","close":2551.4749},{"date":"2018-08-23","close":2504.9146},{"date":"2018-08-24","close":2546.8181},{"date":"2018-08-27","close":2318.6755},{"date":"2018-08-28","close":2253.4919},{"date":"2018-08-29","close":2220.9004},{"date":"2018-08-30","close":2286.0837},{"date":"2018-08-31","close":2304.7075},{"date":"2018-09-03","close":2360.5796},{"date":"2018-09-04","close":2393.1711},{"date":"2018-09-05","close":2341.9556},{"date":"2018-09-06","close":2304.7075},{"date":"2018-09-07","close":2993.792},{"date":"2018-09-10","close":3082.2559},{"date":"2018-09-11","close":3063.6316},{"date":"2018-09-12","close":3021.7278},{"date":"2018-09-13","close":3198.655},{"date":"2018-09-14","close":3040.3518},{"date":"2018-09-17","close":3114.8474},{"date":"2018-09-18","close":3398.8618},{"date":"2018-09-19","close":2872.7368},{"date":"2018-09-20","close":2844.8008},{"date":"2018-09-21","close":2970.512},{"date":"2018-09-27","close":3175.3752},{"date":"2018-09-28","close":3072.9438},{"date":"2018-10-01","close":3175.3752},{"date":"2018-10-02","close":3072.9438},{"date":"2018-10-04","close":3263.8386},{"date":"2018-10-05","close":3049.6638},{"date":"2018-10-08","close":3045.0076},{"date":"2018-10-10","close":2579.4102},{"date":"2018-10-11","close":2365.2354},{"date":"2018-10-12","close":2574.7542},{"date":"2018-10-15","close":2439.7307},{"date":"2018-10-16","close":2453.699},{"date":"2018-10-17","close":2630.6262},{"date":"2018-10-18","close":2728.4016},{"date":"2018-10-19","close":2751.6812},{"date":"2018-10-22","close":2514.2268},{"date":"2018-10-23","close":2500.2583},{"date":"2018-10-24","close":2435.0752},{"date":"2018-10-25","close":2425.7632},{"date":"2018-10-26","close":2332.6438},{"date":"2018-10-29","close":1983.4456},{"date":"2018-10-30","close":2127.7805},{"date":"2018-10-31","close":2132.437},{"date":"2018-11-01","close":2211.5884},{"date":"2018-11-02","close":2383.8594},{"date":"2018-11-05","close":2407.1392},{"date":"2018-11-06","close":2393.1711},{"date":"2018-11-07","close":2276.7717},{"date":"2018-11-08","close":2365.2354},{"date":"2018-11-09","close":2281.428},{"date":"2018-11-12","close":2220.9004},{"date":"2018-11-13","close":2206.9324},{"date":"2018-11-14","close":2202.2766},{"date":"2018-11-15","close":2309.3638},{"date":"2018-11-16","close":2290.74},{"date":"2018-11-19","close":2351.2673},{"date":"2018-11-20","close":2346.6111},{"date":"2018-11-21","close":2388.5154},{"date":"2018-11-22","close":2365.2354},{"date":"2018-11-23","close":2383.8594},{"date":"2018-11-26","close":2365.2354},{"date":"2018-11-27","close":2365.2354},{"date":"2018-11-28","close":2304.7075},{"date":"2018-11-29","close":2318.6755},{"date":"2018-11-30","close":2309.3638},{"date":"2018-12-03","close":2495.6028},{"date":"2018-12-04","close":2574.7542},{"date":"2018-12-05","close":2579.4102},{"date":"2018-12-06","close":2565.4421},{"date":"2018-12-07","close":2672.5298},{"date":"2018-12-10","close":2472.323},{"date":"2018-12-11","close":2444.387},{"date":"2018-12-12","close":2421.1072},{"date":"2018-12-13","close":2532.8506},{"date":"2018-12-14","close":2467.667},{"date":"2018-12-17","close":2318.6755},{"date":"2018-12-18","close":2295.3955},{"date":"2018-12-19","close":2295.3955},{"date":"2018-12-20","close":2337.2998},{"date":"2018-12-21","close":2416.4512},{"date":"2018-12-24","close":2397.8271},{"date":"2018-12-26","close":2625.97},{"date":"2018-12-27","close":2733.8223},{"date":"2018-12-28","close":2710.3762},{"date":"2019-01-02","close":2672.8623},{"date":"2019-01-03","close":2682.241},{"date":"2019-01-04","close":2625.97},{"date":"2019-01-07","close":2827.6067},{"date":"2019-01-08","close":2883.8779},{"date":"2019-01-09","close":2888.5669},{"date":"2019-01-10","close":2888.5669},{"date":"2019-01-11","close":3249.6379},{"date":"2019-01-14","close":3221.5024},{"date":"2019-01-15","close":3263.7056},{"date":"2019-01-16","close":3310.5981},{"date":"2019-01-17","close":3446.5859},{"date":"2019-01-18","close":3357.4902},{"date":"2019-01-21","close":3277.7732},{"date":"2019-01-22","close":3146.4749},{"date":"2019-01-23","close":3244.9485},{"date":"2019-01-24","close":3277.7732},{"date":"2019-01-25","close":3310.5981},{"date":"2019-01-28","close":3202.7454},{"date":"2019-01-29","close":2987.0408},{"date":"2019-01-30","close":3076.1362},{"date":"2019-01-31","close":3076.1362},{"date":"2019-02-01","close":3216.8132},{"date":"2019-02-07","close":3268.3948},{"date":"2019-02-08","close":3324.6655},{"date":"2019-02-11","close":3254.3267},{"date":"2019-02-12","close":3254.3267},{"date":"2019-02-13","close":3357.4902},{"date":"2019-02-14","close":3249.6379},{"date":"2019-02-15","close":3198.0564},{"date":"2019-02-18","close":3193.3672},{"date":"2019-02-19","close":3174.6106},{"date":"2019-02-20","close":3080.8252},{"date":"2019-02-21","close":2987.0408},{"date":"2019-02-22","close":3043.3115},{"date":"2019-02-25","close":2972.9731},{"date":"2019-02-26","close":3024.5547},{"date":"2019-02-27","close":2982.3516},{"date":"2019-02-28","close":2438.4009},{"date":"2019-03-04","close":2513.4282},{"date":"2019-03-05","close":2588.4561},{"date":"2019-03-06","close":2499.3604},{"date":"2019-03-07","close":2391.5081},{"date":"2019-03-08","close":2382.1296},{"date":"2019-03-11","close":2414.9546},{"date":"2019-03-12","close":2466.5359},{"date":"2019-03-13","close":2400.887},{"date":"2019-03-14","close":2452.4685},{"date":"2019-03-15","close":2288.3452},{"date":"2019-03-18","close":2372.7515},{"date":"2019-03-19","close":2405.5759},{"date":"2019-03-20","close":2372.7515},{"date":"2019-03-21","close":2302.4128},{"date":"2019-03-22","close":2330.5483},{"date":"2019-03-25","close":2372.7515},{"date":"2019-03-26","close":2358.6838},{"date":"2019-03-27","close":2353.9946},{"date":"2019-03-28","close":2344.6157},{"date":"2019-03-29","close":2457.1575},{"date":"2019-04-01","close":2541.5637},{"date":"2019-04-02","close":2536.8745},{"date":"2019-04-03","close":2747.8901},{"date":"2019-04-04","close":2649.4163},{"date":"2019-04-05","close":2644.7271},{"date":"2019-04-08","close":2672.8623},{"date":"2019-04-09","close":2649.4163},{"date":"2019-04-10","close":2640.0378},{"date":"2019-04-11","close":2658.7947},{"date":"2019-04-12","close":2574.3884},{"date":"2019-04-15","close":2546.2529},{"date":"2019-04-16","close":2569.6995},{"date":"2019-04-17","close":2532.1853},{"date":"2019-04-18","close":2466.5359},{"date":"2019-04-19","close":2494.6716},{"date":"2019-04-22","close":2494.6716},{"date":"2019-04-23","close":2560.3206},{"date":"2019-04-24","close":2513.4282},{"date":"2019-04-25","close":2424.3328},{"date":"2019-04-26","close":2414.9546},{"date":"2019-04-29","close":2344.6157},{"date":"2019-04-30","close":2311.7913},{"date":"2019-05-02","close":2358.6838},{"date":"2019-05-03","close":2349.3057},{"date":"2019-05-07","close":2358.6838},{"date":"2019-05-08","close":2344.6157},{"date":"2019-05-09","close":2274.2773},{"date":"2019-05-10","close":2269.5881},{"date":"2019-05-13","close":2307.1023},{"date":"2019-05-14","close":2353.9946},{"date":"2019-05-15","close":2358.6838},{"date":"2019-05-16","close":2447.7791},{"date":"2019-05-17","close":2457.1575},{"date":"2019-05-20","close":2368.0623},{"date":"2019-05-21","close":2560.3206},{"date":"2019-05-22","close":2954.2163},{"date":"2019-05-23","close":3094.8933},{"date":"2019-05-24","close":2935.4595},{"date":"2019-05-27","close":2733.8223},{"date":"2019-05-28","close":2794.7825},{"date":"2019-05-29","close":2874.4993},{"date":"2019-05-30","close":2822.9177},{"date":"2019-05-31","close":2813.5391},{"date":"2019-06-03","close":2794.7825},{"date":"2019-06-04","close":2733.8223},{"date":"2019-06-05","close":2743.2007},{"date":"2019-06-07","close":2757.2683},{"date":"2019-06-10","close":2846.3638},{"date":"2019-06-11","close":2799.4717},{"date":"2019-06-12","close":2808.8499},{"date":"2019-06-13","close":2790.0928},{"date":"2019-06-14","close":2719.7544},{"date":"2019-06-17","close":2813.5391},{"date":"2019-06-18","close":2663.4839},{"date":"2019-06-19","close":2705.687},{"date":"2019-06-20","close":2677.5513},{"date":"2019-06-21","close":2700.9976},{"date":"2019-06-24","close":2738.5112},{"date":"2019-06-25","close":2644.7271},{"date":"2019-06-26","close":2583.7666},{"date":"2019-06-27","close":2485.2932},{"date":"2019-06-28","close":2480.6038},{"date":"2019-07-01","close":2560.3206},{"date":"2019-07-02","close":2625.97},{"date":"2019-07-03","close":2532.1853},{"date":"2019-07-04","close":2494.6716},{"date":"2019-07-05","close":2494.6716},{"date":"2019-07-08","close":2339.9268},{"date":"2019-07-09","close":2330.5483},{"date":"2019-07-10","close":2377.4407},{"date":"2019-07-11","close":2447.7791},{"date":"2019-07-12","close":2489.9824},{"date":"2019-07-15","close":2433.7112},{"date":"2019-07-16","close":2429.0222},{"date":"2019-07-17","close":2358.6838},{"date":"2019-07-18","close":2372.7515},{"date":"2019-07-19","close":2372.7515},{"date":"2019-07-22","close":2424.3328},{"date":"2019-07-23","close":2377.4407},{"date":"2019-07-24","close":2307.1023},{"date":"2019-07-25","close":2353.9946},{"date":"2019-07-26","close":2260.21},{"date":"2019-07-29","close":2035.1265},{"date":"2019-07-30","close":2105.4656},{"date":"2019-07-31","close":2180.4932},{"date":"2019-08-01","close":2086.7083},{"date":"2019-08-02","close":2175.8037},{"date":"2019-08-05","close":2025.7483},{"date":"2019-08-06","close":1871.0035},{"date":"2019-08-07","close":1946.0316},{"date":"2019-08-08","close":2053.8835},{"date":"2019-08-09","close":2255.5203},{"date":"2019-08-12","close":2311.7913},{"date":"2019-08-13","close":2316.481},{"date":"2019-08-14","close":2171.1143},{"date":"2019-08-16","close":2147.6685},{"date":"2019-08-19","close":2199.2502},{"date":"2019-08-20","close":2213.3174},{"date":"2019-08-21","close":2264.8992},{"date":"2019-08-22","close":2264.8992},{"date":"2019-08-23","close":2246.1421},{"date":"2019-08-26","close":2232.0745},{"date":"2019-08-27","close":2180.4932},{"date":"2019-08-28","close":2180.4932},{"date":"2019-08-29","close":2185.1821},{"date":"2019-08-30","close":2213.3174},{"date":"2019-09-02","close":2236.7639},{"date":"2019-09-03","close":2250.8315},{"date":"2019-09-04","close":2264.8992},{"date":"2019-09-05","close":2250.8315},{"date":"2019-09-06","close":2246.1421},{"date":"2019-09-09","close":2185.1821},{"date":"2019-09-10","close":2307.1023},{"date":"2019-09-11","close":2349.3057},{"date":"2019-09-16","close":2475.9141},{"date":"2019-09-17","close":2499.3604},{"date":"2019-09-18","close":2485.2932},{"date":"2019-09-19","close":2489.9824},{"date":"2019-09-20","close":2452.4685},{"date":"2019-09-23","close":2494.6716},{"date":"2019-09-24","close":2485.2932},{"date":"2019-09-25","close":2363.3728},{"date":"2019-09-26","close":2353.9946},{"date":"2019-09-27","close":2377.4407},{"date":"2019-09-30","close":2349.3057},{"date":"2019-10-01","close":2349.3057},{"date":"2019-10-02","close":2363.3728},{"date":"2019-10-04","close":2391.5081},{"date":"2019-10-07","close":2091.3975},{"date":"2019-10-08","close":2124.2219},{"date":"2019-10-10","close":2100.7759},{"date":"2019-10-11","close":2128.9114},{"date":"2019-10-14","close":2175.8037},{"date":"2019-10-15","close":2194.5605},{"date":"2019-10-16","close":2185.1821},{"date":"2019-10-17","close":2185.1821},{"date":"2019-10-18","close":2171.1143},{"date":"2019-10-21","close":2091.3975},{"date":"2019-10-22","close":2110.1543},{"date":"2019-10-23","close":2025.7483},{"date":"2019-10-24","close":2067.9512},{"date":"2019-10-25","close":2039.8159},{"date":"2019-10-28","close":2049.1943},{"date":"2019-10-29","close":2063.2622},{"date":"2019-10-30","close":2039.8159},{"date":"2019-10-31","close":2063.2622},{"date":"2019-11-01","close":2086.7083},{"date":"2019-11-04","close":2105.4656},{"date":"2019-11-05","close":2114.8438},{"date":"2019-11-06","close":2152.3572},{"date":"2019-11-07","close":2133.6003},{"date":"2019-11-08","close":2142.979},{"date":"2019-11-11","close":2147.6685},{"date":"2019-11-12","close":2171.1143},{"date":"2019-11-13","close":2171.1143},{"date":"2019-11-14","close":2175.8037},{"date":"2019-11-15","close":2203.9387},{"date":"2019-11-18","close":2246.1421},{"date":"2019-11-19","close":2236.7639},{"date":"2019-11-20","close":2152.3572},{"date":"2019-11-21","close":2096.0869},{"date":"2019-11-22","close":2114.8438},{"date":"2019-11-25","close":2161.7358},{"date":"2019-11-26","close":2208.6282},{"date":"2019-11-27","close":2264.8992},{"date":"2019-11-28","close":2227.3853},{"date":"2019-11-29","close":2152.3572},{"date":"2019-12-02","close":2114.8438},{"date":"2019-12-03","close":2128.9114},{"date":"2019-12-04","close":2091.3975},{"date":"2019-12-05","close":2063.2622},{"date":"2019-12-06","close":2096.0869},{"date":"2019-12-09","close":2110.1543},{"date":"2019-12-10","close":2091.3975},{"date":"2019-12-11","close":2096.0869},{"date":"2019-12-12","close":2124.2219},{"date":"2019-12-13","close":2171.1143},{"date":"2019-12-16","close":2185.1821},{"date":"2019-12-17","close":2185.1821},{"date":"2019-12-18","close":2180.4932},{"date":"2019-12-19","close":2175.8037},{"date":"2019-12-20","close":2171.1143},{"date":"2019-12-23","close":2128.9114},{"date":"2019-12-24","close":2114.8438},{"date":"2019-12-26","close":2161.7358},{"date":"2019-12-27","close":2213.769},{"date":"2019-12-30","close":2223.2295},{"date":"2020-01-02","close":2242.1506},{"date":"2020-01-03","close":2251.6111},{"date":"2020-01-06","close":2327.2957},{"date":"2020-01-07","close":2298.9138},{"date":"2020-01-08","close":2152.2754},{"date":"2020-01-09","close":2298.9138},{"date":"2020-01-10","close":2317.835},{"date":"2020-01-13","close":2322.5652},{"date":"2020-01-14","close":2303.6443},{"date":"2020-01-15","close":2322.5652},{"date":"2020-01-16","close":2327.2957},{"date":"2020-01-17","close":2294.1836},{"date":"2020-01-20","close":2232.6897},{"date":"2020-01-21","close":2242.1506},{"date":"2020-01-22","close":2256.3416},{"date":"2020-01-23","close":2246.8809},{"date":"2020-01-28","close":2180.657},{"date":"2020-01-29","close":2180.657},{"date":"2020-01-30","close":2114.4333},{"date":"2020-01-31","close":2052.9392},{"date":"2020-02-03","close":2043.4791},{"date":"2020-02-04","close":2104.9724},{"date":"2020-02-05","close":2175.9268},{"date":"2020-02-06","close":2246.8809},{"date":"2020-02-07","close":2232.6897},{"date":"2020-02-10","close":2251.6111},{"date":"2020-02-11","close":2256.3416},{"date":"2020-02-12","close":2242.1506},{"date":"2020-02-13","close":2246.8809},{"date":"2020-02-14","close":2213.769},{"date":"2020-02-17","close":2199.5784},{"date":"2020-02-18","close":2199.5784},{"date":"2020-02-19","close":2171.1965},{"date":"2020-02-20","close":2157.0056},{"date":"2020-02-21","close":2119.1633},{"date":"2020-02-24","close":2010.3671},{"date":"2020-02-25","close":2052.9392},{"date":"2020-02-26","close":2076.5911},{"date":"2020-02-27","close":2010.3671},{"date":"2020-02-28","close":1887.3799},{"date":"2020-03-02","close":1911.0314},{"date":"2020-03-03","close":1944.1432},{"date":"2020-03-04","close":2005.6367},{"date":"2020-03-05","close":2038.7488},{"date":"2020-03-06","close":2005.6367},{"date":"2020-03-09","close":2005.6367},{"date":"2020-03-10","close":1868.459},{"date":"2020-03-11","close":1816.4259},{"date":"2020-03-12","close":1685.0},{"date":"2020-03-13","close":1376.5101},{"date":"2020-03-16","close":1315.0166},{"date":"2020-03-17","close":1286.6349},{"date":"2020-03-18","close":1225.1414},{"date":"2020-03-19","close":979.1671},{"date":"2020-03-20","close":1125.8055},{"date":"2020-03-23","close":1139.9965},{"date":"2020-03-24","close":1253.5231},{"date":"2020-03-25","close":1371.7798},{"date":"2020-03-26","close":1414.3524},{"date":"2020-03-27","close":1400.1615},{"date":"2020-03-30","close":1438.0038},{"date":"2020-03-31","close":1551.5304},{"date":"2020-04-01","close":1537.3395},{"date":"2020-04-02","close":1579.912},{"date":"2020-04-03","close":1560.9911},{"date":"2020-04-06","close":1636.6753},{"date":"2020-04-07","close":1669.7874},{"date":"2020-04-08","close":1674.5175},{"date":"2020-04-09","close":1693.4386},{"date":"2020-04-10","close":1702.8993},{"date":"2020-04-13","close":1674.5175},{"date":"2020-04-14","close":1740.7415},{"date":"2020-04-16","close":1996.1764},{"date":"2020-04-17","close":2000.9064},{"date":"2020-04-20","close":2043.4791},{"date":"2020-04-21","close":1967.7944},{"date":"2020-04-22","close":2067.1304},{"date":"2020-04-23","close":2015.0975},{"date":"2020-04-24","close":1929.9525},{"date":"2020-04-27","close":1939.413},{"date":"2020-04-28","close":1944.1432},{"date":"2020-04-29","close":1958.3342},{"date":"2020-05-04","close":2336.7563},{"date":"2020-05-06","close":2365.1375},{"date":"2020-05-07","close":2365.1375},{"date":"2020-05-08","close":2313.1047},{"date":"2020-05-11","close":2261.072},{"date":"2020-05-12","close":2365.1375},{"date":"2020-05-13","close":2393.5195},{"date":"2020-05-14","close":2436.092},{"date":"2020-05-15","close":2407.7102},{"date":"2020-05-18","close":2450.2827},{"date":"2020-05-19","close":2459.7432},{"date":"2020-05-20","close":2455.0129},{"date":"2020-05-21","close":2478.6641},{"date":"2020-05-22","close":2743.5596},{"date":"2020-05-25","close":2767.2112},{"date":"2020-05-26","close":2734.0991},{"date":"2020-05-27","close":3552.437},{"date":"2020-05-28","close":3727.457},{"date":"2020-05-29","close":3765.2993},{"date":"2020-06-01","close":3410.5286},{"date":"2020-06-02","close":3443.6404},{"date":"2020-06-03","close":3481.4829},{"date":"2020-06-04","close":3746.3784},{"date":"2020-06-05","close":3732.1873},{"date":"2020-06-08","close":3661.2332},{"date":"2020-06-09","close":3424.7195},{"date":"2020-06-10","close":3244.969},{"date":"2020-06-11","close":3216.5874},{"date":"2020-06-12","close":3065.219},{"date":"2020-06-15","close":2904.3892},{"date":"2020-06-16","close":2918.5801},{"date":"2020-06-17","close":3003.7251},{"date":"2020-06-18","close":3046.2974},{"date":"2020-06-19","close":2961.1526},{"date":"2020-06-22","close":2833.4348},{"date":"2020-06-23","close":2932.7705},{"date":"2020-06-24","close":2861.8169},{"date":"2020-06-25","close":2942.2317},{"date":"2020-06-26","close":3263.8896},{"date":"2020-06-29","close":3689.615},{"date":"2020-06-30","close":3973.4316},{"date":"2020-07-01","close":3727.457},{"date":"2020-07-02","close":3609.2004},{"date":"2020-07-03","close":3732.1873},{"date":"2020-07-06","close":3561.8975},{"date":"2020-07-07","close":3647.0425},{"date":"2020-07-08","close":3694.3452},{"date":"2020-07-09","close":3457.8313},{"date":"2020-07-10","close":3453.1011},{"date":"2020-07-13","close":3434.1799},{"date":"2020-07-14","close":3547.7065},{"date":"2020-07-15","close":3732.1873},{"date":"2020-07-16","close":3613.9304},{"date":"2020-07-17","close":3580.8186},{"date":"2020-07-20","close":3424.7195},{"date":"2020-07-21","close":3330.114},{"date":"2020-07-22","close":3320.6533},{"date":"2020-07-23","close":3840.9836},{"date":"2020-07-24","close":4257.2476},{"date":"2020-07-27","close":3888.2864},{"date":"2020-07-28","close":3613.9304},{"date":"2020-07-29","close":3647.0425},{"date":"2020-07-30","close":3642.312},{"date":"2020-07-31","close":3651.7729},{"date":"2020-08-03","close":3732.1873},{"date":"2020-08-04","close":3826.7932},{"date":"2020-08-05","close":3736.918},{"date":"2020-08-06","close":3699.0754},{"date":"2020-08-07","close":3826.7932},{"date":"2020-08-10","close":3859.905},{"date":"2020-08-11","close":3874.0957},{"date":"2020-08-12","close":3774.7598},{"date":"2020-08-13","close":3774.7598},{"date":"2020-08-14","close":3642.312},{"date":"2020-08-18","close":3349.0349},{"date":"2020-08-19","close":3571.3582},{"date":"2020-08-20","close":3363.2258},{"date":"2020-08-21","close":3268.6206},{"date":"2020-08-24","close":3259.1602},{"date":"2020-08-25","close":3330.114},{"date":"2020-08-26","close":3301.7322},{"date":"2020-08-27","close":3121.9822},{"date":"2020-08-28","close":3263.8896},{"date":"2020-08-31","close":3273.3506},{"date":"2020-09-01","close":3353.7651},{"date":"2020-09-02","close":3311.1931},{"date":"2020-09-03","close":3287.5413},{"date":"2020-09-04","close":3240.2385},{"date":"2020-09-07","close":3320.6533},{"date":"2020-09-08","close":3320.6533},{"date":"2020-09-09","close":3353.7651},{"date":"2020-09-10","close":3391.6074},{"date":"2020-09-11","close":3410.5286},{"date":"2020-09-14","close":3505.1338},{"date":"2020-09-15","close":3490.9434},{"date":"2020-09-16","close":3391.6074},{"date":"2020-09-17","close":3287.5413},{"date":"2020-09-18","close":3244.969},{"date":"2020-09-21","close":3140.9031},{"date":"2020-09-22","close":3017.9158},{"date":"2020-09-23","close":2951.6921},{"date":"2020-09-24","close":2819.2441},{"date":"2020-09-25","close":2852.3562},{"date":"2020-09-28","close":3065.219},{"date":"2020-09-29","close":3036.8367},{"date":"2020-10-05","close":3273.3506},{"date":"2020-10-06","close":3282.811},{"date":"2020-10-07","close":3240.2385},{"date":"2020-10-08","close":3292.2722},{"date":"2020-10-12","close":3297.002},{"date":"2020-10-13","close":3235.5085},{"date":"2020-10-14","close":3297.002},{"date":"2020-10-15","close":3155.094},{"date":"2020-10-16","close":3041.5674},{"date":"2020-10-19","close":3117.2517},{"date":"2020-10-20","close":3022.646},{"date":"2020-10-21","close":3136.1726},{"date":"2020-10-22","close":3093.6001},{"date":"2020-10-23","close":3065.219},{"date":"2020-10-26","close":2913.8499},{"date":"2020-10-27","close":2932.7705},{"date":"2020-10-28","close":2975.3433},{"date":"2020-10-29","close":2946.9617},{"date":"2020-10-30","close":2880.7375},{"date":"2020-11-02","close":2918.5801},{"date":"2020-11-03","close":3017.9158},{"date":"2020-11-04","close":3405.7986},{"date":"2020-11-05","close":3027.3762},{"date":"2020-11-06","close":3003.7251},{"date":"2020-11-09","close":3008.4551},{"date":"2020-11-10","close":3013.1853},{"date":"2020-11-11","close":3022.646},{"date":"2020-11-12","close":3084.1396},{"date":"2020-11-13","close":3046.2974},{"date":"2020-11-16","close":3008.4551},{"date":"2020-11-17","close":2984.804},{"date":"2020-11-18","close":3036.8367},{"date":"2020-11-19","close":3041.5674},{"date":"2020-11-20","close":3060.488},{"date":"2020-11-23","close":3022.646},{"date":"2020-11-24","close":3060.488},{"date":"2020-11-25","close":2994.2644},{"date":"2020-11-26","close":3013.1853},{"date":"2020-11-27","close":3041.5674},{"date":"2020-11-30","close":3112.5212},{"date":"2020-12-01","close":3103.0608},{"date":"2020-12-02","close":3112.5212},{"date":"2020-12-03","close":3036.8367},{"date":"2020-12-04","close":3008.4551},{"date":"2020-12-07","close":2989.5339},{"date":"2020-12-08","close":2970.6128},{"date":"2020-12-09","close":2989.5339},{"date":"2020-12-10","close":2961.1526},{"date":"2020-12-11","close":2975.3433},{"date":"2020-12-14","close":2923.3101},{"date":"2020-12-15","close":2899.6587},{"date":"2020-12-16","close":2970.6128},{"date":"2020-12-17","close":2928.0408},{"date":"2020-12-18","close":2928.0408},{"date":"2020-12-21","close":2956.4221},{"date":"2020-12-22","close":2904.3892},{"date":"2020-12-23","close":2876.0076},{"date":"2020-12-24","close":2885.4683},{"date":"2020-12-28","close":2871.2771},{"date":"2020-12-29","close":2933.2817},{"date":"2020-12-30","close":3014.3643},{"date":"2021-01-04","close":3019.1338},{"date":"2021-01-05","close":3057.2903},{"date":"2021-01-06","close":3066.8296},{"date":"2021-01-07","close":3062.0598},{"date":"2021-01-08","close":3090.6772},{"date":"2021-01-11","close":2957.1294},{"date":"2021-01-12","close":2933.2817},{"date":"2021-01-13","close":3000.0557},{"date":"2021-01-14","close":3138.3728},{"date":"2021-01-15","close":3138.3728},{"date":"2021-01-18","close":3081.1379},{"date":"2021-01-19","close":3195.6074},{"date":"2021-01-20","close":3286.2295},{"date":"2021-01-21","close":3367.3118},{"date":"2021-01-22","close":3424.5466},{"date":"2021-01-25","close":3453.1641},{"date":"2021-01-26","close":3357.7729},{"date":"2021-01-27","close":3233.7644},{"date":"2021-01-28","close":3238.5339},{"date":"2021-01-29","close":3062.0598},{"date":"2021-02-01","close":3057.2903},{"date":"2021-02-02","close":3095.4468},{"date":"2021-02-03","close":3195.6074},{"date":"2021-02-04","close":3186.0686},{"date":"2021-02-05","close":3162.2207},{"date":"2021-02-08","close":3205.1467},{"date":"2021-02-09","close":3157.4509},{"date":"2021-02-10","close":3243.303},{"date":"2021-02-15","close":3290.9988},{"date":"2021-02-16","close":3539.0159},{"date":"2021-02-17","close":3386.3901},{"date":"2021-02-18","close":3443.6248},{"date":"2021-02-19","close":3748.877},{"date":"2021-02-22","close":3519.938},{"date":"2021-02-23","close":3338.6943},{"date":"2021-02-24","close":3429.3159},{"date":"2021-02-25","close":3739.3379},{"date":"2021-02-26","close":3515.1682},{"date":"2021-03-02","close":3500.8596},{"date":"2021-03-03","close":3462.7031},{"date":"2021-03-04","close":3748.877},{"date":"2021-03-05","close":3639.177},{"date":"2021-03-08","close":4173.3682},{"date":"2021-03-09","close":3911.0422},{"date":"2021-03-10","close":3653.4856},{"date":"2021-03-11","close":3696.4119},{"date":"2021-03-12","close":3691.6423},{"date":"2021-03-15","close":3958.7378},{"date":"2021-03-16","close":3796.573},{"date":"2021-03-17","close":3906.2727},{"date":"2021-03-18","close":3868.1162},{"date":"2021-03-19","close":3882.4248},{"date":"2021-03-22","close":3801.342},{"date":"2021-03-23","close":3896.7334},{"date":"2021-03-24","close":3720.2593},{"date":"2021-03-25","close":3634.4075},{"date":"2021-03-26","close":3553.3247},{"date":"2021-03-29","close":3634.4075},{"date":"2021-03-30","close":3558.0947},{"date":"2021-03-31","close":3529.4771},{"date":"2021-04-01","close":3529.4771},{"date":"2021-04-02","close":3548.5552},{"date":"2021-04-05","close":3586.7119},{"date":"2021-04-06","close":3581.9424},{"date":"2021-04-07","close":3677.3337},{"date":"2021-04-08","close":3510.3989},{"date":"2021-04-09","close":3677.3337},{"date":"2021-04-12","close":3777.4944},{"date":"2021-04-13","close":3772.7246},{"date":"2021-04-14","close":3810.8813},{"date":"2021-04-15","close":3729.7988},{"date":"2021-04-16","close":3815.6509},{"date":"2021-04-19","close":3887.1943},{"date":"2021-04-20","close":3801.342},{"date":"2021-04-21","close":3782.2637},{"date":"2021-04-22","close":3963.5073},{"date":"2021-04-23","close":3829.9592},{"date":"2021-04-26","close":3829.9592},{"date":"2021-04-27","close":3930.1206},{"date":"2021-04-28","close":3715.4897},{"date":"2021-04-29","close":3696.4119},{"date":"2021-04-30","close":3601.0203},{"date":"2021-05-03","close":3624.8682},{"date":"2021-05-04","close":3572.4031},{"date":"2021-05-06","close":3682.103},{"date":"2021-05-07","close":3677.3337},{"date":"2021-05-10","close":3906.2727},{"date":"2021-05-11","close":3977.8162},{"date":"2021-05-12","close":3853.8074},{"date":"2021-05-13","close":3686.8726},{"date":"2021-05-14","close":3691.6423},{"date":"2021-05-17","close":3691.6423},{"date":"2021-05-18","close":3777.4944},{"date":"2021-05-20","close":3777.4944},{"date":"2021-05-21","close":3720.2593},{"date":"2021-05-24","close":3624.8682},{"date":"2021-05-25","close":3720.2593},{"date":"2021-05-26","close":3710.7205},{"date":"2021-05-27","close":3782.2637},{"date":"2021-05-28","close":3763.186},{"date":"2021-05-31","close":3753.6465},{"date":"2021-06-01","close":3791.803},{"date":"2021-06-02","close":3791.803},{"date":"2021-06-03","close":3853.8074},{"date":"2021-06-04","close":3925.3508},{"date":"2021-06-07","close":4335.5332},{"date":"2021-06-08","close":4139.9814},{"date":"2021-06-09","close":4664.6328},{"date":"2021-06-10","close":4459.5415},{"date":"2021-06-11","close":4464.3115},{"date":"2021-06-14","close":4621.7065},{"date":"2021-06-15","close":4354.6113},{"date":"2021-06-16","close":4430.9243},{"date":"2021-06-17","close":4488.1597},{"date":"2021-06-18","close":4559.7021},{"date":"2021-06-21","close":4435.6938},{"date":"2021-06-22","close":4440.4639},{"date":"2021-06-23","close":4559.7021},{"date":"2021-06-24","close":4688.4805},{"date":"2021-06-25","close":4559.7021},{"date":"2021-06-28","close":4464.3115},{"date":"2021-06-29","close":4411.8467},{"date":"2021-06-30","close":4330.7637},{"date":"2021-07-01","close":4483.3901},{"date":"2021-07-02","close":4516.7773},{"date":"2021-07-05","close":4407.0771},{"date":"2021-07-06","close":4426.1553},{"date":"2021-07-07","close":4354.6113},{"date":"2021-07-08","close":4216.2939},{"date":"2021-07-09","close":4211.5244},{"date":"2021-07-12","close":4263.9897},{"date":"2021-07-13","close":4292.6074},{"date":"2021-07-14","close":4216.2939},{"date":"2021-07-15","close":4225.833},{"date":"2021-07-16","close":4144.7505},{"date":"2021-07-19","close":4125.6729},{"date":"2021-07-20","close":4120.9028},{"date":"2021-07-21","close":4001.6638},{"date":"2021-07-22","close":4039.8206},{"date":"2021-07-23","close":4068.4382},{"date":"2021-07-26","close":4240.1421},{"date":"2021-07-27","close":4182.9072},{"date":"2021-07-28","close":4077.9773},{"date":"2021-07-29","close":4068.4382},{"date":"2021-07-30","close":4039.8206},{"date":"2021-08-02","close":4001.6638},{"date":"2021-08-03","close":3958.7378},{"date":"2021-08-04","close":4025.5115},{"date":"2021-08-05","close":4116.1333},{"date":"2021-08-06","close":4135.2119},{"date":"2021-08-09","close":4082.7456},{"date":"2021-08-10","close":4011.2029},{"date":"2021-08-11","close":4120.9028},{"date":"2021-08-12","close":4178.1382},{"date":"2021-08-13","close":4006.4336},{"date":"2021-08-17","close":3739.3379},{"date":"2021-08-18","close":3767.9551},{"date":"2021-08-19","close":3691.6423},{"date":"2021-08-20","close":3477.012},{"date":"2021-08-23","close":3562.864},{"date":"2021-08-24","close":3658.2551},{"date":"2021-08-25","close":3682.103},{"date":"2021-08-26","close":3720.2593},{"date":"2021-08-27","close":3744.1074},{"date":"2021-08-30","close":3758.4163},{"date":"2021-08-31","close":3710.7205},{"date":"2021-09-01","close":3810.8813},{"date":"2021-09-02","close":3872.8857},{"date":"2021-09-03","close":3987.355},{"date":"2021-09-06","close":3987.355},{"date":"2021-09-07","close":4044.5898},{"date":"2021-09-08","close":4044.5898},{"date":"2021-09-09","close":4044.5898},{"date":"2021-09-10","close":4082.7456},{"date":"2021-09-13","close":3958.7378},{"date":"2021-09-14","close":4039.8206},{"date":"2021-09-15","close":4025.5115},{"date":"2021-09-16","close":4030.2812},{"date":"2021-09-17","close":3996.8945},{"date":"2021-09-23","close":3820.4207},{"date":"2021-09-24","close":3758.4163},{"date":"2021-09-27","close":3801.342},{"date":"2021-09-28","close":3710.7205},{"date":"2021-09-29","close":3586.7119},{"date":"2021-09-30","close":3653.4856},{"date":"2021-10-01","close":3496.0901},{"date":"2021-10-05","close":3519.938},{"date":"2021-10-06","close":3400.699},{"date":"2021-10-07","close":3472.2427},{"date":"2021-10-08","close":3486.551},{"date":"2021-10-12","close":3424.5466},{"date":"2021-10-13","close":3491.3206},{"date":"2021-10-14","close":3596.2507},{"date":"2021-10-15","close":3653.4856},{"date":"2021-10-18","close":3672.564},{"date":"2021-10-19","close":3686.8726},{"date":"2021-10-20","close":3658.2551},{"date":"2021-10-21","close":3672.564},{"date":"2021-10-22","close":3639.177},{"date":"2021-10-25","close":3720.2593},{"date":"2021-10-26","close":4483.3901},{"date":"2021-10-27","close":4578.7812},{"date":"2021-10-28","close":4445.2329},{"date":"2021-10-29","close":4717.0986},{"date":"2021-11-01","close":4807.7197},{"date":"2021-11-02","close":4669.4023},{"date":"2021-11-03","close":4602.6289},{"date":"2021-11-04","close":4855.4155},{"date":"2021-11-05","close":4526.3159},{"date":"2021-11-08","close":4602.6289},{"date":"2021-11-09","close":4383.2285},{"date":"2021-11-10","close":4392.7681},{"date":"2021-11-11","close":4478.6206},{"date":"2021-11-12","close":4645.5557},{"date":"2021-11-15","close":4698.02},{"date":"2021-11-16","close":4616.9375},{"date":"2021-11-17","close":4798.1807},{"date":"2021-11-18","close":4807.7197},{"date":"2021-11-19","close":4626.4766},{"date":"2021-11-22","close":4392.7681},{"date":"2021-11-23","close":4278.2988},{"date":"2021-11-24","close":4201.9854},{"date":"2021-11-25","close":4316.4541},{"date":"2021-11-26","close":4058.8989},{"date":"2021-11-29","close":3901.5027},{"date":"2021-11-30","close":3643.9468},{"date":"2021-12-01","close":3820.4207},{"date":"2021-12-02","close":3915.812},{"date":"2021-12-03","close":3944.4292},{"date":"2021-12-06","close":4011.2029},{"date":"2021-12-07","close":4182.9072},{"date":"2021-12-08","close":4154.29},{"date":"2021-12-09","close":4139.9814},{"date":"2021-12-10","close":4144.7505},{"date":"2021-12-13","close":4116.1333},{"date":"2021-12-14","close":4097.0547},{"date":"2021-12-15","close":3982.5859},{"date":"2021-12-16","close":3968.2764},{"date":"2021-12-17","close":4025.5115},{"date":"2021-12-20","close":3968.2764},{"date":"2021-12-21","close":3949.1987},{"date":"2021-12-22","close":3963.5073},{"date":"2021-12-23","close":4001.6638},{"date":"2021-12-24","close":4054.1292},{"date":"2021-12-27","close":4192.4468},{"date":"2021-12-28","close":4178.1382},{"date":"2021-12-29","close":4278.9897},{"date":"2021-12-30","close":4264.582},{"date":"2022-01-03","close":4510.0},{"date":"2022-01-04","close":4379.8408},{"date":"2022-01-05","close":4312.6069},{"date":"2022-01-06","close":4336.6191},{"date":"2022-01-07","close":4365.4331},{"date":"2022-01-10","close":4288.5942},{"date":"2022-01-11","close":4360.6313},{"date":"2022-01-12","close":4499.9023},{"date":"2022-01-13","close":4447.0752},{"date":"2022-01-14","close":4461.4829},{"date":"2022-01-17","close":4312.6069},{"date":"2022-01-18","close":4226.1621},{"date":"2022-01-19","close":4062.8782},{"date":"2022-01-20","close":4283.7915},{"date":"2022-01-21","close":4360.6313},{"date":"2022-01-24","close":4322.2109},{"date":"2022-01-25","close":4053.2734},{"date":"2022-01-26","close":4053.2734},{"date":"2022-01-27","close":3808.3484},{"date":"2022-01-28","close":3894.7927},{"date":"2022-02-03","close":4077.2856},{"date":"2022-02-04","close":4173.3345},{"date":"2022-02-07","close":4283.7915},{"date":"2022-02-08","close":4283.7915},{"date":"2022-02-09","close":4283.7915},{"date":"2022-02-10","close":4240.5693},{"date":"2022-02-11","close":4264.582},{"date":"2022-02-14","close":4058.0764},{"date":"2022-02-15","close":4245.3721},{"date":"2022-02-16","close":4303.0015},{"date":"2022-02-17","close":4250.1743},{"date":"2022-02-18","close":4365.4331},{"date":"2022-02-21","close":4365.4331},{"date":"2022-02-22","close":4365.4331},{"date":"2022-02-23","close":4365.4331},{"date":"2022-02-24","close":4413.4575},{"date":"2022-02-25","close":4312.6069},{"date":"2022-02-28","close":4312.6069},{"date":"2022-03-02","close":4879.2959},{"date":"2022-03-03","close":4860.0864},{"date":"2022-03-04","close":4860.0864},{"date":"2022-03-07","close":5100.2095},{"date":"2022-03-08","close":6214.3794},{"date":"2022-03-10","close":6214.3794},{"date":"2022-03-11","close":6214.3794},{"date":"2022-03-14","close":7165.2661},{"date":"2022-03-15","close":6990.0},{"date":"2022-03-16","close":6710.0},{"date":"2022-03-17","close":6550.0},{"date":"2022-03-18","close":6262.4038},{"date":"2022-03-21","close":6262.4038},{"date":"2022-03-22","close":6243.1943},{"date":"2022-03-23","close":6310.4282},{"date":"2022-03-24","close":6320.0337},{"date":"2022-03-25","close":6272.0093},{"date":"2022-03-28","close":6003.0713},{"date":"2022-03-29","close":5762.9482},{"date":"2022-03-30","close":5638.0845},{"date":"2022-03-31","close":5522.8262},{"date":"2022-04-01","close":5494.0103},{"date":"2022-04-04","close":5522.8262},{"date":"2022-04-05","close":5503.6157},{"date":"2022-04-06","close":5609.2695},{"date":"2022-04-07","close":5407.5664},{"date":"2022-04-08","close":5186.6533},{"date":"2022-04-11","close":5253.8882},{"date":"2022-04-12","close":5445.9858},{"date":"2022-04-13","close":5494.0103},{"date":"2022-04-14","close":5542.0352},{"date":"2022-04-15","close":5465.1963},{"date":"2022-04-18","close":5638.0845},{"date":"2022-04-19","close":5638.0845},{"date":"2022-04-20","close":5695.7144},{"date":"2022-04-21","close":5801.3677},{"date":"2022-04-22","close":5858.9976},{"date":"2022-04-25","close":5628.4795},{"date":"2022-04-26","close":5388.3569},{"date":"2022-04-27","close":5388.3569},{"date":"2022-04-28","close":5378.752},{"date":"2022-04-29","close":5426.7764},{"date":"2022-05-02","close":5513.2207},{"date":"2022-05-03","close":5532.4302},{"date":"2022-05-04","close":5628.4795},{"date":"2022-05-06","close":5609.2695},{"date":"2022-05-09","close":5840.0},{"date":"2022-05-10","close":5292.3076},{"date":"2022-05-11","close":5378.752},{"date":"2022-05-12","close":5359.542},{"date":"2022-05-13","close":5311.5171},{"date":"2022-05-16","close":5292.3076},{"date":"2022-05-17","close":5580.4551},{"date":"2022-05-18","close":5513.2207},{"date":"2022-05-19","close":5388.3569},{"date":"2022-05-20","close":5599.665},{"date":"2022-05-23","close":5772.5532},{"date":"2022-05-24","close":5484.4053},{"date":"2022-05-25","close":5417.1714},{"date":"2022-05-26","close":5340.3325},{"date":"2022-05-27","close":5417.1714},{"date":"2022-05-30","close":5455.5913},{"date":"2022-05-31","close":5378.752},{"date":"2022-06-02","close":5311.5171},{"date":"2022-06-03","close":5253.8882},{"date":"2022-06-07","close":5138.6289},{"date":"2022-06-08","close":5109.8149},{"date":"2022-06-09","close":4917.7163},{"date":"2022-06-10","close":4821.6665},{"date":"2022-06-13","close":4634.3711},{"date":"2022-06-14","close":4581.5439},{"date":"2022-06-15","close":4355.8281},{"date":"2022-06-16","close":4437.4707},{"date":"2022-06-17","close":4399.0508},{"date":"2022-06-20","close":4168.5327},{"date":"2022-06-21","close":4197.3472},{"date":"2022-06-22","close":3933.2124},{"date":"2022-06-23","close":3721.9041},{"date":"2022-06-24","close":3923.6074},{"date":"2022-06-27","close":4086.8911},{"date":"2022-06-28","close":4178.1377},{"date":"2022-06-29","close":4240.5693},{"date":"2022-06-30","close":4024.4592},{"date":"2022-07-01","close":3938.0146},{"date":"2022-07-04","close":3803.5459},{"date":"2022-07-05","close":4019.6565},{"date":"2022-07-06","close":4000.4463},{"date":"2022-07-07","close":4058.0764},{"date":"2022-07-08","close":4120.5083},{"date":"2022-07-11","close":4101.2983},{"date":"2022-07-12","close":3938.0146},{"date":"2022-07-13","close":3914.0024},{"date":"2022-07-14","close":3889.99},{"date":"2022-07-15","close":3803.5459},{"date":"2022-07-18","close":3971.6321},{"date":"2022-07-19","close":4034.064},{"date":"2022-07-20","close":4082.0886},{"date":"2022-07-21","close":4077.2856},{"date":"2022-07-22","close":4067.6812},{"date":"2022-07-25","close":4139.7178},{"date":"2022-07-26","close":4120.5083},{"date":"2022-07-27","close":4120.5083},{"date":"2022-07-28","close":4264.582},{"date":"2022-07-29","close":4288.5942},{"date":"2022-08-01","close":4461.4829},{"date":"2022-08-02","close":4754.4326},{"date":"2022-08-03","close":4538.3213},{"date":"2022-08-04","close":4370.2358},{"date":"2022-08-05","close":4403.853},{"date":"2022-08-08","close":4427.8652},{"date":"2022-08-09","close":4571.939},{"date":"2022-08-10","close":4615.1611},{"date":"2022-08-11","close":4869.6919},{"date":"2022-08-12","close":4759.2349},{"date":"2022-08-16","close":4792.8521},{"date":"2022-08-17","close":4788.0498},{"date":"2022-08-18","close":4730.4199},{"date":"2022-08-19","close":4735.2227},{"date":"2022-08-22","close":4812.0615},{"date":"2022-08-23","close":4716.0127},{"date":"2022-08-24","close":4831.2715},{"date":"2022-08-25","close":4860.0864},{"date":"2022-08-26","close":4711.2104},{"date":"2022-08-29","close":4490.2969},{"date":"2022-08-30","close":4528.7168},{"date":"2022-08-31","close":4504.7046},{"date":"2022-09-01","close":4595.9512},{"date":"2022-09-02","close":4466.2847},{"date":"2022-09-05","close":4327.0142},{"date":"2022-09-06","close":4341.4214},{"date":"2022-09-07","close":4154.126},{"date":"2022-09-08","close":4187.7422},{"date":"2022-09-13","close":4298.1982},{"date":"2022-09-14","close":4240.5693},{"date":"2022-09-15","close":4278.9897},{"date":"2022-09-16","close":4235.7666},{"date":"2022-09-19","close":4072.4836},{"date":"2022-09-20","close":4461.4829},{"date":"2022-09-21","close":4351.0259},{"date":"2022-09-22","close":4187.7422},{"date":"2022-09-23","close":4202.1499},{"date":"2022-09-26","close":4370.2358},{"date":"2022-09-27","close":4115.7056},{"date":"2022-09-28","close":3774.7312},{"date":"2022-09-29","close":3712.2991},{"date":"2022-09-30","close":3678.6821},{"date":"2022-10-04","close":3904.3977},{"date":"2022-10-05","close":3938.0146},{"date":"2022-10-06","close":4048.4709},{"date":"2022-10-07","close":4014.854},{"date":"2022-10-11","close":4034.064},{"date":"2022-10-12","close":3880.3853},{"date":"2022-10-13","close":3654.6699},{"date":"2022-10-14","close":3851.5706},{"date":"2022-10-17","close":4182.9399},{"date":"2022-10-18","close":4197.3472},{"date":"2022-10-19","close":4125.3101},{"date":"2022-10-20","close":4086.8911},{"date":"2022-10-21","close":3880.3853},{"date":"2022-10-24","close":3947.6196},{"date":"2022-10-25","close":3923.6074},{"date":"2022-10-26","close":3880.3853},{"date":"2022-10-27","close":3875.5828},{"date":"2022-10-28","close":3846.7681},{"date":"2022-10-31","close":3914.0024},{"date":"2022-11-01","close":4211.7549},{"date":"2022-11-02","close":4130.1133},{"date":"2022-11-03","close":4134.9155},{"date":"2022-11-04","close":4062.8782},{"date":"2022-11-07","close":4158.9277},{"date":"2022-11-08","close":4178.1377},{"date":"2022-11-09","close":4182.9399},{"date":"2022-11-10","close":4173.3345},{"date":"2022-11-11","close":4005.249},{"date":"2022-11-14","close":4029.261},{"date":"2022-11-15","close":4235.7666},{"date":"2022-11-16","close":4240.5693},{"date":"2022-11-17","close":4134.9155},{"date":"2022-11-18","close":4096.4961},{"date":"2022-11-21","close":4202.1499},{"date":"2022-11-22","close":4202.1499},{"date":"2022-11-23","close":4254.9771},{"date":"2022-11-24","close":4245.3721},{"date":"2022-11-25","close":4211.7549},{"date":"2022-11-28","close":4091.6934},{"date":"2022-11-29","close":4130.1133},{"date":"2022-11-30","close":4139.7178},{"date":"2022-12-01","close":4134.9155},{"date":"2022-12-02","close":4077.2856},{"date":"2022-12-05","close":3995.6438},{"date":"2022-12-06","close":3904.3977},{"date":"2022-12-07","close":3899.5952},{"date":"2022-12-08","close":3894.7927},{"date":"2022-12-09","close":3875.5828},{"date":"2022-12-12","close":3870.7805},{"date":"2022-12-13","close":3904.3977},{"date":"2022-12-14","close":3938.0146},{"date":"2022-12-15","close":3938.0146},{"date":"2022-12-16","close":3856.3728},{"date":"2022-12-19","close":3880.3853},{"date":"2022-12-20","close":3760.3237},{"date":"2022-12-21","close":3755.5212},{"date":"2022-12-22","close":3793.9409},{"date":"2022-12-23","close":3669.0771},{"date":"2022-12-26","close":3592.2378},{"date":"2022-12-27","close":3616.25},{"date":"2022-12-28","close":3717.9116},{"date":"2022-12-29","close":3630.7732},{"date":"2023-01-02","close":3543.6348},{"date":"2023-01-03","close":3466.1782},{"date":"2023-01-04","close":3543.6348},{"date":"2023-01-05","close":3562.9988},{"date":"2023-01-06","close":3621.0911},{"date":"2023-01-09","close":3698.5476},{"date":"2023-01-10","close":3698.5476},{"date":"2023-01-11","close":3761.481},{"date":"2023-01-12","close":3805.0503},{"date":"2023-01-13","close":3819.5735},{"date":"2023-01-16","close":3790.5271},{"date":"2023-01-17","close":3698.5476},{"date":"2023-01-18","close":3664.6604},{"date":"2023-01-19","close":3698.5476},{"date":"2023-01-20","close":3674.3425},{"date":"2023-01-25","close":3742.1167},{"date":"2023-01-26","close":3795.3682},{"date":"2023-01-27","close":3805.0503},{"date":"2023-01-30","close":3771.1631},{"date":"2023-01-31","close":3785.686},{"date":"2023-02-01","close":3824.4143},{"date":"2023-02-02","close":3863.1426},{"date":"2023-02-03","close":3834.0964},{"date":"2023-02-06","close":4187.4922},{"date":"2023-02-07","close":3872.8247},{"date":"2023-02-08","close":3906.7119},{"date":"2023-02-09","close":3877.6658},{"date":"2023-02-10","close":3819.5735},{"date":"2023-02-13","close":3887.3477},{"date":"2023-02-14","close":3887.3477},{"date":"2023-02-15","close":3722.7529},{"date":"2023-02-16","close":3790.5271},{"date":"2023-02-17","close":4008.3738},{"date":"2023-02-20","close":3935.7581},{"date":"2023-02-21","close":3984.1682},{"date":"2023-02-22","close":3887.3477},{"date":"2023-02-23","close":3887.3477},{"date":"2023-02-24","close":3824.4143},{"date":"2023-02-27","close":3785.686},{"date":"2023-02-28","close":3790.5271},{"date":"2023-03-02","close":3882.5068},{"date":"2023-03-03","close":3848.6194},{"date":"2023-03-06","close":3998.6914},{"date":"2023-03-07","close":4047.1021},{"date":"2023-03-08","close":4047.1021},{"date":"2023-03-09","close":3921.2349},{"date":"2023-03-10","close":3814.7322},{"date":"2023-03-13","close":3722.7529},{"date":"2023-03-14","close":3524.2708},{"date":"2023-03-15","close":3669.5012},{"date":"2023-03-16","close":3616.25},{"date":"2023-03-17","close":3703.3887},{"date":"2023-03-20","close":3713.0708},{"date":"2023-03-21","close":3713.0708},{"date":"2023-03-22","close":3717.9116},{"date":"2023-03-23","close":3654.9783},{"date":"2023-03-24","close":3713.0708},{"date":"2023-03-27","close":3877.6658},{"date":"2023-03-28","close":3906.7119},{"date":"2023-03-29","close":3945.4402},{"date":"2023-03-30","close":3911.5527},{"date":"2023-03-31","close":3935.7581},{"date":"2023-04-03","close":4018.0557},{"date":"2023-04-04","close":4047.1021},{"date":"2023-04-05","close":4013.2146},{"date":"2023-04-06","close":4221.3789},{"date":"2023-04-07","close":4022.8967},{"date":"2023-04-10","close":4187.4922},{"date":"2023-04-11","close":4085.8301},{"date":"2023-04-12","close":4143.9224},{"date":"2023-04-13","close":4163.2866},{"date":"2023-04-14","close":4206.856},{"date":"2023-04-17","close":4250.4253},{"date":"2023-04-18","close":4192.3325},{"date":"2023-04-19","close":4347.2461},{"date":"2023-04-20","close":4110.0352},{"date":"2023-04-21","close":4061.625},{"date":"2023-04-24","close":4172.9688},{"date":"2023-04-25","close":4226.2202},{"date":"2023-04-26","close":4022.8967},{"date":"2023-04-27","close":3964.8042},{"date":"2023-04-28","close":3935.7581},{"date":"2023-05-02","close":4231.061},{"date":"2023-05-03","close":4540.8872},{"date":"2023-05-04","close":4202.0151},{"date":"2023-05-08","close":4134.2407},{"date":"2023-05-09","close":4076.1479},{"date":"2023-05-10","close":4022.8967},{"date":"2023-05-11","close":4037.4199},{"date":"2023-05-12","close":4008.3738},{"date":"2023-05-15","close":4008.3738},{"date":"2023-05-16","close":3824.4143},{"date":"2023-05-17","close":3935.7581},{"date":"2023-05-18","close":4018.0557},{"date":"2023-05-19","close":3984.1682},{"date":"2023-05-22","close":4047.1021},{"date":"2023-05-23","close":4085.8301},{"date":"2023-05-24","close":4105.1943},{"date":"2023-05-25","close":4013.2146},{"date":"2023-05-26","close":3950.2812},{"date":"2023-05-30","close":3887.3477},{"date":"2023-05-31","close":3872.8247},{"date":"2023-06-01","close":3863.1426},{"date":"2023-06-02","close":3930.917},{"date":"2023-06-05","close":3989.0095},{"date":"2023-06-07","close":3969.6453},{"date":"2023-06-08","close":3877.6658},{"date":"2023-06-09","close":3872.8247},{"date":"2023-06-12","close":3872.8247},{"date":"2023-06-13","close":3858.3015},{"date":"2023-06-14","close":3838.9375},{"date":"2023-06-15","close":3805.0503},{"date":"2023-06-16","close":3800.2092},{"date":"2023-06-19","close":3776.0042},{"date":"2023-06-20","close":3771.1631},{"date":"2023-06-21","close":3751.7988},{"date":"2023-06-22","close":3776.0042},{"date":"2023-06-23","close":3771.1631},{"date":"2023-06-26","close":3746.958},{"date":"2023-06-27","close":3713.0708},{"date":"2023-06-28","close":3698.5476},{"date":"2023-06-29","close":3669.5012},{"date":"2023-06-30","close":3625.9321},{"date":"2023-07-03","close":3688.8655},{"date":"2023-07-04","close":3751.7988},{"date":"2023-07-05","close":3853.4607},{"date":"2023-07-06","close":3751.7988},{"date":"2023-07-07","close":3785.686},{"date":"2023-07-10","close":3693.7065},{"date":"2023-07-11","close":3776.0042},{"date":"2023-07-12","close":3824.4143},{"date":"2023-07-13","close":3790.5271},{"date":"2023-07-14","close":3746.958},{"date":"2023-07-17","close":3722.7529},{"date":"2023-07-18","close":3674.3425},{"date":"2023-07-19","close":3654.9783},{"date":"2023-07-20","close":3650.1375},{"date":"2023-07-21","close":3640.4553},{"date":"2023-07-24","close":3529.1116},{"date":"2023-07-25","close":3427.4502},{"date":"2023-07-26","close":3248.3318},{"date":"2023-07-27","close":3359.6755},{"date":"2023-07-28","close":3398.4038},{"date":"2023-07-31","close":3485.5422},{"date":"2023-08-01","close":3790.5271},{"date":"2023-08-02","close":3989.0095},{"date":"2023-08-03","close":3882.5068},{"date":"2023-08-04","close":3640.4553},{"date":"2023-08-07","close":3761.481},{"date":"2023-08-08","close":3717.9116},{"date":"2023-08-09","close":3790.5271},{"date":"2023-08-10","close":3761.481},{"date":"2023-08-11","close":3843.7786},{"date":"2023-08-14","close":3780.8452},{"date":"2023-08-16","close":3742.1167},{"date":"2023-08-17","close":3441.9731},{"date":"2023-08-18","close":4463.4302},{"date":"2023-08-21","close":5218.6313},{"date":"2023-08-22","close":4018.0557},{"date":"2023-08-23","close":4095.5122},{"date":"2023-08-24","close":4110.0352},{"date":"2023-08-25","close":4134.2407},{"date":"2023-08-28","close":4260.1074},{"date":"2023-08-29","close":4172.9688},{"date":"2023-08-30","close":4085.8301},{"date":"2023-08-31","close":4027.7378},{"date":"2023-09-01","close":3926.0762},{"date":"2023-09-04","close":3872.8247},{"date":"2023-09-05","close":3877.6658},{"date":"2023-09-06","close":3790.5271},{"date":"2023-09-07","close":3688.8655},{"date":"2023-09-08","close":3698.5476},{"date":"2023-09-11","close":3727.5938},{"date":"2023-09-12","close":3635.6143},{"date":"2023-09-13","close":3553.3167},{"date":"2023-09-14","close":3621.0911},{"date":"2023-09-15","close":3693.7065},{"date":"2023-09-18","close":3698.5476},{"date":"2023-09-19","close":3650.1375},{"date":"2023-09-20","close":3669.5012},{"date":"2023-09-21","close":3533.9526},{"date":"2023-09-22","close":3500.0654},{"date":"2023-09-25","close":3408.0859},{"date":"2023-09-26","close":3354.8347},{"date":"2023-09-27","close":3437.1318},{"date":"2023-10-04","close":3306.4243},{"date":"2023-10-05","close":3248.3318},{"date":"2023-10-06","close":3345.1526},{"date":"2023-10-10","close":3374.1987},{"date":"2023-10-11","close":3408.0859},{"date":"2023-10-12","close":3504.9065},{"date":"2023-10-13","close":3475.8604},{"date":"2023-10-16","close":3403.2449},{"date":"2023-10-17","close":3446.814},{"date":"2023-10-18","close":3582.3628},{"date":"2023-10-19","close":3466.1782},{"date":"2023-10-20","close":3291.9011},{"date":"2023-10-23","close":3243.4905},{"date":"2023-10-24","close":3296.7422},{"date":"2023-10-25","close":3258.0137},{"date":"2023-10-26","close":3127.3059},{"date":"2023-10-27","close":3175.7163},{"date":"2023-10-30","close":3141.8291},{"date":"2023-10-31","close":3074.0547},{"date":"2023-11-01","close":3098.2598},{"date":"2023-11-02","close":3224.1265},{"date":"2023-11-03","close":3277.3777},{"date":"2023-11-06","close":3340.3113},{"date":"2023-11-07","close":3306.4243},{"date":"2023-11-08","close":3233.8086},{"date":"2023-11-09","close":3151.511},{"date":"2023-11-10","close":3035.3262},{"date":"2023-11-13","close":2986.916},{"date":"2023-11-14","close":3064.3726},{"date":"2023-11-15","close":3185.3984},{"date":"2023-11-16","close":3175.7163},{"date":"2023-11-17","close":3127.3059},{"date":"2023-11-20","close":3151.511},{"date":"2023-11-21","close":3185.3984},{"date":"2023-11-22","close":3161.1931},{"date":"2023-11-23","close":3136.988},{"date":"2023-11-24","close":3127.3059},{"date":"2023-11-27","close":3083.7366},{"date":"2023-11-28","close":3054.6904},{"date":"2023-11-29","close":3045.0083},{"date":"2023-11-30","close":3107.9417},{"date":"2023-12-01","close":3064.3726},{"date":"2023-12-04","close":3098.2598},{"date":"2023-12-05","close":3083.7366},{"date":"2023-12-06","close":3083.7366},{"date":"2023-12-07","close":3069.2136},{"date":"2023-12-08","close":3093.4187},{"date":"2023-12-11","close":3132.147},{"date":"2023-12-12","close":3141.8291},{"date":"2023-12-13","close":3098.2598},{"date":"2023-12-14","close":3088.5776},{"date":"2023-12-15","close":3146.6702},{"date":"2023-12-18","close":3151.511},{"date":"2023-12-19","close":3156.3521},{"date":"2023-12-20","close":3185.3984},{"date":"2023-12-21","close":3132.147},{"date":"2023-12-22","close":3122.4651},{"date":"2023-12-26","close":3083.7366},{"date":"2023-12-27","close":3093.48},{"date":"2023-12-28","close":3156.811},{"date":"2024-01-02","close":3181.1689},{"date":"2024-01-03","close":3137.3245},{"date":"2024-01-04","close":3161.6824},{"date":"2024-01-05","close":3186.0408},{"date":"2024-01-08","close":3225.0137},{"date":"2024-01-09","close":3234.7571},{"date":"2024-01-10","close":3225.0137},{"date":"2024-01-11","close":3263.9866},{"date":"2024-01-12","close":3263.9866},{"date":"2024-01-15","close":3229.8853},{"date":"2024-01-16","close":3190.9124},{"date":"2024-01-17","close":3049.6353},{"date":"2024-01-18","close":3137.3245},{"date":"2024-01-19","close":3117.8381},{"date":"2024-01-22","close":3122.7095},{"date":"2024-01-23","close":3156.811},{"date":"2024-01-24","close":3161.6824},{"date":"2024-01-25","close":3117.8381},{"date":"2024-01-26","close":3117.8381},{"date":"2024-01-29","close":3147.0676},{"date":"2024-01-30","close":3132.4529},{"date":"2024-01-31","close":3147.0676},{"date":"2024-02-01","close":3127.5813},{"date":"2024-02-02","close":3142.196},{"date":"2024-02-05","close":3127.5813},{"date":"2024-02-06","close":3108.0947},{"date":"2024-02-07","close":3073.9934},{"date":"2024-02-08","close":3049.6353},{"date":"2024-02-13","close":3127.5813},{"date":"2024-02-14","close":3151.9395},{"date":"2024-02-15","close":3200.6555},{"date":"2024-02-16","close":3205.5271},{"date":"2024-02-19","close":3171.4258},{"date":"2024-02-20","close":3161.6824},{"date":"2024-02-21","close":3161.6824},{"date":"2024-02-22","close":3112.9663},{"date":"2024-02-23","close":3078.865},{"date":"2024-02-26","close":3059.3784},{"date":"2024-02-27","close":3025.2771},{"date":"2024-02-28","close":3025.2771},{"date":"2024-02-29","close":3025.2771},{"date":"2024-03-04","close":3035.0205},{"date":"2024-03-05","close":3020.4055},{"date":"2024-03-06","close":3000.9189},{"date":"2024-03-07","close":2937.5881},{"date":"2024-03-08","close":2927.8447},{"date":"2024-03-11","close":2898.615},{"date":"2024-03-12","close":2913.23},{"date":"2024-03-13","close":2898.615},{"date":"2024-03-14","close":2937.5881},{"date":"2024-03-15","close":2908.3582},{"date":"2024-03-18","close":2913.23},{"date":"2024-03-19","close":2893.7434},{"date":"2024-03-20","close":2893.7434},{"date":"2024-03-21","close":2908.3582},{"date":"2024-03-22","close":2947.3313},{"date":"2024-03-25","close":2893.7434},{"date":"2024-03-26","close":2874.2571},{"date":"2024-03-27","close":2879.1284},{"date":"2024-03-28","close":2864.5137},{"date":"2024-03-29","close":2835.2839},{"date":"2024-04-01","close":2854.7705},{"date":"2024-04-02","close":2830.4124},{"date":"2024-04-03","close":2752.4663},{"date":"2024-04-04","close":2742.7231},{"date":"2024-04-05","close":2689.1353},{"date":"2024-04-08","close":2689.1353},{"date":"2024-04-09","close":2650.1624},{"date":"2024-04-11","close":2659.9055},{"date":"2024-04-12","close":2684.2637},{"date":"2024-04-15","close":2674.5205},{"date":"2024-04-16","close":2616.061},{"date":"2024-04-17","close":2645.2905},{"date":"2024-04-18","close":2752.4663},{"date":"2024-04-19","close":2898.615},{"date":"2024-04-22","close":2810.9258},{"date":"2024-04-23","close":2840.1555},{"date":"2024-04-24","close":2815.7976},{"date":"2024-04-25","close":2796.311},{"date":"2024-04-26","close":2747.5947},{"date":"2024-04-29","close":2835.2839},{"date":"2024-04-30","close":2888.8718},{"date":"2024-05-02","close":2820.6689},{"date":"2024-05-03","close":2796.311},{"date":"2024-05-07","close":2801.1824},{"date":"2024-05-08","close":2845.0271},{"date":"2024-05-09","close":2825.5405},{"date":"2024-05-10","close":2840.1555},{"date":"2024-05-13","close":2874.2571},{"date":"2024-05-14","close":2966.8176},{"date":"2024-05-16","close":2903.4866},{"date":"2024-05-17","close":2884.0},{"date":"2024-05-20","close":3098.3513},{"date":"2024-05-21","close":3069.1218},{"date":"2024-05-22","close":3025.2771},{"date":"2024-05-23","close":2966.8176},{"date":"2024-05-24","close":2888.8718},{"date":"2024-05-27","close":3000.9189},{"date":"2024-05-28","close":2952.2029},{"date":"2024-05-29","close":2942.4595},{"date":"2024-05-30","close":2845.0271},{"date":"2024-05-31","close":2820.6689},{"date":"2024-06-03","close":2903.4866},{"date":"2024-06-04","close":2937.5881},{"date":"2024-06-05","close":2893.7434},{"date":"2024-06-07","close":2854.7705},{"date":"2024-06-10","close":2859.6418},{"date":"2024-06-11","close":2830.4124},{"date":"2024-06-12","close":2815.7976},{"date":"2024-06-13","close":2864.5137},{"date":"2024-06-14","close":2859.6418},{"date":"2024-06-17","close":2864.5137},{"date":"2024-06-18","close":2884.0},{"date":"2024-06-19","close":2859.6418},{"date":"2024-06-20","close":2898.615},{"date":"2024-06-21","close":2898.615},{"date":"2024-06-24","close":2903.4866},{"date":"2024-06-25","close":2957.0745},{"date":"2024-06-26","close":2942.4595},{"date":"2024-06-27","close":2927.8447},{"date":"2024-06-28","close":2918.1013},{"date":"2024-07-01","close":2961.946},{"date":"2024-07-02","close":2986.3042},{"date":"2024-07-03","close":2937.5881},{"date":"2024-07-04","close":2937.5881},{"date":"2024-07-05","close":2942.4595},{"date":"2024-07-08","close":3000.9189},{"date":"2024-07-09","close":3059.3784},{"date":"2024-07-10","close":3020.4055},{"date":"2024-07-11","close":2952.2029},{"date":"2024-07-12","close":2961.946},{"date":"2024-07-15","close":2942.4595},{"date":"2024-07-16","close":2927.8447},{"date":"2024-07-17","close":2913.23},{"date":"2024-07-18","close":2952.2029},{"date":"2024-07-19","close":2869.3853},{"date":"2024-07-22","close":2830.4124},{"date":"2024-07-23","close":2786.5676},{"date":"2024-07-24","close":2776.8245},{"date":"2024-07-25","close":2713.4934},{"date":"2024-07-26","close":2737.8513},{"date":"2024-07-29","close":2781.696},{"date":"2024-07-30","close":2757.3379},{"date":"2024-07-31","close":2776.8245},{"date":"2024-08-01","close":2815.7976},{"date":"2024-08-02","close":2703.75},{"date":"2024-08-05","close":2387.0947},{"date":"2024-08-06","close":2494.2705},{"date":"2024-08-07","close":2718.365},{"date":"2024-08-08","close":2786.5676},{"date":"2024-08-09","close":2825.5405},{"date":"2024-08-12","close":2854.7705},{"date":"2024-08-13","close":2859.6418},{"date":"2024-08-14","close":2976.561},{"date":"2024-08-16","close":2971.6895},{"date":"2024-08-19","close":2893.7434},{"date":"2024-08-20","close":2932.7163},{"date":"2024-08-21","close":2961.946},{"date":"2024-08-22","close":2879.1284},{"date":"2024-08-23","close":2859.6418},{"date":"2024-08-26","close":2801.1824},{"date":"2024-08-27","close":2806.0542},{"date":"2024-08-28","close":2762.2095},{"date":"2024-08-29","close":2723.2366},{"date":"2024-08-30","close":2806.0542},{"date":"2024-09-02","close":2742.7231},{"date":"2024-09-03","close":2762.2095},{"date":"2024-09-04","close":2776.8245},{"date":"2024-09-05","close":2645.2905},{"date":"2024-09-06","close":2606.3176},{"date":"2024-09-09","close":2650.1624},{"date":"2024-09-10","close":2620.9324},{"date":"2024-09-11","close":2611.1895},{"date":"2024-09-12","close":2689.1353},{"date":"2024-09-13","close":2698.8784},{"date":"2024-09-19","close":2694.0071},{"date":"2024-09-20","close":2703.75},{"date":"2024-09-23","close":2689.1353},{"date":"2024-09-24","close":2694.0071},{"date":"2024-09-25","close":2708.6218},{"date":"2024-09-26","close":2723.2366},{"date":"2024-09-27","close":2728.1082},{"date":"2024-09-30","close":2723.2366},{"date":"2024-10-02","close":2694.0071},{"date":"2024-10-04","close":2664.7771},{"date":"2024-10-07","close":2669.6487},{"date":"2024-10-08","close":2630.6758},{"date":"2024-10-10","close":3098.3513},{"date":"2024-10-11","close":2937.5881},{"date":"2024-10-14","close":2937.5881},{"date":"2024-10-15","close":3025.2771},{"date":"2024-10-16","close":2952.2029},{"date":"2024-10-17","close":2908.3582},{"date":"2024-10-18","close":3020.4055},{"date":"2024-10-21","close":2966.8176},{"date":"2024-10-22","close":3059.3784},{"date":"2024-10-23","close":3073.9934},{"date":"2024-10-24","close":2947.3313},{"date":"2024-10-25","close":2893.7434},{"date":"2024-10-28","close":3215.2705},{"date":"2024-10-29","close":3190.9124},{"date":"2024-10-30","close":3083.7366},{"date":"2024-10-31","close":3020.4055},{"date":"2024-11-01","close":3039.8918},{"date":"2024-11-04","close":2922.9731},{"date":"2024-11-05","close":2986.3042},{"date":"2024-11-06","close":3161.6824},{"date":"2024-11-07","close":3095.0},{"date":"2024-11-08","close":3030.1489},{"date":"2024-11-11","close":2932.7163},{"date":"2024-11-12","close":2825.5405},{"date":"2024-11-13","close":2689.1353},{"date":"2024-11-14","close":2830.4124},{"date":"2024-11-15","close":2845.0271},{"date":"2024-11-18","close":2791.4395},{"date":"2024-11-19","close":2752.4663},{"date":"2024-11-20","close":2757.3379},{"date":"2024-11-21","close":2728.1082},{"date":"2024-11-22","close":2762.2095},{"date":"2024-11-25","close":2840.1555},{"date":"2024-11-26","close":3005.7908},{"date":"2024-11-27","close":2913.23},{"date":"2024-11-28","close":3010.6624},{"date":"2024-11-29","close":2913.23},{"date":"2024-12-02","close":2937.5881},{"date":"2024-12-03","close":2957.0745},{"date":"2024-12-04","close":2971.6895},{"date":"2024-12-05","close":2893.7434},{"date":"2024-12-06","close":2874.2571},{"date":"2024-12-09","close":2577.0879},{"date":"2024-12-10","close":2757.3379},{"date":"2024-12-11","close":2913.23},{"date":"2024-12-12","close":2918.1013},{"date":"2024-12-13","close":2932.7163},{"date":"2024-12-16","close":3015.5339},{"date":"2024-12-17","close":3015.5339},{"date":"2024-12-18","close":3000.9189},{"date":"2024-12-19","close":3010.6624},{"date":"2024-12-20","close":2927.8447},{"date":"2024-12-23","close":2961.946},{"date":"2024-12-24","close":2986.3042},{"date":"2024-12-26","close":2976.561},{"date":"2024-12-27","close":2834.1182},{"date":"2024-12-30","close":2873.4128},{"date":"2025-01-02","close":2907.7954},{"date":"2025-01-03","close":2996.2083},{"date":"2025-01-06","close":3045.3264},{"date":"2025-01-07","close":3064.9736},{"date":"2025-01-08","close":3060.0618},{"date":"2025-01-09","close":3173.0337},{"date":"2025-01-10","close":3153.3862},{"date":"2025-01-13","close":3119.0037},{"date":"2025-01-14","close":3119.0037},{"date":"2025-01-15","close":3099.3564},{"date":"2025-01-16","close":3094.4446},{"date":"2025-01-17","close":3138.6509},{"date":"2025-01-20","close":3015.8555},{"date":"2025-01-21","close":3030.5908},{"date":"2025-01-22","close":3060.0618},{"date":"2025-01-23","close":2996.2083},{"date":"2025-01-24","close":2996.2083},{"date":"2025-01-31","close":2952.002},{"date":"2025-02-03","close":3187.769},{"date":"2025-02-04","close":3241.7991},{"date":"2025-02-05","close":3192.6809},{"date":"2025-02-06","close":3074.7974},{"date":"2025-02-07","close":3114.0918},{"date":"2025-02-10","close":3104.2681},{"date":"2025-02-11","close":3133.739},{"date":"2025-02-12","close":3001.1201},{"date":"2025-02-13","close":3035.5027},{"date":"2025-02-14","close":3035.5027},{"date":"2025-02-17","close":3069.8855},{"date":"2025-02-18","close":3055.1499},{"date":"2025-02-19","close":3064.9736},{"date":"2025-02-20","close":3114.0918},{"date":"2025-02-21","close":3084.6208},{"date":"2025-02-24","close":3079.709},{"date":"2025-02-25","close":3099.3564},{"date":"2025-02-26","close":3079.709},{"date":"2025-02-27","close":3035.5027},{"date":"2025-02-28","close":3084.6208},{"date":"2025-03-04","close":3079.709},{"date":"2025-03-05","close":3153.3862},{"date":"2025-03-06","close":3153.3862},{"date":"2025-03-07","close":3153.3862},{"date":"2025-03-10","close":3153.3862},{"date":"2025-03-11","close":3177.9453},{"date":"2025-03-12","close":3119.0037},{"date":"2025-03-13","close":3133.739},{"date":"2025-03-14","close":3109.1799},{"date":"2025-03-17","close":3055.1499},{"date":"2025-03-18","close":3045.3264},{"date":"2025-03-19","close":2961.8254},{"date":"2025-03-20","close":2932.3545},{"date":"2025-03-21","close":2961.8254},{"date":"2025-03-24","close":2966.7373},{"date":"2025-03-25","close":2947.0901},{"date":"2025-03-26","close":2952.002},{"date":"2025-03-27","close":2956.9136},{"date":"2025-03-28","close":2878.3247},{"date":"2025-03-31","close":2843.9419},{"date":"2025-04-01","close":2897.9719},{"date":"2025-04-02","close":2888.1482},{"date":"2025-04-03","close":2883.2363},{"date":"2025-04-04","close":2986.3845},{"date":"2025-04-07","close":3045.3264},{"date":"2025-04-08","close":3251.6226},{"date":"2025-04-09","close":3035.5027},{"date":"2025-04-10","close":3163.21},{"date":"2025-04-11","close":3089.5327},{"date":"2025-04-14","close":3256.5344},{"date":"2025-04-15","close":3276.1816},{"date":"2025-04-16","close":3173.0337},{"date":"2025-04-17","close":3173.0337},{"date":"2025-04-18","close":3222.1519},{"date":"2025-04-21","close":3281.0935},{"date":"2025-04-22","close":3192.6809},{"date":"2025-04-23","close":3192.6809},{"date":"2025-04-24","close":3177.9453},{"date":"2025-04-25","close":3202.5044},{"date":"2025-04-28","close":3168.1218},{"date":"2025-04-29","close":3207.4163},{"date":"2025-04-30","close":3138.6509},{"date":"2025-05-02","close":3123.9155},{"date":"2025-05-07","close":3158.2981},{"date":"2025-05-08","close":3246.7109},{"date":"2025-05-09","close":3261.4463},{"date":"2025-05-12","close":3246.7109},{"date":"2025-05-13","close":3217.24},{"date":"2025-05-14","close":3231.9753},{"date":"2025-05-15","close":3231.9753},{"date":"2025-05-16","close":3163.21},{"date":"2025-05-19","close":3119.0037},{"date":"2025-05-20","close":3114.0918},{"date":"2025-05-21","close":3104.2681},{"date":"2025-05-22","close":3084.6208},{"date":"2025-05-23","close":3010.9436},{"date":"2025-05-26","close":3030.5908},{"date":"2025-05-27","close":3045.3264},{"date":"2025-05-28","close":3064.9736},{"date":"2025-05-29","close":3069.8855},{"date":"2025-05-30","close":3074.7974},{"date":"2025-06-02","close":3099.3564},{"date":"2025-06-04","close":3133.739},{"date":"2025-06-05","close":3177.9453},{"date":"2025-06-09","close":3138.6509},{"date":"2025-06-10","close":3153.3862},{"date":"2025-06-11","close":3133.739},{"date":"2025-06-12","close":3207.4163},{"date":"2025-06-13","close":3163.21},{"date":"2025-06-16","close":3153.3862},{"date":"2025-06-17","close":3173.0337},{"date":"2025-06-18","close":3173.0337},{"date":"2025-06-19","close":3241.7991},{"date":"2025-06-20","close":3227.0635},{"date":"2025-06-23","close":3138.6509},{"date":"2025-06-24","close":3123.9155},{"date":"2025-06-25","close":3114.0918},{"date":"2025-06-26","close":3094.4446},{"date":"2025-06-27","close":3084.6208},{"date":"2025-06-30","close":3094.4446},{"date":"2025-07-01","close":3182.8572},{"date":"2025-07-02","close":3290.9172},{"date":"2025-07-03","close":3379.3298},{"date":"2025-07-04","close":3369.5063},{"date":"2025-07-07","close":3389.1536},{"date":"2025-07-08","close":3369.5063},{"date":"2025-07-09","close":3389.1536},{"date":"2025-07-10","close":3389.1536},{"date":"2025-07-11","close":3408.8008},{"date":"2025-07-14","close":3359.6826},{"date":"2025-07-15","close":3384.2417},{"date":"2025-07-16","close":3320.3882},{"date":"2025-07-17","close":3266.3582},{"date":"2025-07-18","close":3305.6526},{"date":"2025-07-21","close":3340.0354},{"date":"2025-07-22","close":3295.8291},{"date":"2025-07-23","close":3295.8291},{"date":"2025-07-24","close":3241.7991},{"date":"2025-07-25","close":3266.3582},{"date":"2025-07-28","close":3202.5044},{"date":"2025-07-29","close":3227.0635},{"date":"2025-07-30","close":3246.7109},{"date":"2025-07-31","close":3197.5928},{"date":"2025-08-01","close":3143.5627},{"date":"2025-08-04","close":3222.1519},{"date":"2025-08-05","close":3266.3582},{"date":"2025-08-06","close":3325.2998},{"date":"2025-08-07","close":3320.3882},{"date":"2025-08-08","close":3384.2417},{"date":"2025-08-11","close":3394.0654},{"date":"2025-08-12","close":3330.2117},{"date":"2025-08-13","close":3359.6826},{"date":"2025-08-14","close":3349.8589},{"date":"2025-08-18","close":3286.0054},{"date":"2025-08-19","close":3261.4463},{"date":"2025-08-20","close":3212.3281},{"date":"2025-08-21","close":3236.8872},{"date":"2025-08-22","close":3256.5344},{"date":"2025-08-25","close":3290.9172},{"date":"2025-08-26","close":3281.0935},{"date":"2025-08-27","close":3231.9753},{"date":"2025-08-28","close":3231.9753},{"date":"2025-08-29","close":3261.4463},{"date":"2025-09-01","close":3202.5044},{"date":"2025-09-02","close":3173.0337},{"date":"2025-09-03","close":3192.6809},{"date":"2025-09-04","close":3207.4163},{"date":"2025-09-05","close":3187.769},{"date":"2025-09-08","close":3168.1218},{"date":"2025-09-09","close":3153.3862},{"date":"2025-09-10","close":3192.6809},{"date":"2025-09-11","close":3123.9155},{"date":"2025-09-12","close":3158.2981},{"date":"2025-09-15","close":3143.5627},{"date":"2025-09-16","close":3119.0037},{"date":"2025-09-17","close":3123.9155},{"date":"2025-09-18","close":3114.0918},{"date":"2025-09-19","close":3130.0},{"date":"2025-09-22","close":3045.3264},{"date":"2025-09-23","close":3045.3264},{"date":"2025-09-24","close":3010.9436},{"date":"2025-09-25","close":3035.5027},{"date":"2025-09-26","close":2956.9136},{"date":"2025-09-29","close":2947.0901},{"date":"2025-09-30","close":2922.531},{"date":"2025-10-01","close":2922.531},{"date":"2025-10-02","close":2932.3545},{"date":"2025-10-10","close":3050.2383},{"date":"2025-10-13","close":3286.0054},{"date":"2025-10-14","close":3133.739},{"date":"2025-10-15","close":3099.3564},{"date":"2025-10-16","close":3089.5327},{"date":"2025-10-17","close":3045.3264},{"date":"2025-10-20","close":3045.3264},{"date":"2025-10-21","close":3040.4146},{"date":"2025-10-22","close":3040.4146},{"date":"2025-10-23","close":3045.3264},{"date":"2025-10-24","close":3006.0317},{"date":"2025-10-27","close":2966.7373},{"date":"2025-10-28","close":2961.8254},{"date":"2025-10-29","close":2952.002},{"date":"2025-10-30","close":2922.531},{"date":"2025-10-31","close":2922.531},{"date":"2025-11-03","close":2907.7954},{"date":"2025-11-04","close":2897.9719},{"date":"2025-11-05","close":2839.03},{"date":"2025-11-06","close":2819.3828},{"date":"2025-11-07","close":2824.2947},{"date":"2025-11-10","close":2868.501},{"date":"2025-11-11","close":2853.7656},{"date":"2025-11-12","close":2878.3247},{"date":"2025-11-13","close":2888.1482},{"date":"2025-11-14","close":2843.9419},{"date":"2025-11-17","close":2848.8538},{"date":"2025-11-18","close":2819.3828},{"date":"2025-11-19","close":2858.6772},{"date":"2025-11-20","close":2873.4128},{"date":"2025-11-21","close":2868.501},{"date":"2025-11-24","close":2843.9419},{"date":"2025-11-25","close":2829.2065},{"date":"2025-11-26","close":2829.2065},{"date":"2025-11-27","close":2839.03},{"date":"2025-11-28","close":2839.03},{"date":"2025-12-01","close":2873.4128},{"date":"2025-12-02","close":2873.4128},{"date":"2025-12-03","close":2868.501},{"date":"2025-12-04","close":2868.501},{"date":"2025-12-05","close":2878.3247},{"date":"2025-12-08","close":2878.3247},{"date":"2025-12-09","close":2863.5891},{"date":"2025-12-10","close":2853.7656},{"date":"2025-12-11","close":2848.8538},{"date":"2025-12-12","close":2848.8538},{"date":"2025-12-15","close":2843.9419},{"date":"2025-12-16","close":2824.2947},{"date":"2025-12-17","close":2809.5591},{"date":"2025-12-18","close":2765.3528},{"date":"2025-12-19","close":2775.1765},{"date":"2025-12-22","close":2814.4709},{"date":"2025-12-23","close":2780.0884},{"date":"2025-12-24","close":2785.0},{"date":"2025-12-26","close":2785.0},{"date":"2025-12-29","close":2835.0},{"date":"2025-12-30","close":2845.0},{"date":"2026-01-02","close":2840.0},{"date":"2026-01-05","close":2845.0},{"date":"2026-01-06","close":2855.0},{"date":"2026-01-07","close":2860.0},{"date":"2026-01-08","close":2865.0},{"date":"2026-01-09","close":2865.0},{"date":"2026-01-12","close":3075.0},{"date":"2026-01-13","close":2995.0},{"date":"2026-01-14","close":3020.0},{"date":"2026-01-15","close":3035.0},{"date":"2026-01-16","close":2970.0},{"date":"2026-01-19","close":3045.0},{"date":"2026-01-20","close":3145.0},{"date":"2026-01-21","close":3115.0},{"date":"2026-01-22","close":3100.0},{"date":"2026-01-23","close":3080.0},{"date":"2026-01-26","close":3115.0},{"date":"2026-01-27","close":3115.0},{"date":"2026-01-28","close":3065.0},{"date":"2026-01-29","close":3095.0},{"date":"2026-01-30","close":3075.0},{"date":"2026-02-02","close":3010.0},{"date":"2026-02-03","close":3045.0},{"date":"2026-02-04","close":3165.0},{"date":"2026-02-05","close":3100.0},{"date":"2026-02-06","close":3150.0},{"date":"2026-02-09","close":3160.0},{"date":"2026-02-10","close":3160.0},{"date":"2026-02-11","close":3150.0},{"date":"2026-02-12","close":3210.0},{"date":"2026-02-13","close":3210.0},{"date":"2026-02-19","close":3240.0},{"date":"2026-02-20","close":3175.0},{"date":"2026-02-23","close":3155.0},{"date":"2026-02-24","close":3125.0},{"date":"2026-02-25","close":3125.0},{"date":"2026-02-26","close":3030.0},{"date":"2026-02-27","close":3010.0},{"date":"2026-03-03","close":2960.0},{"date":"2026-03-04","close":2720.0},{"date":"2026-03-05","close":2890.0},{"date":"2026-03-06","close":2955.0},{"date":"2026-03-09","close":3060.0},{"date":"2026-03-10","close":3020.0},{"date":"2026-03-11","close":3035.0},{"date":"2026-03-12","close":3090.0},{"date":"2026-03-13","close":3215.0},{"date":"2026-03-16","close":3345.0},{"date":"2026-03-17","close":3215.0},{"date":"2026-03-18","close":3290.0},{"date":"2026-03-19","close":3315.0},{"date":"2026-03-20","close":3385.0},{"date":"2026-03-23","close":3340.0},{"date":"2026-03-24","close":3405.0},{"date":"2026-03-25","close":3390.0},{"date":"2026-03-26","close":3390.0},{"date":"2026-03-27","close":3390.0},{"date":"2026-03-30","close":3440.0},{"date":"2026-03-31","close":3340.0},{"date":"2026-04-01","close":3470.0},{"date":"2026-04-02","close":3370.0},{"date":"2026-04-03","close":3585.0},{"date":"2026-04-06","close":3560.0},{"date":"2026-04-07","close":3425.0},{"date":"2026-04-08","close":3430.0},{"date":"2026-04-09","close":3390.0},{"date":"2026-04-10","close":3465.0},{"date":"2026-04-13","close":3655.0},{"date":"2026-04-14","close":3660.0},{"date":"2026-04-15","close":3630.0},{"date":"2026-04-16","close":3665.0},{"date":"2026-04-17","close":3820.0},{"date":"2026-04-20","close":3735.0},{"date":"2026-04-21","close":3640.0},{"date":"2026-04-22","close":3585.0},{"date":"2026-04-23","close":3595.0},{"date":"2026-04-24","close":3545.0},{"date":"2026-04-27","close":3680.0},{"date":"2026-04-28","close":3740.0},{"date":"2026-04-29","close":3700.0},{"date":"2026-04-30","close":3655.0},{"date":"2026-05-04","close":3660.0},{"date":"2026-05-06","close":3530.0},{"date":"2026-05-07","close":3620.0},{"date":"2026-05-08","close":3540.0},{"date":"2026-05-11","close":4600.0},{"date":"2026-05-12","close":4250.0},{"date":"2026-05-13","close":4295.0},{"date":"2026-05-14","close":4790.0},{"date":"2026-05-15","close":4115.0},{"date":"2026-05-18","close":3900.0},{"date":"2026-05-19","close":3830.0},{"date":"2026-05-20","close":3690.0},{"date":"2026-05-21","close":3685.0},{"date":"2026-05-22","close":3775.0},{"date":"2026-05-26","close":3655.0},{"date":"2026-05-27","close":3465.0},{"date":"2026-05-28","close":3290.0},{"date":"2026-05-29","close":3150.0},{"date":"2026-06-01","close":3050.0},{"date":"2026-06-02","close":3020.0},{"date":"2026-06-04","close":2905.0},{"date":"2026-06-05","close":2880.0},{"date":"2026-06-08","close":2690.0},{"date":"2026-06-09","close":2755.0},{"date":"2026-06-10","close":2735.0},{"date":"2026-06-11","close":2765.0},{"date":"2026-06-12","close":2860.0},{"date":"2026-06-15","close":2905.0},{"date":"2026-06-16","close":2930.0},{"date":"2026-06-17","close":2930.0},{"date":"2026-06-18","close":2855.0},{"date":"2026-06-19","close":2720.0},{"date":"2026-06-22","close":2710.0},{"date":"2026-06-23","close":2590.0},{"date":"2026-06-24","close":2595.0},{"date":"2026-06-25","close":2555.0},{"date":"2026-06-26","close":2455.0},{"date":"2026-06-29","close":2610.0},{"date":"2026-06-30","close":2535.0},{"date":"2026-07-01","close":2585.0},{"date":"2026-07-02","close":2605.0},{"date":"2026-07-03","close":2700.0},{"date":"2026-07-06","close":2760.0},{"date":"2026-07-07","close":2730.0},{"date":"2026-07-08","close":2665.0},{"date":"2026-07-09","close":2685.0},{"date":"2026-07-10","close":2825.0},{"date":"2026-07-13","close":2730.0},{"date":"2026-07-14","close":2700.0},{"date":"2026-07-15","close":2805.0},{"date":"2026-07-16","close":2780.0},{"date":"2026-07-20","close":2630.0},{"date":"2026-07-21","close":2655.0},{"date":"2026-07-22","close":2640.0},{"date":"2026-07-23","close":2760.0},{"date":"2026-07-24","close":2705.0},{"date":"2026-07-27","close":2650.0},{"date":"2026-07-28","close":2585.0},{"date":"2026-07-29","close":2410.0},{"date":"2026-07-30","close":2400.0},{"date":"2026-07-31","close":2545.0},{"date":"2026-08-03","close":2560.0},{"date":"2026-08-04","close":2610.0},{"date":"2026-08-05","close":2650.0},{"date":"2026-08-06","close":2645.0},{"date":"2026-08-07","close":2665.0},{"date":"2026-08-10","close":2785.0},{"date":"2026-08-11","close":2785.0},{"date":"2026-08-12","close":2805.0},{"date":"2026-08-13","close":2750.0},{"date":"2026-08-14","close":2730.0},{"date":"2026-08-18","close":2665.0},{"date":"2026-08-19","close":2610.0},{"date":"2026-08-20","close":2625.0},{"date":"2026-08-21","close":2710.0},{"date":"2026-08-24","close":2725.0},{"date":"2026-08-25","close":2765.0},{"date":"2026-08-26","close":2795.0},{"date":"2026-08-27","close":2765.0},{"date":"2026-08-28","close":2785.0},{"date":"2026-08-31","close":2730.0},{"date":"2026-09-01","close":2745.0},{"date":"2026-09-02","close":2665.0},{"date":"2026-09-03","close":2660.0},{"date":"2026-09-04","close":2670.0},{"date":"2026-09-07","close":2715.0},{"date":"2026-09-08","close":2675.0},{"date":"2026-09-09","close":2685.0},{"date":"2026-09-10","close":2680.0},{"date":"2026-09-11","close":2670.0},{"date":"2026-09-14","close":2635.0},{"date":"2026-09-15","close":2650.0},{"date":"2026-09-16","close":2635.0},{"date":"2026-09-17","close":2610.0},{"date":"2026-09-18","close":2610.0},{"date":"2026-09-21","close":2595.0},{"date":"2026-09-22","close":2605.0},{"date":"2026-09-23","close":2610.0},{"date":"2026-09-28","close":2600.0},{"date":"2026-09-29","close":2615.0},{"date":"2026-09-30","close":2575.0},{"date":"2026-10-01","close":2595.0},{"date":"2026-10-02","close":2600.0},{"date":"2026-10-06","close":2615.0},{"date":"2026-10-07","close":2595.0},{"date":"2026-10-08","close":2565.0},{"date":"2026-10-12","close":2475.0},{"date":"2026-10-13","close":2455.0},{"date":"2026-10-14","close":2465.0},{"date":"2026-10-15","close":2350.0},{"date":"2026-10-16","close":2460.0},{"date":"2026-10-19","close":2580.0},{"date":"2026-10-20","close":2550.0},{"date":"2026-10-21","close":2625.0},{"date":"2026-10-22","close":2595.0},{"date":"2026-10-23","close":2505.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-5131.0,"foreign_net":5131.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":6055.0,"foreign_net":-6055.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":1442.0,"foreign_net":-1442.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":4833.0,"foreign_net":-4833.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-10126.0,"foreign_net":9703.0,"institution_net":423.0},{"date":"2026-10-15","retail_net":-973.0,"foreign_net":973.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-483.0,"foreign_net":483.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-21221.0,"foreign_net":30070.0,"institution_net":-8849.0},{"date":"2026-10-12","retail_net":30893.0,"foreign_net":-30893.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-50873.0,"foreign_net":50873.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":24217.0,"foreign_net":-24217.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-7505.0,"foreign_net":7505.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":8397.0,"foreign_net":-8397.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-5208.0,"foreign_net":5208.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":8197.0,"foreign_net":-602.0,"institution_net":-7595.0},{"date":"2026-09-29","retail_net":11534.0,"foreign_net":-11534.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-1677.0,"foreign_net":1677.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":16612.0,"foreign_net":-16569.0,"institution_net":-43.0},{"date":"2026-09-22","retail_net":741.0,"foreign_net":-600.0,"institution_net":-141.0},{"date":"2026-09-21","retail_net":39528.0,"foreign_net":-39712.0,"institution_net":184.0},{"date":"2026-09-18","retail_net":13016.0,"foreign_net":-13016.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":2542.0,"foreign_net":-2542.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":4424.0,"foreign_net":-1431.0,"institution_net":-2993.0},{"date":"2026-09-15","retail_net":23636.0,"foreign_net":-23636.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":14796.0,"foreign_net":-14796.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":16082.0,"foreign_net":-16082.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-1520.0,"foreign_net":480.0,"institution_net":1040.0},{"date":"2026-09-09","retail_net":-23150.0,"foreign_net":22107.0,"institution_net":1043.0},{"date":"2026-09-08","retail_net":27345.0,"foreign_net":-28286.0,"institution_net":941.0},{"date":"2026-09-07","retail_net":-6279.0,"foreign_net":-16318.0,"institution_net":22597.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-5131.0,"foreign_net":5131.0,"institution_net":0},"d3":{"retail_net":2366.0,"foreign_net":-2366.0,"institution_net":0},"d7":{"retail_net":-4383.0,"foreign_net":3960.0,"institution_net":423.0},"d14":{"retail_net":-25683.0,"foreign_net":34109.0,"institution_net":-8426.0},"d30":{"retail_net":120144.0,"foreign_net":-126751.0,"institution_net":6607.0}},"analysis":"최근 5일 외국인 순매수 2504.00, 기관 순매수 423.00. 30일 누적: 외국인 -12.68만, 기관 6607.00.","foreign_flow":2504.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":423.0},"insider_trades":[],"price_analysis":{"current":2465.0,"low_30d":2320.0,"support":2362.5,"high_30d":2745.0,"change_1d":-5.0,"change_7d":-4.7,"change_30d":-8.0,"resistance":2702.5,"position_in_range":34.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.65,"per":null,"quarter":"2024-Q2"},{"pbr":0.61,"per":null,"quarter":"2024-Q3"},{"pbr":0.64,"per":51.22,"quarter":"2024-Q4"},{"pbr":0.63,"per":32.4,"quarter":"2025-Q1"},{"pbr":0.69,"per":25.35,"quarter":"2025-Q2"},{"pbr":0.66,"per":20.93,"quarter":"2025-Q3"},{"pbr":0.64,"per":21.59,"quarter":"2025-Q4"},{"pbr":0.76,"per":20.11,"quarter":"2026-Q1"},{"pbr":0.56,"per":18.52,"quarter":"2026-Q2"},{"pbr":0.37,"per":18.01,"quarter":"현재"}],"timeline":[{"close":2918.1013,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2723.2366,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2873.4128,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2843.9419,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3094.4446,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2922.531,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2845.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3340.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2535.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.65,"pbr_5y_low":0.56,"per_5y_avg":27.16,"per_5y_low":18.52,"current_pbr":0.37,"current_per":18.01,"pbr_5y_high":0.76,"per_5y_high":51.22,"pbr_5y_median":0.64,"per_5y_median":21.59,"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 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"OTHER INDUSTRIAL METALS & MINING"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +11.8%"},"momentum":{"grade":"C","reason":"RSI 51"},"valuation":{"grade":"C","reason":"PER 17.97x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.17,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.28,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.72,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.69,"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":9.4,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.06,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.38,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.65,"per":null,"close":2918.1013,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.61,"per":null,"close":2723.2366,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.64,"per":51.22,"close":2873.4128,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.63,"per":32.4,"close":2843.9419,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.69,"per":25.35,"close":3094.4446,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.66,"per":20.93,"close":2922.531,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.64,"per":21.59,"close":2845.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.76,"per":20.11,"close":3340.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.56,"per":18.52,"close":2535.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"18.0배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.3%"}],"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":18.73,"pbr":null,"per":null,"roa":0.0016857329416225207,"roe":0.002843058665902712,"revenue":71478912965.0,"market_cap":null,"net_income":454522276.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.09402971287897229,"total_assets":269628874644.0,"total_equity":159870874791.0,"profit_margin":0.006358830277994841,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2155529018.0,"operating_margin":0.03015615275312686},{"eps":55.28,"pbr":0.53,"per":27.58,"roa":0.005342954867772986,"roe":0.008644256598452223,"revenue":63944734789.0,"market_cap":88300000000.0,"net_income":1341581417.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.07761213165362496,"total_assets":251093533485.0,"total_equity":155199166258.0,"profit_margin":0.020980326549587685,"dividend_yield":1.37,"fiscal_quarter":"Q1","operating_income":2361805134.0,"operating_margin":0.03693509937594246},{"eps":41.82,"pbr":null,"per":null,"roa":0.0043161236946455865,"roe":0.006446690409771484,"revenue":52433380775.0,"market_cap":null,"net_income":1014796480.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.07370990935306516,"total_assets":235117561913.0,"total_equity":157413558818.0,"profit_margin":0.01935401580063383,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1736456458.0,"operating_margin":0.03311738500043344},{"eps":21.03,"pbr":null,"per":null,"roa":0.0021984510067473992,"roe":0.0032902339605399185,"revenue":52527318109.0,"market_cap":null,"net_income":510442754.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.06151885897342873,"total_assets":232182910801.0,"total_equity":155138740929.0,"profit_margin":0.00971766258731837,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1092759982.0,"operating_margin":0.0208036507733443},{"eps":47.96,"pbr":null,"per":null,"roa":0.004896458115276301,"roe":0.007383533857486398,"revenue":53672244205.0,"market_cap":null,"net_income":1163853867.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.077626303030792,"total_assets":237693009845.0,"total_equity":157628296892.0,"profit_margin":0.021684464367740703,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1583472744.0,"operating_margin":0.029502637116345636},{"eps":20.94,"pbr":null,"per":null,"roa":0.0022126761909779798,"roe":0.003216021961715788,"revenue":50602252516.0,"market_cap":null,"net_income":508300287.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.06606749733014197,"total_assets":229721948956.0,"total_equity":158052492505.0,"profit_margin":0.010045013052319751,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":824758352.0,"operating_margin":0.016298846612395734},{"eps":49.73,"pbr":null,"per":null,"roa":0.005248177992287946,"roe":0.007618021548332828,"revenue":48861588812.0,"market_cap":null,"net_income":1206980156.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.07080861840805096,"total_assets":229980796721.0,"total_equity":158437482533.0,"profit_margin":0.024702024337439794,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1782295720.0,"operating_margin":0.036476417638762554},{"eps":3.43,"pbr":null,"per":null,"roa":0.0003717449599693946,"roe":0.0005286978951044919,"revenue":50514344516.0,"market_cap":null,"net_income":83192944.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.06755369243520801,"total_assets":223790375011.0,"total_equity":157354407442.0,"profit_margin":0.0016469172231592419,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":811359225.0,"operating_margin":0.01606195691093267},{"eps":13.67,"pbr":null,"per":null,"roa":0.001438576667448883,"roe":0.002109169787101875,"revenue":55098720422.0,"market_cap":null,"net_income":331711694.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.0788223196970271,"total_assets":230583257400.0,"total_equity":157271214498.0,"profit_margin":0.006020315743440623,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1991093624.0,"operating_margin":0.03613683963529922},{"eps":-10.73,"pbr":null,"per":null,"roa":-0.0011127229761157028,"roe":-0.0016592125204143513,"revenue":53023108262.0,"market_cap":null,"net_income":-260395988.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.04551201551738257,"total_assets":234016905905.0,"total_equity":156939502804.0,"profit_margin":-0.004910990632863703,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":209770237.0,"operating_margin":0.003956204075466012},{"eps":-32.98,"pbr":null,"per":null,"roa":-0.003405122046227062,"roe":-0.005075207995510671,"revenue":55573650670.0,"market_cap":null,"net_income":-800285527.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.04377130697143744,"total_assets":235024036183.0,"total_equity":157685266832.0,"profit_margin":-0.014400449086063253,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-584004410.0,"operating_margin":-0.010508656583816252},{"eps":-20.42,"pbr":null,"per":null,"roa":-0.0020279431852483335,"roe":-0.0031269982255379826,"revenue":59615846236.0,"market_cap":null,"net_income":-495584041.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.03319800465744076,"total_assets":244377675176.0,"total_equity":158485552359.0,"profit_margin":-0.008312958253383535,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-259468297.0,"operating_margin":-0.00435233773203266}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":56.1,"per":51.22,"date":"2024-12","close":2873.41,"source":"reported"},{"eps":56.1,"per":52.62,"date":"2025-01","close":2952.0,"source":"reported"},{"eps":56.1,"per":54.98,"date":"2025-02","close":3084.62,"source":"reported"},{"eps":87.77,"per":32.4,"date":"2025-03","close":2843.94,"source":"reported"},{"eps":87.77,"per":35.76,"date":"2025-04","close":3138.65,"source":"reported"},{"eps":87.77,"per":35.03,"date":"2025-05","close":3074.8,"source":"reported"},{"eps":122.06,"per":25.35,"date":"2025-06","close":3094.44,"source":"reported"},{"eps":122.06,"per":26.2,"date":"2025-07","close":3197.59,"source":"reported"},{"eps":122.06,"per":26.72,"date":"2025-08","close":3261.45,"source":"reported"},{"eps":139.66,"per":20.93,"date":"2025-09","close":2922.53,"source":"reported"},{"eps":139.66,"per":20.93,"date":"2025-10","close":2922.53,"source":"reported"},{"eps":139.66,"per":20.33,"date":"2025-11","close":2839.03,"source":"reported"},{"eps":131.75,"per":21.59,"date":"2025-12","close":2845.0,"source":"reported"},{"eps":131.75,"per":23.34,"date":"2026-01","close":3075.0,"source":"reported"},{"eps":131.75,"per":22.85,"date":"2026-02","close":3010.0,"source":"reported"},{"eps":166.09,"per":20.11,"date":"2026-03","close":3340.0,"source":"reported"},{"eps":166.09,"per":22.01,"date":"2026-04","close":3655.0,"source":"reported"},{"eps":166.09,"per":18.97,"date":"2026-05","close":3150.0,"source":"reported"},{"eps":136.86,"per":18.52,"date":"2026-06","close":2535.0,"source":"reported"},{"eps":136.86,"per":18.6,"date":"2026-07","close":2545.0,"source":"reported"},{"eps":136.86,"per":19.95,"date":"2026-08","close":2730.0,"source":"reported"},{"eps":136.86,"per":18.81,"date":"2026-09","close":2575.0,"source":"reported"},{"eps":136.86,"per":18.3,"date":"2026-10","close":2505.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.2,"std":11.13,"count":23,"current":18.3,"lower_1sd":16.07,"upper_1sd":38.33},"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":"티플랙스","phase":"above-fold","symbol_resolved":true}