{"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":"2026-10-23T09:51:11.112487+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":14.0,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","unit":"%","value":84.6,"direction":"higher_better","percentile":87}],"summary":"매출 +14.0%","percentile":76},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":42.9,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.0,"direction":"higher_better","percentile":38}],"summary":"RSI 43","percentile":37},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.18x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":18.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.3%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.11,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.04,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":18.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.15,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 5.1x, 순차입금비율 0.0x","percentile":79}},"signals":[],"summary":"빅솔론(093190)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1523.30억. 현재가 7,920원, 전일 대비 -0.9%, 30일 -7.0%. PER 5.2배 / ROE 3.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.21만, 기관 순매수 5059.00.","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":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.19,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.19%","value_pct":4.19},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":21.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.04,"direction":"lower_better","percentile":null}],"summary":"배당성향 22%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.19},"catalysts":["전분기 대비 매출 14% 성장"],"portfolio":null,"technical":{"macd":-72.50627529135818,"grade":"D","trend":"하락","atr_14":392.85714285714283,"rsi_14":42.857142857142854,"sma_20":8180.5,"sma_60":8390.0,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 42.9로 중립 구간입니다. MACD(-72.51)가 시그널선(-65.58)을 하회합니다(데드크로스). 현재가가 SMA20(8180)과 SMA60(8390) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7918~8443 (현재 위치 0%).","bb_lower":7917.785325876152,"bb_upper":8443.214674123848,"macd_signal":-65.57576158912919},"change_pct":-2.88,"chart_data":[{"date":"2024-10-23","open":4108,"high":4117,"low":4077,"close":4113,"volume":3268,"rsi_14":33.75,"sma_20":4656.75,"sma_60":4707.25,"sma_120":4836.04},{"date":"2024-10-24","open":4108,"high":4185,"low":4090,"close":4131,"volume":18294,"rsi_14":40.26,"sma_20":4640.75,"sma_60":4704.75,"sma_120":4829.71},{"date":"2024-10-25","open":4126,"high":4172,"low":4099,"close":4113,"volume":5404,"rsi_14":35.9,"sma_20":4618.5,"sma_60":4701.0,"sma_120":4824.29},{"date":"2024-10-28","open":4149,"high":4149,"low":4045,"close":4077,"volume":9692,"rsi_14":28.4,"sma_20":4604.0,"sma_60":4698.33,"sma_120":4817.62},{"date":"2024-10-29","open":4077,"high":4135,"low":4058,"close":4095,"volume":12593,"rsi_14":41.54,"sma_20":4587.75,"sma_60":4695.42,"sma_120":4811.29},{"date":"2024-10-30","open":4095,"high":4104,"low":4058,"close":4063,"volume":3035,"rsi_14":31.82,"sma_20":4573.75,"sma_60":4693.58,"sma_120":4803.5},{"date":"2024-10-31","open":4104,"high":4104,"low":3918,"close":3927,"volume":36403,"rsi_14":16.67,"sma_20":4557.0,"sma_60":4690.17,"sma_120":4794.04},{"date":"2024-11-01","open":3941,"high":3972,"low":3918,"close":3968,"volume":6788,"rsi_14":25.53,"sma_20":4544.25,"sma_60":4686.5,"sma_120":4785.46},{"date":"2024-11-04","open":3968,"high":3972,"low":3918,"close":3954,"volume":4353,"rsi_14":26.67,"sma_20":4530.0,"sma_60":4681.67,"sma_120":4776.67},{"date":"2024-11-05","open":3972,"high":3990,"low":3927,"close":3990,"volume":2419,"rsi_14":32.65,"sma_20":4516.5,"sma_60":4680.0,"sma_120":4768.04},{"date":"2024-11-06","open":3995,"high":4072,"low":3986,"close":4054,"volume":26143,"rsi_14":41.44,"sma_20":4511.5,"sma_60":4684.5,"sma_120":4760.42},{"date":"2024-11-07","open":4077,"high":4077,"low":3977,"close":4000,"volume":9849,"rsi_14":39.32,"sma_20":4502.0,"sma_60":4683.08,"sma_120":4752.46},{"date":"2024-11-08","open":3950,"high":4004,"low":3950,"close":3986,"volume":7731,"rsi_14":40.35,"sma_20":4490.25,"sma_60":4681.17,"sma_120":4745.12},{"date":"2024-11-11","open":3986,"high":4022,"low":3918,"close":3923,"volume":10014,"rsi_14":36.22,"sma_20":4476.25,"sma_60":4676.17,"sma_120":4737.04},{"date":"2024-11-12","open":3972,"high":3972,"low":3850,"close":3859,"volume":6917,"rsi_14":29.1,"sma_20":4460.5,"sma_60":4668.92,"sma_120":4727.62},{"date":"2024-11-13","open":3904,"high":3909,"low":3746,"close":3759,"volume":50846,"rsi_14":23.03,"sma_20":4439.25,"sma_60":4659.75,"sma_120":4717.04},{"date":"2024-11-14","open":3728,"high":3909,"low":3728,"close":3850,"volume":16726,"rsi_14":32.74,"sma_20":4423.25,"sma_60":4653.83,"sma_120":4707.54},{"date":"2024-11-15","open":3850,"high":3877,"low":3723,"close":3809,"volume":11457,"rsi_14":32.54,"sma_20":4406.5,"sma_60":4647.25,"sma_120":4697.17},{"date":"2024-11-18","open":3827,"high":3873,"low":3827,"close":3873,"volume":2298,"rsi_14":36.31,"sma_20":4394.75,"sma_60":4643.83,"sma_120":4688.04},{"date":"2024-11-19","open":3873,"high":3873,"low":3832,"close":3832,"volume":5277,"rsi_14":35.91,"sma_20":4381.0,"sma_60":4639.75,"sma_120":4678.71},{"date":"2024-11-20","open":3868,"high":3891,"low":3809,"close":3818,"volume":7619,"rsi_14":42.21,"sma_20":4364.75,"sma_60":4633.0,"sma_120":4670.17},{"date":"2024-11-21","open":3787,"high":3864,"low":3787,"close":3846,"volume":3401,"rsi_14":41.06,"sma_20":4349.0,"sma_60":4624.92,"sma_120":4662.62},{"date":"2024-11-22","open":3814,"high":3864,"low":3814,"close":3823,"volume":9103,"rsi_14":40.52,"sma_20":4333.0,"sma_60":4612.58,"sma_120":4655.54},{"date":"2024-11-25","open":3805,"high":3859,"low":3805,"close":3836,"volume":3864,"rsi_14":38.51,"sma_20":4319.75,"sma_60":4602.33,"sma_120":4649.83},{"date":"2024-11-26","open":3836,"high":3895,"low":3818,"close":3895,"volume":6478,"rsi_14":38.1,"sma_20":4308.75,"sma_60":4593.83,"sma_120":4644.83},{"date":"2024-11-27","open":3891,"high":3918,"low":3846,"close":3846,"volume":37219,"rsi_14":38.36,"sma_20":4296.75,"sma_60":4582.92,"sma_120":4640.0},{"date":"2024-11-28","open":3891,"high":3918,"low":3846,"close":3918,"volume":3548,"rsi_14":45.28,"sma_20":4296.25,"sma_60":4571.5,"sma_120":4635.96},{"date":"2024-11-29","open":3918,"high":3923,"low":3868,"close":3868,"volume":27265,"rsi_14":46.15,"sma_20":4290.75,"sma_60":4559.42,"sma_120":4631.38},{"date":"2024-12-02","open":3868,"high":3909,"low":3750,"close":3759,"volume":20912,"rsi_14":43.37,"sma_20":4280.0,"sma_60":4546.25,"sma_120":4625.46},{"date":"2024-12-03","open":3746,"high":3782,"low":3714,"close":3737,"volume":13569,"rsi_14":48.32,"sma_20":4266.0,"sma_60":4532.5,"sma_120":4619.21},{"date":"2024-12-04","open":3714,"high":3778,"low":3615,"close":3769,"volume":27762,"rsi_14":43.38,"sma_20":4250.25,"sma_60":4518.75,"sma_120":4613.21},{"date":"2024-12-05","open":3769,"high":3773,"low":3701,"close":3759,"volume":75382,"rsi_14":45.74,"sma_20":4237.0,"sma_60":4506.5,"sma_120":4607.21},{"date":"2024-12-06","open":3773,"high":3814,"low":3759,"close":3805,"volume":20365,"rsi_14":44.0,"sma_20":4227.0,"sma_60":4494.42,"sma_120":4601.88},{"date":"2024-12-09","open":3764,"high":3800,"low":3705,"close":3710,"volume":143121,"rsi_14":40.15,"sma_20":4215.25,"sma_60":4482.42,"sma_120":4595.67},{"date":"2024-12-10","open":3624,"high":3732,"low":3624,"close":3732,"volume":76261,"rsi_14":43.17,"sma_20":4208.25,"sma_60":4471.92,"sma_120":4589.75},{"date":"2024-12-11","open":3732,"high":3864,"low":3732,"close":3836,"volume":58913,"rsi_14":49.36,"sma_20":4212.5,"sma_60":4462.58,"sma_120":4584.92},{"date":"2024-12-12","open":3836,"high":3882,"low":3836,"close":3882,"volume":56060,"rsi_14":54.04,"sma_20":4214.25,"sma_60":4453.92,"sma_120":4580.79},{"date":"2024-12-13","open":3882,"high":3886,"low":3864,"close":3877,"volume":38213,"rsi_14":52.83,"sma_20":4218.0,"sma_60":4445.0,"sma_120":4576.79},{"date":"2024-12-16","open":3877,"high":3918,"low":3877,"close":3918,"volume":81440,"rsi_14":51.61,"sma_20":4220.5,"sma_60":4435.5,"sma_120":4573.25},{"date":"2024-12-17","open":3950,"high":3959,"low":3895,"close":3909,"volume":14930,"rsi_14":54.79,"sma_20":4224.75,"sma_60":4425.83,"sma_120":4569.5},{"date":"2024-12-18","open":3959,"high":3959,"low":3909,"close":3959,"volume":6284,"rsi_14":53.19,"sma_20":4232.5,"sma_60":4418.0,"sma_120":4566.83},{"date":"2024-12-19","open":3900,"high":3954,"low":3882,"close":3923,"volume":36413,"rsi_14":54.35,"sma_20":4236.75,"sma_60":4408.83,"sma_120":4564.25},{"date":"2024-12-20","open":3923,"high":3950,"low":3868,"close":3923,"volume":20561,"rsi_14":65.79,"sma_20":4242.25,"sma_60":4397.92,"sma_120":4561.58},{"date":"2024-12-23","open":3923,"high":4022,"low":3895,"close":4009,"volume":19749,"rsi_14":73.44,"sma_20":4251.75,"sma_60":4391.83,"sma_120":4559.92},{"date":"2024-12-24","open":4009,"high":4031,"low":3986,"close":4031,"volume":17924,"rsi_14":73.02,"sma_20":4259.25,"sma_60":4385.25,"sma_120":4558.29},{"date":"2024-12-26","open":3986,"high":4081,"low":3986,"close":4072,"volume":11783,"rsi_14":75.94,"sma_20":4271.75,"sma_60":4380.75,"sma_120":4557.12},{"date":"2024-12-27","open":4181,"high":4186,"low":4053,"close":4058,"volume":12457,"rsi_14":54.82,"sma_20":4269.5,"sma_60":4374.25,"sma_120":4554.67},{"date":"2024-12-30","open":4058,"high":4110,"low":4058,"close":4110,"volume":966,"rsi_14":65.38,"sma_20":4272.75,"sma_60":4369.25,"sma_120":4553.79},{"date":"2025-01-02","open":4110,"high":4115,"low":4077,"close":4110,"volume":4956,"rsi_14":64.24,"sma_20":4282.0,"sma_60":4364.0,"sma_120":4553.25},{"date":"2025-01-03","open":4072,"high":4138,"low":4072,"close":4119,"volume":3935,"rsi_14":58.46,"sma_20":4293.0,"sma_60":4358.5,"sma_120":4552.67},{"date":"2025-01-06","open":4072,"high":4167,"low":4072,"close":4134,"volume":12701,"rsi_14":56.1,"sma_20":4303.0,"sma_60":4354.92,"sma_120":4551.58},{"date":"2025-01-07","open":4119,"high":4181,"low":4119,"close":4176,"volume":6482,"rsi_14":59.54,"sma_20":4315.75,"sma_60":4351.58,"sma_120":4550.79},{"date":"2025-01-08","open":4176,"high":4224,"low":4138,"close":4195,"volume":11435,"rsi_14":57.94,"sma_20":4327.0,"sma_60":4348.08,"sma_120":4548.25},{"date":"2025-01-09","open":4181,"high":4238,"low":4181,"close":4228,"volume":19578,"rsi_14":61.07,"sma_20":4345.25,"sma_60":4345.58,"sma_120":4545.96},{"date":"2025-01-10","open":4191,"high":4238,"low":4191,"close":4238,"volume":6831,"rsi_14":58.2,"sma_20":4362.75,"sma_60":4343.83,"sma_120":4543.42},{"date":"2025-01-13","open":4238,"high":4252,"low":4209,"close":4233,"volume":4501,"rsi_14":61.74,"sma_20":4374.25,"sma_60":4342.0,"sma_120":4540.0},{"date":"2025-01-14","open":4233,"high":4262,"low":4214,"close":4224,"volume":9423,"rsi_14":60.68,"sma_20":4382.75,"sma_60":4340.08,"sma_120":4536.38},{"date":"2025-01-15","open":4224,"high":4252,"low":4219,"close":4228,"volume":6213,"rsi_14":53.54,"sma_20":4391.75,"sma_60":4338.75,"sma_120":4532.46},{"date":"2025-01-16","open":4247,"high":4252,"low":4228,"close":4233,"volume":4359,"rsi_14":51.58,"sma_20":4398.75,"sma_60":4338.0,"sma_120":4528.54},{"date":"2025-01-17","open":4257,"high":4257,"low":4233,"close":4238,"volume":1999,"rsi_14":47.13,"sma_20":4406.5,"sma_60":4337.42,"sma_120":4524.96},{"date":"2025-01-20","open":4238,"high":4285,"low":4228,"close":4285,"volume":9136,"rsi_14":94.44,"sma_20":4414.0,"sma_60":4337.08,"sma_120":4522.17},{"date":"2025-01-21","open":4243,"high":4337,"low":4243,"close":4333,"volume":9883,"rsi_14":94.34,"sma_20":4426.0,"sma_60":4337.25,"sma_120":4521.0},{"date":"2025-01-22","open":4304,"high":4352,"low":4290,"close":4328,"volume":4694,"rsi_14":92.59,"sma_20":4437.75,"sma_60":4337.67,"sma_120":4519.33},{"date":"2025-01-23","open":4337,"high":4352,"low":4323,"close":4342,"volume":4082,"rsi_14":92.73,"sma_20":4445.5,"sma_60":4339.0,"sma_120":4518.67},{"date":"2025-01-24","open":4356,"high":4356,"low":4300,"close":4337,"volume":37226,"rsi_14":90.57,"sma_20":4451.75,"sma_60":4339.92,"sma_120":4517.67},{"date":"2025-01-31","open":4342,"high":4342,"low":4209,"close":4209,"volume":6371,"rsi_14":54.93,"sma_20":4449.0,"sma_60":4339.17,"sma_120":4516.38},{"date":"2025-02-03","open":4167,"high":4209,"low":4157,"close":4162,"volume":19422,"rsi_14":45.45,"sma_20":4454.5,"sma_60":4340.08,"sma_120":4515.12},{"date":"2025-02-04","open":4162,"high":4224,"low":4162,"close":4219,"volume":2598,"rsi_14":48.78,"sma_20":4460.25,"sma_60":4341.25,"sma_120":4513.88},{"date":"2025-02-05","open":4205,"high":4276,"low":4205,"close":4276,"volume":5696,"rsi_14":54.35,"sma_20":4469.0,"sma_60":4343.67,"sma_120":4512.67},{"date":"2025-02-06","open":4281,"high":4627,"low":4252,"close":4575,"volume":117808,"rsi_14":73.38,"sma_20":4493.0,"sma_60":4350.67,"sma_120":4515.33},{"date":"2025-02-07","open":4627,"high":4627,"low":4527,"close":4527,"volume":45347,"rsi_14":69.75,"sma_20":4513.75,"sma_60":4355.67,"sma_120":4520.08},{"date":"2025-02-10","open":4575,"high":4707,"low":4556,"close":4679,"volume":46896,"rsi_14":74.61,"sma_20":4540.25,"sma_60":4364.33,"sma_120":4523.71},{"date":"2025-02-11","open":4702,"high":4750,"low":4636,"close":4721,"volume":35129,"rsi_14":75.62,"sma_20":4568.0,"sma_60":4374.0,"sma_120":4527.58},{"date":"2025-02-12","open":4721,"high":4769,"low":4665,"close":4674,"volume":36871,"rsi_14":71.9,"sma_20":4591.5,"sma_60":4384.0,"sma_120":4530.08},{"date":"2025-02-13","open":4679,"high":4702,"low":4627,"close":4688,"volume":19840,"rsi_14":70.94,"sma_20":4615.25,"sma_60":4395.42,"sma_120":4532.17},{"date":"2025-02-14","open":4655,"high":4707,"low":4655,"close":4674,"volume":19898,"rsi_14":68.37,"sma_20":4638.5,"sma_60":4408.42,"sma_120":4534.08},{"date":"2025-02-17","open":4674,"high":4712,"low":4636,"close":4698,"volume":18156,"rsi_14":69.5,"sma_20":4663.5,"sma_60":4420.17,"sma_120":4537.0},{"date":"2025-02-18","open":4702,"high":4712,"low":4669,"close":4669,"volume":11372,"rsi_14":67.0,"sma_20":4686.75,"sma_60":4432.17,"sma_120":4539.71},{"date":"2025-02-19","open":4627,"high":4707,"low":4627,"close":4707,"volume":21561,"rsi_14":68.57,"sma_20":4711.75,"sma_60":4443.67,"sma_120":4543.75},{"date":"2025-02-20","open":4707,"high":4740,"low":4669,"close":4731,"volume":17059,"rsi_14":79.26,"sma_20":4737.75,"sma_60":4456.33,"sma_120":4548.04},{"date":"2025-02-21","open":4731,"high":4750,"low":4702,"close":4740,"volume":6931,"rsi_14":83.89,"sma_20":4761.75,"sma_60":4469.42,"sma_120":4551.21},{"date":"2025-02-24","open":4740,"high":4778,"low":4707,"close":4778,"volume":3912,"rsi_14":83.52,"sma_20":4785.25,"sma_60":4482.67,"sma_120":4553.79},{"date":"2025-02-25","open":4769,"high":4807,"low":4736,"close":4778,"volume":37037,"rsi_14":82.32,"sma_20":4809.0,"sma_60":4496.33,"sma_120":4554.46},{"date":"2025-02-26","open":4740,"high":4769,"low":4721,"close":4721,"volume":29841,"rsi_14":63.72,"sma_20":4829.0,"sma_60":4508.75,"sma_120":4555.54},{"date":"2025-02-27","open":4674,"high":4788,"low":4674,"close":4788,"volume":22299,"rsi_14":73.5,"sma_20":4852.75,"sma_60":4521.25,"sma_120":4557.54},{"date":"2025-02-28","open":4778,"high":4835,"low":4669,"close":4736,"volume":36703,"rsi_14":56.25,"sma_20":4880.5,"sma_60":4533.75,"sma_120":4558.33},{"date":"2025-03-04","open":4736,"high":4788,"low":4726,"close":4759,"volume":19538,"rsi_14":54.35,"sma_20":4912.0,"sma_60":4545.33,"sma_120":4558.42},{"date":"2025-03-05","open":4750,"high":4750,"low":4669,"close":4674,"volume":12966,"rsi_14":50.0,"sma_20":4936.0,"sma_60":4556.33,"sma_120":4557.88},{"date":"2025-03-06","open":4674,"high":4674,"low":4494,"close":4494,"volume":21100,"rsi_14":34.81,"sma_20":4947.5,"sma_60":4566.17,"sma_120":4556.21},{"date":"2025-03-07","open":4541,"high":4750,"low":4499,"close":4750,"volume":42139,"rsi_14":54.3,"sma_20":4956.75,"sma_60":4580.92,"sma_120":4556.71},{"date":"2025-03-10","open":4797,"high":4816,"low":4759,"close":4816,"volume":34088,"rsi_14":56.41,"sma_20":4972.0,"sma_60":4596.25,"sma_120":4557.5},{"date":"2025-03-11","open":4759,"high":4835,"low":4707,"close":4807,"volume":62525,"rsi_14":57.59,"sma_20":4978.75,"sma_60":4611.58,"sma_120":4559.04},{"date":"2025-03-12","open":4873,"high":4930,"low":4807,"close":4883,"volume":23873,"rsi_14":59.3,"sma_20":4987.25,"sma_60":4627.42,"sma_120":4560.92},{"date":"2025-03-13","open":4864,"high":4940,"low":4864,"close":4911,"volume":13307,"rsi_14":59.5,"sma_20":4999.75,"sma_60":4645.5,"sma_120":4563.96},{"date":"2025-03-14","open":4949,"high":4949,"low":4892,"close":4911,"volume":24710,"rsi_14":59.09,"sma_20":5011.5,"sma_60":4663.17,"sma_120":4567.54},{"date":"2025-03-17","open":4883,"high":4968,"low":4883,"close":4921,"volume":16441,"rsi_14":57.81,"sma_20":5024.5,"sma_60":4679.08,"sma_120":4570.83},{"date":"2025-03-18","open":4958,"high":4977,"low":4892,"close":4940,"volume":15772,"rsi_14":58.67,"sma_20":5037.25,"sma_60":4694.5,"sma_120":4574.21},{"date":"2025-03-19","open":4940,"high":4940,"low":4892,"close":4921,"volume":26888,"rsi_14":61.17,"sma_20":5050.5,"sma_60":4709.67,"sma_120":4577.33},{"date":"2025-03-20","open":4930,"high":4940,"low":4902,"close":4940,"volume":9162,"rsi_14":58.99,"sma_20":5062.75,"sma_60":4724.42,"sma_120":4579.96},{"date":"2025-03-21","open":4940,"high":4977,"low":4911,"close":4930,"volume":15458,"rsi_14":62.13,"sma_20":5073.25,"sma_60":4739.17,"sma_120":4582.5},{"date":"2025-03-24","open":4930,"high":4987,"low":4930,"close":4949,"volume":23611,"rsi_14":61.9,"sma_20":5084.25,"sma_60":4753.33,"sma_120":4585.67},{"date":"2025-03-25","open":4911,"high":4996,"low":4911,"close":4968,"volume":6938,"rsi_14":70.13,"sma_20":5094.25,"sma_60":4768.5,"sma_120":4588.67},{"date":"2025-03-26","open":4968,"high":4987,"low":4940,"close":4958,"volume":11743,"rsi_14":91.53,"sma_20":5103.75,"sma_60":4783.5,"sma_120":4590.71},{"date":"2025-03-27","open":4958,"high":4987,"low":4949,"close":4949,"volume":5864,"rsi_14":81.82,"sma_20":5115.75,"sma_60":4796.75,"sma_120":4594.29},{"date":"2025-03-28","open":4911,"high":4977,"low":4845,"close":4845,"volume":53131,"rsi_14":54.05,"sma_20":5118.75,"sma_60":4807.75,"sma_120":4596.5},{"date":"2025-03-31","open":4826,"high":4864,"low":4797,"close":4835,"volume":49806,"rsi_14":54.05,"sma_20":5124.0,"sma_60":4817.83,"sma_120":4599.29},{"date":"2025-04-01","open":4797,"high":4892,"low":4797,"close":4892,"volume":2667,"rsi_14":51.43,"sma_20":5131.0,"sma_60":4832.5,"sma_120":4603.38},{"date":"2025-04-02","open":4864,"high":4940,"low":4864,"close":4940,"volume":6001,"rsi_14":54.05,"sma_20":5145.0,"sma_60":4847.08,"sma_120":4608.17},{"date":"2025-04-03","open":4902,"high":4940,"low":4892,"close":4930,"volume":22876,"rsi_14":52.63,"sma_20":5168.0,"sma_60":4861.5,"sma_120":4612.75},{"date":"2025-04-04","open":4930,"high":4977,"low":4873,"close":4921,"volume":15582,"rsi_14":50.0,"sma_20":5177.0,"sma_60":4875.58,"sma_120":4617.04},{"date":"2025-04-07","open":4864,"high":4864,"low":4603,"close":4684,"volume":29895,"rsi_14":27.87,"sma_20":5170.0,"sma_60":4885.25,"sma_120":4620.08},{"date":"2025-04-08","open":4731,"high":4845,"low":4726,"close":4807,"volume":17995,"rsi_14":41.67,"sma_20":5170.0,"sma_60":4896.33,"sma_120":4623.96},{"date":"2025-04-09","open":4816,"high":4902,"low":4750,"close":4769,"volume":26114,"rsi_14":37.84,"sma_20":5164.0,"sma_60":4906.42,"sma_120":4627.25},{"date":"2025-04-10","open":4816,"high":4930,"low":4816,"close":4921,"volume":11555,"rsi_14":49.44,"sma_20":5164.5,"sma_60":4918.58,"sma_120":4632.08},{"date":"2025-04-11","open":4864,"high":4968,"low":4864,"close":4940,"volume":17145,"rsi_14":49.44,"sma_20":5166.0,"sma_60":4930.92,"sma_120":4637.38},{"date":"2025-04-14","open":4940,"high":4987,"low":4930,"close":4930,"volume":12422,"rsi_14":47.73,"sma_20":5166.5,"sma_60":4943.17,"sma_120":4642.58},{"date":"2025-04-15","open":4968,"high":4968,"low":4930,"close":4940,"volume":5379,"rsi_14":48.86,"sma_20":5166.5,"sma_60":4955.75,"sma_120":4647.92},{"date":"2025-04-16","open":4883,"high":4977,"low":4883,"close":4977,"volume":7772,"rsi_14":51.65,"sma_20":5169.5,"sma_60":4968.92,"sma_120":4653.83},{"date":"2025-04-17","open":4977,"high":4996,"low":4921,"close":4958,"volume":10545,"rsi_14":57.32,"sma_20":5170.5,"sma_60":4981.67,"sma_120":4659.83},{"date":"2025-04-18","open":5006,"high":5006,"low":4949,"close":4977,"volume":2623,"rsi_14":59.04,"sma_20":5173.0,"sma_60":4994.67,"sma_120":4666.04},{"date":"2025-04-21","open":4949,"high":5120,"low":4949,"close":5034,"volume":23443,"rsi_14":59.04,"sma_20":5177.5,"sma_60":5007.83,"sma_120":4672.46},{"date":"2025-04-22","open":5034,"high":5110,"low":4921,"close":4921,"volume":20756,"rsi_14":48.89,"sma_20":5175.0,"sma_60":5018.17,"sma_120":4677.71},{"date":"2025-04-23","open":4977,"high":4996,"low":4854,"close":4940,"volume":42204,"rsi_14":50.55,"sma_20":5174.0,"sma_60":5028.92,"sma_120":4683.29},{"date":"2025-04-24","open":4911,"high":4930,"low":4854,"close":4902,"volume":3677,"rsi_14":48.94,"sma_20":5171.5,"sma_60":5038.75,"sma_120":4688.88},{"date":"2025-04-25","open":4854,"high":4892,"low":4835,"close":4864,"volume":3731,"rsi_14":63.01,"sma_20":5172.5,"sma_60":5048.0,"sma_120":4693.96},{"date":"2025-04-28","open":4911,"high":5129,"low":4873,"close":5072,"volume":27039,"rsi_14":67.07,"sma_20":5185.0,"sma_60":5063.17,"sma_120":4701.17},{"date":"2025-04-29","open":5072,"high":5167,"low":5015,"close":5091,"volume":4767,"rsi_14":71.25,"sma_20":5195.5,"sma_60":5079.5,"sma_120":4709.79},{"date":"2025-04-30","open":5139,"high":5177,"low":5101,"close":5177,"volume":16121,"rsi_14":68.49,"sma_20":5208.0,"sma_60":5096.33,"sma_120":4718.79},{"date":"2025-05-02","open":5120,"high":5186,"low":4940,"close":4940,"volume":6222,"rsi_14":50.0,"sma_20":5208.5,"sma_60":5108.0,"sma_120":4725.83},{"date":"2025-05-07","open":4930,"high":4996,"low":4911,"close":4958,"volume":3623,"rsi_14":51.55,"sma_20":5210.5,"sma_60":5114.75,"sma_120":4732.71},{"date":"2025-05-08","open":5006,"high":5006,"low":4902,"close":4958,"volume":4441,"rsi_14":51.04,"sma_20":5225.0,"sma_60":5122.33,"sma_120":4739.0},{"date":"2025-05-09","open":4958,"high":4958,"low":4902,"close":4958,"volume":1307,"rsi_14":48.91,"sma_20":5233.0,"sma_60":5127.25,"sma_120":4745.79},{"date":"2025-05-12","open":5015,"high":5015,"low":4921,"close":4921,"volume":3619,"rsi_14":47.87,"sma_20":5241.0,"sma_60":5130.75,"sma_120":4752.38},{"date":"2025-05-13","open":4921,"high":4968,"low":4883,"close":4958,"volume":4360,"rsi_14":48.96,"sma_20":5243.0,"sma_60":5135.75,"sma_120":4759.88},{"date":"2025-05-14","open":4958,"high":4958,"low":4883,"close":4902,"volume":6757,"rsi_14":42.71,"sma_20":5241.0,"sma_60":5139.5,"sma_120":4767.46},{"date":"2025-05-15","open":4987,"high":4987,"low":4854,"close":4883,"volume":7154,"rsi_14":47.67,"sma_20":5238.5,"sma_60":5143.17,"sma_120":4775.79},{"date":"2025-05-16","open":4921,"high":4921,"low":4845,"close":4902,"volume":10950,"rsi_14":47.67,"sma_20":5236.5,"sma_60":5146.75,"sma_120":4783.46},{"date":"2025-05-19","open":4854,"high":5120,"low":4854,"close":5091,"volume":23927,"rsi_14":59.8,"sma_20":5242.5,"sma_60":5154.17,"sma_120":4793.17},{"date":"2025-05-20","open":5091,"high":5110,"low":5034,"close":5072,"volume":4562,"rsi_14":61.0,"sma_20":5248.5,"sma_60":5160.58,"sma_120":4802.12},{"date":"2025-05-21","open":5072,"high":5158,"low":5034,"close":5053,"volume":3235,"rsi_14":48.75,"sma_20":5252.5,"sma_60":5166.25,"sma_120":4811.29},{"date":"2025-05-22","open":5082,"high":5139,"low":5053,"close":5120,"volume":11180,"rsi_14":51.76,"sma_20":5257.0,"sma_60":5172.92,"sma_120":4821.17},{"date":"2025-05-23","open":5139,"high":5167,"low":5082,"close":5091,"volume":4241,"rsi_14":44.3,"sma_20":5266.0,"sma_60":5178.42,"sma_120":4830.54},{"date":"2025-05-26","open":5091,"high":5167,"low":5044,"close":5148,"volume":4628,"rsi_14":68.33,"sma_20":5277.0,"sma_60":5184.92,"sma_120":4840.62},{"date":"2025-05-27","open":5186,"high":5186,"low":5044,"close":5148,"volume":7044,"rsi_14":67.24,"sma_20":5290.0,"sma_60":5192.42,"sma_120":4850.58},{"date":"2025-05-28","open":5148,"high":5433,"low":5148,"close":5414,"volume":89289,"rsi_14":77.91,"sma_20":5319.0,"sma_60":5203.42,"sma_120":4862.33},{"date":"2025-05-29","open":5376,"high":5489,"low":5328,"close":5470,"volume":26225,"rsi_14":79.35,"sma_20":5340.0,"sma_60":5216.33,"sma_120":4875.04},{"date":"2025-05-30","open":5423,"high":5480,"low":5385,"close":5451,"volume":13413,"rsi_14":81.11,"sma_20":5359.0,"sma_60":5228.5,"sma_120":4886.92},{"date":"2025-06-02","open":5480,"high":5537,"low":5423,"close":5508,"volume":15367,"rsi_14":81.52,"sma_20":5376.5,"sma_60":5243.17,"sma_120":4899.75},{"date":"2025-06-04","open":5546,"high":5622,"low":5451,"close":5575,"volume":28567,"rsi_14":88.17,"sma_20":5410.0,"sma_60":5262.17,"sma_120":4914.17},{"date":"2025-06-05","open":5575,"high":5584,"low":5489,"close":5565,"volume":19421,"rsi_14":89.13,"sma_20":5442.0,"sma_60":5276.5,"sma_120":4928.71},{"date":"2025-06-09","open":5613,"high":5622,"low":5518,"close":5594,"volume":20958,"rsi_14":89.25,"sma_20":5475.5,"sma_60":5290.17,"sma_120":4943.21},{"date":"2025-06-10","open":5622,"high":5660,"low":5518,"close":5641,"volume":12153,"rsi_14":87.18,"sma_20":5511.5,"sma_60":5304.83,"sma_120":4958.21},{"date":"2025-06-11","open":5660,"high":5726,"low":5641,"close":5698,"volume":17346,"rsi_14":90.24,"sma_20":5552.5,"sma_60":5319.17,"sma_120":4973.29},{"date":"2025-06-12","open":5745,"high":5812,"low":5670,"close":5793,"volume":38724,"rsi_14":93.33,"sma_20":5596.5,"sma_60":5334.67,"sma_120":4990.08},{"date":"2025-06-13","open":5793,"high":5831,"low":5688,"close":5688,"volume":32732,"rsi_14":81.91,"sma_20":5638.0,"sma_60":5348.33,"sma_120":5005.75},{"date":"2025-06-16","open":5688,"high":5850,"low":5641,"close":5831,"volume":15621,"rsi_14":86.79,"sma_20":5688.0,"sma_60":5364.33,"sma_120":5021.71},{"date":"2025-06-17","open":5840,"high":5944,"low":5755,"close":5831,"volume":26992,"rsi_14":86.0,"sma_20":5737.0,"sma_60":5380.0,"sma_120":5037.25},{"date":"2025-06-18","open":5926,"high":5935,"low":5831,"close":5935,"volume":14366,"rsi_14":87.39,"sma_20":5781.5,"sma_60":5397.83,"sma_120":5053.75},{"date":"2025-06-19","open":5954,"high":5954,"low":5869,"close":5926,"volume":6399,"rsi_14":82.14,"sma_20":5826.5,"sma_60":5415.17,"sma_120":5069.79},{"date":"2025-06-20","open":5954,"high":6049,"low":5926,"close":5963,"volume":22774,"rsi_14":81.71,"sma_20":5874.5,"sma_60":5433.33,"sma_120":5086.25},{"date":"2025-06-23","open":5973,"high":5973,"low":5831,"close":5850,"volume":6448,"rsi_14":72.83,"sma_20":5913.0,"sma_60":5449.17,"sma_120":5101.25},{"date":"2025-06-24","open":5954,"high":5992,"low":5821,"close":5850,"volume":3670,"rsi_14":70.93,"sma_20":5953.0,"sma_60":5464.67,"sma_120":5116.58},{"date":"2025-06-25","open":5831,"high":5916,"low":5736,"close":5812,"volume":6369,"rsi_14":65.06,"sma_20":5988.0,"sma_60":5479.67,"sma_120":5131.58},{"date":"2025-06-26","open":5802,"high":5802,"low":5641,"close":5670,"volume":22281,"rsi_14":55.67,"sma_20":6015.5,"sma_60":5492.33,"sma_120":5144.54},{"date":"2025-06-27","open":5670,"high":5726,"low":5584,"close":5594,"volume":8484,"rsi_14":50.0,"sma_20":6025.0,"sma_60":5505.5,"sma_120":5156.62},{"date":"2025-06-30","open":5594,"high":5783,"low":5565,"close":5783,"volume":4432,"rsi_14":56.41,"sma_20":6041.5,"sma_60":5522.17,"sma_120":5170.0},{"date":"2025-07-01","open":5793,"high":5821,"low":5736,"close":5783,"volume":1994,"rsi_14":54.05,"sma_20":6059.0,"sma_60":5537.83,"sma_120":5185.17},{"date":"2025-07-02","open":5783,"high":5783,"low":5556,"close":5688,"volume":7852,"rsi_14":45.05,"sma_20":6068.5,"sma_60":5551.0,"sma_120":5199.04},{"date":"2025-07-03","open":5679,"high":5774,"low":5679,"close":5726,"volume":1007,"rsi_14":51.92,"sma_20":6076.5,"sma_60":5565.0,"sma_120":5213.25},{"date":"2025-07-04","open":5679,"high":5793,"low":5461,"close":5622,"volume":6643,"rsi_14":39.0,"sma_20":6079.5,"sma_60":5577.33,"sma_120":5226.46},{"date":"2025-07-07","open":5584,"high":5774,"low":5584,"close":5736,"volume":2868,"rsi_14":45.54,"sma_20":6087.0,"sma_60":5595.83,"sma_120":5240.54},{"date":"2025-07-08","open":5736,"high":5774,"low":5632,"close":5660,"volume":2439,"rsi_14":36.7,"sma_20":6088.0,"sma_60":5610.83,"sma_120":5253.58},{"date":"2025-07-09","open":5670,"high":5935,"low":5670,"close":5935,"volume":21491,"rsi_14":50.36,"sma_20":6100.5,"sma_60":5631.33,"sma_120":5268.88},{"date":"2025-07-10","open":5992,"high":6011,"low":5878,"close":5897,"volume":7407,"rsi_14":47.45,"sma_20":6106.0,"sma_60":5648.5,"sma_120":5283.54},{"date":"2025-07-11","open":5963,"high":5963,"low":5812,"close":5954,"volume":7912,"rsi_14":54.2,"sma_20":6120.0,"sma_60":5666.33,"sma_120":5298.62},{"date":"2025-07-14","open":5916,"high":6030,"low":5897,"close":5992,"volume":8802,"rsi_14":55.56,"sma_20":6128.5,"sma_60":5685.0,"sma_120":5314.08},{"date":"2025-07-15","open":5992,"high":5992,"low":5878,"close":5878,"volume":5712,"rsi_14":52.45,"sma_20":6131.0,"sma_60":5701.5,"sma_120":5328.62},{"date":"2025-07-16","open":5869,"high":6001,"low":5821,"close":5878,"volume":9511,"rsi_14":58.59,"sma_20":6128.0,"sma_60":5717.33,"sma_120":5343.12},{"date":"2025-07-17","open":5878,"high":5992,"low":5793,"close":5935,"volume":8320,"rsi_14":64.29,"sma_20":6128.5,"sma_60":5734.5,"sma_120":5358.08},{"date":"2025-07-18","open":5992,"high":6001,"low":5869,"close":5944,"volume":3009,"rsi_14":57.94,"sma_20":6127.5,"sma_60":5751.5,"sma_120":5373.08},{"date":"2025-07-21","open":5878,"high":5982,"low":5878,"close":5973,"volume":1660,"rsi_14":59.09,"sma_20":6134.0,"sma_60":5768.0,"sma_120":5387.92},{"date":"2025-07-22","open":5944,"high":5963,"low":5897,"close":5916,"volume":1468,"rsi_14":61.32,"sma_20":6137.5,"sma_60":5785.5,"sma_120":5401.83},{"date":"2025-07-23","open":5992,"high":5992,"low":5793,"close":5963,"volume":9715,"rsi_14":61.68,"sma_20":6145.5,"sma_60":5803.5,"sma_120":5416.21},{"date":"2025-07-24","open":5954,"high":5963,"low":5907,"close":5935,"volume":2657,"rsi_14":66.67,"sma_20":6159.5,"sma_60":5821.67,"sma_120":5430.21},{"date":"2025-07-25","open":5926,"high":6001,"low":5850,"close":5963,"volume":7202,"rsi_14":63.33,"sma_20":6179.0,"sma_60":5841.0,"sma_120":5444.5},{"date":"2025-07-28","open":5916,"high":6001,"low":5897,"close":5973,"volume":5095,"rsi_14":69.88,"sma_20":6189.0,"sma_60":5856.83,"sma_120":5460.0},{"date":"2025-07-29","open":5916,"high":5935,"low":5556,"close":5793,"volume":36510,"rsi_14":39.73,"sma_20":6189.5,"sma_60":5869.17,"sma_120":5474.33},{"date":"2025-07-30","open":5783,"high":5812,"low":5736,"close":5774,"volume":3821,"rsi_14":40.85,"sma_20":6194.0,"sma_60":5879.67,"sma_120":5488.0},{"date":"2025-07-31","open":5831,"high":5831,"low":5698,"close":5783,"volume":2005,"rsi_14":36.36,"sma_20":6197.0,"sma_60":5894.5,"sma_120":5501.25},{"date":"2025-08-01","open":5717,"high":5745,"low":5414,"close":5414,"volume":5017,"rsi_14":19.8,"sma_20":6186.0,"sma_60":5902.5,"sma_120":5508.62},{"date":"2025-08-04","open":5414,"high":5575,"low":5404,"close":5575,"volume":4259,"rsi_14":34.91,"sma_20":6177.5,"sma_60":5913.33,"sma_120":5517.83},{"date":"2025-08-05","open":5575,"high":5688,"low":5527,"close":5688,"volume":4492,"rsi_14":41.53,"sma_20":6179.0,"sma_60":5926.17,"sma_120":5526.71},{"date":"2025-08-06","open":5688,"high":5755,"low":5688,"close":5755,"volume":1647,"rsi_14":42.02,"sma_20":6169.5,"sma_60":5940.83,"sma_120":5535.79},{"date":"2025-08-07","open":5755,"high":5821,"low":5745,"close":5764,"volume":2588,"rsi_14":42.02,"sma_20":6162.5,"sma_60":5955.0,"sma_120":5545.38},{"date":"2025-08-08","open":5745,"high":5755,"low":5641,"close":5641,"volume":3468,"rsi_14":36.43,"sma_20":6146.0,"sma_60":5968.0,"sma_120":5553.75},{"date":"2025-08-11","open":5603,"high":5603,"low":5537,"close":5537,"volume":1386,"rsi_14":35.07,"sma_20":6122.0,"sma_60":5979.5,"sma_120":5561.33},{"date":"2025-08-12","open":5518,"high":5527,"low":5319,"close":5404,"volume":9759,"rsi_14":29.37,"sma_20":6097.0,"sma_60":5988.33,"sma_120":5567.54},{"date":"2025-08-13","open":5404,"high":5433,"low":5338,"close":5404,"volume":9865,"rsi_14":30.0,"sma_20":6072.0,"sma_60":5993.83,"sma_120":5574.0},{"date":"2025-08-14","open":5414,"high":5641,"low":5414,"close":5546,"volume":5184,"rsi_14":35.53,"sma_20":6051.5,"sma_60":6002.17,"sma_120":5581.38},{"date":"2025-08-18","open":5603,"high":5603,"low":5470,"close":5499,"volume":3149,"rsi_14":33.97,"sma_20":6028.0,"sma_60":6010.0,"sma_120":5588.12},{"date":"2025-08-19","open":5499,"high":5622,"low":5423,"close":5423,"volume":4495,"rsi_14":36.55,"sma_20":5999.0,"sma_60":6015.33,"sma_120":5594.12},{"date":"2025-08-20","open":5451,"high":5527,"low":5376,"close":5518,"volume":3771,"rsi_14":41.18,"sma_20":5978.0,"sma_60":6022.83,"sma_120":5600.62},{"date":"2025-08-21","open":5527,"high":5736,"low":5499,"close":5736,"volume":5201,"rsi_14":48.57,"sma_20":5966.0,"sma_60":6033.17,"sma_120":5609.04},{"date":"2025-08-22","open":5651,"high":5688,"low":5632,"close":5688,"volume":2025,"rsi_14":60.28,"sma_20":5953.0,"sma_60":6042.67,"sma_120":5617.54},{"date":"2025-08-25","open":5688,"high":5698,"low":5575,"close":5575,"volume":8099,"rsi_14":50.0,"sma_20":5932.5,"sma_60":6045.5,"sma_120":5624.46},{"date":"2025-08-26","open":5575,"high":5613,"low":5556,"close":5613,"volume":3441,"rsi_14":46.88,"sma_20":5913.5,"sma_60":6048.0,"sma_120":5632.17},{"date":"2025-08-27","open":5613,"high":5622,"low":5508,"close":5575,"volume":3736,"rsi_14":42.4,"sma_20":5902.0,"sma_60":6050.17,"sma_120":5639.33},{"date":"2025-08-28","open":5632,"high":5632,"low":5461,"close":5527,"volume":6293,"rsi_14":40.31,"sma_20":5889.0,"sma_60":6050.5,"sma_120":5646.83},{"date":"2025-08-29","open":5499,"high":5499,"low":5442,"close":5451,"volume":2735,"rsi_14":41.94,"sma_20":5871.5,"sma_60":6048.33,"sma_120":5655.25},{"date":"2025-09-01","open":5518,"high":5518,"low":5404,"close":5404,"volume":3076,"rsi_14":44.07,"sma_20":5871.0,"sma_60":6045.5,"sma_120":5661.0},{"date":"2025-09-02","open":5404,"high":5499,"low":5395,"close":5499,"volume":2788,"rsi_14":54.39,"sma_20":5867.0,"sma_60":6043.83,"sma_120":5667.0},{"date":"2025-09-03","open":5461,"high":5508,"low":5423,"close":5508,"volume":2270,"rsi_14":54.78,"sma_20":5857.5,"sma_60":6041.5,"sma_120":5673.17},{"date":"2025-09-04","open":5527,"high":5527,"low":5442,"close":5499,"volume":1993,"rsi_14":47.52,"sma_20":5844.0,"sma_60":6038.0,"sma_120":5678.58},{"date":"2025-09-05","open":5518,"high":5717,"low":5461,"close":5594,"volume":5359,"rsi_14":54.72,"sma_20":5835.0,"sma_60":6034.5,"sma_120":5684.58},{"date":"2025-09-08","open":5622,"high":5632,"low":5508,"close":5546,"volume":4695,"rsi_14":56.31,"sma_20":5830.0,"sma_60":6032.0,"sma_120":5690.17},{"date":"2025-09-09","open":5546,"high":5622,"low":5461,"close":5508,"volume":1292,"rsi_14":49.48,"sma_20":5828.5,"sma_60":6026.33,"sma_120":5695.33},{"date":"2025-09-10","open":5470,"high":5527,"low":5451,"close":5451,"volume":9147,"rsi_14":31.25,"sma_20":5831.0,"sma_60":6019.67,"sma_120":5699.83},{"date":"2025-09-11","open":5423,"high":5518,"low":5423,"close":5508,"volume":2454,"rsi_14":38.27,"sma_20":5836.5,"sma_60":6012.17,"sma_120":5705.0},{"date":"2025-09-12","open":5565,"high":5565,"low":5461,"close":5470,"volume":4088,"rsi_14":42.47,"sma_20":5832.5,"sma_60":6004.17,"sma_120":5709.67},{"date":"2025-09-15","open":5451,"high":5470,"low":5414,"close":5451,"volume":5728,"rsi_14":38.03,"sma_20":5830.0,"sma_60":5995.17,"sma_120":5714.25},{"date":"2025-09-16","open":5451,"high":5508,"low":5451,"close":5470,"volume":13451,"rsi_14":42.03,"sma_20":5832.5,"sma_60":5988.5,"sma_120":5718.83},{"date":"2025-09-17","open":5527,"high":5527,"low":5433,"close":5470,"volume":9766,"rsi_14":45.31,"sma_20":5830.0,"sma_60":5981.83,"sma_120":5723.25},{"date":"2025-09-18","open":5452,"high":5537,"low":5413,"close":5433,"volume":14830,"rsi_14":46.03,"sma_20":5812.5,"sma_60":5974.67,"sma_120":5727.17},{"date":"2025-09-19","open":5670,"high":5720,"low":5670,"close":5720,"volume":2782,"rsi_14":51.67,"sma_20":5798.5,"sma_60":5970.33,"sma_120":5731.33},{"date":"2025-09-22","open":5527,"high":5527,"low":5404,"close":5461,"volume":4737,"rsi_14":46.3,"sma_20":5792.5,"sma_60":5968.0,"sma_120":5736.75},{"date":"2025-09-23","open":5527,"high":5527,"low":5376,"close":5433,"volume":4928,"rsi_14":42.86,"sma_20":5783.0,"sma_60":5961.83,"sma_120":5742.0},{"date":"2025-09-24","open":5451,"high":5489,"low":5395,"close":5489,"volume":4571,"rsi_14":49.18,"sma_20":5778.5,"sma_60":5956.67,"sma_120":5747.25},{"date":"2025-09-25","open":5470,"high":5480,"low":5414,"close":5414,"volume":3589,"rsi_14":33.9,"sma_20":5772.5,"sma_60":5951.83,"sma_120":5751.42},{"date":"2025-09-26","open":5489,"high":5489,"low":5395,"close":5414,"volume":4931,"rsi_14":37.04,"sma_20":5770.5,"sma_60":5946.33,"sma_120":5755.67},{"date":"2025-09-29","open":5480,"high":5480,"low":5357,"close":5404,"volume":5360,"rsi_14":39.22,"sma_20":5770.5,"sma_60":5942.5,"sma_120":5759.92},{"date":"2025-09-30","open":5451,"high":5451,"low":5328,"close":5414,"volume":3362,"rsi_14":45.65,"sma_20":5766.0,"sma_60":5936.83,"sma_120":5766.33},{"date":"2025-10-01","open":5470,"high":5499,"low":5357,"close":5480,"volume":12046,"rsi_14":46.81,"sma_20":5764.5,"sma_60":5933.67,"sma_120":5772.25},{"date":"2025-10-02","open":5499,"high":5585,"low":5470,"close":5499,"volume":11085,"rsi_14":45.83,"sma_20":5761.0,"sma_60":5924.83,"sma_120":5778.08},{"date":"2025-10-10","open":5376,"high":5433,"low":5271,"close":5300,"volume":2164,"rsi_14":36.67,"sma_20":5745.5,"sma_60":5914.33,"sma_120":5781.42},{"date":"2025-10-13","open":5025,"high":5347,"low":5015,"close":5243,"volume":23896,"rsi_14":31.25,"sma_20":5729.5,"sma_60":5901.83,"sma_120":5784.08},{"date":"2025-10-14","open":5252,"high":5470,"low":5233,"close":5414,"volume":6440,"rsi_14":46.34,"sma_20":5724.5,"sma_60":5891.67,"sma_120":5788.33},{"date":"2025-10-15","open":5366,"high":5480,"low":5366,"close":5423,"volume":3626,"rsi_14":51.32,"sma_20":5723.0,"sma_60":5883.67,"sma_120":5792.58},{"date":"2025-10-16","open":5527,"high":5537,"low":5461,"close":5537,"volume":8083,"rsi_14":56.98,"sma_20":5724.5,"sma_60":5877.67,"sma_120":5797.5},{"date":"2025-10-17","open":5518,"high":5660,"low":5451,"close":5537,"volume":16909,"rsi_14":54.88,"sma_20":5728.0,"sma_60":5870.67,"sma_120":5802.58},{"date":"2025-10-20","open":5565,"high":5632,"low":5537,"close":5613,"volume":4443,"rsi_14":60.92,"sma_20":5736.5,"sma_60":5864.83,"sma_120":5808.17},{"date":"2025-10-21","open":5613,"high":5622,"low":5546,"close":5546,"volume":2406,"rsi_14":53.41,"sma_20":5740.5,"sma_60":5857.33,"sma_120":5812.67},{"date":"2025-10-22","open":5470,"high":5584,"low":5470,"close":5537,"volume":8383,"rsi_14":58.02,"sma_20":5744.0,"sma_60":5850.67,"sma_120":5818.08},{"date":"2025-10-23","open":5537,"high":5594,"low":5309,"close":5546,"volume":5076,"rsi_14":58.54,"sma_20":5751.5,"sma_60":5843.33,"sma_120":5823.42},{"date":"2025-10-24","open":5622,"high":5622,"low":5470,"close":5556,"volume":1875,"rsi_14":59.76,"sma_20":5758.5,"sma_60":5836.67,"sma_120":5829.17},{"date":"2025-10-27","open":5556,"high":5622,"low":5527,"close":5565,"volume":1802,"rsi_14":59.76,"sma_20":5764.0,"sma_60":5829.67,"sma_120":5835.33},{"date":"2025-10-28","open":5556,"high":5556,"low":5537,"close":5537,"volume":544,"rsi_14":53.85,"sma_20":5769.5,"sma_60":5822.0,"sma_120":5839.42},{"date":"2025-10-29","open":5537,"high":5537,"low":5366,"close":5423,"volume":15400,"rsi_14":49.41,"sma_20":5766.0,"sma_60":5815.5,"sma_120":5842.33},{"date":"2025-10-30","open":5423,"high":5451,"low":5376,"close":5451,"volume":9155,"rsi_14":60.81,"sma_20":5768.0,"sma_60":5809.83,"sma_120":5844.75},{"date":"2025-10-31","open":5414,"high":5527,"low":5395,"close":5461,"volume":4151,"rsi_14":66.67,"sma_20":5770.5,"sma_60":5804.17,"sma_120":5849.33},{"date":"2025-11-03","open":5451,"high":5470,"low":5404,"close":5442,"volume":6444,"rsi_14":52.83,"sma_20":5772.5,"sma_60":5804.67,"sma_120":5853.58},{"date":"2025-11-04","open":5442,"high":5442,"low":5385,"close":5423,"volume":2166,"rsi_14":50.0,"sma_20":5773.0,"sma_60":5802.0,"sma_120":5857.67},{"date":"2025-11-05","open":5433,"high":5470,"low":5347,"close":5470,"volume":18984,"rsi_14":42.55,"sma_20":5772.5,"sma_60":5798.17,"sma_120":5862.17},{"date":"2025-11-06","open":5461,"high":5575,"low":5433,"close":5442,"volume":4249,"rsi_14":40.0,"sma_20":5773.0,"sma_60":5792.67,"sma_120":5866.75},{"date":"2025-11-07","open":5508,"high":5508,"low":5414,"close":5470,"volume":2635,"rsi_14":33.33,"sma_20":5782.0,"sma_60":5787.5,"sma_120":5871.25},{"date":"2025-11-10","open":5527,"high":5594,"low":5508,"close":5594,"volume":7601,"rsi_14":54.9,"sma_20":5800.5,"sma_60":5786.67,"sma_120":5877.33},{"date":"2025-11-11","open":5632,"high":5632,"low":5594,"close":5594,"volume":2737,"rsi_14":56.0,"sma_20":5810.0,"sma_60":5787.67,"sma_120":5883.58},{"date":"2025-11-12","open":5622,"high":5660,"low":5546,"close":5660,"volume":7064,"rsi_14":60.71,"sma_20":5822.5,"sma_60":5792.17,"sma_120":5890.25},{"date":"2025-11-13","open":5679,"high":5688,"low":5641,"close":5688,"volume":3375,"rsi_14":62.07,"sma_20":5830.5,"sma_60":5797.17,"sma_120":5895.5},{"date":"2025-11-14","open":5688,"high":5850,"low":5613,"close":5783,"volume":21942,"rsi_14":67.16,"sma_20":5843.5,"sma_60":5801.33,"sma_120":5901.75},{"date":"2025-11-17","open":5707,"high":5888,"low":5707,"close":5707,"volume":2967,"rsi_14":62.5,"sma_20":5848.5,"sma_60":5805.0,"sma_120":5907.5},{"date":"2025-11-18","open":5726,"high":5726,"low":5556,"close":5613,"volume":10706,"rsi_14":64.29,"sma_20":5852.0,"sma_60":5808.33,"sma_120":5911.83},{"date":"2025-11-19","open":5603,"high":5679,"low":5575,"close":5679,"volume":1863,"rsi_14":66.22,"sma_20":5859.5,"sma_60":5811.17,"sma_120":5917.0},{"date":"2025-11-20","open":5613,"high":5688,"low":5546,"close":5632,"volume":709,"rsi_14":61.54,"sma_20":5864.0,"sma_60":5809.33,"sma_120":5921.25},{"date":"2025-11-21","open":5622,"high":5688,"low":5489,"close":5613,"volume":2692,"rsi_14":61.54,"sma_20":5867.0,"sma_60":5808.0,"sma_120":5925.33},{"date":"2025-11-24","open":5594,"high":5688,"low":5584,"close":5660,"volume":3036,"rsi_14":65.43,"sma_20":5872.0,"sma_60":5809.5,"sma_120":5927.5},{"date":"2025-11-25","open":5651,"high":5726,"low":5651,"close":5688,"volume":7339,"rsi_14":64.56,"sma_20":5880.0,"sma_60":5810.83,"sma_120":5929.42},{"date":"2025-11-26","open":5745,"high":5745,"low":5641,"close":5688,"volume":6560,"rsi_14":67.11,"sma_20":5894.0,"sma_60":5812.83,"sma_120":5931.5},{"date":"2025-11-27","open":5745,"high":5745,"low":5651,"close":5660,"volume":1874,"rsi_14":63.16,"sma_20":5905.0,"sma_60":5815.17,"sma_120":5932.83},{"date":"2025-11-28","open":5717,"high":5717,"low":5632,"close":5641,"volume":2845,"rsi_14":53.85,"sma_20":5914.5,"sma_60":5818.5,"sma_120":5933.42},{"date":"2025-12-01","open":5698,"high":5698,"low":5622,"close":5660,"volume":7307,"rsi_14":55.22,"sma_20":5926.0,"sma_60":5823.0,"sma_120":5934.25},{"date":"2025-12-02","open":5745,"high":5745,"low":5594,"close":5632,"volume":3970,"rsi_14":47.62,"sma_20":5937.0,"sma_60":5825.33,"sma_120":5934.58},{"date":"2025-12-03","open":5594,"high":5622,"low":5584,"close":5613,"volume":8766,"rsi_14":43.55,"sma_20":5944.5,"sma_60":5827.17,"sma_120":5934.33},{"date":"2025-12-04","open":5698,"high":5717,"low":5575,"close":5641,"volume":6657,"rsi_14":36.36,"sma_20":5955.0,"sma_60":5829.67,"sma_120":5933.83},{"date":"2025-12-05","open":5688,"high":5859,"low":5594,"close":5641,"volume":5575,"rsi_14":42.55,"sma_20":5964.0,"sma_60":5830.5,"sma_120":5932.5},{"date":"2025-12-08","open":5717,"high":5717,"low":5594,"close":5660,"volume":2172,"rsi_14":56.41,"sma_20":5967.5,"sma_60":5832.5,"sma_120":5932.25},{"date":"2025-12-09","open":5651,"high":5670,"low":5584,"close":5670,"volume":5101,"rsi_14":48.48,"sma_20":5971.5,"sma_60":5835.33,"sma_120":5930.83},{"date":"2025-12-10","open":5660,"high":5726,"low":5651,"close":5688,"volume":172,"rsi_14":60.0,"sma_20":5973.0,"sma_60":5839.5,"sma_120":5929.58},{"date":"2025-12-11","open":5726,"high":5745,"low":5660,"close":5688,"volume":1741,"rsi_14":64.29,"sma_20":5973.0,"sma_60":5842.67,"sma_120":5927.42},{"date":"2025-12-12","open":5679,"high":5745,"low":5603,"close":5688,"volume":1719,"rsi_14":56.52,"sma_20":5968.0,"sma_60":5846.5,"sma_120":5925.33},{"date":"2025-12-15","open":5717,"high":5736,"low":5688,"close":5707,"volume":5950,"rsi_14":54.55,"sma_20":5968.0,"sma_60":5851.0,"sma_120":5923.08},{"date":"2025-12-16","open":5707,"high":5726,"low":5679,"close":5717,"volume":1849,"rsi_14":56.52,"sma_20":5973.5,"sma_60":5855.33,"sma_120":5921.92},{"date":"2025-12-17","open":5717,"high":5869,"low":5717,"close":5869,"volume":11643,"rsi_14":80.56,"sma_20":5983.5,"sma_60":5862.33,"sma_120":5922.08},{"date":"2025-12-18","open":5869,"high":6096,"low":5840,"close":6068,"volume":31918,"rsi_14":90.91,"sma_20":6006.5,"sma_60":5874.0,"sma_120":5924.33},{"date":"2025-12-19","open":6058,"high":6125,"low":5954,"close":6068,"volume":13912,"rsi_14":90.57,"sma_20":6030.5,"sma_60":5885.33,"sma_120":5927.83},{"date":"2025-12-22","open":6144,"high":6248,"low":5982,"close":6229,"volume":22817,"rsi_14":97.01,"sma_20":6060.5,"sma_60":5898.83,"sma_120":5933.42},{"date":"2025-12-23","open":6229,"high":6295,"low":6134,"close":6257,"volume":23305,"rsi_14":100.0,"sma_20":6090.5,"sma_60":5913.33,"sma_120":5937.58},{"date":"2025-12-24","open":6352,"high":6352,"low":6058,"close":6096,"volume":11295,"rsi_14":79.27,"sma_20":6112.0,"sma_60":5924.0,"sma_120":5940.33},{"date":"2025-12-26","open":6106,"high":6106,"low":5878,"close":5935,"volume":12237,"rsi_14":65.66,"sma_20":6126.5,"sma_60":5933.17,"sma_120":5942.5},{"date":"2025-12-29","open":6120,"high":6230,"low":5990,"close":6000,"volume":6948,"rsi_14":51.22,"sma_20":6129.0,"sma_60":5938.0,"sma_120":5942.17},{"date":"2025-12-30","open":6050,"high":6050,"low":5920,"close":5990,"volume":3036,"rsi_14":50.41,"sma_20":6130.0,"sma_60":5942.83,"sma_120":5942.67},{"date":"2026-01-02","open":5990,"high":6030,"low":5920,"close":5920,"volume":7290,"rsi_14":46.88,"sma_20":6129.0,"sma_60":5946.33,"sma_120":5941.58},{"date":"2026-01-05","open":5920,"high":5940,"low":5870,"close":5880,"volume":11814,"rsi_14":45.45,"sma_20":6127.0,"sma_60":5948.0,"sma_120":5940.83},{"date":"2026-01-06","open":5960,"high":5960,"low":5870,"close":5910,"volume":3315,"rsi_14":46.67,"sma_20":6125.0,"sma_60":5951.0,"sma_120":5937.92},{"date":"2026-01-07","open":5880,"high":5950,"low":5870,"close":5900,"volume":8444,"rsi_14":45.52,"sma_20":6122.5,"sma_60":5956.17,"sma_120":5935.25},{"date":"2026-01-08","open":5960,"high":5990,"low":5860,"close":5930,"volume":3674,"rsi_14":46.32,"sma_20":6120.5,"sma_60":5962.83,"sma_120":5932.33},{"date":"2026-01-09","open":5930,"high":6000,"low":5900,"close":5910,"volume":208,"rsi_14":38.52,"sma_20":6117.0,"sma_60":5966.17,"sma_120":5928.92},{"date":"2026-01-12","open":6000,"high":6000,"low":5900,"close":5900,"volume":1678,"rsi_14":25.49,"sma_20":6112.0,"sma_60":5969.17,"sma_120":5926.42},{"date":"2026-01-13","open":5990,"high":6030,"low":5860,"close":6000,"volume":2947,"rsi_14":32.14,"sma_20":6112.0,"sma_60":5971.83,"sma_120":5924.75},{"date":"2026-01-14","open":5970,"high":6590,"low":5910,"close":6090,"volume":20138,"rsi_14":26.92,"sma_20":6116.5,"sma_60":5976.0,"sma_120":5923.33},{"date":"2026-01-15","open":6090,"high":6110,"low":5980,"close":6000,"volume":9366,"rsi_14":22.73,"sma_20":6115.5,"sma_60":5977.33,"sma_120":5921.08},{"date":"2026-01-16","open":5950,"high":6080,"low":5910,"close":5910,"volume":6152,"rsi_14":29.41,"sma_20":6095.5,"sma_60":5979.5,"sma_120":5917.83},{"date":"2026-01-19","open":5960,"high":6160,"low":5920,"close":6070,"volume":10120,"rsi_14":54.67,"sma_20":6079.0,"sma_60":5983.17,"sma_120":5916.42},{"date":"2026-01-20","open":6070,"high":6100,"low":6000,"close":6000,"volume":3436,"rsi_14":50.62,"sma_20":6059.0,"sma_60":5985.5,"sma_120":5914.0},{"date":"2026-01-21","open":6040,"high":6100,"low":5960,"close":6080,"volume":2615,"rsi_14":59.76,"sma_20":6034.5,"sma_60":5989.0,"sma_120":5912.5},{"date":"2026-01-22","open":6120,"high":6120,"low":5980,"close":6040,"volume":3393,"rsi_14":59.76,"sma_20":6006.5,"sma_60":5992.33,"sma_120":5910.42},{"date":"2026-01-23","open":6000,"high":6120,"low":6000,"close":6030,"volume":1247,"rsi_14":57.5,"sma_20":5986.5,"sma_60":5997.5,"sma_120":5908.17},{"date":"2026-01-26","open":6040,"high":6120,"low":5900,"close":6120,"volume":15156,"rsi_14":62.5,"sma_20":5979.5,"sma_60":6003.67,"sma_120":5908.25},{"date":"2026-01-27","open":6120,"high":6180,"low":6050,"close":6130,"volume":4221,"rsi_14":61.63,"sma_20":5986.0,"sma_60":6009.83,"sma_120":5908.58},{"date":"2026-01-28","open":6190,"high":6190,"low":6020,"close":6110,"volume":4369,"rsi_14":61.63,"sma_20":5992.0,"sma_60":6016.0,"sma_120":5908.67},{"date":"2026-01-29","open":6110,"high":6110,"low":6000,"close":6080,"volume":20701,"rsi_14":60.23,"sma_20":6000.0,"sma_60":6022.0,"sma_120":5911.75},{"date":"2026-01-30","open":6110,"high":6120,"low":6000,"close":6060,"volume":9112,"rsi_14":53.75,"sma_20":6009.0,"sma_60":6026.83,"sma_120":5913.25},{"date":"2026-02-02","open":6060,"high":6060,"low":6000,"close":6030,"volume":15411,"rsi_14":45.95,"sma_20":6015.0,"sma_60":6031.67,"sma_120":5913.5},{"date":"2026-02-03","open":6000,"high":6160,"low":6000,"close":6110,"volume":7363,"rsi_14":57.53,"sma_20":6025.5,"sma_60":6037.33,"sma_120":5913.83},{"date":"2026-02-04","open":6110,"high":7240,"low":6050,"close":7220,"volume":687625,"rsi_14":87.43,"sma_20":6090.0,"sma_60":6059.17,"sma_120":5923.33},{"date":"2026-02-05","open":7210,"high":7290,"low":6840,"close":7280,"volume":76640,"rsi_14":87.85,"sma_20":6158.5,"sma_60":6082.17,"sma_120":5934.42},{"date":"2026-02-06","open":7000,"high":7470,"low":6850,"close":7200,"volume":36370,"rsi_14":82.66,"sma_20":6223.5,"sma_60":6103.83,"sma_120":5945.75},{"date":"2026-02-09","open":7100,"high":8180,"low":7090,"close":7980,"volume":275417,"rsi_14":90.57,"sma_20":6322.5,"sma_60":6137.33,"sma_120":5964.75},{"date":"2026-02-10","open":7800,"high":7930,"low":7610,"close":7810,"volume":25565,"rsi_14":84.19,"sma_20":6408.5,"sma_60":6167.5,"sma_120":5982.33},{"date":"2026-02-11","open":7630,"high":8150,"low":7430,"close":7990,"volume":55856,"rsi_14":86.52,"sma_20":6508.0,"sma_60":6199.0,"sma_120":6000.17},{"date":"2026-02-12","open":7870,"high":8030,"low":7600,"close":7960,"volume":41136,"rsi_14":85.87,"sma_20":6610.5,"sma_60":6231.33,"sma_120":6018.17},{"date":"2026-02-13","open":7960,"high":8120,"low":7700,"close":7970,"volume":41323,"rsi_14":85.44,"sma_20":6713.5,"sma_60":6265.5,"sma_120":6036.92},{"date":"2026-02-19","open":7920,"high":8110,"low":7520,"close":7880,"volume":24795,"rsi_14":82.53,"sma_20":6804.0,"sma_60":6297.0,"sma_120":6054.08},{"date":"2026-02-20","open":7880,"high":8000,"low":7760,"close":7940,"volume":9652,"rsi_14":83.52,"sma_20":6901.0,"sma_60":6330.33,"sma_120":6069.83},{"date":"2026-02-23","open":7940,"high":8020,"low":7590,"close":7820,"volume":57524,"rsi_14":80.85,"sma_20":6988.0,"sma_60":6362.0,"sma_120":6085.0},{"date":"2026-02-24","open":7620,"high":7840,"low":7600,"close":7730,"volume":45201,"rsi_14":78.89,"sma_20":7072.5,"sma_60":6391.33,"sma_120":6100.42},{"date":"2026-02-25","open":7730,"high":8000,"low":7700,"close":7880,"volume":50697,"rsi_14":80.73,"sma_20":7165.0,"sma_60":6422.67,"sma_120":6116.75},{"date":"2026-02-26","open":8380,"high":8380,"low":7560,"close":7640,"volume":25253,"rsi_14":74.13,"sma_20":7241.0,"sma_60":6449.0,"sma_120":6132.08},{"date":"2026-02-27","open":7620,"high":7650,"low":7100,"close":7420,"volume":63203,"rsi_14":54.39,"sma_20":7305.5,"sma_60":6474.17,"sma_120":6144.67},{"date":"2026-03-03","open":7420,"high":7500,"low":7060,"close":7430,"volume":25326,"rsi_14":53.36,"sma_20":7371.5,"sma_60":6498.83,"sma_120":6158.67},{"date":"2026-03-04","open":7370,"high":7600,"low":7000,"close":7410,"volume":43662,"rsi_14":54.84,"sma_20":7438.0,"sma_60":6522.83,"sma_120":6172.92},{"date":"2026-03-05","open":7410,"high":8330,"low":7340,"close":7900,"volume":53503,"rsi_14":47.87,"sma_20":7530.0,"sma_60":6555.5,"sma_120":6190.42},{"date":"2026-03-06","open":7990,"high":8030,"low":7470,"close":7660,"volume":32330,"rsi_14":46.15,"sma_20":7611.5,"sma_60":6584.5,"sma_120":6205.83},{"date":"2026-03-09","open":7020,"high":7680,"low":7020,"close":7540,"volume":29752,"rsi_14":38.1,"sma_20":7683.0,"sma_60":6611.0,"sma_120":6220.33},{"date":"2026-03-10","open":7870,"high":7920,"low":7590,"close":7650,"volume":35619,"rsi_14":42.13,"sma_20":7704.5,"sma_60":6639.33,"sma_120":6234.92},{"date":"2026-03-11","open":7830,"high":8200,"low":7710,"close":7920,"volume":24101,"rsi_14":48.88,"sma_20":7736.5,"sma_60":6671.83,"sma_120":6252.17},{"date":"2026-03-12","open":7950,"high":9870,"low":7760,"close":8400,"volume":306690,"rsi_14":59.92,"sma_20":7796.5,"sma_60":6712.17,"sma_120":6273.75},{"date":"2026-03-13","open":8310,"high":8560,"low":8000,"close":8100,"volume":142715,"rsi_14":52.8,"sma_20":7802.5,"sma_60":6747.17,"sma_120":6293.33},{"date":"2026-03-16","open":8020,"high":8020,"low":7650,"close":7650,"volume":26787,"rsi_14":47.34,"sma_20":7794.5,"sma_60":6773.17,"sma_120":6309.83},{"date":"2026-03-17","open":8060,"high":8070,"low":7710,"close":8040,"volume":27515,"rsi_14":54.44,"sma_20":7797.0,"sma_60":6808.67,"sma_120":6327.58},{"date":"2026-03-18","open":8110,"high":8180,"low":7780,"close":8060,"volume":42537,"rsi_14":52.68,"sma_20":7802.0,"sma_60":6842.67,"sma_120":6346.83},{"date":"2026-03-19","open":7980,"high":8180,"low":7890,"close":7890,"volume":15098,"rsi_14":53.8,"sma_20":7798.0,"sma_60":6873.67,"sma_120":6364.5},{"date":"2026-03-20","open":7890,"high":8150,"low":7680,"close":7910,"volume":42019,"rsi_14":57.93,"sma_20":7799.5,"sma_60":6902.33,"sma_120":6382.33},{"date":"2026-03-23","open":7930,"high":8320,"low":7520,"close":7520,"volume":35926,"rsi_14":51.3,"sma_20":7778.5,"sma_60":6921.0,"sma_120":6397.5},{"date":"2026-03-24","open":7600,"high":8000,"low":7600,"close":7930,"volume":33636,"rsi_14":56.74,"sma_20":7784.0,"sma_60":6946.5,"sma_120":6415.92},{"date":"2026-03-25","open":8150,"high":8200,"low":7720,"close":7850,"volume":43133,"rsi_14":49.28,"sma_20":7790.0,"sma_60":6967.83,"sma_120":6433.33},{"date":"2026-03-26","open":7840,"high":7940,"low":7720,"close":7720,"volume":18323,"rsi_14":50.9,"sma_20":7782.0,"sma_60":6986.5,"sma_120":6449.92},{"date":"2026-03-27","open":7560,"high":7830,"low":7550,"close":7630,"volume":26042,"rsi_14":51.36,"sma_20":7781.5,"sma_60":7006.5,"sma_120":6465.25},{"date":"2026-03-30","open":7620,"high":7990,"low":7460,"close":7460,"volume":13806,"rsi_14":47.18,"sma_20":7783.5,"sma_60":7026.5,"sma_120":6479.83},{"date":"2026-03-31","open":7920,"high":7920,"low":7070,"close":7270,"volume":13358,"rsi_14":40.12,"sma_20":7775.5,"sma_60":7047.67,"sma_120":6492.83},{"date":"2026-04-01","open":7360,"high":7760,"low":7360,"close":7730,"volume":11582,"rsi_14":39.76,"sma_20":7791.5,"sma_60":7076.67,"sma_120":6509.75},{"date":"2026-04-02","open":7730,"high":7820,"low":7050,"close":7100,"volume":17771,"rsi_14":36.11,"sma_20":7751.5,"sma_60":7096.33,"sma_120":6521.33},{"date":"2026-04-03","open":7200,"high":7990,"low":7200,"close":7700,"volume":18142,"rsi_14":50.67,"sma_20":7753.5,"sma_60":7126.67,"sma_120":6537.33},{"date":"2026-04-06","open":7500,"high":7680,"low":7220,"close":7350,"volume":41327,"rsi_14":40.7,"sma_20":7744.0,"sma_60":7150.67,"sma_120":6550.83},{"date":"2026-04-07","open":7310,"high":7520,"low":7260,"close":7380,"volume":5500,"rsi_14":40.86,"sma_20":7730.5,"sma_60":7175.33,"sma_120":6565.75},{"date":"2026-04-08","open":7410,"high":7890,"low":7110,"close":7680,"volume":11059,"rsi_14":47.27,"sma_20":7718.5,"sma_60":7204.5,"sma_120":6583.67},{"date":"2026-04-09","open":7680,"high":7850,"low":7620,"close":7760,"volume":18730,"rsi_14":48.08,"sma_20":7686.5,"sma_60":7235.33,"sma_120":6600.75},{"date":"2026-04-10","open":7760,"high":7940,"low":7740,"close":7900,"volume":7694,"rsi_14":55.19,"sma_20":7676.5,"sma_60":7268.67,"sma_120":6618.92},{"date":"2026-04-13","open":7900,"high":8050,"low":7800,"close":7870,"volume":15224,"rsi_14":49.09,"sma_20":7687.5,"sma_60":7299.83,"sma_120":6635.83},{"date":"2026-04-14","open":7910,"high":7950,"low":7770,"close":7950,"volume":13686,"rsi_14":51.52,"sma_20":7683.0,"sma_60":7330.83,"sma_120":6653.42},{"date":"2026-04-15","open":7950,"high":8010,"low":7810,"close":7810,"volume":22819,"rsi_14":51.37,"sma_20":7670.5,"sma_60":7361.0,"sma_120":6669.17},{"date":"2026-04-16","open":7810,"high":7910,"low":7730,"close":7730,"volume":18701,"rsi_14":51.52,"sma_20":7662.5,"sma_60":7391.33,"sma_120":6684.83},{"date":"2026-04-17","open":7790,"high":7900,"low":7690,"close":7860,"volume":12819,"rsi_14":56.17,"sma_20":7660.0,"sma_60":7421.17,"sma_120":6701.67},{"date":"2026-04-20","open":7860,"high":7860,"low":7660,"close":7750,"volume":20393,"rsi_14":57.59,"sma_20":7671.5,"sma_60":7450.33,"sma_120":6717.5},{"date":"2026-04-21","open":7790,"high":7860,"low":7660,"close":7790,"volume":16023,"rsi_14":51.09,"sma_20":7664.5,"sma_60":7478.83,"sma_120":6733.58},{"date":"2026-04-22","open":7730,"high":7830,"low":7670,"close":7820,"volume":7939,"rsi_14":66.82,"sma_20":7663.0,"sma_60":7508.5,"sma_120":6749.83},{"date":"2026-04-23","open":7820,"high":7960,"low":7720,"close":7730,"volume":15045,"rsi_14":50.92,"sma_20":7663.5,"sma_60":7536.83,"sma_120":6765.58},{"date":"2026-04-24","open":7580,"high":7890,"low":7580,"close":7890,"volume":14948,"rsi_14":68.75,"sma_20":7676.5,"sma_60":7566.33,"sma_120":6783.67},{"date":"2026-04-27","open":7890,"high":8480,"low":7730,"close":8390,"volume":200599,"rsi_14":76.44,"sma_20":7723.0,"sma_60":7604.0,"sma_120":6805.67},{"date":"2026-04-28","open":8650,"high":9180,"low":8050,"close":8200,"volume":86902,"rsi_14":64.44,"sma_20":7769.5,"sma_60":7638.83,"sma_120":6826.0},{"date":"2026-04-29","open":8200,"high":8510,"low":7970,"close":8290,"volume":25767,"rsi_14":64.64,"sma_20":7797.5,"sma_60":7675.67,"sma_120":6848.83},{"date":"2026-04-30","open":8290,"high":8700,"low":8130,"close":8370,"volume":32836,"rsi_14":62.8,"sma_20":7935.5,"sma_60":7703.83,"sma_120":7743.0},{"date":"2026-05-04","open":8640,"high":8640,"low":8050,"close":8080,"volume":38753,"rsi_14":55.22,"sma_20":7880.0,"sma_60":7748.33,"sma_120":6888.58},{"date":"2026-05-06","open":8080,"high":8200,"low":7850,"close":7970,"volume":32919,"rsi_14":50.49,"sma_20":7911.0,"sma_60":7779.33,"sma_120":6907.17},{"date":"2026-05-07","open":8000,"high":8140,"low":7810,"close":8110,"volume":73170,"rsi_14":57.35,"sma_20":7947.5,"sma_60":7794.17,"sma_120":6926.67},{"date":"2026-05-08","open":8050,"high":8330,"low":7900,"close":8180,"volume":18866,"rsi_14":61.08,"sma_20":7972.5,"sma_60":7809.17,"sma_120":6945.67},{"date":"2026-05-11","open":8180,"high":8720,"low":8080,"close":8450,"volume":40380,"rsi_14":63.59,"sma_20":8007.0,"sma_60":7830.0,"sma_120":6966.92},{"date":"2026-05-12","open":8520,"high":8530,"low":8100,"close":8440,"volume":44586,"rsi_14":66.67,"sma_20":8034.0,"sma_60":7837.67,"sma_120":6987.5},{"date":"2026-05-13","open":8430,"high":8500,"low":8090,"close":8280,"volume":19866,"rsi_14":61.19,"sma_20":8054.5,"sma_60":7845.5,"sma_120":7006.5},{"date":"2026-05-14","open":8280,"high":8650,"low":8210,"close":8400,"volume":36837,"rsi_14":62.72,"sma_20":8077.0,"sma_60":7852.33,"sma_120":7025.67},{"date":"2026-05-15","open":8400,"high":8400,"low":8090,"close":8120,"volume":35962,"rsi_14":57.89,"sma_20":8092.5,"sma_60":7855.0,"sma_120":7043.17},{"date":"2026-05-18","open":8120,"high":8240,"low":7810,"close":8100,"volume":38087,"rsi_14":54.51,"sma_20":8111.0,"sma_60":7857.17,"sma_120":7061.33},{"date":"2026-05-19","open":8050,"high":8090,"low":7750,"close":7880,"volume":21854,"rsi_14":37.56,"sma_20":8112.0,"sma_60":7857.17,"sma_120":7077.08},{"date":"2026-05-20","open":7820,"high":7880,"low":7480,"close":7540,"volume":33347,"rsi_14":35.0,"sma_20":8101.5,"sma_60":7850.5,"sma_120":7090.42},{"date":"2026-05-21","open":7540,"high":7900,"low":7500,"close":7630,"volume":24732,"rsi_14":35.0,"sma_20":8093.5,"sma_60":7847.33,"sma_120":7104.67},{"date":"2026-05-22","open":7560,"high":7880,"low":7560,"close":7750,"volume":13705,"rsi_14":36.16,"sma_20":8090.0,"sma_60":7847.67,"sma_120":7119.5},{"date":"2026-05-26","open":7750,"high":8120,"low":7530,"close":7530,"volume":37007,"rsi_14":37.33,"sma_20":8080.0,"sma_60":7841.83,"sma_120":7132.25},{"date":"2026-05-27","open":7520,"high":7550,"low":7250,"close":7360,"volume":31379,"rsi_14":36.32,"sma_20":8053.5,"sma_60":7837.17,"sma_120":7143.58},{"date":"2026-05-28","open":7360,"high":7880,"low":7320,"close":7580,"volume":27621,"rsi_14":38.53,"sma_20":8013.0,"sma_60":7839.83,"sma_120":7157.0},{"date":"2026-05-29","open":7520,"high":7530,"low":7280,"close":7300,"volume":31004,"rsi_14":32.54,"sma_20":7968.0,"sma_60":7837.67,"sma_120":7168.25},{"date":"2026-06-01","open":7300,"high":7690,"low":7170,"close":7420,"volume":44664,"rsi_14":28.27,"sma_20":7924.5,"sma_60":7837.83,"sma_120":7180.33},{"date":"2026-06-02","open":7600,"high":7640,"low":7110,"close":7440,"volume":89043,"rsi_14":28.99,"sma_20":7878.0,"sma_60":7830.17,"sma_120":7192.83},{"date":"2026-06-04","open":7510,"high":7680,"low":7390,"close":7390,"volume":12661,"rsi_14":30.4,"sma_20":7843.5,"sma_60":7825.67,"sma_120":7205.08},{"date":"2026-06-05","open":7390,"high":7680,"low":7250,"close":7380,"volume":16560,"rsi_14":26.39,"sma_20":7814.0,"sma_60":7823.0,"sma_120":7217.0},{"date":"2026-06-08","open":7320,"high":7410,"low":7020,"close":7360,"volume":31996,"rsi_14":30.0,"sma_20":7776.5,"sma_60":7818.17,"sma_120":7228.75},{"date":"2026-06-09","open":7630,"high":7810,"low":7360,"close":7660,"volume":15167,"rsi_14":39.91,"sma_20":7750.5,"sma_60":7813.83,"sma_120":7242.83},{"date":"2026-06-10","open":7580,"high":7850,"low":7520,"close":7530,"volume":22319,"rsi_14":41.63,"sma_20":7704.5,"sma_60":7799.33,"sma_120":7255.75},{"date":"2026-06-11","open":7530,"high":7870,"low":7450,"close":7700,"volume":20403,"rsi_14":54.17,"sma_20":7667.5,"sma_60":7792.67,"sma_120":7269.92},{"date":"2026-06-12","open":7700,"high":8200,"low":7700,"close":8010,"volume":24079,"rsi_14":58.88,"sma_20":7654.0,"sma_60":7798.67,"sma_120":7286.67},{"date":"2026-06-15","open":8220,"high":8220,"low":7900,"close":8100,"volume":16071,"rsi_14":58.29,"sma_20":7639.0,"sma_60":7799.67,"sma_120":7304.17},{"date":"2026-06-16","open":8100,"high":8120,"low":7850,"close":7960,"volume":14224,"rsi_14":60.59,"sma_20":7631.0,"sma_60":7798.0,"sma_120":7320.33},{"date":"2026-06-17","open":7960,"high":8820,"low":7850,"close":8770,"volume":86784,"rsi_14":85.28,"sma_20":7768.0,"sma_60":7832.67,"sma_120":7419.58},{"date":"2026-06-18","open":8770,"high":8800,"low":8360,"close":8670,"volume":26112,"rsi_14":71.37,"sma_20":7704.0,"sma_60":7825.33,"sma_120":7363.83},{"date":"2026-06-19","open":8670,"high":8730,"low":7900,"close":7940,"volume":47081,"rsi_14":60.67,"sma_20":7724.0,"sma_60":7832.33,"sma_120":7376.67},{"date":"2026-06-22","open":7880,"high":8970,"low":7820,"close":7950,"volume":34553,"rsi_14":59.17,"sma_20":7740.0,"sma_60":7832.67,"sma_120":7389.58},{"date":"2026-06-23","open":7950,"high":8100,"low":7700,"close":8100,"volume":36983,"rsi_14":60.93,"sma_20":7757.5,"sma_60":7836.83,"sma_120":7402.33},{"date":"2026-06-24","open":8390,"high":8390,"low":7750,"close":7900,"volume":22707,"rsi_14":58.04,"sma_20":7776.0,"sma_60":7839.83,"sma_120":7413.17},{"date":"2026-06-25","open":7750,"high":8190,"low":7750,"close":7890,"volume":18003,"rsi_14":58.04,"sma_20":7802.5,"sma_60":7844.17,"sma_120":7425.33},{"date":"2026-06-26","open":7970,"high":8060,"low":7680,"close":7760,"volume":44229,"rsi_14":56.1,"sma_20":7811.5,"sma_60":7849.17,"sma_120":7437.83},{"date":"2026-06-29","open":7700,"high":8220,"low":7650,"close":8010,"volume":22311,"rsi_14":55.42,"sma_20":7847.0,"sma_60":7861.5,"sma_120":7454.58},{"date":"2026-06-30","open":8240,"high":8400,"low":7830,"close":8100,"volume":16748,"rsi_14":58.93,"sma_20":7881.0,"sma_60":7867.67,"sma_120":7472.17},{"date":"2026-07-01","open":8100,"high":8200,"low":7900,"close":8140,"volume":8134,"rsi_14":57.19,"sma_20":7916.0,"sma_60":7885.0,"sma_120":7490.67},{"date":"2026-07-02","open":8140,"high":8260,"low":7920,"close":7990,"volume":21742,"rsi_14":49.66,"sma_20":7946.0,"sma_60":7889.83,"sma_120":7508.25},{"date":"2026-07-03","open":7730,"high":8270,"low":7730,"close":8150,"volume":5659,"rsi_14":50.84,"sma_20":7984.5,"sma_60":7903.17,"sma_120":7526.92},{"date":"2026-07-06","open":8300,"high":8300,"low":8020,"close":8160,"volume":3621,"rsi_14":53.52,"sma_20":8024.5,"sma_60":7916.17,"sma_120":7545.75},{"date":"2026-07-07","open":8180,"high":8250,"low":7890,"close":8000,"volume":20124,"rsi_14":32.42,"sma_20":8041.5,"sma_60":7921.5,"sma_120":7563.0},{"date":"2026-07-08","open":8000,"high":8080,"low":7740,"close":7800,"volume":26568,"rsi_14":31.0,"sma_20":8055.0,"sma_60":7922.17,"sma_120":7578.75},{"date":"2026-07-09","open":7980,"high":7980,"low":7750,"close":7790,"volume":16284,"rsi_14":45.22,"sma_20":8059.5,"sma_60":7920.33,"sma_120":7594.5},{"date":"2026-07-10","open":7880,"high":8190,"low":7880,"close":8040,"volume":11859,"rsi_14":52.49,"sma_20":8061.0,"sma_60":7923.17,"sma_120":7611.5},{"date":"2026-07-13","open":7990,"high":8150,"low":7860,"close":8010,"volume":23576,"rsi_14":47.34,"sma_20":8056.5,"sma_60":7924.17,"sma_120":7627.5},{"date":"2026-07-14","open":8410,"high":8410,"low":7910,"close":8030,"volume":15049,"rsi_14":54.3,"sma_20":8060.0,"sma_60":7927.83,"sma_120":7644.42},{"date":"2026-07-15","open":8030,"high":8200,"low":8030,"close":8100,"volume":16207,"rsi_14":56.69,"sma_20":8026.5,"sma_60":7934.0,"sma_120":7662.67},{"date":"2026-07-16","open":8100,"high":8140,"low":7910,"close":8050,"volume":6589,"rsi_14":59.73,"sma_20":7995.5,"sma_60":7937.17,"sma_120":7679.17},{"date":"2026-07-20","open":8050,"high":8050,"low":7870,"close":7960,"volume":11369,"rsi_14":48.12,"sma_20":7996.5,"sma_60":7940.67,"sma_120":7695.5},{"date":"2026-07-21","open":7900,"high":8130,"low":7820,"close":8100,"volume":3947,"rsi_14":50.0,"sma_20":8004.0,"sma_60":7945.83,"sma_120":7712.33},{"date":"2026-07-22","open":8040,"high":8150,"low":7970,"close":8100,"volume":8545,"rsi_14":48.51,"sma_20":8004.0,"sma_60":7950.5,"sma_120":7729.5},{"date":"2026-07-23","open":8150,"high":8270,"low":8040,"close":8110,"volume":13396,"rsi_14":55.0,"sma_20":8014.5,"sma_60":7956.83,"sma_120":7746.83},{"date":"2026-07-24","open":8030,"high":8510,"low":8030,"close":8430,"volume":28809,"rsi_14":60.29,"sma_20":8041.5,"sma_60":7965.83,"sma_120":7766.08},{"date":"2026-07-27","open":8550,"high":9200,"low":8490,"close":8600,"volume":81439,"rsi_14":64.47,"sma_20":8083.5,"sma_60":7969.33,"sma_120":7786.67},{"date":"2026-07-28","open":8510,"high":8700,"low":7960,"close":8700,"volume":128045,"rsi_14":73.97,"sma_20":8118.0,"sma_60":7977.67,"sma_120":7808.25},{"date":"2026-07-29","open":8690,"high":8690,"low":8160,"close":8480,"volume":47019,"rsi_14":72.97,"sma_20":8137.0,"sma_60":7980.83,"sma_120":7828.25},{"date":"2026-07-30","open":8470,"high":8480,"low":7990,"close":8210,"volume":42142,"rsi_14":62.07,"sma_20":8140.5,"sma_60":7978.17,"sma_120":7846.17},{"date":"2026-07-31","open":8210,"high":8750,"low":8010,"close":8690,"volume":24183,"rsi_14":66.5,"sma_20":8175.5,"sma_60":7988.33,"sma_120":7868.33},{"date":"2026-08-03","open":8700,"high":8770,"low":8430,"close":8690,"volume":26470,"rsi_14":67.53,"sma_20":8202.5,"sma_60":8000.33,"sma_120":7889.83},{"date":"2026-08-04","open":8640,"high":8640,"low":8210,"close":8610,"volume":36871,"rsi_14":64.5,"sma_20":8225.0,"sma_60":8008.67,"sma_120":7901.42},{"date":"2026-08-05","open":8400,"high":8610,"low":8400,"close":8590,"volume":22531,"rsi_14":62.56,"sma_20":8254.5,"sma_60":8015.5,"sma_120":7912.33},{"date":"2026-08-06","open":8590,"high":8630,"low":8500,"close":8600,"volume":12234,"rsi_14":64.4,"sma_20":8294.5,"sma_60":8018.0,"sma_120":7924.0},{"date":"2026-08-07","open":8600,"high":8790,"low":8530,"close":8550,"volume":20700,"rsi_14":65.78,"sma_20":8332.5,"sma_60":8019.83,"sma_120":7928.75},{"date":"2026-08-10","open":8550,"high":8560,"low":8360,"close":8510,"volume":30855,"rsi_14":61.58,"sma_20":8356.0,"sma_60":8023.67,"sma_120":7934.58},{"date":"2026-08-11","open":8510,"high":8700,"low":8380,"close":8520,"volume":26856,"rsi_14":61.8,"sma_20":8381.5,"sma_60":8025.67,"sma_120":7939.0},{"date":"2026-08-12","open":8520,"high":8520,"low":8250,"close":8400,"volume":26931,"rsi_14":57.67,"sma_20":8400.0,"sma_60":8030.33,"sma_120":7942.67},{"date":"2026-08-13","open":8400,"high":9490,"low":8220,"close":9250,"volume":479476,"rsi_14":66.94,"sma_20":8457.5,"sma_60":8049.5,"sma_120":7953.33},{"date":"2026-08-14","open":9200,"high":9200,"low":8810,"close":9020,"volume":45387,"rsi_14":58.47,"sma_20":8506.0,"sma_60":8068.5,"sma_120":7962.83},{"date":"2026-08-18","open":9100,"high":9100,"low":8650,"close":8690,"volume":55281,"rsi_14":49.82,"sma_20":8542.5,"sma_60":8087.67,"sma_120":7969.08},{"date":"2026-08-19","open":8690,"high":8710,"low":8440,"close":8480,"volume":28401,"rsi_14":50.0,"sma_20":8561.5,"sma_60":8101.83,"sma_120":7974.58},{"date":"2026-08-20","open":8310,"high":8690,"low":8130,"close":8330,"volume":170591,"rsi_14":52.33,"sma_20":8573.0,"sma_60":8111.5,"sma_120":7979.58},{"date":"2026-08-21","open":8220,"high":8280,"low":7980,"close":8110,"volume":34527,"rsi_14":37.5,"sma_20":8573.0,"sma_60":8121.17,"sma_120":7981.5},{"date":"2026-08-24","open":8110,"high":8280,"low":8020,"close":8280,"volume":8150,"rsi_14":41.77,"sma_20":8565.5,"sma_60":8136.5,"sma_120":7986.83},{"date":"2026-08-25","open":8250,"high":8450,"low":8060,"close":8350,"volume":56115,"rsi_14":44.76,"sma_20":8553.0,"sma_60":8149.33,"sma_120":7994.58},{"date":"2026-08-26","open":8340,"high":8540,"low":8220,"close":8540,"volume":18578,"rsi_14":49.06,"sma_20":8545.0,"sma_60":8170.0,"sma_120":8003.83},{"date":"2026-08-27","open":8520,"high":8550,"low":8370,"close":8380,"volume":13530,"rsi_14":46.07,"sma_20":8540.0,"sma_60":8186.0,"sma_120":8011.92},{"date":"2026-08-28","open":8390,"high":8550,"low":8300,"close":8450,"volume":6997,"rsi_14":48.23,"sma_20":8552.0,"sma_60":8202.83,"sma_120":8016.5},{"date":"2026-08-31","open":8450,"high":8610,"low":8370,"close":8550,"volume":17910,"rsi_14":50.69,"sma_20":8545.0,"sma_60":8222.17,"sma_120":8023.92},{"date":"2026-09-01","open":8610,"high":8680,"low":8400,"close":8630,"volume":9923,"rsi_14":51.86,"sma_20":8542.0,"sma_60":8243.0,"sma_120":8033.0},{"date":"2026-09-02","open":8590,"high":8710,"low":8440,"close":8440,"volume":14905,"rsi_14":50.66,"sma_20":8533.5,"sma_60":8261.0,"sma_120":8039.58},{"date":"2026-09-03","open":8780,"high":8780,"low":8410,"close":8430,"volume":7559,"rsi_14":31.19,"sma_20":8525.5,"sma_60":8273.83,"sma_120":8043.83},{"date":"2026-09-04","open":8420,"high":8640,"low":8350,"close":8500,"volume":12561,"rsi_14":37.13,"sma_20":8520.5,"sma_60":8290.0,"sma_120":8044.67},{"date":"2026-09-07","open":8760,"high":8770,"low":8480,"close":8560,"volume":9242,"rsi_14":46.29,"sma_20":8521.0,"sma_60":8304.33,"sma_120":8048.5},{"date":"2026-09-08","open":8600,"high":8600,"low":8290,"close":8520,"volume":13901,"rsi_14":51.27,"sma_20":8521.5,"sma_60":8312.83,"sma_120":8055.75},{"date":"2026-09-09","open":8510,"high":8700,"low":8350,"close":8470,"volume":8936,"rsi_14":54.73,"sma_20":8519.0,"sma_60":8319.0,"sma_120":8059.33},{"date":"2026-09-10","open":8470,"high":8670,"low":8260,"close":8260,"volume":52734,"rsi_14":55.1,"sma_20":8512.0,"sma_60":8324.0,"sma_120":8061.0},{"date":"2026-09-11","open":8260,"high":8420,"low":8200,"close":8420,"volume":5576,"rsi_14":54.79,"sma_20":8470.5,"sma_60":8318.17,"sma_120":8065.42},{"date":"2026-09-14","open":8540,"high":8550,"low":8270,"close":8520,"volume":9199,"rsi_14":55.7,"sma_20":8445.5,"sma_60":8315.67,"sma_120":8070.5},{"date":"2026-09-15","open":8560,"high":8610,"low":8250,"close":8310,"volume":9994,"rsi_14":42.38,"sma_20":8426.5,"sma_60":8321.83,"sma_120":8077.08},{"date":"2026-09-16","open":8490,"high":8490,"low":8200,"close":8220,"volume":5448,"rsi_14":44.44,"sma_20":8413.5,"sma_60":8326.33,"sma_120":8079.5},{"date":"2026-09-17","open":8220,"high":8320,"low":8150,"close":8320,"volume":7814,"rsi_14":45.58,"sma_20":8413.0,"sma_60":8330.0,"sma_120":8083.42},{"date":"2026-09-18","open":8350,"high":8350,"low":8160,"close":8180,"volume":7563,"rsi_14":37.75,"sma_20":8416.5,"sma_60":8334.67,"sma_120":8087.25},{"date":"2026-09-21","open":8240,"high":8240,"low":8020,"close":8200,"volume":13657,"rsi_14":35.17,"sma_20":8412.5,"sma_60":8339.83,"sma_120":8092.0},{"date":"2026-09-22","open":8140,"high":8290,"low":8040,"close":8200,"volume":11363,"rsi_14":40.48,"sma_20":8405.0,"sma_60":8347.17,"sma_120":8098.17},{"date":"2026-09-23","open":8270,"high":8280,"low":7920,"close":8030,"volume":14121,"rsi_14":35.92,"sma_20":8379.5,"sma_60":8347.5,"sma_120":8104.5},{"date":"2026-09-28","open":8090,"high":8590,"low":8000,"close":8470,"volume":15490,"rsi_14":49.16,"sma_20":8384.0,"sma_60":8353.67,"sma_120":8110.67},{"date":"2026-09-29","open":8470,"high":8470,"low":8270,"close":8300,"volume":2757,"rsi_14":43.16,"sma_20":8376.5,"sma_60":8356.33,"sma_120":8120.67},{"date":"2026-09-30","open":8490,"high":8490,"low":8240,"close":8240,"volume":7112,"rsi_14":42.71,"sma_20":8361.0,"sma_60":8360.5,"sma_120":8125.17},{"date":"2026-10-01","open":8240,"high":8400,"low":8050,"close":8300,"volume":12000,"rsi_14":45.6,"sma_20":8344.5,"sma_60":8363.0,"sma_120":8133.08},{"date":"2026-10-02","open":8440,"high":8490,"low":8160,"close":8200,"volume":5679,"rsi_14":48.35,"sma_20":8332.5,"sma_60":8363.67,"sma_120":8139.92},{"date":"2026-10-06","open":8280,"high":8400,"low":8110,"close":8170,"volume":6205,"rsi_14":42.6,"sma_20":8319.5,"sma_60":8366.5,"sma_120":8144.0},{"date":"2026-10-07","open":8170,"high":8220,"low":7930,"close":8220,"volume":14248,"rsi_14":40.85,"sma_20":8305.5,"sma_60":8373.5,"sma_120":8147.83},{"date":"2026-10-08","open":8400,"high":8650,"low":8020,"close":8350,"volume":6532,"rsi_14":51.28,"sma_20":8295.0,"sma_60":8382.83,"sma_120":8151.58},{"date":"2026-10-12","open":8350,"high":8350,"low":8180,"close":8180,"volume":6728,"rsi_14":48.78,"sma_20":8278.0,"sma_60":8385.17,"sma_120":8154.17},{"date":"2026-10-13","open":8230,"high":8430,"low":7920,"close":8170,"volume":5251,"rsi_14":45.16,"sma_20":8263.0,"sma_60":8387.83,"sma_120":8156.0},{"date":"2026-10-14","open":8000,"high":8450,"low":7940,"close":7980,"volume":4631,"rsi_14":43.75,"sma_20":8249.0,"sma_60":8387.0,"sma_120":8157.42},{"date":"2026-10-15","open":7900,"high":8400,"low":7570,"close":7940,"volume":12066,"rsi_14":41.98,"sma_20":8225.0,"sma_60":8384.33,"sma_120":8159.17},{"date":"2026-10-16","open":8110,"high":8320,"low":7930,"close":8320,"volume":7181,"rsi_14":53.0,"sma_20":8215.0,"sma_60":8388.83,"sma_120":8163.0},{"date":"2026-10-19","open":8310,"high":8310,"low":7920,"close":8100,"volume":4559,"rsi_14":51.71,"sma_20":8204.5,"sma_60":8391.17,"sma_120":8165.92},{"date":"2026-10-20","open":8240,"high":8240,"low":7940,"close":8060,"volume":8454,"rsi_14":37.58,"sma_20":8196.5,"sma_60":8390.5,"sma_120":8168.17},{"date":"2026-10-21","open":8260,"high":8280,"low":8020,"close":8190,"volume":7384,"rsi_14":46.58,"sma_20":8190.0,"sma_60":8392.0,"sma_120":8171.25},{"date":"2026-10-22","open":8170,"high":8170,"low":7950,"close":7990,"volume":5235,"rsi_14":42.86,"sma_20":8180.5,"sma_60":8390.0,"sma_120":8173.42},{"date":"2026-10-23","open":7970,"high":8080,"low":7710,"close":7760,"volume":1544}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1527.75,"pbr":0.63,"per":5.08,"roa":2.8,"roe":3.34,"grade":"C","comment":"PER 5.18배, ROE 3.34%","revenue":157131782696.0,"analysis":"PER 5.2배입니다. ROE 3.3%입니다. 시가총액 1523.30억. 매출 1571.32억, 영업이익 283.06억.","eps_basis":"TTM","debt_ratio":0.19531465555937932,"market_cap":149252216080,"net_income":28468770746.0,"total_debt":46100125175.0,"ttm_window":"2025Q3~2026Q2","gross_margin":48.85,"total_assets":282130161134.0,"total_equity":236030035959.0,"profit_margin":18.12,"revenue_basis":"TTM","dividend_yield":4.19,"net_income_basis":"TTM","operating_income":28305926812.0,"operating_margin":18.01,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7760.0,"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":7108.0},{"date":"2016-10-25","close":7108.0},{"date":"2016-10-26","close":7134.0},{"date":"2016-10-27","close":7161.0},{"date":"2016-10-28","close":7081.0},{"date":"2016-10-31","close":6975.0},{"date":"2016-11-01","close":6949.0},{"date":"2016-11-02","close":6737.0},{"date":"2016-11-03","close":6816.0},{"date":"2016-11-04","close":6816.0},{"date":"2016-11-07","close":6869.0},{"date":"2016-11-08","close":6869.0},{"date":"2016-11-09","close":6710.0},{"date":"2016-11-10","close":7002.0},{"date":"2016-11-11","close":6843.0},{"date":"2016-11-14","close":6869.0},{"date":"2016-11-15","close":6816.0},{"date":"2016-11-16","close":6869.0},{"date":"2016-11-17","close":6869.0},{"date":"2016-11-18","close":6869.0},{"date":"2016-11-21","close":6843.0},{"date":"2016-11-22","close":6737.0},{"date":"2016-11-23","close":6790.0},{"date":"2016-11-24","close":6737.0},{"date":"2016-11-25","close":6763.0},{"date":"2016-11-28","close":6630.0},{"date":"2016-11-29","close":6657.0},{"date":"2016-11-30","close":6763.0},{"date":"2016-12-01","close":6577.0},{"date":"2016-12-02","close":6524.0},{"date":"2016-12-05","close":6524.0},{"date":"2016-12-06","close":6551.0},{"date":"2016-12-07","close":6524.0},{"date":"2016-12-08","close":6577.0},{"date":"2016-12-09","close":6577.0},{"date":"2016-12-12","close":6737.0},{"date":"2016-12-13","close":6790.0},{"date":"2016-12-14","close":6816.0},{"date":"2016-12-15","close":6843.0},{"date":"2016-12-16","close":6790.0},{"date":"2016-12-19","close":6763.0},{"date":"2016-12-20","close":6816.0},{"date":"2016-12-21","close":6843.0},{"date":"2016-12-22","close":6737.0},{"date":"2016-12-23","close":6763.0},{"date":"2016-12-26","close":6816.0},{"date":"2016-12-27","close":6869.0},{"date":"2016-12-28","close":6869.0},{"date":"2016-12-29","close":6869.0},{"date":"2017-01-02","close":6710.0},{"date":"2017-01-03","close":6683.0},{"date":"2017-01-04","close":6683.0},{"date":"2017-01-05","close":6657.0},{"date":"2017-01-06","close":6737.0},{"date":"2017-01-09","close":6683.0},{"date":"2017-01-10","close":6657.0},{"date":"2017-01-11","close":6551.0},{"date":"2017-01-12","close":6551.0},{"date":"2017-01-13","close":6551.0},{"date":"2017-01-16","close":6551.0},{"date":"2017-01-17","close":6577.0},{"date":"2017-01-18","close":6604.0},{"date":"2017-01-19","close":6604.0},{"date":"2017-01-20","close":6577.0},{"date":"2017-01-23","close":6551.0},{"date":"2017-01-24","close":6524.0},{"date":"2017-01-25","close":6577.0},{"date":"2017-01-26","close":6524.0},{"date":"2017-01-31","close":6498.0},{"date":"2017-02-01","close":6524.0},{"date":"2017-02-02","close":6339.0},{"date":"2017-02-03","close":6392.0},{"date":"2017-02-06","close":6339.0},{"date":"2017-02-07","close":6365.0},{"date":"2017-02-08","close":6339.0},{"date":"2017-02-09","close":6339.0},{"date":"2017-02-10","close":6339.0},{"date":"2017-02-13","close":6286.0},{"date":"2017-02-14","close":6286.0},{"date":"2017-02-15","close":6339.0},{"date":"2017-02-16","close":6339.0},{"date":"2017-02-17","close":6392.0},{"date":"2017-02-20","close":6418.0},{"date":"2017-02-21","close":6445.0},{"date":"2017-02-22","close":6445.0},{"date":"2017-02-23","close":6471.0},{"date":"2017-02-24","close":6445.0},{"date":"2017-02-27","close":6445.0},{"date":"2017-02-28","close":6418.0},{"date":"2017-03-02","close":6445.0},{"date":"2017-03-03","close":6418.0},{"date":"2017-03-06","close":6418.0},{"date":"2017-03-07","close":6392.0},{"date":"2017-03-08","close":6418.0},{"date":"2017-03-09","close":6445.0},{"date":"2017-03-10","close":6392.0},{"date":"2017-03-13","close":6418.0},{"date":"2017-03-14","close":6418.0},{"date":"2017-03-15","close":6312.0},{"date":"2017-03-16","close":6312.0},{"date":"2017-03-17","close":6286.0},{"date":"2017-03-20","close":6180.0},{"date":"2017-03-21","close":6233.0},{"date":"2017-03-22","close":6233.0},{"date":"2017-03-23","close":6259.0},{"date":"2017-03-24","close":6286.0},{"date":"2017-03-27","close":6339.0},{"date":"2017-03-28","close":6365.0},{"date":"2017-03-29","close":6339.0},{"date":"2017-03-30","close":6365.0},{"date":"2017-03-31","close":6365.0},{"date":"2017-04-03","close":6365.0},{"date":"2017-04-04","close":6365.0},{"date":"2017-04-05","close":6392.0},{"date":"2017-04-06","close":6498.0},{"date":"2017-04-07","close":6551.0},{"date":"2017-04-10","close":6577.0},{"date":"2017-04-11","close":6577.0},{"date":"2017-04-12","close":6577.0},{"date":"2017-04-13","close":6630.0},{"date":"2017-04-14","close":6604.0},{"date":"2017-04-17","close":6604.0},{"date":"2017-04-18","close":6657.0},{"date":"2017-04-19","close":6683.0},{"date":"2017-04-20","close":6657.0},{"date":"2017-04-21","close":6630.0},{"date":"2017-04-24","close":6630.0},{"date":"2017-04-25","close":6604.0},{"date":"2017-04-26","close":6657.0},{"date":"2017-04-27","close":6710.0},{"date":"2017-04-28","close":6683.0},{"date":"2017-05-02","close":6657.0},{"date":"2017-05-04","close":6577.0},{"date":"2017-05-08","close":6577.0},{"date":"2017-05-10","close":6498.0},{"date":"2017-05-11","close":6471.0},{"date":"2017-05-12","close":6365.0},{"date":"2017-05-15","close":6392.0},{"date":"2017-05-16","close":6339.0},{"date":"2017-05-17","close":6392.0},{"date":"2017-05-18","close":6339.0},{"date":"2017-05-19","close":6392.0},{"date":"2017-05-22","close":6365.0},{"date":"2017-05-23","close":6365.0},{"date":"2017-05-24","close":6339.0},{"date":"2017-05-25","close":6339.0},{"date":"2017-05-26","close":6365.0},{"date":"2017-05-29","close":6392.0},{"date":"2017-05-30","close":6392.0},{"date":"2017-05-31","close":6471.0},{"date":"2017-06-01","close":6471.0},{"date":"2017-06-02","close":6418.0},{"date":"2017-06-05","close":6339.0},{"date":"2017-06-07","close":6445.0},{"date":"2017-06-08","close":6471.0},{"date":"2017-06-09","close":6577.0},{"date":"2017-06-12","close":6577.0},{"date":"2017-06-13","close":6577.0},{"date":"2017-06-14","close":6551.0},{"date":"2017-06-15","close":6604.0},{"date":"2017-06-16","close":6471.0},{"date":"2017-06-19","close":6604.0},{"date":"2017-06-20","close":6683.0},{"date":"2017-06-21","close":6657.0},{"date":"2017-06-22","close":6630.0},{"date":"2017-06-23","close":7214.0},{"date":"2017-06-26","close":7293.0},{"date":"2017-06-27","close":7320.0},{"date":"2017-06-28","close":7373.0},{"date":"2017-06-29","close":7373.0},{"date":"2017-06-30","close":7293.0},{"date":"2017-07-03","close":7267.0},{"date":"2017-07-04","close":7187.0},{"date":"2017-07-05","close":7400.0},{"date":"2017-07-06","close":7320.0},{"date":"2017-07-07","close":6980.0},{"date":"2017-07-10","close":6930.0},{"date":"2017-07-11","close":6780.0},{"date":"2017-07-12","close":6780.0},{"date":"2017-07-13","close":6850.0},{"date":"2017-07-14","close":6900.0},{"date":"2017-07-17","close":6900.0},{"date":"2017-07-18","close":6810.0},{"date":"2017-07-19","close":6800.0},{"date":"2017-07-20","close":6760.0},{"date":"2017-07-21","close":6720.0},{"date":"2017-07-24","close":6750.0},{"date":"2017-07-25","close":6770.0},{"date":"2017-07-26","close":6760.0},{"date":"2017-07-27","close":6750.0},{"date":"2017-07-28","close":6670.0},{"date":"2017-07-31","close":6610.0},{"date":"2017-08-01","close":6710.0},{"date":"2017-08-02","close":6660.0},{"date":"2017-08-03","close":6570.0},{"date":"2017-08-04","close":6570.0},{"date":"2017-08-07","close":6580.0},{"date":"2017-08-08","close":6660.0},{"date":"2017-08-09","close":6550.0},{"date":"2017-08-10","close":6560.0},{"date":"2017-08-11","close":6540.0},{"date":"2017-08-14","close":6590.0},{"date":"2017-08-16","close":6590.0},{"date":"2017-08-17","close":6520.0},{"date":"2017-08-18","close":6530.0},{"date":"2017-08-21","close":6570.0},{"date":"2017-08-22","close":6570.0},{"date":"2017-08-23","close":6540.0},{"date":"2017-08-24","close":6540.0},{"date":"2017-08-25","close":6540.0},{"date":"2017-08-28","close":6510.0},{"date":"2017-08-29","close":6500.0},{"date":"2017-08-30","close":6500.0},{"date":"2017-08-31","close":6500.0},{"date":"2017-09-01","close":6500.0},{"date":"2017-09-04","close":6360.0},{"date":"2017-09-05","close":6400.0},{"date":"2017-09-06","close":6380.0},{"date":"2017-09-07","close":6380.0},{"date":"2017-09-08","close":6370.0},{"date":"2017-09-11","close":6370.0},{"date":"2017-09-12","close":6330.0},{"date":"2017-09-13","close":6280.0},{"date":"2017-09-14","close":6270.0},{"date":"2017-09-15","close":6270.0},{"date":"2017-09-18","close":6290.0},{"date":"2017-09-19","close":6270.0},{"date":"2017-09-20","close":6220.0},{"date":"2017-09-21","close":6180.0},{"date":"2017-09-22","close":6150.0},{"date":"2017-09-25","close":6110.0},{"date":"2017-09-26","close":6100.0},{"date":"2017-09-27","close":6150.0},{"date":"2017-09-28","close":6160.0},{"date":"2017-09-29","close":6260.0},{"date":"2017-10-10","close":6230.0},{"date":"2017-10-11","close":6240.0},{"date":"2017-10-12","close":6070.0},{"date":"2017-10-13","close":6050.0},{"date":"2017-10-16","close":6080.0},{"date":"2017-10-17","close":6090.0},{"date":"2017-10-18","close":6040.0},{"date":"2017-10-19","close":6090.0},{"date":"2017-10-20","close":6130.0},{"date":"2017-10-23","close":6300.0},{"date":"2017-10-24","close":6400.0},{"date":"2017-10-25","close":6560.0},{"date":"2017-10-26","close":6590.0},{"date":"2017-10-27","close":6710.0},{"date":"2017-10-30","close":6820.0},{"date":"2017-10-31","close":7100.0},{"date":"2017-11-01","close":6630.0},{"date":"2017-11-02","close":6720.0},{"date":"2017-11-03","close":6670.0},{"date":"2017-11-06","close":6690.0},{"date":"2017-11-07","close":6700.0},{"date":"2017-11-08","close":6690.0},{"date":"2017-11-09","close":6700.0},{"date":"2017-11-10","close":6790.0},{"date":"2017-11-13","close":6790.0},{"date":"2017-11-14","close":6930.0},{"date":"2017-11-15","close":6680.0},{"date":"2017-11-16","close":6730.0},{"date":"2017-11-17","close":6630.0},{"date":"2017-11-20","close":6460.0},{"date":"2017-11-21","close":6470.0},{"date":"2017-11-22","close":6360.0},{"date":"2017-11-23","close":6470.0},{"date":"2017-11-24","close":6420.0},{"date":"2017-11-27","close":6400.0},{"date":"2017-11-28","close":6370.0},{"date":"2017-11-29","close":6410.0},{"date":"2017-11-30","close":6420.0},{"date":"2017-12-01","close":6480.0},{"date":"2017-12-04","close":6490.0},{"date":"2017-12-05","close":6520.0},{"date":"2017-12-06","close":6580.0},{"date":"2017-12-07","close":6530.0},{"date":"2017-12-08","close":6480.0},{"date":"2017-12-11","close":6580.0},{"date":"2017-12-12","close":6600.0},{"date":"2017-12-13","close":6540.0},{"date":"2017-12-14","close":6500.0},{"date":"2017-12-15","close":6550.0},{"date":"2017-12-18","close":6520.0},{"date":"2017-12-19","close":6540.0},{"date":"2017-12-20","close":6720.0},{"date":"2017-12-21","close":6680.0},{"date":"2017-12-22","close":6640.0},{"date":"2017-12-26","close":6560.0},{"date":"2017-12-27","close":6620.0},{"date":"2017-12-28","close":6630.0},{"date":"2018-01-02","close":4860.5005},{"date":"2018-01-03","close":4809.8706},{"date":"2018-01-04","close":4831.5688},{"date":"2018-01-05","close":4867.7334},{"date":"2018-01-08","close":4795.4043},{"date":"2018-01-09","close":4780.939},{"date":"2018-01-10","close":4773.7061},{"date":"2018-01-11","close":4773.7061},{"date":"2018-01-12","close":4809.8706},{"date":"2018-01-15","close":4788.1709},{"date":"2018-01-16","close":4795.4043},{"date":"2018-01-17","close":4773.7061},{"date":"2018-01-18","close":4867.7334},{"date":"2018-01-19","close":5063.0215},{"date":"2018-01-22","close":5041.3228},{"date":"2018-01-23","close":5077.4873},{"date":"2018-01-24","close":5120.8848},{"date":"2018-01-25","close":5128.1172},{"date":"2018-01-26","close":5135.3501},{"date":"2018-01-29","close":5149.8164},{"date":"2018-01-30","close":5178.7471},{"date":"2018-01-31","close":5280.0083},{"date":"2018-02-01","close":5316.1724},{"date":"2018-02-02","close":5243.8438},{"date":"2018-02-05","close":5149.8164},{"date":"2018-02-06","close":4997.9253},{"date":"2018-02-07","close":4968.9937},{"date":"2018-02-08","close":5091.9526},{"date":"2018-02-09","close":5012.3916},{"date":"2018-02-12","close":5091.9526},{"date":"2018-02-13","close":5019.6245},{"date":"2018-02-14","close":4947.2954},{"date":"2018-02-19","close":4896.6655},{"date":"2018-02-20","close":4860.5005},{"date":"2018-02-21","close":4874.9663},{"date":"2018-02-22","close":4874.9663},{"date":"2018-02-23","close":4867.7334},{"date":"2018-02-26","close":4838.8022},{"date":"2018-02-27","close":4809.8706},{"date":"2018-02-28","close":4809.8706},{"date":"2018-03-02","close":4780.939},{"date":"2018-03-05","close":4766.4741},{"date":"2018-03-06","close":4780.939},{"date":"2018-03-07","close":4788.1709},{"date":"2018-03-08","close":4802.6382},{"date":"2018-03-09","close":4817.1035},{"date":"2018-03-12","close":4824.3364},{"date":"2018-03-13","close":4824.3364},{"date":"2018-03-14","close":4824.3364},{"date":"2018-03-15","close":4867.7334},{"date":"2018-03-16","close":4824.3364},{"date":"2018-03-19","close":4788.1709},{"date":"2018-03-20","close":4802.6382},{"date":"2018-03-21","close":4730.3081},{"date":"2018-03-22","close":4737.5415},{"date":"2018-03-23","close":4708.6099},{"date":"2018-03-26","close":4686.9111},{"date":"2018-03-27","close":4643.5137},{"date":"2018-03-28","close":4629.0479},{"date":"2018-03-29","close":4621.8154},{"date":"2018-03-30","close":4629.0479},{"date":"2018-04-02","close":4629.0479},{"date":"2018-04-03","close":4737.5415},{"date":"2018-04-04","close":4694.144},{"date":"2018-04-05","close":4643.5137},{"date":"2018-04-06","close":4542.2544},{"date":"2018-04-09","close":4556.7192},{"date":"2018-04-10","close":4657.9795},{"date":"2018-04-11","close":4600.1167},{"date":"2018-04-12","close":4571.1851},{"date":"2018-04-13","close":4556.7192},{"date":"2018-04-16","close":4556.7192},{"date":"2018-04-17","close":4549.4863},{"date":"2018-04-18","close":4498.856},{"date":"2018-04-19","close":4513.3223},{"date":"2018-04-20","close":4484.3901},{"date":"2018-04-23","close":4506.0889},{"date":"2018-04-24","close":4506.0889},{"date":"2018-04-25","close":4469.9253},{"date":"2018-04-26","close":4419.2939},{"date":"2018-04-27","close":4426.5273},{"date":"2018-04-30","close":4397.5957},{"date":"2018-05-02","close":4426.5273},{"date":"2018-05-03","close":4426.5273},{"date":"2018-05-04","close":4448.2266},{"date":"2018-05-08","close":4498.856},{"date":"2018-05-09","close":4527.7876},{"date":"2018-05-10","close":4578.4185},{"date":"2018-05-11","close":4657.9795},{"date":"2018-05-14","close":4686.9111},{"date":"2018-05-15","close":4679.6787},{"date":"2018-05-16","close":4621.8154},{"date":"2018-05-17","close":4701.377},{"date":"2018-05-18","close":4737.5415},{"date":"2018-05-21","close":4846.0352},{"date":"2018-05-23","close":4860.5005},{"date":"2018-05-24","close":4831.5688},{"date":"2018-05-25","close":4795.4043},{"date":"2018-05-28","close":4817.1035},{"date":"2018-05-29","close":4918.3643},{"date":"2018-05-30","close":5048.5562},{"date":"2018-05-31","close":4990.6929},{"date":"2018-06-01","close":4997.9253},{"date":"2018-06-04","close":5055.7886},{"date":"2018-06-05","close":5099.186},{"date":"2018-06-07","close":5128.1172},{"date":"2018-06-08","close":5048.5562},{"date":"2018-06-11","close":5034.0898},{"date":"2018-06-12","close":5048.5562},{"date":"2018-06-14","close":4947.2954},{"date":"2018-06-15","close":5012.3916},{"date":"2018-06-18","close":4976.2266},{"date":"2018-06-19","close":4947.2954},{"date":"2018-06-20","close":4896.6655},{"date":"2018-06-21","close":4694.144},{"date":"2018-06-22","close":4737.5415},{"date":"2018-06-25","close":4686.9111},{"date":"2018-06-26","close":4607.3496},{"date":"2018-06-27","close":4643.5137},{"date":"2018-06-28","close":4643.5137},{"date":"2018-06-29","close":4636.2808},{"date":"2018-07-02","close":4462.6919},{"date":"2018-07-03","close":4506.0889},{"date":"2018-07-04","close":4462.6919},{"date":"2018-07-05","close":4419.2939},{"date":"2018-07-06","close":4440.9932},{"date":"2018-07-09","close":4484.3901},{"date":"2018-07-10","close":4506.0889},{"date":"2018-07-11","close":4491.6235},{"date":"2018-07-12","close":4520.5552},{"date":"2018-07-13","close":4571.1851},{"date":"2018-07-16","close":4629.0479},{"date":"2018-07-17","close":4694.144},{"date":"2018-07-18","close":4643.5137},{"date":"2018-07-19","close":4484.3901},{"date":"2018-07-20","close":4469.9253},{"date":"2018-07-23","close":4433.7603},{"date":"2018-07-24","close":4419.2939},{"date":"2018-07-25","close":4412.061},{"date":"2018-07-26","close":4440.9932},{"date":"2018-07-27","close":4469.9253},{"date":"2018-07-30","close":4506.0889},{"date":"2018-07-31","close":4477.1572},{"date":"2018-08-01","close":4513.3223},{"date":"2018-08-02","close":4498.856},{"date":"2018-08-03","close":4600.1167},{"date":"2018-08-06","close":4563.9521},{"date":"2018-08-07","close":4484.3901},{"date":"2018-08-08","close":4404.8291},{"date":"2018-08-09","close":4462.6919},{"date":"2018-08-10","close":4462.6919},{"date":"2018-08-13","close":4455.4585},{"date":"2018-08-14","close":4484.3901},{"date":"2018-08-16","close":4491.6235},{"date":"2018-08-17","close":4469.9253},{"date":"2018-08-20","close":4455.4585},{"date":"2018-08-21","close":4412.061},{"date":"2018-08-22","close":4484.3901},{"date":"2018-08-23","close":4513.3223},{"date":"2018-08-24","close":4542.2544},{"date":"2018-08-27","close":4578.4185},{"date":"2018-08-28","close":4571.1851},{"date":"2018-08-29","close":4571.1851},{"date":"2018-08-30","close":4571.1851},{"date":"2018-08-31","close":4592.8833},{"date":"2018-09-03","close":4592.8833},{"date":"2018-09-04","close":4527.7876},{"date":"2018-09-05","close":4484.3901},{"date":"2018-09-06","close":4520.5552},{"date":"2018-09-07","close":4513.3223},{"date":"2018-09-10","close":4484.3901},{"date":"2018-09-11","close":4491.6235},{"date":"2018-09-12","close":4520.5552},{"date":"2018-09-13","close":4549.4863},{"date":"2018-09-14","close":4708.6099},{"date":"2018-09-17","close":4672.4458},{"date":"2018-09-18","close":4795.4043},{"date":"2018-09-19","close":4752.0073},{"date":"2018-09-20","close":4701.377},{"date":"2018-09-21","close":4701.377},{"date":"2018-09-27","close":4694.144},{"date":"2018-09-28","close":4672.4458},{"date":"2018-10-01","close":4629.0479},{"date":"2018-10-02","close":4621.8154},{"date":"2018-10-04","close":4556.7192},{"date":"2018-10-05","close":4520.5552},{"date":"2018-10-08","close":4484.3901},{"date":"2018-10-10","close":4426.5273},{"date":"2018-10-11","close":4368.6641},{"date":"2018-10-12","close":4368.6641},{"date":"2018-10-15","close":4318.0337},{"date":"2018-10-16","close":4368.6641},{"date":"2018-10-17","close":4375.8975},{"date":"2018-10-18","close":4375.8975},{"date":"2018-10-19","close":4368.6641},{"date":"2018-10-22","close":4368.6641},{"date":"2018-10-23","close":4260.1704},{"date":"2018-10-24","close":4477.1572},{"date":"2018-10-25","close":4513.3223},{"date":"2018-10-26","close":4440.9932},{"date":"2018-10-29","close":4375.8975},{"date":"2018-10-30","close":4404.8291},{"date":"2018-10-31","close":4527.7876},{"date":"2018-11-01","close":4592.8833},{"date":"2018-11-02","close":4592.8833},{"date":"2018-11-05","close":4520.5552},{"date":"2018-11-06","close":4629.0479},{"date":"2018-11-07","close":4737.5415},{"date":"2018-11-08","close":4701.377},{"date":"2018-11-09","close":4636.2808},{"date":"2018-11-12","close":4592.8833},{"date":"2018-11-13","close":4549.4863},{"date":"2018-11-14","close":4549.4863},{"date":"2018-11-15","close":4549.4863},{"date":"2018-11-16","close":4672.4458},{"date":"2018-11-19","close":4672.4458},{"date":"2018-11-20","close":4614.583},{"date":"2018-11-21","close":4621.8154},{"date":"2018-11-22","close":4629.0479},{"date":"2018-11-23","close":4607.3496},{"date":"2018-11-26","close":4578.4185},{"date":"2018-11-27","close":4592.8833},{"date":"2018-11-28","close":4636.2808},{"date":"2018-11-29","close":4621.8154},{"date":"2018-11-30","close":4629.0479},{"date":"2018-12-03","close":4657.9795},{"date":"2018-12-04","close":4686.9111},{"date":"2018-12-05","close":4643.5137},{"date":"2018-12-06","close":4621.8154},{"date":"2018-12-07","close":4657.9795},{"date":"2018-12-10","close":4578.4185},{"date":"2018-12-11","close":4607.3496},{"date":"2018-12-12","close":4636.2808},{"date":"2018-12-13","close":4614.583},{"date":"2018-12-14","close":4607.3496},{"date":"2018-12-17","close":4549.4863},{"date":"2018-12-18","close":4484.3901},{"date":"2018-12-19","close":4549.4863},{"date":"2018-12-20","close":4506.0889},{"date":"2018-12-21","close":4607.3496},{"date":"2018-12-24","close":4585.6514},{"date":"2018-12-26","close":4556.7192},{"date":"2018-12-27","close":4660.958},{"date":"2018-12-28","close":4668.4038},{"date":"2019-01-02","close":4623.73},{"date":"2019-01-03","close":4541.8276},{"date":"2019-01-04","close":4564.165},{"date":"2019-01-07","close":4586.502},{"date":"2019-01-08","close":4571.6104},{"date":"2019-01-09","close":4623.73},{"date":"2019-01-10","close":4616.2842},{"date":"2019-01-11","close":4631.1753},{"date":"2019-01-14","close":4541.8276},{"date":"2019-01-15","close":4504.6001},{"date":"2019-01-16","close":4504.6001},{"date":"2019-01-17","close":4497.1543},{"date":"2019-01-18","close":4504.6001},{"date":"2019-01-21","close":4318.459},{"date":"2019-01-22","close":4430.144},{"date":"2019-01-23","close":4430.144},{"date":"2019-01-24","close":4467.3721},{"date":"2019-01-25","close":4467.3721},{"date":"2019-01-28","close":4474.8179},{"date":"2019-01-29","close":4497.1543},{"date":"2019-01-30","close":4467.3721},{"date":"2019-01-31","close":4400.3613},{"date":"2019-02-01","close":4445.0352},{"date":"2019-02-07","close":4459.9258},{"date":"2019-02-08","close":4422.6982},{"date":"2019-02-11","close":4407.8066},{"date":"2019-02-12","close":4370.5796},{"date":"2019-02-13","close":4378.0244},{"date":"2019-02-14","close":4422.6982},{"date":"2019-02-15","close":4452.4805},{"date":"2019-02-18","close":4534.3828},{"date":"2019-02-19","close":4549.2734},{"date":"2019-02-20","close":4534.3828},{"date":"2019-02-21","close":4541.8276},{"date":"2019-02-22","close":4482.2632},{"date":"2019-02-25","close":4519.4912},{"date":"2019-02-26","close":4497.1543},{"date":"2019-02-27","close":4489.7095},{"date":"2019-02-28","close":4482.2632},{"date":"2019-03-04","close":4504.6001},{"date":"2019-03-05","close":4541.8276},{"date":"2019-03-06","close":4556.7192},{"date":"2019-03-07","close":4564.165},{"date":"2019-03-08","close":4541.8276},{"date":"2019-03-11","close":4571.6104},{"date":"2019-03-12","close":4608.8384},{"date":"2019-03-13","close":4646.0669},{"date":"2019-03-14","close":4623.73},{"date":"2019-03-15","close":4601.3936},{"date":"2019-03-18","close":4631.1753},{"date":"2019-03-19","close":4623.73},{"date":"2019-03-20","close":4549.2734},{"date":"2019-03-21","close":4519.4912},{"date":"2019-03-22","close":4519.4912},{"date":"2019-03-25","close":4526.9365},{"date":"2019-03-26","close":4534.3828},{"date":"2019-03-27","close":4541.8276},{"date":"2019-03-28","close":4534.3828},{"date":"2019-03-29","close":4541.8276},{"date":"2019-04-01","close":4549.2734},{"date":"2019-04-02","close":4497.1543},{"date":"2019-04-03","close":4504.6001},{"date":"2019-04-04","close":4564.165},{"date":"2019-04-05","close":4660.958},{"date":"2019-04-08","close":4556.7192},{"date":"2019-04-09","close":4549.2734},{"date":"2019-04-10","close":4489.7095},{"date":"2019-04-11","close":4467.3721},{"date":"2019-04-12","close":4504.6001},{"date":"2019-04-15","close":4541.8276},{"date":"2019-04-16","close":4526.9365},{"date":"2019-04-17","close":4519.4912},{"date":"2019-04-18","close":4489.7095},{"date":"2019-04-19","close":4504.6001},{"date":"2019-04-22","close":4556.7192},{"date":"2019-04-23","close":4549.2734},{"date":"2019-04-24","close":4549.2734},{"date":"2019-04-25","close":4534.3828},{"date":"2019-04-26","close":4534.3828},{"date":"2019-04-29","close":4638.6211},{"date":"2019-04-30","close":4631.1753},{"date":"2019-05-02","close":4616.2842},{"date":"2019-05-03","close":4601.3936},{"date":"2019-05-07","close":4571.6104},{"date":"2019-05-08","close":4608.8384},{"date":"2019-05-09","close":4333.3506},{"date":"2019-05-10","close":4303.5688},{"date":"2019-05-13","close":4281.2319},{"date":"2019-05-14","close":4355.687},{"date":"2019-05-15","close":4445.0352},{"date":"2019-05-16","close":4407.8066},{"date":"2019-05-17","close":4400.3613},{"date":"2019-05-20","close":4355.687},{"date":"2019-05-21","close":4355.687},{"date":"2019-05-22","close":4363.1328},{"date":"2019-05-23","close":4296.1226},{"date":"2019-05-24","close":4281.2319},{"date":"2019-05-27","close":4244.0034},{"date":"2019-05-28","close":4266.3398},{"date":"2019-05-29","close":4244.0034},{"date":"2019-05-30","close":4221.6665},{"date":"2019-05-31","close":4169.5464},{"date":"2019-06-03","close":4221.6665},{"date":"2019-06-04","close":4236.5576},{"date":"2019-06-05","close":4281.2319},{"date":"2019-06-07","close":4281.2319},{"date":"2019-06-10","close":4273.7861},{"date":"2019-06-11","close":4281.2319},{"date":"2019-06-12","close":4288.6772},{"date":"2019-06-13","close":4303.5688},{"date":"2019-06-14","close":4251.4492},{"date":"2019-06-17","close":4340.7964},{"date":"2019-06-18","close":4281.2319},{"date":"2019-06-19","close":4415.2524},{"date":"2019-06-20","close":4415.2524},{"date":"2019-06-21","close":4430.144},{"date":"2019-06-24","close":4459.9258},{"date":"2019-06-25","close":4392.9165},{"date":"2019-06-26","close":4422.6982},{"date":"2019-06-27","close":4363.1328},{"date":"2019-06-28","close":4370.5796},{"date":"2019-07-01","close":4340.7964},{"date":"2019-07-02","close":4340.7964},{"date":"2019-07-03","close":4355.687},{"date":"2019-07-04","close":4363.1328},{"date":"2019-07-05","close":4325.9053},{"date":"2019-07-08","close":4273.7861},{"date":"2019-07-09","close":4191.8838},{"date":"2019-07-10","close":4318.459},{"date":"2019-07-11","close":4333.3506},{"date":"2019-07-12","close":4355.687},{"date":"2019-07-15","close":4340.7964},{"date":"2019-07-16","close":4258.8945},{"date":"2019-07-17","close":4258.8945},{"date":"2019-07-18","close":4355.687},{"date":"2019-07-19","close":4244.0034},{"date":"2019-07-22","close":4236.5576},{"date":"2019-07-23","close":4095.0913},{"date":"2019-07-24","close":4065.3081},{"date":"2019-07-25","close":3998.2979},{"date":"2019-07-26","close":4013.189},{"date":"2019-07-29","close":4020.6348},{"date":"2019-07-30","close":3998.2979},{"date":"2019-07-31","close":4005.7429},{"date":"2019-08-01","close":4214.2207},{"date":"2019-08-02","close":4042.9717},{"date":"2019-08-05","close":3908.9502},{"date":"2019-08-06","close":3834.4946},{"date":"2019-08-07","close":3856.8311},{"date":"2019-08-08","close":3946.1785},{"date":"2019-08-09","close":3975.9617},{"date":"2019-08-12","close":4080.1995},{"date":"2019-08-13","close":4028.0803},{"date":"2019-08-14","close":4028.0803},{"date":"2019-08-16","close":4020.6348},{"date":"2019-08-19","close":4020.6348},{"date":"2019-08-20","close":4080.1995},{"date":"2019-08-21","close":4102.5371},{"date":"2019-08-22","close":4065.3081},{"date":"2019-08-23","close":4042.9717},{"date":"2019-08-26","close":3998.2979},{"date":"2019-08-27","close":3975.9617},{"date":"2019-08-28","close":3953.624},{"date":"2019-08-29","close":3953.624},{"date":"2019-08-30","close":3983.4065},{"date":"2019-09-02","close":3975.9617},{"date":"2019-09-03","close":3998.2979},{"date":"2019-09-04","close":3998.2979},{"date":"2019-09-05","close":4028.0803},{"date":"2019-09-06","close":4005.7429},{"date":"2019-09-09","close":3953.624},{"date":"2019-09-10","close":3983.4065},{"date":"2019-09-11","close":4005.7429},{"date":"2019-09-16","close":4080.1995},{"date":"2019-09-17","close":4176.9927},{"date":"2019-09-18","close":4244.0034},{"date":"2019-09-19","close":4244.0034},{"date":"2019-09-20","close":4281.2319},{"date":"2019-09-23","close":4281.2319},{"date":"2019-09-24","close":4281.2319},{"date":"2019-09-25","close":4258.8945},{"date":"2019-09-26","close":4251.4492},{"date":"2019-09-27","close":4221.6665},{"date":"2019-09-30","close":4176.9927},{"date":"2019-10-01","close":4147.21},{"date":"2019-10-02","close":4132.3188},{"date":"2019-10-04","close":4124.8735},{"date":"2019-10-07","close":4005.7429},{"date":"2019-10-08","close":3975.9617},{"date":"2019-10-10","close":4005.7429},{"date":"2019-10-11","close":3961.0701},{"date":"2019-10-14","close":3938.7329},{"date":"2019-10-15","close":4087.645},{"date":"2019-10-16","close":4087.645},{"date":"2019-10-17","close":4057.863},{"date":"2019-10-18","close":4072.7537},{"date":"2019-10-21","close":4080.1995},{"date":"2019-10-22","close":4065.3081},{"date":"2019-10-23","close":4020.6348},{"date":"2019-10-24","close":3931.2876},{"date":"2019-10-25","close":3938.7329},{"date":"2019-10-28","close":3968.5156},{"date":"2019-10-29","close":3990.8521},{"date":"2019-10-30","close":3998.2979},{"date":"2019-10-31","close":3990.8521},{"date":"2019-11-01","close":3983.4065},{"date":"2019-11-04","close":3961.0701},{"date":"2019-11-05","close":3953.624},{"date":"2019-11-06","close":4065.3081},{"date":"2019-11-07","close":4102.5371},{"date":"2019-11-08","close":4109.9819},{"date":"2019-11-11","close":4169.5464},{"date":"2019-11-12","close":4176.9927},{"date":"2019-11-13","close":4050.4177},{"date":"2019-11-14","close":4109.9819},{"date":"2019-11-15","close":4139.7651},{"date":"2019-11-18","close":4124.8735},{"date":"2019-11-19","close":4139.7651},{"date":"2019-11-20","close":4132.3188},{"date":"2019-11-21","close":4102.5371},{"date":"2019-11-22","close":4109.9819},{"date":"2019-11-25","close":4176.9927},{"date":"2019-11-26","close":4288.6772},{"date":"2019-11-27","close":4273.7861},{"date":"2019-11-28","close":4281.2319},{"date":"2019-11-29","close":4236.5576},{"date":"2019-12-02","close":4236.5576},{"date":"2019-12-03","close":4176.9927},{"date":"2019-12-04","close":4236.5576},{"date":"2019-12-05","close":4221.6665},{"date":"2019-12-06","close":4236.5576},{"date":"2019-12-09","close":4147.21},{"date":"2019-12-10","close":4147.21},{"date":"2019-12-11","close":4072.7537},{"date":"2019-12-12","close":4124.8735},{"date":"2019-12-13","close":4072.7537},{"date":"2019-12-16","close":4191.8838},{"date":"2019-12-17","close":4154.6558},{"date":"2019-12-18","close":4095.0913},{"date":"2019-12-19","close":4095.0913},{"date":"2019-12-20","close":4147.21},{"date":"2019-12-23","close":4117.4282},{"date":"2019-12-24","close":4154.6558},{"date":"2019-12-26","close":4154.6558},{"date":"2019-12-27","close":4301.1094},{"date":"2019-12-30","close":4308.8174},{"date":"2020-01-02","close":4308.8174},{"date":"2020-01-03","close":4308.8174},{"date":"2020-01-06","close":4308.8174},{"date":"2020-01-07","close":4239.4453},{"date":"2020-01-08","close":4231.7368},{"date":"2020-01-09","close":4193.1968},{"date":"2020-01-10","close":4185.4888},{"date":"2020-01-13","close":4254.8608},{"date":"2020-01-14","close":4216.3198},{"date":"2020-01-15","close":4177.7798},{"date":"2020-01-16","close":4239.4453},{"date":"2020-01-17","close":4247.1528},{"date":"2020-01-20","close":4254.8608},{"date":"2020-01-21","close":4270.2773},{"date":"2020-01-22","close":4239.4453},{"date":"2020-01-23","close":4231.7368},{"date":"2020-01-28","close":4170.0718},{"date":"2020-01-29","close":4200.9043},{"date":"2020-01-30","close":4239.4453},{"date":"2020-01-31","close":4123.8232},{"date":"2020-02-03","close":4046.7427},{"date":"2020-02-04","close":4077.575},{"date":"2020-02-05","close":4077.575},{"date":"2020-02-06","close":4200.9043},{"date":"2020-02-07","close":4231.7368},{"date":"2020-02-10","close":4193.1968},{"date":"2020-02-11","close":4139.2402},{"date":"2020-02-12","close":4146.9478},{"date":"2020-02-13","close":4139.2402},{"date":"2020-02-14","close":4131.5317},{"date":"2020-02-17","close":4023.6182},{"date":"2020-02-18","close":4031.3269},{"date":"2020-02-19","close":4008.2024},{"date":"2020-02-20","close":4008.2024},{"date":"2020-02-21","close":4015.9102},{"date":"2020-02-24","close":3915.7051},{"date":"2020-02-25","close":3907.9978},{"date":"2020-02-26","close":3961.9539},{"date":"2020-02-27","close":4008.2024},{"date":"2020-02-28","close":3854.0405},{"date":"2020-03-02","close":3869.457},{"date":"2020-03-03","close":3803.9382},{"date":"2020-03-04","close":3877.165},{"date":"2020-03-05","close":3892.5806},{"date":"2020-03-06","close":3861.749},{"date":"2020-03-09","close":3861.749},{"date":"2020-03-10","close":3773.1055},{"date":"2020-03-11","close":3792.3755},{"date":"2020-03-12","close":3792.3755},{"date":"2020-03-13","close":3561.1338},{"date":"2020-03-16","close":3383.8479},{"date":"2020-03-17","close":3275.9346},{"date":"2020-03-18","close":3141.043},{"date":"2020-03-19","close":2917.5088},{"date":"2020-03-20","close":2967.6113},{"date":"2020-03-23","close":2828.8657},{"date":"2020-03-24","close":2890.5305},{"date":"2020-03-25","close":2986.8816},{"date":"2020-03-26","close":2990.7354},{"date":"2020-03-27","close":2990.7354},{"date":"2020-03-30","close":3013.8596},{"date":"2020-03-31","close":3106.3567},{"date":"2020-04-01","close":3121.7727},{"date":"2020-04-02","close":3221.978},{"date":"2020-04-03","close":3379.9937},{"date":"2020-04-06","close":3314.4751},{"date":"2020-04-07","close":3468.6365},{"date":"2020-04-08","close":3403.1179},{"date":"2020-04-09","close":3464.7827},{"date":"2020-04-10","close":3449.3662},{"date":"2020-04-13","close":3503.323},{"date":"2020-04-14","close":3576.5498},{"date":"2020-04-16","close":3553.4255},{"date":"2020-04-17","close":3599.6741},{"date":"2020-04-20","close":3749.9817},{"date":"2020-04-21","close":3792.3755},{"date":"2020-04-22","close":3792.3755},{"date":"2020-04-23","close":3823.2087},{"date":"2020-04-24","close":3830.9165},{"date":"2020-04-27","close":3819.3542},{"date":"2020-04-28","close":3807.7922},{"date":"2020-04-29","close":3807.7922},{"date":"2020-05-04","close":3819.3542},{"date":"2020-05-06","close":3815.5007},{"date":"2020-05-07","close":3827.0623},{"date":"2020-05-08","close":3854.0405},{"date":"2020-05-11","close":3923.4138},{"date":"2020-05-12","close":3907.9978},{"date":"2020-05-13","close":3854.0405},{"date":"2020-05-14","close":3699.8787},{"date":"2020-05-15","close":3807.7922},{"date":"2020-05-18","close":3827.0623},{"date":"2020-05-19","close":3746.1274},{"date":"2020-05-20","close":3707.5874},{"date":"2020-05-21","close":3684.4629},{"date":"2020-05-22","close":3611.2358},{"date":"2020-05-25","close":3618.9441},{"date":"2020-05-26","close":3776.9604},{"date":"2020-05-27","close":3780.8142},{"date":"2020-05-28","close":3811.646},{"date":"2020-05-29","close":3850.187},{"date":"2020-06-01","close":3800.0842},{"date":"2020-06-02","close":3815.5007},{"date":"2020-06-03","close":3800.0842},{"date":"2020-06-04","close":3800.0842},{"date":"2020-06-05","close":3830.9165},{"date":"2020-06-08","close":3815.5007},{"date":"2020-06-09","close":3807.7922},{"date":"2020-06-10","close":3811.646},{"date":"2020-06-11","close":3803.9382},{"date":"2020-06-12","close":3776.9604},{"date":"2020-06-15","close":3715.2957},{"date":"2020-06-16","close":3761.5437},{"date":"2020-06-17","close":3776.9604},{"date":"2020-06-18","close":3753.8354},{"date":"2020-06-19","close":3765.3977},{"date":"2020-06-22","close":3707.5874},{"date":"2020-06-23","close":3715.2957},{"date":"2020-06-24","close":3738.4197},{"date":"2020-06-25","close":3688.3174},{"date":"2020-06-26","close":3861.749},{"date":"2020-06-29","close":3707.5874},{"date":"2020-06-30","close":3730.7112},{"date":"2020-07-01","close":3672.9009},{"date":"2020-07-02","close":3703.7327},{"date":"2020-07-03","close":3692.1709},{"date":"2020-07-06","close":3696.0251},{"date":"2020-07-07","close":3703.7327},{"date":"2020-07-08","close":3669.0471},{"date":"2020-07-09","close":3564.9878},{"date":"2020-07-10","close":3564.9878},{"date":"2020-07-13","close":3549.5713},{"date":"2020-07-14","close":3661.3386},{"date":"2020-07-15","close":3553.4255},{"date":"2020-07-16","close":3549.5713},{"date":"2020-07-17","close":3541.8635},{"date":"2020-07-20","close":3715.2957},{"date":"2020-07-21","close":3931.1213},{"date":"2020-07-22","close":3892.5806},{"date":"2020-07-23","close":3884.8728},{"date":"2020-07-24","close":3807.7922},{"date":"2020-07-27","close":3672.9009},{"date":"2020-07-28","close":3607.3821},{"date":"2020-07-29","close":3588.1121},{"date":"2020-07-30","close":3572.6956},{"date":"2020-07-31","close":3526.4475},{"date":"2020-08-03","close":3468.6365},{"date":"2020-08-04","close":3584.2578},{"date":"2020-08-05","close":3572.6956},{"date":"2020-08-06","close":3607.3821},{"date":"2020-08-07","close":3599.6741},{"date":"2020-08-10","close":3588.1121},{"date":"2020-08-11","close":3553.4255},{"date":"2020-08-12","close":3530.301},{"date":"2020-08-13","close":3576.5498},{"date":"2020-08-14","close":3561.1338},{"date":"2020-08-18","close":3441.658},{"date":"2020-08-19","close":3491.7607},{"date":"2020-08-20","close":3480.1987},{"date":"2020-08-21","close":3507.1772},{"date":"2020-08-24","close":3495.615},{"date":"2020-08-25","close":3491.7607},{"date":"2020-08-26","close":3445.5125},{"date":"2020-08-27","close":3437.8042},{"date":"2020-08-28","close":3422.3884},{"date":"2020-08-31","close":3310.6208},{"date":"2020-09-01","close":3310.6208},{"date":"2020-09-02","close":3302.9126},{"date":"2020-09-03","close":3299.0588},{"date":"2020-09-04","close":3229.686},{"date":"2020-09-07","close":3322.1831},{"date":"2020-09-08","close":3349.1614},{"date":"2020-09-09","close":3314.4751},{"date":"2020-09-10","close":3314.4751},{"date":"2020-09-11","close":3299.0588},{"date":"2020-09-14","close":3341.4531},{"date":"2020-09-15","close":3337.5991},{"date":"2020-09-16","close":3337.5991},{"date":"2020-09-17","close":3302.9126},{"date":"2020-09-18","close":3314.4751},{"date":"2020-09-21","close":3241.2483},{"date":"2020-09-22","close":3164.1677},{"date":"2020-09-23","close":3194.9995},{"date":"2020-09-24","close":3141.043},{"date":"2020-09-25","close":3194.9995},{"date":"2020-09-28","close":3194.9995},{"date":"2020-09-29","close":3210.416},{"date":"2020-10-05","close":3221.978},{"date":"2020-10-06","close":3252.8103},{"date":"2020-10-07","close":3279.7886},{"date":"2020-10-08","close":3260.5186},{"date":"2020-10-12","close":3260.5186},{"date":"2020-10-13","close":3260.5186},{"date":"2020-10-14","close":3260.5186},{"date":"2020-10-15","close":3260.5186},{"date":"2020-10-16","close":3233.5403},{"date":"2020-10-19","close":3237.3943},{"date":"2020-10-20","close":3237.3943},{"date":"2020-10-21","close":3268.2263},{"date":"2020-10-22","close":3302.9126},{"date":"2020-10-23","close":3291.3508},{"date":"2020-10-26","close":3291.3508},{"date":"2020-10-27","close":3299.0588},{"date":"2020-10-28","close":3299.0588},{"date":"2020-10-29","close":3302.9126},{"date":"2020-10-30","close":3275.9346},{"date":"2020-11-02","close":3256.6643},{"date":"2020-11-03","close":3252.8103},{"date":"2020-11-04","close":3260.5186},{"date":"2020-11-05","close":3275.9346},{"date":"2020-11-06","close":3275.9346},{"date":"2020-11-09","close":3306.7671},{"date":"2020-11-10","close":3310.6208},{"date":"2020-11-11","close":3353.0154},{"date":"2020-11-12","close":3360.7234},{"date":"2020-11-13","close":3376.1394},{"date":"2020-11-16","close":3368.4316},{"date":"2020-11-17","close":3391.5557},{"date":"2020-11-18","close":3399.2639},{"date":"2020-11-19","close":3406.9719},{"date":"2020-11-20","close":3403.1179},{"date":"2020-11-23","close":3414.6802},{"date":"2020-11-24","close":3410.8257},{"date":"2020-11-25","close":3430.0959},{"date":"2020-11-26","close":3433.9507},{"date":"2020-11-27","close":3433.9507},{"date":"2020-11-30","close":3430.0959},{"date":"2020-12-01","close":3433.9507},{"date":"2020-12-02","close":3426.2422},{"date":"2020-12-03","close":3437.8042},{"date":"2020-12-04","close":3445.5125},{"date":"2020-12-07","close":3437.8042},{"date":"2020-12-08","close":3433.9507},{"date":"2020-12-09","close":3437.8042},{"date":"2020-12-10","close":3437.8042},{"date":"2020-12-11","close":3441.658},{"date":"2020-12-14","close":3445.5125},{"date":"2020-12-15","close":3437.8042},{"date":"2020-12-16","close":3453.2209},{"date":"2020-12-17","close":3453.2209},{"date":"2020-12-18","close":3499.4688},{"date":"2020-12-21","close":3491.7607},{"date":"2020-12-22","close":3457.0745},{"date":"2020-12-23","close":3468.6365},{"date":"2020-12-24","close":3480.1987},{"date":"2020-12-28","close":3534.1555},{"date":"2020-12-29","close":3605.8745},{"date":"2020-12-30","close":3677.5933},{"date":"2021-01-04","close":3673.6089},{"date":"2021-01-05","close":3597.9055},{"date":"2021-01-06","close":3621.812},{"date":"2021-01-07","close":3637.75},{"date":"2021-01-08","close":3601.8901},{"date":"2021-01-11","close":3502.2798},{"date":"2021-01-12","close":3581.968},{"date":"2021-01-13","close":3673.6089},{"date":"2021-01-14","close":3681.5779},{"date":"2021-01-15","close":3645.7185},{"date":"2021-01-18","close":3637.75},{"date":"2021-01-19","close":3637.75},{"date":"2021-01-20","close":3685.5623},{"date":"2021-01-21","close":3677.5933},{"date":"2021-01-22","close":3685.5623},{"date":"2021-01-25","close":3709.4685},{"date":"2021-01-26","close":3753.2974},{"date":"2021-01-27","close":3785.1721},{"date":"2021-01-28","close":3757.2815},{"date":"2021-01-29","close":3617.8274},{"date":"2021-02-01","close":3645.7185},{"date":"2021-02-02","close":3745.3279},{"date":"2021-02-03","close":3745.3279},{"date":"2021-02-04","close":3753.2974},{"date":"2021-02-05","close":3781.1877},{"date":"2021-02-08","close":3805.094},{"date":"2021-02-09","close":3713.4529},{"date":"2021-02-10","close":3757.2815},{"date":"2021-02-15","close":3836.969},{"date":"2021-02-16","close":3924.6257},{"date":"2021-02-17","close":4008.2976},{"date":"2021-02-18","close":4048.1421},{"date":"2021-02-19","close":3968.4534},{"date":"2021-02-22","close":4000.3293},{"date":"2021-02-23","close":3976.4226},{"date":"2021-02-24","close":3753.2974},{"date":"2021-02-25","close":3832.9846},{"date":"2021-02-26","close":3801.1094},{"date":"2021-03-02","close":3844.938},{"date":"2021-03-03","close":3832.9846},{"date":"2021-03-04","close":3884.782},{"date":"2021-03-05","close":3805.094},{"date":"2021-03-08","close":3801.1094},{"date":"2021-03-09","close":3737.3596},{"date":"2021-03-10","close":3733.3748},{"date":"2021-03-11","close":3741.3435},{"date":"2021-03-12","close":3773.2192},{"date":"2021-03-15","close":3813.0625},{"date":"2021-03-16","close":3836.969},{"date":"2021-03-17","close":3852.9067},{"date":"2021-03-18","close":3860.8752},{"date":"2021-03-19","close":3848.9224},{"date":"2021-03-22","close":3872.8286},{"date":"2021-03-23","close":3992.3604},{"date":"2021-03-24","close":3984.3916},{"date":"2021-03-25","close":3984.3916},{"date":"2021-03-26","close":4008.2976},{"date":"2021-03-29","close":3980.4072},{"date":"2021-03-30","close":3952.5164},{"date":"2021-03-31","close":3968.4534},{"date":"2021-04-01","close":4056.1108},{"date":"2021-04-02","close":4064.0793},{"date":"2021-04-05","close":4103.9238},{"date":"2021-04-06","close":4143.7671},{"date":"2021-04-07","close":4135.7983},{"date":"2021-04-08","close":4119.8608},{"date":"2021-04-09","close":4135.7983},{"date":"2021-04-12","close":4335.0176},{"date":"2021-04-13","close":4279.2363},{"date":"2021-04-14","close":4295.1743},{"date":"2021-04-15","close":4295.1743},{"date":"2021-04-16","close":4287.2051},{"date":"2021-04-19","close":4342.9863},{"date":"2021-04-20","close":4335.0176},{"date":"2021-04-21","close":4223.4551},{"date":"2021-04-22","close":4350.9556},{"date":"2021-04-23","close":4350.9556},{"date":"2021-04-26","close":4406.7373},{"date":"2021-04-27","close":4382.8311},{"date":"2021-04-28","close":4319.0801},{"date":"2021-04-29","close":4303.1426},{"date":"2021-04-30","close":4350.9556},{"date":"2021-05-03","close":4319.0801},{"date":"2021-05-04","close":4327.0498},{"date":"2021-05-06","close":4335.0176},{"date":"2021-05-07","close":4406.7373},{"date":"2021-05-10","close":4366.8936},{"date":"2021-05-11","close":4374.8618},{"date":"2021-05-12","close":4358.9243},{"date":"2021-05-13","close":4335.0176},{"date":"2021-05-14","close":4319.0801},{"date":"2021-05-17","close":4143.7671},{"date":"2021-05-18","close":4143.7671},{"date":"2021-05-20","close":4167.6738},{"date":"2021-05-21","close":4199.5493},{"date":"2021-05-24","close":4247.3613},{"date":"2021-05-25","close":4263.2993},{"date":"2021-05-26","close":4255.3306},{"date":"2021-05-27","close":4303.1426},{"date":"2021-05-28","close":4287.2051},{"date":"2021-05-31","close":4335.0176},{"date":"2021-06-01","close":4446.5811},{"date":"2021-06-02","close":4446.5811},{"date":"2021-06-03","close":4510.3311},{"date":"2021-06-04","close":4701.5825},{"date":"2021-06-07","close":4924.708},{"date":"2021-06-08","close":4892.833},{"date":"2021-06-09","close":4805.1758},{"date":"2021-06-10","close":4821.1138},{"date":"2021-06-11","close":4781.27},{"date":"2021-06-14","close":4988.458},{"date":"2021-06-15","close":4900.8018},{"date":"2021-06-16","close":4829.083},{"date":"2021-06-17","close":4821.1138},{"date":"2021-06-18","close":4821.1138},{"date":"2021-06-21","close":4749.395},{"date":"2021-06-22","close":4916.7393},{"date":"2021-06-23","close":4940.6455},{"date":"2021-06-24","close":4821.1138},{"date":"2021-06-25","close":4860.9575},{"date":"2021-06-28","close":4852.9888},{"date":"2021-06-29","close":4837.0513},{"date":"2021-06-30","close":4980.4893},{"date":"2021-07-01","close":4868.9263},{"date":"2021-07-02","close":5028.3022},{"date":"2021-07-05","close":4892.833},{"date":"2021-07-06","close":5004.3955},{"date":"2021-07-07","close":4956.5835},{"date":"2021-07-08","close":4845.02},{"date":"2021-07-09","close":4829.083},{"date":"2021-07-12","close":4709.5508},{"date":"2021-07-13","close":4677.6753},{"date":"2021-07-14","close":4685.6445},{"date":"2021-07-15","close":4860.9575},{"date":"2021-07-16","close":4781.27},{"date":"2021-07-19","close":4845.02},{"date":"2021-07-20","close":4733.457},{"date":"2021-07-21","close":4637.8315},{"date":"2021-07-22","close":4621.8945},{"date":"2021-07-23","close":4693.6133},{"date":"2021-07-26","close":4717.52},{"date":"2021-07-27","close":4669.7065},{"date":"2021-07-28","close":4605.957},{"date":"2021-07-29","close":4709.5508},{"date":"2021-07-30","close":4677.6753},{"date":"2021-08-02","close":4725.4883},{"date":"2021-08-03","close":4765.3325},{"date":"2021-08-04","close":4733.457},{"date":"2021-08-05","close":4709.5508},{"date":"2021-08-06","close":4629.8628},{"date":"2021-08-09","close":4916.7393},{"date":"2021-08-10","close":4924.708},{"date":"2021-08-11","close":4988.458},{"date":"2021-08-12","close":4980.4893},{"date":"2021-08-13","close":5147.834},{"date":"2021-08-17","close":5171.7402},{"date":"2021-08-18","close":5291.272},{"date":"2021-08-19","close":4972.5205},{"date":"2021-08-20","close":4884.8647},{"date":"2021-08-23","close":4940.6455},{"date":"2021-08-24","close":4932.6768},{"date":"2021-08-25","close":4908.7705},{"date":"2021-08-26","close":5020.3335},{"date":"2021-08-27","close":5243.4595},{"date":"2021-08-30","close":5203.6157},{"date":"2021-08-31","close":5163.771},{"date":"2021-09-01","close":5347.0532},{"date":"2021-09-02","close":5219.5527},{"date":"2021-09-03","close":5131.896},{"date":"2021-09-06","close":5187.6777},{"date":"2021-09-07","close":5123.9277},{"date":"2021-09-08","close":4940.6455},{"date":"2021-09-09","close":4964.5518},{"date":"2021-09-10","close":4988.458},{"date":"2021-09-13","close":4892.833},{"date":"2021-09-14","close":4924.708},{"date":"2021-09-15","close":4956.5835},{"date":"2021-09-16","close":4980.4893},{"date":"2021-09-17","close":4908.7705},{"date":"2021-09-23","close":4852.9888},{"date":"2021-09-24","close":4860.9575},{"date":"2021-09-27","close":4860.9575},{"date":"2021-09-28","close":4765.3325},{"date":"2021-09-29","close":4781.27},{"date":"2021-09-30","close":4781.27},{"date":"2021-10-01","close":4653.769},{"date":"2021-10-05","close":4494.394},{"date":"2021-10-06","close":4335.0176},{"date":"2021-10-07","close":4542.2061},{"date":"2021-10-08","close":4621.8945},{"date":"2021-10-12","close":4526.2686},{"date":"2021-10-13","close":4558.144},{"date":"2021-10-14","close":4661.7383},{"date":"2021-10-15","close":4637.8315},{"date":"2021-10-18","close":4637.8315},{"date":"2021-10-19","close":4717.52},{"date":"2021-10-20","close":4709.5508},{"date":"2021-10-21","close":4677.6753},{"date":"2021-10-22","close":4661.7383},{"date":"2021-10-25","close":4669.7065},{"date":"2021-10-26","close":4709.5508},{"date":"2021-10-27","close":4558.144},{"date":"2021-10-28","close":4494.394},{"date":"2021-10-29","close":4446.5811},{"date":"2021-11-01","close":4454.5498},{"date":"2021-11-02","close":4486.4248},{"date":"2021-11-03","close":4526.2686},{"date":"2021-11-04","close":4550.1753},{"date":"2021-11-05","close":4566.1128},{"date":"2021-11-08","close":4892.833},{"date":"2021-11-09","close":4677.6753},{"date":"2021-11-10","close":4773.3018},{"date":"2021-11-11","close":4717.52},{"date":"2021-11-12","close":4781.27},{"date":"2021-11-15","close":4860.9575},{"date":"2021-11-16","close":5020.3335},{"date":"2021-11-17","close":5187.6777},{"date":"2021-11-18","close":5123.9277},{"date":"2021-11-19","close":5323.147},{"date":"2021-11-22","close":5355.022},{"date":"2021-11-23","close":5331.1162},{"date":"2021-11-24","close":5259.397},{"date":"2021-11-25","close":5179.709},{"date":"2021-11-26","close":5028.3022},{"date":"2021-11-29","close":4916.7393},{"date":"2021-11-30","close":4781.27},{"date":"2021-12-01","close":4884.8647},{"date":"2021-12-02","close":4956.5835},{"date":"2021-12-03","close":5044.2397},{"date":"2021-12-06","close":5203.6157},{"date":"2021-12-07","close":5434.7104},{"date":"2021-12-08","close":5339.085},{"date":"2021-12-09","close":5339.085},{"date":"2021-12-10","close":5243.4595},{"date":"2021-12-13","close":5283.3032},{"date":"2021-12-14","close":5267.3662},{"date":"2021-12-15","close":5275.335},{"date":"2021-12-16","close":5283.3032},{"date":"2021-12-17","close":5339.085},{"date":"2021-12-20","close":5203.6157},{"date":"2021-12-21","close":5147.834},{"date":"2021-12-22","close":5076.1152},{"date":"2021-12-23","close":5139.8652},{"date":"2021-12-24","close":5418.7725},{"date":"2021-12-27","close":5315.1782},{"date":"2021-12-28","close":5466.5854},{"date":"2021-12-29","close":5631.9888},{"date":"2021-12-30","close":5499.666},{"date":"2022-01-03","close":6590.0},{"date":"2022-01-04","close":5764.3115},{"date":"2022-01-05","close":5722.9609},{"date":"2022-01-06","close":5524.4766},{"date":"2022-01-07","close":5582.3677},{"date":"2022-01-10","close":5896.6343},{"date":"2022-01-11","close":5681.6099},{"date":"2022-01-12","close":5747.771},{"date":"2022-01-13","close":5623.7188},{"date":"2022-01-14","close":5681.6099},{"date":"2022-01-17","close":5541.0171},{"date":"2022-01-18","close":5441.7749},{"date":"2022-01-19","close":5408.6943},{"date":"2022-01-20","close":5739.5015},{"date":"2022-01-21","close":5706.4204},{"date":"2022-01-24","close":5466.5854},{"date":"2022-01-25","close":5325.9922},{"date":"2022-01-26","close":5325.9922},{"date":"2022-01-27","close":5350.8027},{"date":"2022-01-28","close":5441.7749},{"date":"2022-02-03","close":5491.396},{"date":"2022-02-04","close":5524.4766},{"date":"2022-02-07","close":5722.9609},{"date":"2022-02-08","close":5722.9609},{"date":"2022-02-09","close":5722.9609},{"date":"2022-02-10","close":5805.6626},{"date":"2022-02-11","close":5665.0698},{"date":"2022-02-14","close":5392.1538},{"date":"2022-02-15","close":5243.2905},{"date":"2022-02-16","close":5441.7749},{"date":"2022-02-17","close":5416.9644},{"date":"2022-02-18","close":5367.3433},{"date":"2022-02-21","close":5301.1816},{"date":"2022-02-22","close":5301.1816},{"date":"2022-02-23","close":5301.1816},{"date":"2022-02-24","close":5094.4272},{"date":"2022-02-25","close":5135.7783},{"date":"2022-02-28","close":5135.7783},{"date":"2022-03-02","close":5235.0205},{"date":"2022-03-03","close":5284.6416},{"date":"2022-03-04","close":5284.6416},{"date":"2022-03-07","close":5119.2378},{"date":"2022-03-08","close":4995.186},{"date":"2022-03-10","close":4995.186},{"date":"2022-03-11","close":5086.1577},{"date":"2022-03-14","close":5036.5361},{"date":"2022-03-15","close":5036.5361},{"date":"2022-03-16","close":5168.8589},{"date":"2022-03-17","close":5168.8589},{"date":"2022-03-18","close":5168.8589},{"date":"2022-03-21","close":5201.9399},{"date":"2022-03-22","close":5276.3716},{"date":"2022-03-23","close":5342.5327},{"date":"2022-03-24","close":5433.5044},{"date":"2022-03-25","close":5416.9644},{"date":"2022-03-28","close":5416.9644},{"date":"2022-03-29","close":5383.8838},{"date":"2022-03-30","close":5367.3433},{"date":"2022-03-31","close":5408.6943},{"date":"2022-04-01","close":5408.6943},{"date":"2022-04-04","close":5408.6943},{"date":"2022-04-05","close":5532.7466},{"date":"2022-04-06","close":5524.4766},{"date":"2022-04-07","close":5400.4238},{"date":"2022-04-08","close":5416.9644},{"date":"2022-04-11","close":5450.0449},{"date":"2022-04-12","close":5425.2344},{"date":"2022-04-13","close":5466.5854},{"date":"2022-04-14","close":5466.5854},{"date":"2022-04-15","close":5565.8276},{"date":"2022-04-18","close":5565.8276},{"date":"2022-04-19","close":5640.2588},{"date":"2022-04-20","close":5789.1221},{"date":"2022-04-21","close":5888.3643},{"date":"2022-04-22","close":5838.7432},{"date":"2022-04-25","close":5665.0698},{"date":"2022-04-26","close":5830.4731},{"date":"2022-04-27","close":5838.7432},{"date":"2022-04-28","close":5747.771},{"date":"2022-04-29","close":5962.7959},{"date":"2022-05-02","close":6045.498},{"date":"2022-05-03","close":5954.5254},{"date":"2022-05-04","close":5847.0132},{"date":"2022-05-06","close":5896.6343},{"date":"2022-05-09","close":6860.0},{"date":"2022-05-10","close":5689.8799},{"date":"2022-05-11","close":5813.9326},{"date":"2022-05-12","close":5648.5293},{"date":"2022-05-13","close":5722.9609},{"date":"2022-05-16","close":5731.231},{"date":"2022-05-17","close":5557.5571},{"date":"2022-05-18","close":5706.4204},{"date":"2022-05-19","close":5549.2871},{"date":"2022-05-20","close":5582.3677},{"date":"2022-05-23","close":5474.8555},{"date":"2022-05-24","close":5292.9116},{"date":"2022-05-25","close":5268.1011},{"date":"2022-05-26","close":5284.6416},{"date":"2022-05-27","close":5301.1816},{"date":"2022-05-30","close":5689.8799},{"date":"2022-05-31","close":5772.582},{"date":"2022-06-02","close":5822.2026},{"date":"2022-06-03","close":5764.3115},{"date":"2022-06-07","close":5665.0698},{"date":"2022-06-08","close":5665.0698},{"date":"2022-06-09","close":5631.9888},{"date":"2022-06-10","close":5474.8555},{"date":"2022-06-13","close":5425.2344},{"date":"2022-06-14","close":5350.8027},{"date":"2022-06-15","close":5268.1011},{"date":"2022-06-16","close":5309.4521},{"date":"2022-06-17","close":5251.5605},{"date":"2022-06-20","close":5086.1577},{"date":"2022-06-21","close":5185.3994},{"date":"2022-06-22","close":5044.8062},{"date":"2022-06-23","close":4813.2417},{"date":"2022-06-24","close":5069.6172},{"date":"2022-06-27","close":5127.5088},{"date":"2022-06-28","close":5086.1577},{"date":"2022-06-29","close":5077.8872},{"date":"2022-06-30","close":5044.8062},{"date":"2022-07-01","close":5011.7261},{"date":"2022-07-04","close":4895.9434},{"date":"2022-07-05","close":4962.104},{"date":"2022-07-06","close":5061.3467},{"date":"2022-07-07","close":5094.4272},{"date":"2022-07-08","close":5044.8062},{"date":"2022-07-11","close":5011.7261},{"date":"2022-07-12","close":4912.4834},{"date":"2022-07-13","close":4920.7544},{"date":"2022-07-14","close":4920.7544},{"date":"2022-07-15","close":4838.0522},{"date":"2022-07-18","close":4953.835},{"date":"2022-07-19","close":5028.2661},{"date":"2022-07-20","close":5127.5088},{"date":"2022-07-21","close":5185.3994},{"date":"2022-07-22","close":5226.75},{"date":"2022-07-25","close":5210.21},{"date":"2022-07-26","close":5210.21},{"date":"2022-07-27","close":5259.8311},{"date":"2022-07-28","close":5235.0205},{"date":"2022-07-29","close":5185.3994},{"date":"2022-08-01","close":5367.3433},{"date":"2022-08-02","close":5491.396},{"date":"2022-08-03","close":5574.0977},{"date":"2022-08-04","close":5656.7993},{"date":"2022-08-05","close":5706.4204},{"date":"2022-08-08","close":5855.2842},{"date":"2022-08-09","close":5830.4731},{"date":"2022-08-10","close":5673.3398},{"date":"2022-08-11","close":5689.8799},{"date":"2022-08-12","close":5706.4204},{"date":"2022-08-16","close":5706.4204},{"date":"2022-08-17","close":5797.3926},{"date":"2022-08-18","close":5954.5254},{"date":"2022-08-19","close":6136.4702},{"date":"2022-08-22","close":5962.7959},{"date":"2022-08-23","close":5863.5537},{"date":"2022-08-24","close":5896.6343},{"date":"2022-08-25","close":6219.1709},{"date":"2022-08-26","close":6062.0386},{"date":"2022-08-29","close":5847.0132},{"date":"2022-08-30","close":6086.8481},{"date":"2022-08-31","close":6169.5503},{"date":"2022-09-01","close":6334.9536},{"date":"2022-09-02","close":6136.4702},{"date":"2022-09-05","close":5979.3359},{"date":"2022-09-06","close":6334.9536},{"date":"2022-09-07","close":6516.8975},{"date":"2022-09-08","close":6591.3291},{"date":"2022-09-13","close":6855.9746},{"date":"2022-09-14","close":6938.6763},{"date":"2022-09-15","close":6946.9468},{"date":"2022-09-16","close":6798.083},{"date":"2022-09-19","close":6740.1924},{"date":"2022-09-20","close":6773.2729},{"date":"2022-09-21","close":6740.1924},{"date":"2022-09-22","close":6740.1924},{"date":"2022-09-23","close":6872.5146},{"date":"2022-09-26","close":6649.2202},{"date":"2022-09-27","close":6715.3818},{"date":"2022-09-28","close":7120.6201},{"date":"2022-09-29","close":7087.5396},{"date":"2022-09-30","close":7087.5396},{"date":"2022-10-04","close":7252.9429},{"date":"2022-10-05","close":6988.2974},{"date":"2022-10-06","close":6831.1641},{"date":"2022-10-07","close":6310.1431},{"date":"2022-10-11","close":6343.2241},{"date":"2022-10-12","close":6268.793},{"date":"2022-10-13","close":5995.8765},{"date":"2022-10-14","close":6161.2798},{"date":"2022-10-17","close":6368.0342},{"date":"2022-10-18","close":6558.2485},{"date":"2022-10-19","close":6351.4941},{"date":"2022-10-20","close":6243.9819},{"date":"2022-10-21","close":6243.9819},{"date":"2022-10-24","close":6243.9819},{"date":"2022-10-25","close":6202.6309},{"date":"2022-10-26","close":6103.3887},{"date":"2022-10-27","close":6368.0342},{"date":"2022-10-28","close":6301.873},{"date":"2022-10-31","close":6417.6553},{"date":"2022-11-01","close":6583.0591},{"date":"2022-11-02","close":6558.2485},{"date":"2022-11-03","close":6707.1118},{"date":"2022-11-04","close":6740.1924},{"date":"2022-11-07","close":6384.5747},{"date":"2022-11-08","close":6326.6841},{"date":"2022-11-09","close":6086.8481},{"date":"2022-11-10","close":6095.1187},{"date":"2022-11-11","close":6459.0068},{"date":"2022-11-14","close":6235.7114},{"date":"2022-11-15","close":6219.1709},{"date":"2022-11-16","close":6243.9819},{"date":"2022-11-17","close":6194.3613},{"date":"2022-11-18","close":6177.8208},{"date":"2022-11-21","close":6235.7114},{"date":"2022-11-22","close":6194.3613},{"date":"2022-11-23","close":6235.7114},{"date":"2022-11-24","close":6285.3325},{"date":"2022-11-25","close":6243.9819},{"date":"2022-11-28","close":6053.7676},{"date":"2022-11-29","close":6202.6309},{"date":"2022-11-30","close":6202.6309},{"date":"2022-12-01","close":6243.9819},{"date":"2022-12-02","close":6186.0903},{"date":"2022-12-05","close":6177.8208},{"date":"2022-12-06","close":6111.6592},{"date":"2022-12-07","close":6062.0386},{"date":"2022-12-08","close":5995.8765},{"date":"2022-12-09","close":6020.687},{"date":"2022-12-12","close":5962.7959},{"date":"2022-12-13","close":5896.6343},{"date":"2022-12-14","close":6028.9565},{"date":"2022-12-15","close":6037.2275},{"date":"2022-12-16","close":5979.3359},{"date":"2022-12-19","close":5962.7959},{"date":"2022-12-20","close":5847.0132},{"date":"2022-12-21","close":5880.0938},{"date":"2022-12-22","close":5937.9854},{"date":"2022-12-23","close":5789.1221},{"date":"2022-12-26","close":5913.1748},{"date":"2022-12-27","close":6053.7676},{"date":"2022-12-28","close":6272.4731},{"date":"2022-12-29","close":6123.7539},{"date":"2023-01-02","close":5861.3066},{"date":"2023-01-03","close":5948.7896},{"date":"2023-01-04","close":6088.7607},{"date":"2023-01-05","close":6158.7466},{"date":"2023-01-06","close":6149.9985},{"date":"2023-01-09","close":6184.9912},{"date":"2023-01-10","close":6412.4443},{"date":"2023-01-11","close":6639.8984},{"date":"2023-01-12","close":6639.8984},{"date":"2023-01-13","close":6552.4165},{"date":"2023-01-16","close":6552.4165},{"date":"2023-01-17","close":6552.4165},{"date":"2023-01-18","close":6377.4517},{"date":"2023-01-19","close":6412.4443},{"date":"2023-01-20","close":6526.1714},{"date":"2023-01-25","close":6692.3882},{"date":"2023-01-26","close":6849.856},{"date":"2023-01-27","close":6981.0791},{"date":"2023-01-30","close":6998.5757},{"date":"2023-01-31","close":7042.3169},{"date":"2023-02-01","close":6867.3525},{"date":"2023-02-02","close":6849.856},{"date":"2023-02-03","close":6937.3379},{"date":"2023-02-06","close":6867.3525},{"date":"2023-02-07","close":6543.6685},{"date":"2023-02-08","close":6473.6821},{"date":"2023-02-09","close":6517.4238},{"date":"2023-02-10","close":6447.438},{"date":"2023-02-13","close":6386.2002},{"date":"2023-02-14","close":6394.9482},{"date":"2023-02-15","close":6281.2212},{"date":"2023-02-16","close":6298.7178},{"date":"2023-02-17","close":6351.2075},{"date":"2023-02-20","close":6359.9556},{"date":"2023-02-21","close":6412.4443},{"date":"2023-02-22","close":6333.7114},{"date":"2023-02-23","close":6517.4238},{"date":"2023-02-24","close":6412.4443},{"date":"2023-02-27","close":6386.2002},{"date":"2023-02-28","close":6421.1929},{"date":"2023-03-02","close":6359.9556},{"date":"2023-03-03","close":6386.2002},{"date":"2023-03-06","close":6412.4443},{"date":"2023-03-07","close":6333.7114},{"date":"2023-03-08","close":6158.7466},{"date":"2023-03-09","close":6132.502},{"date":"2023-03-10","close":5948.7896},{"date":"2023-03-13","close":5957.5376},{"date":"2023-03-14","close":5607.6089},{"date":"2023-03-15","close":5808.8179},{"date":"2023-03-16","close":5642.6016},{"date":"2023-03-17","close":5695.0908},{"date":"2023-03-20","close":5730.0835},{"date":"2023-03-21","close":5642.6016},{"date":"2023-03-22","close":5546.3711},{"date":"2023-03-23","close":5458.8892},{"date":"2023-03-24","close":5555.1196},{"date":"2023-03-27","close":5555.1196},{"date":"2023-03-28","close":5607.6089},{"date":"2023-03-29","close":5581.3638},{"date":"2023-03-30","close":5590.1123},{"date":"2023-03-31","close":5625.1055},{"date":"2023-04-03","close":5721.3354},{"date":"2023-04-04","close":5738.832},{"date":"2023-04-05","close":5800.0698},{"date":"2023-04-06","close":5730.0835},{"date":"2023-04-07","close":5642.6016},{"date":"2023-04-10","close":5432.6445},{"date":"2023-04-11","close":5555.1196},{"date":"2023-04-12","close":5668.8462},{"date":"2023-04-13","close":5668.8462},{"date":"2023-04-14","close":5668.8462},{"date":"2023-04-17","close":5738.832},{"date":"2023-04-18","close":5651.3501},{"date":"2023-04-19","close":5686.3428},{"date":"2023-04-20","close":5555.1196},{"date":"2023-04-21","close":5502.6299},{"date":"2023-04-24","close":5590.1123},{"date":"2023-04-25","close":5598.8604},{"date":"2023-04-26","close":5598.8604},{"date":"2023-04-27","close":5563.8672},{"date":"2023-04-28","close":5520.126},{"date":"2023-05-02","close":5642.6016},{"date":"2023-05-03","close":5642.6016},{"date":"2023-05-04","close":5642.6016},{"date":"2023-05-08","close":5686.3428},{"date":"2023-05-09","close":5686.3428},{"date":"2023-05-10","close":5861.3066},{"date":"2023-05-11","close":5782.5732},{"date":"2023-05-12","close":5686.3428},{"date":"2023-05-15","close":5616.3569},{"date":"2023-05-16","close":5598.8604},{"date":"2023-05-17","close":5616.3569},{"date":"2023-05-18","close":5598.8604},{"date":"2023-05-19","close":5633.853},{"date":"2023-05-22","close":5581.3638},{"date":"2023-05-23","close":5581.3638},{"date":"2023-05-24","close":5555.1196},{"date":"2023-05-25","close":5616.3569},{"date":"2023-05-26","close":5572.6157},{"date":"2023-05-30","close":5598.8604},{"date":"2023-05-31","close":5668.8462},{"date":"2023-06-01","close":5677.5942},{"date":"2023-06-02","close":5747.5796},{"date":"2023-06-05","close":5773.8252},{"date":"2023-06-07","close":5826.314},{"date":"2023-06-08","close":5791.3213},{"date":"2023-06-09","close":5756.3281},{"date":"2023-06-12","close":5642.6016},{"date":"2023-06-13","close":5660.0981},{"date":"2023-06-14","close":5546.3711},{"date":"2023-06-15","close":5388.9028},{"date":"2023-06-16","close":5266.4282},{"date":"2023-06-19","close":5213.939},{"date":"2023-06-20","close":5336.4136},{"date":"2023-06-21","close":5152.7012},{"date":"2023-06-22","close":5126.4565},{"date":"2023-06-23","close":5073.9673},{"date":"2023-06-26","close":5213.939},{"date":"2023-06-27","close":5231.4351},{"date":"2023-06-28","close":5292.6729},{"date":"2023-06-29","close":5336.4136},{"date":"2023-06-30","close":5388.9028},{"date":"2023-07-03","close":5590.1123},{"date":"2023-07-04","close":5572.6157},{"date":"2023-07-05","close":5528.8745},{"date":"2023-07-06","close":5406.3994},{"date":"2023-07-07","close":5310.1689},{"date":"2023-07-10","close":5231.4351},{"date":"2023-07-11","close":5222.6865},{"date":"2023-07-12","close":5283.9248},{"date":"2023-07-13","close":5292.6729},{"date":"2023-07-14","close":5292.6729},{"date":"2023-07-17","close":5205.1904},{"date":"2023-07-18","close":5467.6372},{"date":"2023-07-19","close":5310.1689},{"date":"2023-07-20","close":5248.9321},{"date":"2023-07-21","close":5248.9321},{"date":"2023-07-24","close":5196.4419},{"date":"2023-07-25","close":5161.4492},{"date":"2023-07-26","close":4829.0171},{"date":"2023-07-27","close":4942.7441},{"date":"2023-07-28","close":5021.478},{"date":"2023-07-31","close":5073.9673},{"date":"2023-08-01","close":5012.7295},{"date":"2023-08-02","close":4890.2549},{"date":"2023-08-03","close":4820.2686},{"date":"2023-08-04","close":4846.5137},{"date":"2023-08-07","close":4837.7651},{"date":"2023-08-08","close":4846.5137},{"date":"2023-08-09","close":4890.2549},{"date":"2023-08-10","close":4881.5063},{"date":"2023-08-11","close":4933.9956},{"date":"2023-08-14","close":5047.7222},{"date":"2023-08-16","close":4855.2612},{"date":"2023-08-17","close":4907.7515},{"date":"2023-08-18","close":4890.2549},{"date":"2023-08-21","close":4890.2549},{"date":"2023-08-22","close":4829.0171},{"date":"2023-08-23","close":4872.7583},{"date":"2023-08-24","close":4864.0098},{"date":"2023-08-25","close":4855.2612},{"date":"2023-08-28","close":4872.7583},{"date":"2023-08-29","close":5047.7222},{"date":"2023-08-30","close":5082.7153},{"date":"2023-08-31","close":5038.9741},{"date":"2023-09-01","close":4977.7368},{"date":"2023-09-04","close":4977.7368},{"date":"2023-09-05","close":4986.4854},{"date":"2023-09-06","close":4968.9883},{"date":"2023-09-07","close":4960.2407},{"date":"2023-09-08","close":4942.7441},{"date":"2023-09-11","close":4916.4995},{"date":"2023-09-12","close":4960.2407},{"date":"2023-09-13","close":4925.2476},{"date":"2023-09-14","close":5047.7222},{"date":"2023-09-15","close":5012.7295},{"date":"2023-09-18","close":5073.9673},{"date":"2023-09-19","close":5073.9673},{"date":"2023-09-20","close":5082.7153},{"date":"2023-09-21","close":5030.2261},{"date":"2023-09-22","close":5038.9741},{"date":"2023-09-25","close":5091.4639},{"date":"2023-09-26","close":5073.9673},{"date":"2023-09-27","close":5038.9741},{"date":"2023-10-04","close":4995.2334},{"date":"2023-10-05","close":4951.4922},{"date":"2023-10-06","close":5056.4707},{"date":"2023-10-10","close":5038.9741},{"date":"2023-10-11","close":5100.2124},{"date":"2023-10-12","close":5082.7153},{"date":"2023-10-13","close":5056.4707},{"date":"2023-10-16","close":5056.4707},{"date":"2023-10-17","close":5082.7153},{"date":"2023-10-18","close":5187.6938},{"date":"2023-10-19","close":5117.7085},{"date":"2023-10-20","close":5108.9604},{"date":"2023-10-23","close":5030.2261},{"date":"2023-10-24","close":5135.2051},{"date":"2023-10-25","close":5126.4565},{"date":"2023-10-26","close":5003.9814},{"date":"2023-10-27","close":5030.2261},{"date":"2023-10-30","close":5065.2192},{"date":"2023-10-31","close":4951.4922},{"date":"2023-11-01","close":5021.478},{"date":"2023-11-02","close":5082.7153},{"date":"2023-11-03","close":5108.9604},{"date":"2023-11-06","close":5091.4639},{"date":"2023-11-07","close":5038.9741},{"date":"2023-11-08","close":5178.9458},{"date":"2023-11-09","close":5161.4492},{"date":"2023-11-10","close":5100.2124},{"date":"2023-11-13","close":4995.2334},{"date":"2023-11-14","close":4995.2334},{"date":"2023-11-15","close":4960.2407},{"date":"2023-11-16","close":4907.7515},{"date":"2023-11-17","close":4715.2905},{"date":"2023-11-20","close":4785.2759},{"date":"2023-11-21","close":4759.0312},{"date":"2023-11-22","close":4776.5278},{"date":"2023-11-23","close":4759.0312},{"date":"2023-11-24","close":4767.7798},{"date":"2023-11-27","close":4706.542},{"date":"2023-11-28","close":4654.0527},{"date":"2023-11-29","close":4732.7871},{"date":"2023-11-30","close":4715.2905},{"date":"2023-12-01","close":4697.7939},{"date":"2023-12-04","close":4802.7725},{"date":"2023-12-05","close":4794.0244},{"date":"2023-12-06","close":4846.5137},{"date":"2023-12-07","close":4837.7651},{"date":"2023-12-08","close":4829.0171},{"date":"2023-12-11","close":4855.2612},{"date":"2023-12-12","close":4846.5137},{"date":"2023-12-13","close":4872.7583},{"date":"2023-12-14","close":4855.2612},{"date":"2023-12-15","close":4907.7515},{"date":"2023-12-18","close":5301.4209},{"date":"2023-12-19","close":5178.9458},{"date":"2023-12-20","close":5126.4565},{"date":"2023-12-21","close":5021.478},{"date":"2023-12-22","close":5047.7222},{"date":"2023-12-26","close":5100.2124},{"date":"2023-12-27","close":5100.2119},{"date":"2023-12-28","close":5145.5068},{"date":"2024-01-02","close":5145.5068},{"date":"2024-01-03","close":5073.0352},{"date":"2024-01-04","close":5054.917},{"date":"2024-01-05","close":4946.209},{"date":"2024-01-08","close":5063.9761},{"date":"2024-01-09","close":5073.0352},{"date":"2024-01-10","close":5036.7988},{"date":"2024-01-11","close":4991.5039},{"date":"2024-01-12","close":4891.8555},{"date":"2024-01-15","close":4982.4453},{"date":"2024-01-16","close":4909.9731},{"date":"2024-01-17","close":4828.4424},{"date":"2024-01-18","close":4755.9702},{"date":"2024-01-19","close":4737.8525},{"date":"2024-01-22","close":4928.0913},{"date":"2024-01-23","close":4964.3271},{"date":"2024-01-24","close":4919.0322},{"date":"2024-01-25","close":4909.9731},{"date":"2024-01-26","close":4919.0322},{"date":"2024-01-29","close":4982.4453},{"date":"2024-01-30","close":4964.3271},{"date":"2024-01-31","close":4964.3271},{"date":"2024-02-01","close":4973.3862},{"date":"2024-02-02","close":5009.6221},{"date":"2024-02-05","close":4955.2681},{"date":"2024-02-06","close":4928.0913},{"date":"2024-02-07","close":4946.209},{"date":"2024-02-08","close":4991.5039},{"date":"2024-02-13","close":4964.3271},{"date":"2024-02-14","close":4955.2681},{"date":"2024-02-15","close":4937.1504},{"date":"2024-02-16","close":5063.9761},{"date":"2024-02-19","close":5054.917},{"date":"2024-02-20","close":5009.6221},{"date":"2024-02-21","close":4991.5039},{"date":"2024-02-22","close":4973.3862},{"date":"2024-02-23","close":4973.3862},{"date":"2024-02-26","close":4964.3271},{"date":"2024-02-27","close":4964.3271},{"date":"2024-02-28","close":4973.3862},{"date":"2024-02-29","close":4946.209},{"date":"2024-03-04","close":4937.1504},{"date":"2024-03-05","close":4937.1504},{"date":"2024-03-06","close":4946.209},{"date":"2024-03-07","close":4964.3271},{"date":"2024-03-08","close":4955.2681},{"date":"2024-03-11","close":4955.2681},{"date":"2024-03-12","close":4937.1504},{"date":"2024-03-13","close":4955.2681},{"date":"2024-03-14","close":4919.0322},{"date":"2024-03-15","close":4909.9731},{"date":"2024-03-18","close":4909.9731},{"date":"2024-03-19","close":4891.8555},{"date":"2024-03-20","close":4937.1504},{"date":"2024-03-21","close":4991.5039},{"date":"2024-03-22","close":4991.5039},{"date":"2024-03-25","close":4955.2681},{"date":"2024-03-26","close":4937.1504},{"date":"2024-03-27","close":4937.1504},{"date":"2024-03-28","close":4955.2681},{"date":"2024-03-29","close":5000.563},{"date":"2024-04-01","close":5045.8579},{"date":"2024-04-02","close":5009.6221},{"date":"2024-04-03","close":4909.9731},{"date":"2024-04-04","close":4937.1504},{"date":"2024-04-05","close":4937.1504},{"date":"2024-04-08","close":4937.1504},{"date":"2024-04-09","close":4937.1504},{"date":"2024-04-11","close":4919.0322},{"date":"2024-04-12","close":4928.0913},{"date":"2024-04-15","close":4891.8555},{"date":"2024-04-16","close":4783.1475},{"date":"2024-04-17","close":4710.6758},{"date":"2024-04-18","close":4746.9116},{"date":"2024-04-19","close":4737.8525},{"date":"2024-04-22","close":4765.0293},{"date":"2024-04-23","close":4755.9702},{"date":"2024-04-24","close":4819.3833},{"date":"2024-04-25","close":4701.6167},{"date":"2024-04-26","close":4801.2651},{"date":"2024-04-29","close":4783.1475},{"date":"2024-04-30","close":4909.9731},{"date":"2024-05-02","close":4955.2681},{"date":"2024-05-03","close":4900.9146},{"date":"2024-05-07","close":4909.9731},{"date":"2024-05-08","close":4928.0913},{"date":"2024-05-09","close":4882.7964},{"date":"2024-05-10","close":4864.6782},{"date":"2024-05-13","close":4783.1475},{"date":"2024-05-14","close":4801.2651},{"date":"2024-05-16","close":4882.7964},{"date":"2024-05-17","close":4909.9731},{"date":"2024-05-20","close":4882.7964},{"date":"2024-05-21","close":4937.1504},{"date":"2024-05-22","close":4864.6782},{"date":"2024-05-23","close":4846.5601},{"date":"2024-05-24","close":4746.9116},{"date":"2024-05-27","close":4665.3804},{"date":"2024-05-28","close":4592.9087},{"date":"2024-05-29","close":4457.0234},{"date":"2024-05-30","close":4438.9058},{"date":"2024-05-31","close":4370.9634},{"date":"2024-06-03","close":4357.375},{"date":"2024-06-04","close":4366.4341},{"date":"2024-06-05","close":4402.6699},{"date":"2024-06-07","close":4416.2583},{"date":"2024-06-10","close":4420.7876},{"date":"2024-06-11","close":4411.7285},{"date":"2024-06-12","close":4384.5518},{"date":"2024-06-13","close":4384.5518},{"date":"2024-06-14","close":4375.4927},{"date":"2024-06-17","close":4361.9043},{"date":"2024-06-18","close":4330.1982},{"date":"2024-06-19","close":4312.0796},{"date":"2024-06-20","close":4303.0205},{"date":"2024-06-21","close":4316.6094},{"date":"2024-06-24","close":4248.667},{"date":"2024-06-25","close":4203.3721},{"date":"2024-06-26","close":4212.4312},{"date":"2024-06-27","close":4189.7837},{"date":"2024-06-28","close":4207.9014},{"date":"2024-07-01","close":4198.8423},{"date":"2024-07-02","close":4144.4888},{"date":"2024-07-03","close":4022.1924},{"date":"2024-07-04","close":3985.9558},{"date":"2024-07-05","close":3999.5447},{"date":"2024-07-08","close":4067.4868},{"date":"2024-07-09","close":4076.5459},{"date":"2024-07-10","close":4284.9028},{"date":"2024-07-11","close":4289.4321},{"date":"2024-07-12","close":4325.6685},{"date":"2024-07-15","close":4416.2583},{"date":"2024-07-16","close":4429.8467},{"date":"2024-07-17","close":4466.0825},{"date":"2024-07-18","close":4470.6118},{"date":"2024-07-19","close":4438.9058},{"date":"2024-07-22","close":4398.1401},{"date":"2024-07-23","close":4266.7847},{"date":"2024-07-24","close":4316.6094},{"date":"2024-07-25","close":4221.4897},{"date":"2024-07-26","close":4253.1963},{"date":"2024-07-29","close":4162.6064},{"date":"2024-07-30","close":4112.7817},{"date":"2024-07-31","close":4167.1362},{"date":"2024-08-01","close":4216.9604},{"date":"2024-08-02","close":4081.0752},{"date":"2024-08-05","close":3809.3057},{"date":"2024-08-06","close":4076.5459},{"date":"2024-08-07","close":4090.1345},{"date":"2024-08-08","close":4194.313},{"date":"2024-08-09","close":4253.1963},{"date":"2024-08-12","close":4257.7256},{"date":"2024-08-13","close":4171.6655},{"date":"2024-08-14","close":4167.1362},{"date":"2024-08-16","close":4058.4282},{"date":"2024-08-19","close":4053.8984},{"date":"2024-08-20","close":4185.2539},{"date":"2024-08-21","close":4284.9028},{"date":"2024-08-22","close":4493.2593},{"date":"2024-08-23","close":4393.6108},{"date":"2024-08-26","close":4357.375},{"date":"2024-08-27","close":4438.9058},{"date":"2024-08-28","close":4538.5547},{"date":"2024-08-29","close":4524.9663},{"date":"2024-08-30","close":4475.1416},{"date":"2024-09-02","close":4484.2007},{"date":"2024-09-03","close":4515.9072},{"date":"2024-09-04","close":4425.3174},{"date":"2024-09-05","close":4461.5532},{"date":"2024-09-06","close":4361.9043},{"date":"2024-09-09","close":4303.0205},{"date":"2024-09-10","close":4343.7866},{"date":"2024-09-11","close":4352.8452},{"date":"2024-09-12","close":4361.9043},{"date":"2024-09-13","close":4434.376},{"date":"2024-09-19","close":4434.376},{"date":"2024-09-20","close":4384.5518},{"date":"2024-09-23","close":4420.7876},{"date":"2024-09-24","close":4515.9072},{"date":"2024-09-25","close":4339.2568},{"date":"2024-09-26","close":4389.0811},{"date":"2024-09-27","close":4316.6094},{"date":"2024-09-30","close":4230.5488},{"date":"2024-10-02","close":4198.8423},{"date":"2024-10-04","close":4212.4312},{"date":"2024-10-07","close":4235.0781},{"date":"2024-10-08","close":4144.4888},{"date":"2024-10-10","close":4171.6655},{"date":"2024-10-11","close":4198.8423},{"date":"2024-10-14","close":4176.1953},{"date":"2024-10-15","close":4144.4888},{"date":"2024-10-16","close":4144.4888},{"date":"2024-10-17","close":4139.959},{"date":"2024-10-18","close":4112.7817},{"date":"2024-10-21","close":4085.605},{"date":"2024-10-22","close":4081.0752},{"date":"2024-10-23","close":4112.7817},{"date":"2024-10-24","close":4130.8999},{"date":"2024-10-25","close":4112.7817},{"date":"2024-10-28","close":4076.5459},{"date":"2024-10-29","close":4094.6643},{"date":"2024-10-30","close":4062.9575},{"date":"2024-10-31","close":3927.0725},{"date":"2024-11-01","close":3967.8381},{"date":"2024-11-04","close":3954.2498},{"date":"2024-11-05","close":3990.4856},{"date":"2024-11-06","close":4053.8984},{"date":"2024-11-07","close":3999.5447},{"date":"2024-11-08","close":3985.9558},{"date":"2024-11-11","close":3922.5432},{"date":"2024-11-12","close":3859.1301},{"date":"2024-11-13","close":3759.4814},{"date":"2024-11-14","close":3850.0713},{"date":"2024-11-15","close":3809.3057},{"date":"2024-11-18","close":3872.7188},{"date":"2024-11-19","close":3831.9534},{"date":"2024-11-20","close":3818.365},{"date":"2024-11-21","close":3845.5417},{"date":"2024-11-22","close":3822.8943},{"date":"2024-11-25","close":3836.4829},{"date":"2024-11-26","close":3895.3662},{"date":"2024-11-27","close":3845.5417},{"date":"2024-11-28","close":3918.0139},{"date":"2024-11-29","close":3868.1892},{"date":"2024-12-02","close":3759.4814},{"date":"2024-12-03","close":3736.834},{"date":"2024-12-04","close":3768.5403},{"date":"2024-12-05","close":3759.4814},{"date":"2024-12-06","close":3804.7761},{"date":"2024-12-09","close":3709.6567},{"date":"2024-12-10","close":3732.3044},{"date":"2024-12-11","close":3836.4829},{"date":"2024-12-12","close":3881.7776},{"date":"2024-12-13","close":3877.2483},{"date":"2024-12-16","close":3918.0139},{"date":"2024-12-17","close":3908.9548},{"date":"2024-12-18","close":3958.7791},{"date":"2024-12-19","close":3922.5432},{"date":"2024-12-20","close":3922.5432},{"date":"2024-12-23","close":4008.6035},{"date":"2024-12-24","close":4031.251},{"date":"2024-12-26","close":4072.0166},{"date":"2024-12-27","close":4057.7954},{"date":"2024-12-30","close":4109.9399},{"date":"2025-01-02","close":4109.9399},{"date":"2025-01-03","close":4119.4209},{"date":"2025-01-06","close":4133.6421},{"date":"2025-01-07","close":4176.3057},{"date":"2025-01-08","close":4195.2676},{"date":"2025-01-09","close":4228.4502},{"date":"2025-01-10","close":4237.9312},{"date":"2025-01-13","close":4233.1909},{"date":"2025-01-14","close":4223.71},{"date":"2025-01-15","close":4228.4502},{"date":"2025-01-16","close":4233.1909},{"date":"2025-01-17","close":4237.9312},{"date":"2025-01-20","close":4285.3354},{"date":"2025-01-21","close":4332.7397},{"date":"2025-01-22","close":4327.999},{"date":"2025-01-23","close":4342.2202},{"date":"2025-01-24","close":4337.48},{"date":"2025-01-31","close":4209.4888},{"date":"2025-02-03","close":4162.0845},{"date":"2025-02-04","close":4218.9697},{"date":"2025-02-05","close":4275.8545},{"date":"2025-02-06","close":4574.5005},{"date":"2025-02-07","close":4527.0967},{"date":"2025-02-10","close":4678.79},{"date":"2025-02-11","close":4721.4536},{"date":"2025-02-12","close":4674.0493},{"date":"2025-02-13","close":4688.2705},{"date":"2025-02-14","close":4674.0493},{"date":"2025-02-17","close":4697.7515},{"date":"2025-02-18","close":4669.3091},{"date":"2025-02-19","close":4707.2324},{"date":"2025-02-20","close":4730.9346},{"date":"2025-02-21","close":4740.415},{"date":"2025-02-24","close":4778.3384},{"date":"2025-02-25","close":4778.3384},{"date":"2025-02-26","close":4721.4536},{"date":"2025-02-27","close":4787.8193},{"date":"2025-02-28","close":4735.6748},{"date":"2025-03-04","close":4759.377},{"date":"2025-03-05","close":4674.0493},{"date":"2025-03-06","close":4493.9136},{"date":"2025-03-07","close":4749.896},{"date":"2025-03-10","close":4816.2617},{"date":"2025-03-11","close":4806.7812},{"date":"2025-03-12","close":4882.6274},{"date":"2025-03-13","close":4911.0703},{"date":"2025-03-14","close":4911.0703},{"date":"2025-03-17","close":4920.5508},{"date":"2025-03-18","close":4939.5127},{"date":"2025-03-19","close":4920.5508},{"date":"2025-03-20","close":4939.5127},{"date":"2025-03-21","close":4930.0317},{"date":"2025-03-24","close":4948.9937},{"date":"2025-03-25","close":4967.9551},{"date":"2025-03-26","close":4958.4741},{"date":"2025-03-27","close":4948.9937},{"date":"2025-03-28","close":4844.7046},{"date":"2025-03-31","close":4835.2236},{"date":"2025-04-01","close":4892.1084},{"date":"2025-04-02","close":4939.5127},{"date":"2025-04-03","close":4930.0317},{"date":"2025-04-04","close":4920.5508},{"date":"2025-04-07","close":4683.5303},{"date":"2025-04-08","close":4806.7812},{"date":"2025-04-09","close":4768.8579},{"date":"2025-04-10","close":4920.5508},{"date":"2025-04-11","close":4939.5127},{"date":"2025-04-14","close":4930.0317},{"date":"2025-04-15","close":4939.5127},{"date":"2025-04-16","close":4977.436},{"date":"2025-04-17","close":4958.4741},{"date":"2025-04-18","close":4977.436},{"date":"2025-04-21","close":5034.3208},{"date":"2025-04-22","close":4920.5508},{"date":"2025-04-23","close":4939.5127},{"date":"2025-04-24","close":4901.5894},{"date":"2025-04-25","close":4863.666},{"date":"2025-04-28","close":5072.2441},{"date":"2025-04-29","close":5091.2061},{"date":"2025-04-30","close":5176.5332},{"date":"2025-05-02","close":4939.5127},{"date":"2025-05-07","close":4958.4741},{"date":"2025-05-08","close":4958.4741},{"date":"2025-05-09","close":4958.4741},{"date":"2025-05-12","close":4920.5508},{"date":"2025-05-13","close":4958.4741},{"date":"2025-05-14","close":4901.5894},{"date":"2025-05-15","close":4882.6274},{"date":"2025-05-16","close":4901.5894},{"date":"2025-05-19","close":5091.2061},{"date":"2025-05-20","close":5072.2441},{"date":"2025-05-21","close":5053.2827},{"date":"2025-05-22","close":5119.6484},{"date":"2025-05-23","close":5091.2061},{"date":"2025-05-26","close":5148.0908},{"date":"2025-05-27","close":5148.0908},{"date":"2025-05-28","close":5413.5542},{"date":"2025-05-29","close":5470.439},{"date":"2025-05-30","close":5451.4775},{"date":"2025-06-02","close":5508.3623},{"date":"2025-06-04","close":5574.7285},{"date":"2025-06-05","close":5565.2476},{"date":"2025-06-09","close":5593.6899},{"date":"2025-06-10","close":5641.0942},{"date":"2025-06-11","close":5697.979},{"date":"2025-06-12","close":5792.7876},{"date":"2025-06-13","close":5688.498},{"date":"2025-06-16","close":5830.7109},{"date":"2025-06-17","close":5830.7109},{"date":"2025-06-18","close":5935.0},{"date":"2025-06-19","close":5925.519},{"date":"2025-06-20","close":5963.4424},{"date":"2025-06-23","close":5849.6724},{"date":"2025-06-24","close":5849.6724},{"date":"2025-06-25","close":5811.749},{"date":"2025-06-26","close":5669.5366},{"date":"2025-06-27","close":5593.6899},{"date":"2025-06-30","close":5783.3066},{"date":"2025-07-01","close":5783.3066},{"date":"2025-07-02","close":5688.498},{"date":"2025-07-03","close":5726.4214},{"date":"2025-07-04","close":5622.1323},{"date":"2025-07-07","close":5735.9023},{"date":"2025-07-08","close":5660.0557},{"date":"2025-07-09","close":5935.0},{"date":"2025-07-10","close":5897.0767},{"date":"2025-07-11","close":5953.9614},{"date":"2025-07-14","close":5991.8848},{"date":"2025-07-15","close":5878.1147},{"date":"2025-07-16","close":5878.1147},{"date":"2025-07-17","close":5935.0},{"date":"2025-07-18","close":5944.4805},{"date":"2025-07-21","close":5972.9233},{"date":"2025-07-22","close":5916.0381},{"date":"2025-07-23","close":5963.4424},{"date":"2025-07-24","close":5935.0},{"date":"2025-07-25","close":5963.4424},{"date":"2025-07-28","close":5972.9233},{"date":"2025-07-29","close":5792.7876},{"date":"2025-07-30","close":5773.8257},{"date":"2025-07-31","close":5783.3066},{"date":"2025-08-01","close":5413.5542},{"date":"2025-08-04","close":5574.7285},{"date":"2025-08-05","close":5688.498},{"date":"2025-08-06","close":5754.8643},{"date":"2025-08-07","close":5764.3447},{"date":"2025-08-08","close":5641.0942},{"date":"2025-08-11","close":5536.8052},{"date":"2025-08-12","close":5404.0732},{"date":"2025-08-13","close":5404.0732},{"date":"2025-08-14","close":5546.2856},{"date":"2025-08-18","close":5498.8818},{"date":"2025-08-19","close":5423.0352},{"date":"2025-08-20","close":5517.8433},{"date":"2025-08-21","close":5735.9023},{"date":"2025-08-22","close":5688.498},{"date":"2025-08-25","close":5574.7285},{"date":"2025-08-26","close":5612.6519},{"date":"2025-08-27","close":5574.7285},{"date":"2025-08-28","close":5527.3242},{"date":"2025-08-29","close":5451.4775},{"date":"2025-09-01","close":5404.0732},{"date":"2025-09-02","close":5498.8818},{"date":"2025-09-03","close":5508.3623},{"date":"2025-09-04","close":5498.8818},{"date":"2025-09-05","close":5593.6899},{"date":"2025-09-08","close":5546.2856},{"date":"2025-09-09","close":5508.3623},{"date":"2025-09-10","close":5451.4775},{"date":"2025-09-11","close":5508.3623},{"date":"2025-09-12","close":5470.439},{"date":"2025-09-15","close":5451.4775},{"date":"2025-09-16","close":5470.439},{"date":"2025-09-17","close":5470.439},{"date":"2025-09-18","close":5432.5156},{"date":"2025-09-19","close":5720.0},{"date":"2025-09-22","close":5460.9585},{"date":"2025-09-23","close":5432.5156},{"date":"2025-09-24","close":5489.4009},{"date":"2025-09-25","close":5413.5542},{"date":"2025-09-26","close":5413.5542},{"date":"2025-09-29","close":5404.0732},{"date":"2025-09-30","close":5413.5542},{"date":"2025-10-01","close":5479.9199},{"date":"2025-10-02","close":5498.8818},{"date":"2025-10-10","close":5299.7842},{"date":"2025-10-13","close":5242.8994},{"date":"2025-10-14","close":5413.5542},{"date":"2025-10-15","close":5423.0352},{"date":"2025-10-16","close":5536.8052},{"date":"2025-10-17","close":5536.8052},{"date":"2025-10-20","close":5612.6519},{"date":"2025-10-21","close":5546.2856},{"date":"2025-10-22","close":5536.8052},{"date":"2025-10-23","close":5546.2856},{"date":"2025-10-24","close":5555.7666},{"date":"2025-10-27","close":5565.2476},{"date":"2025-10-28","close":5536.8052},{"date":"2025-10-29","close":5423.0352},{"date":"2025-10-30","close":5451.4775},{"date":"2025-10-31","close":5460.9585},{"date":"2025-11-03","close":5441.9966},{"date":"2025-11-04","close":5423.0352},{"date":"2025-11-05","close":5470.439},{"date":"2025-11-06","close":5441.9966},{"date":"2025-11-07","close":5470.439},{"date":"2025-11-10","close":5593.6899},{"date":"2025-11-11","close":5593.6899},{"date":"2025-11-12","close":5660.0557},{"date":"2025-11-13","close":5688.498},{"date":"2025-11-14","close":5783.3066},{"date":"2025-11-17","close":5707.46},{"date":"2025-11-18","close":5612.6519},{"date":"2025-11-19","close":5679.0176},{"date":"2025-11-20","close":5631.6133},{"date":"2025-11-21","close":5612.6519},{"date":"2025-11-24","close":5660.0557},{"date":"2025-11-25","close":5688.498},{"date":"2025-11-26","close":5688.498},{"date":"2025-11-27","close":5660.0557},{"date":"2025-11-28","close":5641.0942},{"date":"2025-12-01","close":5660.0557},{"date":"2025-12-02","close":5631.6133},{"date":"2025-12-03","close":5612.6519},{"date":"2025-12-04","close":5641.0942},{"date":"2025-12-05","close":5641.0942},{"date":"2025-12-08","close":5660.0557},{"date":"2025-12-09","close":5669.5366},{"date":"2025-12-10","close":5688.498},{"date":"2025-12-11","close":5688.498},{"date":"2025-12-12","close":5688.498},{"date":"2025-12-15","close":5707.46},{"date":"2025-12-16","close":5716.9409},{"date":"2025-12-17","close":5868.6343},{"date":"2025-12-18","close":6067.7314},{"date":"2025-12-19","close":6067.7314},{"date":"2025-12-22","close":6228.9058},{"date":"2025-12-23","close":6257.3481},{"date":"2025-12-24","close":6096.1738},{"date":"2025-12-26","close":5935.0},{"date":"2025-12-29","close":6000.0},{"date":"2025-12-30","close":5990.0},{"date":"2026-01-02","close":5920.0},{"date":"2026-01-05","close":5880.0},{"date":"2026-01-06","close":5910.0},{"date":"2026-01-07","close":5900.0},{"date":"2026-01-08","close":5930.0},{"date":"2026-01-09","close":5910.0},{"date":"2026-01-12","close":5900.0},{"date":"2026-01-13","close":6000.0},{"date":"2026-01-14","close":6090.0},{"date":"2026-01-15","close":6000.0},{"date":"2026-01-16","close":5910.0},{"date":"2026-01-19","close":6070.0},{"date":"2026-01-20","close":6000.0},{"date":"2026-01-21","close":6080.0},{"date":"2026-01-22","close":6040.0},{"date":"2026-01-23","close":6030.0},{"date":"2026-01-26","close":6120.0},{"date":"2026-01-27","close":6130.0},{"date":"2026-01-28","close":6110.0},{"date":"2026-01-29","close":6080.0},{"date":"2026-01-30","close":6060.0},{"date":"2026-02-02","close":6030.0},{"date":"2026-02-03","close":6110.0},{"date":"2026-02-04","close":7220.0},{"date":"2026-02-05","close":7280.0},{"date":"2026-02-06","close":7200.0},{"date":"2026-02-09","close":7980.0},{"date":"2026-02-10","close":7810.0},{"date":"2026-02-11","close":7990.0},{"date":"2026-02-12","close":7960.0},{"date":"2026-02-13","close":7970.0},{"date":"2026-02-19","close":7880.0},{"date":"2026-02-20","close":7940.0},{"date":"2026-02-23","close":7820.0},{"date":"2026-02-24","close":7730.0},{"date":"2026-02-25","close":7880.0},{"date":"2026-02-26","close":7640.0},{"date":"2026-02-27","close":7420.0},{"date":"2026-03-03","close":7430.0},{"date":"2026-03-04","close":7410.0},{"date":"2026-03-05","close":7900.0},{"date":"2026-03-06","close":7660.0},{"date":"2026-03-09","close":7540.0},{"date":"2026-03-10","close":7650.0},{"date":"2026-03-11","close":7920.0},{"date":"2026-03-12","close":8400.0},{"date":"2026-03-13","close":8100.0},{"date":"2026-03-16","close":7650.0},{"date":"2026-03-17","close":8040.0},{"date":"2026-03-18","close":8060.0},{"date":"2026-03-19","close":7890.0},{"date":"2026-03-20","close":7910.0},{"date":"2026-03-23","close":7520.0},{"date":"2026-03-24","close":7930.0},{"date":"2026-03-25","close":7850.0},{"date":"2026-03-26","close":7720.0},{"date":"2026-03-27","close":7630.0},{"date":"2026-03-30","close":7460.0},{"date":"2026-03-31","close":7270.0},{"date":"2026-04-01","close":7730.0},{"date":"2026-04-02","close":7100.0},{"date":"2026-04-03","close":7700.0},{"date":"2026-04-06","close":7350.0},{"date":"2026-04-07","close":7380.0},{"date":"2026-04-08","close":7680.0},{"date":"2026-04-09","close":7760.0},{"date":"2026-04-10","close":7900.0},{"date":"2026-04-13","close":7870.0},{"date":"2026-04-14","close":7950.0},{"date":"2026-04-15","close":7810.0},{"date":"2026-04-16","close":7730.0},{"date":"2026-04-17","close":7860.0},{"date":"2026-04-20","close":7750.0},{"date":"2026-04-21","close":7790.0},{"date":"2026-04-22","close":7820.0},{"date":"2026-04-23","close":7730.0},{"date":"2026-04-24","close":7890.0},{"date":"2026-04-27","close":8390.0},{"date":"2026-04-28","close":8200.0},{"date":"2026-04-29","close":8290.0},{"date":"2026-04-30","close":8370.0},{"date":"2026-05-04","close":8080.0},{"date":"2026-05-06","close":7970.0},{"date":"2026-05-07","close":8110.0},{"date":"2026-05-08","close":8180.0},{"date":"2026-05-11","close":8450.0},{"date":"2026-05-12","close":8440.0},{"date":"2026-05-13","close":8280.0},{"date":"2026-05-14","close":8400.0},{"date":"2026-05-15","close":8120.0},{"date":"2026-05-18","close":8100.0},{"date":"2026-05-19","close":7880.0},{"date":"2026-05-20","close":7540.0},{"date":"2026-05-21","close":7630.0},{"date":"2026-05-22","close":7750.0},{"date":"2026-05-26","close":7530.0},{"date":"2026-05-27","close":7360.0},{"date":"2026-05-28","close":7580.0},{"date":"2026-05-29","close":7300.0},{"date":"2026-06-01","close":7420.0},{"date":"2026-06-02","close":7440.0},{"date":"2026-06-04","close":7390.0},{"date":"2026-06-05","close":7380.0},{"date":"2026-06-08","close":7360.0},{"date":"2026-06-09","close":7660.0},{"date":"2026-06-10","close":7530.0},{"date":"2026-06-11","close":7700.0},{"date":"2026-06-12","close":8010.0},{"date":"2026-06-15","close":8100.0},{"date":"2026-06-16","close":7960.0},{"date":"2026-06-17","close":8770.0},{"date":"2026-06-18","close":8670.0},{"date":"2026-06-19","close":7940.0},{"date":"2026-06-22","close":7950.0},{"date":"2026-06-23","close":8100.0},{"date":"2026-06-24","close":7900.0},{"date":"2026-06-25","close":7890.0},{"date":"2026-06-26","close":7760.0},{"date":"2026-06-29","close":8010.0},{"date":"2026-06-30","close":8100.0},{"date":"2026-07-01","close":8140.0},{"date":"2026-07-02","close":7990.0},{"date":"2026-07-03","close":8150.0},{"date":"2026-07-06","close":8160.0},{"date":"2026-07-07","close":8000.0},{"date":"2026-07-08","close":7800.0},{"date":"2026-07-09","close":7790.0},{"date":"2026-07-10","close":8040.0},{"date":"2026-07-13","close":8010.0},{"date":"2026-07-14","close":8030.0},{"date":"2026-07-15","close":8100.0},{"date":"2026-07-16","close":8050.0},{"date":"2026-07-20","close":7960.0},{"date":"2026-07-21","close":8100.0},{"date":"2026-07-22","close":8100.0},{"date":"2026-07-23","close":8110.0},{"date":"2026-07-24","close":8430.0},{"date":"2026-07-27","close":8600.0},{"date":"2026-07-28","close":8700.0},{"date":"2026-07-29","close":8480.0},{"date":"2026-07-30","close":8210.0},{"date":"2026-07-31","close":8690.0},{"date":"2026-08-03","close":8690.0},{"date":"2026-08-04","close":8610.0},{"date":"2026-08-05","close":8590.0},{"date":"2026-08-06","close":8600.0},{"date":"2026-08-07","close":8550.0},{"date":"2026-08-10","close":8510.0},{"date":"2026-08-11","close":8520.0},{"date":"2026-08-12","close":8400.0},{"date":"2026-08-13","close":9250.0},{"date":"2026-08-14","close":9020.0},{"date":"2026-08-18","close":8690.0},{"date":"2026-08-19","close":8480.0},{"date":"2026-08-20","close":8330.0},{"date":"2026-08-21","close":8110.0},{"date":"2026-08-24","close":8280.0},{"date":"2026-08-25","close":8350.0},{"date":"2026-08-26","close":8540.0},{"date":"2026-08-27","close":8380.0},{"date":"2026-08-28","close":8450.0},{"date":"2026-08-31","close":8550.0},{"date":"2026-09-01","close":8630.0},{"date":"2026-09-02","close":8440.0},{"date":"2026-09-03","close":8430.0},{"date":"2026-09-04","close":8500.0},{"date":"2026-09-07","close":8560.0},{"date":"2026-09-08","close":8520.0},{"date":"2026-09-09","close":8470.0},{"date":"2026-09-10","close":8260.0},{"date":"2026-09-11","close":8420.0},{"date":"2026-09-14","close":8520.0},{"date":"2026-09-15","close":8310.0},{"date":"2026-09-16","close":8220.0},{"date":"2026-09-17","close":8320.0},{"date":"2026-09-18","close":8180.0},{"date":"2026-09-21","close":8200.0},{"date":"2026-09-22","close":8200.0},{"date":"2026-09-23","close":8030.0},{"date":"2026-09-28","close":8470.0},{"date":"2026-09-29","close":8300.0},{"date":"2026-09-30","close":8240.0},{"date":"2026-10-01","close":8300.0},{"date":"2026-10-02","close":8200.0},{"date":"2026-10-06","close":8170.0},{"date":"2026-10-07","close":8220.0},{"date":"2026-10-08","close":8350.0},{"date":"2026-10-12","close":8180.0},{"date":"2026-10-13","close":8170.0},{"date":"2026-10-14","close":7980.0},{"date":"2026-10-15","close":7940.0},{"date":"2026-10-16","close":8320.0},{"date":"2026-10-19","close":8100.0},{"date":"2026-10-20","close":8060.0},{"date":"2026-10-21","close":8190.0},{"date":"2026-10-22","close":7990.0},{"date":"2026-10-23","close":7930.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":655.0,"foreign_net":-996.0,"institution_net":341.0},{"date":"2026-10-21","retail_net":2239.0,"foreign_net":-3128.0,"institution_net":889.0},{"date":"2026-10-20","retail_net":1715.0,"foreign_net":-2287.0,"institution_net":572.0},{"date":"2026-10-19","retail_net":1234.0,"foreign_net":-2713.0,"institution_net":1479.0},{"date":"2026-10-16","retail_net":1234.0,"foreign_net":-3012.0,"institution_net":1778.0},{"date":"2026-10-15","retail_net":1118.0,"foreign_net":-1050.0,"institution_net":-68.0},{"date":"2026-10-14","retail_net":2561.0,"foreign_net":-2007.0,"institution_net":-554.0},{"date":"2026-10-13","retail_net":464.0,"foreign_net":-303.0,"institution_net":-161.0},{"date":"2026-10-12","retail_net":1750.0,"foreign_net":-2747.0,"institution_net":997.0},{"date":"2026-10-08","retail_net":-580.0,"foreign_net":592.0,"institution_net":-12.0},{"date":"2026-10-07","retail_net":4724.0,"foreign_net":-6278.0,"institution_net":1554.0},{"date":"2026-10-06","retail_net":3500.0,"foreign_net":-1954.0,"institution_net":-1546.0},{"date":"2026-10-02","retail_net":3076.0,"foreign_net":-3084.0,"institution_net":8.0},{"date":"2026-10-01","retail_net":4758.0,"foreign_net":-6155.0,"institution_net":1397.0},{"date":"2026-09-30","retail_net":3212.0,"foreign_net":-2969.0,"institution_net":-243.0},{"date":"2026-09-29","retail_net":923.0,"foreign_net":-428.0,"institution_net":-495.0},{"date":"2026-09-28","retail_net":-206.0,"foreign_net":805.0,"institution_net":-599.0},{"date":"2026-09-23","retail_net":2387.0,"foreign_net":-1368.0,"institution_net":-1019.0},{"date":"2026-09-22","retail_net":4009.0,"foreign_net":-4446.0,"institution_net":437.0},{"date":"2026-09-21","retail_net":2176.0,"foreign_net":-2044.0,"institution_net":-132.0},{"date":"2026-09-18","retail_net":2578.0,"foreign_net":-2329.0,"institution_net":-249.0},{"date":"2026-09-17","retail_net":104.0,"foreign_net":-110.0,"institution_net":6.0},{"date":"2026-09-16","retail_net":1852.0,"foreign_net":-2283.0,"institution_net":431.0},{"date":"2026-09-15","retail_net":4068.0,"foreign_net":-3695.0,"institution_net":-373.0},{"date":"2026-09-14","retail_net":2606.0,"foreign_net":-2033.0,"institution_net":-573.0},{"date":"2026-09-11","retail_net":-213.0,"foreign_net":279.0,"institution_net":-66.0},{"date":"2026-09-10","retail_net":-9665.0,"foreign_net":8209.0,"institution_net":1456.0},{"date":"2026-09-09","retail_net":757.0,"foreign_net":-420.0,"institution_net":-337.0},{"date":"2026-09-08","retail_net":5287.0,"foreign_net":-5182.0,"institution_net":-105.0},{"date":"2026-09-07","retail_net":-985.0,"foreign_net":317.0,"institution_net":668.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":655.0,"foreign_net":-996.0,"institution_net":341.0},"d3":{"retail_net":4609.0,"foreign_net":-6411.0,"institution_net":1802.0},"d7":{"retail_net":10756.0,"foreign_net":-15193.0,"institution_net":4437.0},"d14":{"retail_net":28448.0,"foreign_net":-35122.0,"institution_net":6674.0},"d30":{"retail_net":47338.0,"foreign_net":-52819.0,"institution_net":5481.0}},"analysis":"최근 5일 외국인 순매수 -1.21만, 기관 순매수 5059.00. 30일 누적: 외국인 -5.28만, 기관 5481.00.","foreign_flow":-12136.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":5059.0},"insider_trades":[],"price_analysis":{"current":7760.0,"low_30d":7570.0,"support":7683.0,"high_30d":8700.0,"change_1d":-2.9,"change_7d":-2.2,"change_30d":-7.0,"resistance":8587.0,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.38,"per":11.72,"quarter":"2024-Q2"},{"pbr":0.39,"per":9.45,"quarter":"2024-Q3"},{"pbr":0.36,"per":5.95,"quarter":"2024-Q4"},{"pbr":0.44,"per":6.88,"quarter":"2025-Q1"},{"pbr":0.52,"per":8.09,"quarter":"2025-Q2"},{"pbr":0.47,"per":6.36,"quarter":"2025-Q3"},{"pbr":0.5,"per":6.29,"quarter":"2025-Q4"},{"pbr":0.6,"per":6.01,"quarter":"2026-Q1"},{"pbr":0.65,"per":5.3,"quarter":"2026-Q2"},{"pbr":0.63,"per":5.08,"quarter":"현재"}],"timeline":[{"close":4207.9014,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4230.5488,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4109.9399,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4835.2236,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5783.3066,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5413.5542,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5990.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7270.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8100.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.48,"pbr_5y_low":0.36,"per_5y_avg":7.34,"per_5y_low":5.3,"current_pbr":0.63,"current_per":5.08,"pbr_5y_high":0.65,"per_5y_high":11.72,"pbr_5y_median":0.47,"per_5y_median":6.36,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"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":["전분기 대비 매출 14% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMPUTER HARDWARE"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +14.0%"},"momentum":{"grade":"D","reason":"RSI 43"},"valuation":{"grade":"C","reason":"PER 5.18x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"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":2.8,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.34,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.03,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.2,"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":true,"unit":"%","value":48.85,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":18.01,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.12,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.38,"per":11.72,"close":4207.9014,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.39,"per":9.45,"close":4230.5488,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.36,"per":5.95,"close":4109.9399,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.44,"per":6.88,"close":4835.2236,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.52,"per":8.09,"close":5783.3066,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.47,"per":6.36,"close":5413.5542,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.5,"per":6.29,"close":5990.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.6,"per":6.01,"close":7270.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.65,"per":5.3,"close":8100.0,"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":"5.2배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.3%"}],"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":458.0,"pbr":null,"per":null,"roa":0.027957851153863865,"roe":0.03341842922216118,"revenue":42691334837.0,"market_cap":null,"net_income":7887753051.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.48849298918912604,"total_assets":282130161134.0,"total_equity":236030035959.0,"profit_margin":0.18476238986474117,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10295216645.0,"operating_margin":0.2411547140493081},{"eps":344.46,"pbr":0.57,"per":8.14,"roa":0.024035146395541232,"roe":0.0288872735967126,"revenue":37451917132.0,"market_cap":149100000000.0,"net_income":6627122543.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.45501261908538176,"total_assets":275726323191.0,"total_equity":229413223121.0,"profit_margin":0.17695015503859468,"dividend_yield":4.19,"fiscal_quarter":"Q1","operating_income":5575697672.0,"operating_margin":0.1488761617288735},{"eps":502.78,"pbr":null,"per":null,"roa":0.035675885973329616,"roe":0.04294987496749415,"revenue":46320059298.0,"market_cap":null,"net_income":9673004026.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5322737484721776,"total_assets":271135635797.0,"total_equity":225216116073.0,"profit_margin":0.2088296986791133,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10011038054.0,"operating_margin":0.21612748786857133},{"eps":222.51,"pbr":null,"per":null,"roa":0.01765394008494029,"roe":0.019912574041215304,"revenue":30668471429.0,"market_cap":null,"net_income":4280891126.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.43525435849983785,"total_assets":242489274655.0,"total_equity":214984316801.0,"profit_margin":0.1395860610761319,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2423974441.0,"operating_margin":0.07903799335456603},{"eps":140.71,"pbr":null,"per":null,"roa":0.011549425618742774,"roe":0.01293527975585377,"revenue":28800587337.0,"market_cap":null,"net_income":2707153939.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.42018783983106656,"total_assets":234397278996.0,"total_equity":209284529604.0,"profit_margin":0.09399648372872348,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2341506338.0,"operating_margin":0.08130064538620975},{"eps":86.23,"pbr":null,"per":null,"roa":0.0070047589672363915,"roe":0.007950416704095065,"revenue":27678630182.0,"market_cap":null,"net_income":1658875781.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4115449128840129,"total_assets":236821250918.0,"total_equity":208652683594.0,"profit_margin":0.05993344938286729,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1136673111.0,"operating_margin":0.04106681232148557},{"eps":402.06,"pbr":null,"per":null,"roa":0.03260014453219152,"roe":0.036297534497710726,"revenue":29249788830.0,"market_cap":null,"net_income":7735101190.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4282886732553549,"total_assets":237271990692.0,"total_equity":213102661022.0,"profit_margin":0.2644498131236594,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2567497235.0,"operating_margin":0.0877783169622972},{"eps":86.18,"pbr":null,"per":null,"roa":0.007273489422107536,"roe":0.008137900456363856,"revenue":28584139992.0,"market_cap":null,"net_income":1657948549.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4002386286661732,"total_assets":227944037969.0,"total_equity":203731731285.0,"profit_margin":0.058002393966165126,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2299397320.0,"operating_margin":0.0804431170797353},{"eps":128.32,"pbr":null,"per":null,"roa":0.010679362201304417,"roe":0.011988237448017948,"revenue":30316608344.0,"market_cap":null,"net_income":2468740712.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4269488930004828,"total_assets":231169302573.0,"total_equity":205930248104.0,"profit_margin":0.08143195584372127,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3694623274.0,"operating_margin":0.12186796201202393},{"eps":73.9,"pbr":null,"per":null,"roa":0.006127550339536459,"roe":0.006938195414282614,"revenue":25341881682.0,"market_cap":null,"net_income":1421824053.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4167055507760775,"total_assets":232037922859.0,"total_equity":204927069375.0,"profit_margin":0.05610570165395029,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":863253597.0,"operating_margin":0.03406430539896165},{"eps":159.46,"pbr":null,"per":null,"roa":0.013236893255727286,"roe":0.014791068891340617,"revenue":26064197013.0,"market_cap":null,"net_income":3067915610.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.38797270623592794,"total_assets":231770064979.0,"total_equity":207416761597.0,"profit_margin":0.11770612416986491,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1500618087.0,"operating_margin":0.057573923579979806},{"eps":-2.52,"pbr":null,"per":null,"roa":-0.00020585032121110686,"roe":-0.00023485707936462023,"revenue":24815587843.0,"market_cap":null,"net_income":-48467217.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.38095109677873934,"total_assets":235448828619.0,"total_equity":206368984623.0,"profit_margin":-0.0019530956633643346,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":588038456.0,"operating_margin":0.02369633392206239}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":359.16,"per":11.72,"date":"2024-06","close":4207.9,"source":"reported"},{"eps":359.16,"per":11.6,"date":"2024-07","close":4167.14,"source":"reported"},{"eps":359.16,"per":12.46,"date":"2024-08","close":4475.14,"source":"reported"},{"eps":447.86,"per":9.45,"date":"2024-09","close":4230.55,"source":"reported"},{"eps":447.86,"per":8.77,"date":"2024-10","close":3927.07,"source":"reported"},{"eps":447.86,"per":8.64,"date":"2024-11","close":3868.19,"source":"reported"},{"eps":690.46,"per":5.95,"date":"2024-12","close":4109.94,"source":"reported"},{"eps":690.46,"per":6.1,"date":"2025-01","close":4209.49,"source":"reported"},{"eps":690.46,"per":6.86,"date":"2025-02","close":4735.67,"source":"reported"},{"eps":702.79,"per":6.88,"date":"2025-03","close":4835.22,"source":"reported"},{"eps":702.79,"per":7.37,"date":"2025-04","close":5176.53,"source":"reported"},{"eps":702.79,"per":7.76,"date":"2025-05","close":5451.48,"source":"reported"},{"eps":715.18,"per":8.09,"date":"2025-06","close":5783.31,"source":"reported"},{"eps":715.18,"per":8.09,"date":"2025-07","close":5783.31,"source":"reported"},{"eps":715.18,"per":7.62,"date":"2025-08","close":5451.48,"source":"reported"},{"eps":851.51,"per":6.36,"date":"2025-09","close":5413.55,"source":"reported"},{"eps":851.51,"per":6.41,"date":"2025-10","close":5460.96,"source":"reported"},{"eps":851.51,"per":6.62,"date":"2025-11","close":5641.09,"source":"reported"},{"eps":952.23,"per":6.29,"date":"2025-12","close":5990.0,"source":"reported"},{"eps":952.23,"per":6.36,"date":"2026-01","close":6060.0,"source":"reported"},{"eps":952.23,"per":7.79,"date":"2026-02","close":7420.0,"source":"reported"},{"eps":1210.46,"per":6.01,"date":"2026-03","close":7270.0,"source":"reported"},{"eps":1210.46,"per":6.91,"date":"2026-04","close":8370.0,"source":"reported"},{"eps":1210.46,"per":6.03,"date":"2026-05","close":7300.0,"source":"reported"},{"eps":1527.75,"per":5.3,"date":"2026-06","close":8100.0,"source":"reported"},{"eps":1527.75,"per":5.69,"date":"2026-07","close":8690.0,"source":"reported"},{"eps":1527.75,"per":5.6,"date":"2026-08","close":8550.0,"source":"reported"},{"eps":1527.75,"per":5.39,"date":"2026-09","close":8240.0,"source":"reported"},{"eps":1527.75,"per":5.19,"date":"2026-10","close":7930.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.36,"std":1.89,"count":29,"current":5.19,"lower_1sd":5.47,"upper_1sd":9.25},"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":"빅솔론","phase":"above-fold","symbol_resolved":true}