{"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":"2026-10-23T09:51:48.345419+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.6,"direction":"higher_better","percentile":49},{"name":"영업이익 성장률","unit":"%","value":0.4,"direction":"higher_better","percentile":51}],"summary":"매출 -0.6%","percentile":50},"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":42.1,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":2.8,"direction":"higher_better","percentile":56}],"summary":"RSI 42","percentile":43},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.72x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":20.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":6.21,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.08,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 6.2x, 순차입금비율 -0.1x","percentile":73}},"signals":[],"summary":"옵티시스(109080)은 Technology 섹터 KR 시장 종목입니다, 시가총액 478.08억. 현재가 8,480원, 전일 대비 +0.2%, 30일 +2.8%. PER 8.7배 / ROE 3.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 4981.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.49,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.49%","value_pct":1.49},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":13.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.08,"direction":"lower_better","percentile":null}],"summary":"배당성향 13%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.49},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-58.43134391858803,"grade":"D","trend":"하락","atr_14":602.8571428571429,"rsi_14":42.09354120267261,"sma_20":9196.0,"sma_60":8779.833333333334,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 42.1로 중립 구간입니다. MACD(-58.43)가 시그널선(37.29)을 하회합니다(데드크로스). SMA20 9196, SMA60 8780 — 혼조세입니다. 볼린저밴드 8314~10078 (현재 위치 9%).","bb_lower":8314.219982081699,"bb_upper":10077.780017918301,"macd_signal":37.294343473524705},"change_pct":-0.12,"chart_data":[{"date":"2024-10-23","open":6431,"high":6632,"low":6421,"close":6613,"volume":6060,"rsi_14":12.73,"sma_20":7311.5,"sma_60":7487.17,"sma_120":8298.42},{"date":"2024-10-24","open":6556,"high":6642,"low":6527,"close":6604,"volume":7214,"rsi_14":12.61,"sma_20":7288.0,"sma_60":7470.33,"sma_120":8278.92},{"date":"2024-10-25","open":6546,"high":6824,"low":6527,"close":6719,"volume":5879,"rsi_14":22.03,"sma_20":7269.0,"sma_60":7455.33,"sma_120":8259.75},{"date":"2024-10-28","open":6613,"high":6738,"low":6517,"close":6738,"volume":6721,"rsi_14":23.93,"sma_20":7256.5,"sma_60":7444.17,"sma_120":8240.92},{"date":"2024-10-29","open":6738,"high":6862,"low":6594,"close":6862,"volume":11916,"rsi_14":36.28,"sma_20":7247.5,"sma_60":7433.83,"sma_120":8223.42},{"date":"2024-10-30","open":6728,"high":6853,"low":6661,"close":6824,"volume":5713,"rsi_14":44.57,"sma_20":7222.5,"sma_60":7422.67,"sma_120":8205.92},{"date":"2024-10-31","open":6661,"high":6834,"low":6613,"close":6824,"volume":8465,"rsi_14":45.56,"sma_20":7192.5,"sma_60":7411.17,"sma_120":8188.58},{"date":"2024-11-01","open":6843,"high":6853,"low":6431,"close":6834,"volume":5759,"rsi_14":46.15,"sma_20":7163.0,"sma_60":7400.17,"sma_120":8171.58},{"date":"2024-11-04","open":6834,"high":6891,"low":6565,"close":6834,"volume":7847,"rsi_14":48.28,"sma_20":7136.0,"sma_60":7381.33,"sma_120":8154.75},{"date":"2024-11-05","open":6901,"high":6901,"low":6766,"close":6853,"volume":1516,"rsi_14":45.78,"sma_20":7111.5,"sma_60":7365.33,"sma_120":8138.0},{"date":"2024-11-06","open":6814,"high":6910,"low":6747,"close":6757,"volume":2046,"rsi_14":40.22,"sma_20":7090.5,"sma_60":7367.17,"sma_120":8120.17},{"date":"2024-11-07","open":6728,"high":6824,"low":6527,"close":6776,"volume":9254,"rsi_14":51.32,"sma_20":7083.0,"sma_60":7365.0,"sma_120":8103.25},{"date":"2024-11-08","open":6853,"high":7284,"low":6814,"close":7064,"volume":14877,"rsi_14":67.65,"sma_20":7091.5,"sma_60":7364.33,"sma_120":8089.92},{"date":"2024-11-11","open":6996,"high":6996,"low":6747,"close":6795,"volume":5935,"rsi_14":61.61,"sma_20":7086.0,"sma_60":7359.17,"sma_120":8073.92},{"date":"2024-11-12","open":6786,"high":6786,"low":6469,"close":6594,"volume":9499,"rsi_14":49.21,"sma_20":7072.0,"sma_60":7344.83,"sma_120":8056.5},{"date":"2024-11-13","open":6536,"high":6632,"low":6220,"close":6383,"volume":6996,"rsi_14":42.18,"sma_20":7044.0,"sma_60":7324.5,"sma_120":8037.0},{"date":"2024-11-14","open":6383,"high":6594,"low":6383,"close":6556,"volume":5975,"rsi_14":44.44,"sma_20":7024.5,"sma_60":7308.67,"sma_120":8019.0},{"date":"2024-11-15","open":6556,"high":6881,"low":6268,"close":6766,"volume":14800,"rsi_14":50.87,"sma_20":7025.0,"sma_60":7294.67,"sma_120":8003.17},{"date":"2024-11-18","open":6949,"high":6949,"low":6690,"close":6690,"volume":6906,"rsi_14":44.64,"sma_20":7023.5,"sma_60":7280.83,"sma_120":7985.5},{"date":"2024-11-19","open":6651,"high":6690,"low":6584,"close":6632,"volume":2585,"rsi_14":44.12,"sma_20":7028.0,"sma_60":7265.83,"sma_120":7967.33},{"date":"2024-11-20","open":6575,"high":6824,"low":6575,"close":6766,"volume":1665,"rsi_14":48.37,"sma_20":7036.0,"sma_60":7252.83,"sma_120":7950.92},{"date":"2024-11-21","open":6805,"high":6824,"low":6757,"close":6814,"volume":4225,"rsi_14":49.47,"sma_20":7047.0,"sma_60":7241.33,"sma_120":7934.92},{"date":"2024-11-22","open":6814,"high":6872,"low":6766,"close":6843,"volume":2810,"rsi_14":50.26,"sma_20":7053.5,"sma_60":7232.5,"sma_120":7917.67},{"date":"2024-11-25","open":6843,"high":6881,"low":6709,"close":6872,"volume":2980,"rsi_14":50.52,"sma_20":7060.5,"sma_60":7223.83,"sma_120":7900.75},{"date":"2024-11-26","open":6901,"high":6939,"low":6814,"close":6901,"volume":3319,"rsi_14":54.05,"sma_20":7062.5,"sma_60":7217.83,"sma_120":7884.42},{"date":"2024-11-27","open":6901,"high":7466,"low":6757,"close":7121,"volume":20025,"rsi_14":58.74,"sma_20":7078.0,"sma_60":7214.33,"sma_120":7870.17},{"date":"2024-11-28","open":7140,"high":7504,"low":7140,"close":7409,"volume":24364,"rsi_14":58.74,"sma_20":7108.5,"sma_60":7215.83,"sma_120":7857.67},{"date":"2024-11-29","open":7409,"high":7437,"low":7198,"close":7236,"volume":6497,"rsi_14":61.73,"sma_20":7129.5,"sma_60":7214.83,"sma_120":7843.67},{"date":"2024-12-02","open":7054,"high":7236,"low":7044,"close":7054,"volume":6973,"rsi_14":62.37,"sma_20":7141.0,"sma_60":7210.83,"sma_120":7828.25},{"date":"2024-12-03","open":6987,"high":7150,"low":6910,"close":7121,"volume":7161,"rsi_14":71.51,"sma_20":7155.0,"sma_60":7208.33,"sma_120":7813.42},{"date":"2024-12-04","open":6805,"high":6987,"low":6757,"close":6949,"volume":7119,"rsi_14":61.45,"sma_20":7165.0,"sma_60":7203.17,"sma_120":7797.17},{"date":"2024-12-05","open":6949,"high":7035,"low":6834,"close":6939,"volume":5162,"rsi_14":55.7,"sma_20":7173.5,"sma_60":7202.67,"sma_120":7780.92},{"date":"2024-12-06","open":6853,"high":6958,"low":6690,"close":6881,"volume":8752,"rsi_14":56.41,"sma_20":7164.0,"sma_60":7199.67,"sma_120":7764.17},{"date":"2024-12-09","open":6709,"high":6901,"low":6316,"close":6316,"volume":27069,"rsi_14":42.11,"sma_20":7139.0,"sma_60":7190.5,"sma_120":7742.0},{"date":"2024-12-10","open":6278,"high":6661,"low":6278,"close":6604,"volume":6076,"rsi_14":46.22,"sma_20":7139.5,"sma_60":7186.5,"sma_120":7722.42},{"date":"2024-12-11","open":7064,"high":7322,"low":6958,"close":7121,"volume":28041,"rsi_14":55.84,"sma_20":7178.0,"sma_60":7192.67,"sma_120":7707.5},{"date":"2024-12-12","open":7207,"high":7504,"low":7121,"close":7159,"volume":36715,"rsi_14":56.0,"sma_20":7209.5,"sma_60":7200.17,"sma_120":7693.17},{"date":"2024-12-13","open":7131,"high":7274,"low":7064,"close":7073,"volume":13929,"rsi_14":53.74,"sma_20":7225.5,"sma_60":7203.33,"sma_120":7678.08},{"date":"2024-12-16","open":7207,"high":7658,"low":7121,"close":7457,"volume":41569,"rsi_14":59.12,"sma_20":7265.5,"sma_60":7212.33,"sma_120":7664.83},{"date":"2024-12-17","open":7821,"high":8099,"low":7687,"close":7802,"volume":76811,"rsi_14":60.73,"sma_20":7326.5,"sma_60":7228.67,"sma_120":7655.42},{"date":"2024-12-18","open":7974,"high":8357,"low":7869,"close":8185,"volume":63606,"rsi_14":61.88,"sma_20":7400.5,"sma_60":7249.33,"sma_120":7649.58},{"date":"2024-12-19","open":8051,"high":8530,"low":7792,"close":8290,"volume":56690,"rsi_14":66.47,"sma_20":7477.5,"sma_60":7270.83,"sma_120":7644.75},{"date":"2024-12-20","open":8156,"high":8281,"low":7744,"close":8022,"volume":36435,"rsi_14":64.72,"sma_20":7539.0,"sma_60":7287.17,"sma_120":7637.0},{"date":"2024-12-23","open":8099,"high":8262,"low":7993,"close":7993,"volume":27481,"rsi_14":63.42,"sma_20":7597.5,"sma_60":7304.83,"sma_120":7629.08},{"date":"2024-12-24","open":8070,"high":8070,"low":7476,"close":7591,"volume":31065,"rsi_14":59.23,"sma_20":7633.5,"sma_60":7314.5,"sma_120":7617.58},{"date":"2024-12-26","open":7591,"high":7744,"low":7466,"close":7466,"volume":18090,"rsi_14":57.33,"sma_20":7651.5,"sma_60":7317.33,"sma_120":7605.17},{"date":"2024-12-27","open":7786,"high":8350,"low":7767,"close":8223,"volume":113926,"rsi_14":64.76,"sma_20":7688.5,"sma_60":7329.83,"sma_120":7599.17},{"date":"2024-12-30","open":8350,"high":8699,"low":8155,"close":8670,"volume":77018,"rsi_14":77.59,"sma_20":7757.5,"sma_60":7350.0,"sma_120":7597.92},{"date":"2025-01-02","open":8670,"high":8670,"low":8340,"close":8495,"volume":38289,"rsi_14":72.57,"sma_20":7827.0,"sma_60":7368.0,"sma_120":7595.92},{"date":"2025-01-03","open":8738,"high":9175,"low":8553,"close":9078,"volume":125305,"rsi_14":72.97,"sma_20":7923.0,"sma_60":7396.5,"sma_120":7598.17},{"date":"2025-01-06","open":9233,"high":9786,"low":9223,"close":9660,"volume":195092,"rsi_14":76.16,"sma_20":8058.0,"sma_60":7437.83,"sma_120":7605.5},{"date":"2025-01-07","open":9825,"high":9835,"low":9136,"close":9544,"volume":145138,"rsi_14":75.68,"sma_20":8187.5,"sma_60":7481.33,"sma_120":7612.0},{"date":"2025-01-08","open":9330,"high":9418,"low":9019,"close":9243,"volume":68317,"rsi_14":68.59,"sma_20":8304.5,"sma_60":7520.0,"sma_120":7616.5},{"date":"2025-01-09","open":8350,"high":8738,"low":7981,"close":8272,"volume":89319,"rsi_14":53.57,"sma_20":8401.0,"sma_60":7542.0,"sma_120":7613.75},{"date":"2025-01-10","open":8282,"high":8359,"low":8078,"close":8243,"volume":63970,"rsi_14":49.49,"sma_20":8481.0,"sma_60":7564.17,"sma_120":7610.0},{"date":"2025-01-13","open":8311,"high":8816,"low":8136,"close":8680,"volume":143888,"rsi_14":52.74,"sma_20":8556.5,"sma_60":7592.83,"sma_120":7610.08},{"date":"2025-01-14","open":8651,"high":8651,"low":8320,"close":8486,"volume":33028,"rsi_14":53.55,"sma_20":8620.0,"sma_60":7618.0,"sma_120":7608.08},{"date":"2025-01-15","open":8418,"high":9243,"low":8398,"close":8767,"volume":245576,"rsi_14":56.31,"sma_20":8702.5,"sma_60":7651.0,"sma_120":7609.83},{"date":"2025-01-16","open":9078,"high":9223,"low":8524,"close":8835,"volume":191653,"rsi_14":61.52,"sma_20":8768.5,"sma_60":7685.83,"sma_120":7614.0},{"date":"2025-01-17","open":9078,"high":11486,"low":9000,"close":10932,"volume":2936148,"rsi_14":74.27,"sma_20":8924.5,"sma_60":7759.67,"sma_120":7636.17},{"date":"2025-01-20","open":10932,"high":11981,"low":10748,"close":11068,"volume":1119119,"rsi_14":72.16,"sma_20":9067.5,"sma_60":7834.67,"sma_120":7660.92},{"date":"2025-01-21","open":10874,"high":10922,"low":10097,"close":10126,"volume":250644,"rsi_14":60.53,"sma_20":9156.5,"sma_60":7893.67,"sma_120":7682.0},{"date":"2025-01-22","open":10456,"high":10602,"low":9874,"close":9952,"volume":175689,"rsi_14":60.53,"sma_20":9250.5,"sma_60":7947.67,"sma_120":7701.5},{"date":"2025-01-23","open":10020,"high":11641,"low":9515,"close":10961,"volume":1013151,"rsi_14":62.83,"sma_20":9398.0,"sma_60":8018.67,"sma_120":7731.42},{"date":"2025-01-24","open":10738,"high":10825,"low":10000,"close":10000,"volume":180310,"rsi_14":52.2,"sma_20":9517.0,"sma_60":8071.0,"sma_120":7752.42},{"date":"2025-01-31","open":9990,"high":9990,"low":9418,"close":9486,"volume":107157,"rsi_14":49.64,"sma_20":9616.0,"sma_60":8115.17,"sma_120":7768.92},{"date":"2025-02-03","open":9437,"high":9437,"low":8495,"close":8592,"volume":104853,"rsi_14":46.27,"sma_20":9635.0,"sma_60":8144.0,"sma_120":7777.58},{"date":"2025-02-04","open":8786,"high":9447,"low":8786,"close":8874,"volume":116242,"rsi_14":53.75,"sma_20":9645.5,"sma_60":8177.5,"sma_120":7788.83},{"date":"2025-02-05","open":8884,"high":9233,"low":8884,"close":9049,"volume":59029,"rsi_14":54.93,"sma_20":9674.0,"sma_60":8214.0,"sma_120":7797.67},{"date":"2025-02-06","open":9418,"high":9418,"low":9155,"close":9291,"volume":52151,"rsi_14":53.84,"sma_20":9685.0,"sma_60":8254.33,"sma_120":7809.83},{"date":"2025-02-07","open":9350,"high":9447,"low":9126,"close":9233,"volume":63638,"rsi_14":54.77,"sma_20":9663.0,"sma_60":8295.33,"sma_120":7831.25},{"date":"2025-02-10","open":9320,"high":9379,"low":9097,"close":9223,"volume":51214,"rsi_14":53.02,"sma_20":9646.5,"sma_60":8335.83,"sma_120":7850.42},{"date":"2025-02-11","open":9447,"high":9903,"low":9320,"close":9641,"volume":157850,"rsi_14":55.09,"sma_20":9667.0,"sma_60":8378.5,"sma_120":7871.42},{"date":"2025-02-12","open":9651,"high":9709,"low":9165,"close":9204,"volume":73164,"rsi_14":36.18,"sma_20":9715.0,"sma_60":8418.33,"sma_120":7888.75},{"date":"2025-02-13","open":9223,"high":9311,"low":9029,"close":9097,"volume":67091,"rsi_14":34.17,"sma_20":9759.0,"sma_60":8459.83,"sma_120":7902.33},{"date":"2025-02-14","open":9078,"high":9185,"low":8884,"close":8932,"volume":39164,"rsi_14":39.04,"sma_20":9772.0,"sma_60":8502.17,"sma_120":7913.33},{"date":"2025-02-17","open":9029,"high":9107,"low":8942,"close":8981,"volume":23283,"rsi_14":40.88,"sma_20":9797.5,"sma_60":8542.33,"sma_120":7925.5},{"date":"2025-02-18","open":8884,"high":9117,"low":8884,"close":9049,"volume":34097,"rsi_14":28.16,"sma_20":9812.0,"sma_60":8580.0,"sma_120":7937.33},{"date":"2025-02-19","open":9058,"high":9126,"low":8689,"close":8971,"volume":62601,"rsi_14":35.28,"sma_20":9819.0,"sma_60":8617.67,"sma_120":7949.25},{"date":"2025-02-20","open":9117,"high":9456,"low":8932,"close":9039,"volume":98052,"rsi_14":42.68,"sma_20":9721.5,"sma_60":8657.5,"sma_120":7961.67},{"date":"2025-02-21","open":9126,"high":9155,"low":8806,"close":8825,"volume":44585,"rsi_14":54.92,"sma_20":9606.0,"sma_60":8691.33,"sma_120":7972.08},{"date":"2025-02-24","open":8786,"high":8942,"low":8689,"close":8942,"volume":31737,"rsi_14":51.54,"sma_20":9545.0,"sma_60":8726.33,"sma_120":7983.83},{"date":"2025-02-25","open":8942,"high":8981,"low":8738,"close":8738,"volume":24209,"rsi_14":43.04,"sma_20":9482.5,"sma_60":8757.33,"sma_120":7994.92},{"date":"2025-02-26","open":8719,"high":8835,"low":8689,"close":8835,"volume":24564,"rsi_14":39.07,"sma_20":9373.0,"sma_60":8789.5,"sma_120":8006.67},{"date":"2025-02-27","open":8884,"high":8932,"low":8719,"close":8757,"volume":16808,"rsi_14":38.71,"sma_20":9309.0,"sma_60":8819.83,"sma_120":8018.83},{"date":"2025-02-28","open":8641,"high":8699,"low":8456,"close":8456,"volume":28529,"rsi_14":34.01,"sma_20":9256.0,"sma_60":8841.17,"sma_120":8027.75},{"date":"2025-03-04","open":8456,"high":8495,"low":8262,"close":8476,"volume":14520,"rsi_14":20.87,"sma_20":9250.0,"sma_60":8857.83,"sma_120":8036.83},{"date":"2025-03-05","open":8476,"high":8806,"low":8476,"close":8621,"volume":26949,"rsi_14":32.95,"sma_20":9237.0,"sma_60":8880.0,"sma_120":8047.42},{"date":"2025-03-06","open":8621,"high":8680,"low":8466,"close":8466,"volume":18523,"rsi_14":32.04,"sma_20":9207.0,"sma_60":8902.67,"sma_120":8056.75},{"date":"2025-03-07","open":8388,"high":8621,"low":8272,"close":8553,"volume":11705,"rsi_14":38.73,"sma_20":9169.0,"sma_60":8925.67,"sma_120":8067.0},{"date":"2025-03-10","open":8456,"high":8689,"low":8456,"close":8592,"volume":13828,"rsi_14":38.37,"sma_20":9136.0,"sma_60":8952.33,"sma_120":8077.75},{"date":"2025-03-11","open":8515,"high":8515,"low":8301,"close":8379,"volume":22600,"rsi_14":31.55,"sma_20":9092.5,"sma_60":8975.5,"sma_120":8089.08},{"date":"2025-03-12","open":8379,"high":8592,"low":8379,"close":8388,"volume":11921,"rsi_14":33.33,"sma_20":9028.0,"sma_60":8999.83,"sma_120":8099.75},{"date":"2025-03-13","open":8621,"high":8816,"low":8311,"close":8592,"volume":44435,"rsi_14":38.14,"sma_20":8996.5,"sma_60":9037.5,"sma_120":8114.0},{"date":"2025-03-14","open":8602,"high":8602,"low":8418,"close":8486,"volume":22352,"rsi_14":40.44,"sma_20":8965.0,"sma_60":9068.33,"sma_120":8127.42},{"date":"2025-03-17","open":8592,"high":8592,"low":8466,"close":8592,"volume":13007,"rsi_14":40.11,"sma_20":8947.5,"sma_60":9092.0,"sma_120":8142.33},{"date":"2025-03-18","open":8631,"high":8796,"low":8631,"close":8689,"volume":16643,"rsi_14":48.54,"sma_20":8932.5,"sma_60":9116.67,"sma_120":8158.42},{"date":"2025-03-19","open":8670,"high":8689,"low":8486,"close":8670,"volume":14875,"rsi_14":44.79,"sma_20":8913.0,"sma_60":9142.5,"sma_120":8172.92},{"date":"2025-03-20","open":8670,"high":8670,"low":8447,"close":8495,"volume":11808,"rsi_14":42.2,"sma_20":8888.5,"sma_60":9158.67,"sma_120":8185.5},{"date":"2025-03-21","open":8447,"high":8495,"low":8204,"close":8282,"volume":25475,"rsi_14":44.51,"sma_20":8849.5,"sma_60":9165.17,"sma_120":8196.92},{"date":"2025-03-24","open":8223,"high":8301,"low":8136,"close":8223,"volume":9661,"rsi_14":42.26,"sma_20":8818.5,"sma_60":9164.0,"sma_120":8206.67},{"date":"2025-03-25","open":8253,"high":8320,"low":8146,"close":8204,"volume":14315,"rsi_14":36.13,"sma_20":8780.5,"sma_60":9160.67,"sma_120":8215.75},{"date":"2025-03-26","open":8223,"high":8282,"low":8126,"close":8223,"volume":7853,"rsi_14":41.13,"sma_20":8754.0,"sma_60":9162.33,"sma_120":8224.75},{"date":"2025-03-27","open":8253,"high":8282,"low":8068,"close":8194,"volume":11242,"rsi_14":36.3,"sma_20":8721.0,"sma_60":9164.0,"sma_120":8234.42},{"date":"2025-03-28","open":8243,"high":8243,"low":7971,"close":8000,"volume":13933,"rsi_14":29.8,"sma_20":8682.0,"sma_60":9169.33,"sma_120":8241.92},{"date":"2025-03-31","open":7874,"high":7952,"low":7621,"close":7670,"volume":31457,"rsi_14":27.61,"sma_20":8641.5,"sma_60":9171.17,"sma_120":8244.25},{"date":"2025-04-01","open":7981,"high":8427,"low":7777,"close":8418,"volume":49492,"rsi_14":50.63,"sma_20":8638.5,"sma_60":9174.5,"sma_120":8252.17},{"date":"2025-04-02","open":8418,"high":8418,"low":8010,"close":8155,"volume":13949,"rsi_14":40.82,"sma_20":8614.5,"sma_60":9165.67,"sma_120":8257.83},{"date":"2025-04-03","open":8155,"high":8719,"low":8097,"close":8447,"volume":55497,"rsi_14":49.24,"sma_20":8613.5,"sma_60":9164.83,"sma_120":8266.42},{"date":"2025-04-04","open":8369,"high":9223,"low":8165,"close":9097,"volume":254907,"rsi_14":58.13,"sma_20":8641.5,"sma_60":9165.17,"sma_120":8280.83},{"date":"2025-04-07","open":9223,"high":9223,"low":8427,"close":8699,"volume":123962,"rsi_14":50.14,"sma_20":8647.0,"sma_60":9148.67,"sma_120":8293.25},{"date":"2025-04-08","open":8932,"high":11301,"low":8884,"close":11301,"volume":932606,"rsi_14":71.96,"sma_20":8797.5,"sma_60":9178.83,"sma_120":8330.08},{"date":"2025-04-09","open":11922,"high":12039,"low":9660,"close":9922,"volume":811416,"rsi_14":59.92,"sma_20":8876.5,"sma_60":9190.5,"sma_120":8355.25},{"date":"2025-04-10","open":10350,"high":10437,"low":9320,"close":9874,"volume":232357,"rsi_14":61.33,"sma_20":8942.5,"sma_60":9218.0,"sma_120":8380.0},{"date":"2025-04-11","open":9854,"high":9854,"low":9359,"close":9505,"volume":97612,"rsi_14":58.73,"sma_20":8995.0,"sma_60":9239.67,"sma_120":8401.92},{"date":"2025-04-14","open":9612,"high":9777,"low":9146,"close":9437,"volume":173443,"rsi_14":58.34,"sma_20":9038.5,"sma_60":9252.67,"sma_120":8422.75},{"date":"2025-04-15","open":9437,"high":9534,"low":9000,"close":9185,"volume":106159,"rsi_14":56.31,"sma_20":9064.0,"sma_60":9264.67,"sma_120":8441.33},{"date":"2025-04-16","open":9282,"high":9359,"low":8796,"close":8816,"volume":79992,"rsi_14":53.9,"sma_20":9071.5,"sma_60":9265.5,"sma_120":8458.25},{"date":"2025-04-17","open":8845,"high":9078,"low":8777,"close":8932,"volume":59729,"rsi_14":55.91,"sma_20":9094.0,"sma_60":9267.17,"sma_120":8476.5},{"date":"2025-04-18","open":8932,"high":9223,"low":8767,"close":9223,"volume":75470,"rsi_14":59.9,"sma_20":9142.5,"sma_60":9237.83,"sma_120":8498.75},{"date":"2025-04-21","open":9233,"high":9398,"low":8738,"close":8835,"volume":100194,"rsi_14":52.79,"sma_20":9174.0,"sma_60":9199.5,"sma_120":8517.08},{"date":"2025-04-22","open":8835,"high":8922,"low":8728,"close":8825,"volume":42541,"rsi_14":54.63,"sma_20":9206.0,"sma_60":9177.17,"sma_120":8535.42},{"date":"2025-04-23","open":8845,"high":8893,"low":8553,"close":8602,"volume":67679,"rsi_14":51.08,"sma_20":9225.5,"sma_60":9154.0,"sma_120":8550.83},{"date":"2025-04-24","open":8602,"high":8709,"low":8476,"close":8495,"volume":71268,"rsi_14":45.45,"sma_20":9241.0,"sma_60":9111.67,"sma_120":8565.17},{"date":"2025-04-25","open":8495,"high":8641,"low":8291,"close":8592,"volume":51192,"rsi_14":49.16,"sma_20":9271.5,"sma_60":9087.5,"sma_120":8579.25},{"date":"2025-04-28","open":8592,"high":8845,"low":8544,"close":8651,"volume":66995,"rsi_14":14.91,"sma_20":9322.0,"sma_60":9073.17,"sma_120":8594.17},{"date":"2025-04-29","open":8660,"high":9126,"low":8660,"close":8748,"volume":96565,"rsi_14":26.46,"sma_20":9339.0,"sma_60":9075.83,"sma_120":8609.92},{"date":"2025-04-30","open":8699,"high":8874,"low":8058,"close":8447,"volume":59452,"rsi_14":24.03,"sma_20":9354.0,"sma_60":9068.5,"sma_120":8623.0},{"date":"2025-05-02","open":8456,"high":8534,"low":8165,"close":8165,"volume":51021,"rsi_14":24.82,"sma_20":9339.5,"sma_60":9053.33,"sma_120":8633.67},{"date":"2025-05-07","open":8253,"high":8573,"low":7592,"close":7961,"volume":169312,"rsi_14":23.61,"sma_20":9281.0,"sma_60":9030.5,"sma_120":8642.42},{"date":"2025-05-08","open":8029,"high":8320,"low":7961,"close":8320,"volume":125747,"rsi_14":35.12,"sma_20":9261.5,"sma_60":9014.83,"sma_120":8655.08},{"date":"2025-05-09","open":8350,"high":8359,"low":8165,"close":8214,"volume":87359,"rsi_14":38.6,"sma_20":9102.5,"sma_60":8997.5,"sma_120":8666.67},{"date":"2025-05-12","open":8738,"high":10553,"low":8738,"close":9990,"volume":1766248,"rsi_14":62.3,"sma_20":9106.0,"sma_60":9003.5,"sma_120":8691.0},{"date":"2025-05-13","open":9854,"high":9874,"low":8864,"close":8932,"volume":375752,"rsi_14":47.13,"sma_20":9057.5,"sma_60":8998.83,"sma_120":8708.58},{"date":"2025-05-14","open":8981,"high":8990,"low":8631,"close":8806,"volume":141987,"rsi_14":49.7,"sma_20":9021.5,"sma_60":8993.83,"sma_120":8726.83},{"date":"2025-05-15","open":8874,"high":8884,"low":8505,"close":8534,"volume":91895,"rsi_14":47.13,"sma_20":8975.0,"sma_60":8987.0,"sma_120":8744.58},{"date":"2025-05-16","open":8544,"high":8777,"low":8505,"close":8612,"volume":88426,"rsi_14":50.1,"sma_20":8945.5,"sma_60":8980.67,"sma_120":8761.5},{"date":"2025-05-19","open":8602,"high":8728,"low":8350,"close":8583,"volume":60674,"rsi_14":50.9,"sma_20":8933.5,"sma_60":8972.67,"sma_120":8776.33},{"date":"2025-05-20","open":8592,"high":9272,"low":8495,"close":8728,"volume":84540,"rsi_14":51.39,"sma_20":8923.0,"sma_60":8968.5,"sma_120":8793.08},{"date":"2025-05-21","open":8816,"high":8893,"low":8573,"close":8602,"volume":66422,"rsi_14":49.51,"sma_20":8891.0,"sma_60":8961.0,"sma_120":8809.25},{"date":"2025-05-22","open":8573,"high":8660,"low":8408,"close":8660,"volume":55321,"rsi_14":49.11,"sma_20":8882.0,"sma_60":8958.17,"sma_120":8824.75},{"date":"2025-05-23","open":8835,"high":9029,"low":8602,"close":8641,"volume":89863,"rsi_14":52.09,"sma_20":8872.5,"sma_60":8953.0,"sma_120":8839.67},{"date":"2025-05-26","open":8728,"high":8884,"low":8553,"close":8835,"volume":53371,"rsi_14":57.36,"sma_20":8884.5,"sma_60":8954.67,"sma_120":8856.0},{"date":"2025-05-27","open":8854,"high":8854,"low":8621,"close":8709,"volume":35174,"rsi_14":58.35,"sma_20":8895.5,"sma_60":8952.5,"sma_120":8871.0},{"date":"2025-05-28","open":8709,"high":8786,"low":8631,"close":8738,"volume":68241,"rsi_14":55.04,"sma_20":8903.0,"sma_60":8952.17,"sma_120":8886.0},{"date":"2025-05-29","open":8699,"high":8767,"low":8583,"close":8651,"volume":54600,"rsi_14":55.29,"sma_20":8903.0,"sma_60":8955.5,"sma_120":8898.33},{"date":"2025-05-30","open":8641,"high":8651,"low":8476,"close":8486,"volume":47415,"rsi_14":20.08,"sma_20":8889.5,"sma_60":8955.67,"sma_120":8906.75},{"date":"2025-06-02","open":8486,"high":8612,"low":8398,"close":8398,"volume":34750,"rsi_14":32.7,"sma_20":8887.0,"sma_60":8951.83,"sma_120":8915.92},{"date":"2025-06-04","open":8330,"high":8495,"low":8253,"close":8495,"volume":38839,"rsi_14":39.74,"sma_20":8904.0,"sma_60":8952.33,"sma_120":8927.5},{"date":"2025-06-05","open":8719,"high":8719,"low":8495,"close":8592,"volume":35414,"rsi_14":52.17,"sma_20":8936.5,"sma_60":8953.0,"sma_120":8939.33},{"date":"2025-06-09","open":8651,"high":8922,"low":8612,"close":8922,"volume":62424,"rsi_14":59.76,"sma_20":8967.5,"sma_60":8958.67,"sma_120":8955.5},{"date":"2025-06-10","open":8922,"high":8932,"low":8757,"close":8854,"volume":29804,"rsi_14":58.33,"sma_20":9000.5,"sma_60":8966.83,"sma_120":8971.17},{"date":"2025-06-11","open":8864,"high":9019,"low":8835,"close":8971,"volume":33100,"rsi_14":57.58,"sma_20":8948.0,"sma_60":8976.83,"sma_120":8988.33},{"date":"2025-06-12","open":9049,"high":9165,"low":8961,"close":9078,"volume":91867,"rsi_14":65.03,"sma_20":8955.5,"sma_60":8985.17,"sma_120":9011.33},{"date":"2025-06-13","open":9107,"high":9155,"low":8709,"close":8835,"volume":76737,"rsi_14":54.95,"sma_20":8957.0,"sma_60":8991.17,"sma_120":9029.75},{"date":"2025-06-16","open":8835,"high":8961,"low":8641,"close":8961,"volume":30783,"rsi_14":58.55,"sma_20":8979.0,"sma_60":8997.5,"sma_120":9044.75},{"date":"2025-06-17","open":8913,"high":9097,"low":8903,"close":8952,"volume":41644,"rsi_14":53.45,"sma_20":8996.5,"sma_60":9002.0,"sma_120":9059.33},{"date":"2025-06-18","open":9000,"high":9058,"low":8728,"close":8981,"volume":23895,"rsi_14":58.54,"sma_20":9017.0,"sma_60":9007.33,"sma_120":9074.92},{"date":"2025-06-19","open":9058,"high":9058,"low":8913,"close":9039,"volume":22382,"rsi_14":59.28,"sma_20":9033.0,"sma_60":9016.67,"sma_120":9087.67},{"date":"2025-06-20","open":9087,"high":9223,"low":8981,"close":9097,"volume":65857,"rsi_14":64.02,"sma_20":9058.5,"sma_60":9030.67,"sma_120":9097.92},{"date":"2025-06-23","open":9010,"high":9010,"low":8699,"close":8854,"volume":57250,"rsi_14":61.05,"sma_20":9068.5,"sma_60":9041.5,"sma_120":9102.75},{"date":"2025-06-24","open":8932,"high":9223,"low":8854,"close":9155,"volume":52689,"rsi_14":70.1,"sma_20":9095.0,"sma_60":9057.83,"sma_120":9109.25},{"date":"2025-06-25","open":9194,"high":9262,"low":9117,"close":9243,"volume":55454,"rsi_14":69.95,"sma_20":9116.0,"sma_60":9075.33,"sma_120":9118.83},{"date":"2025-06-26","open":9243,"high":9311,"low":8961,"close":9049,"volume":40369,"rsi_14":61.58,"sma_20":9133.5,"sma_60":9090.0,"sma_120":9127.0},{"date":"2025-06-27","open":9147,"high":9166,"low":8931,"close":9049,"volume":23189,"rsi_14":50.84,"sma_20":9144.5,"sma_60":9106.33,"sma_120":9137.83},{"date":"2025-06-30","open":9049,"high":9098,"low":8803,"close":8823,"volume":39231,"rsi_14":46.67,"sma_20":9148.5,"sma_60":9124.5,"sma_120":9147.83},{"date":"2025-07-01","open":8823,"high":8960,"low":8774,"close":8784,"volume":26433,"rsi_14":42.25,"sma_20":9159.0,"sma_60":9129.17,"sma_120":9151.83},{"date":"2025-07-02","open":8872,"high":9196,"low":8784,"close":9127,"volume":65494,"rsi_14":48.82,"sma_20":9191.5,"sma_60":9144.17,"sma_120":9154.92},{"date":"2025-07-03","open":9176,"high":9863,"low":9176,"close":9628,"volume":134155,"rsi_14":64.98,"sma_20":9244.5,"sma_60":9162.67,"sma_120":9163.75},{"date":"2025-07-04","open":9657,"high":9667,"low":9363,"close":9412,"volume":34437,"rsi_14":57.32,"sma_20":9281.5,"sma_60":9166.33,"sma_120":9165.75},{"date":"2025-07-07","open":9402,"high":9402,"low":9186,"close":9186,"volume":22246,"rsi_14":52.61,"sma_20":9290.0,"sma_60":9173.0,"sma_120":9160.83},{"date":"2025-07-08","open":9186,"high":9353,"low":9147,"close":9225,"volume":24480,"rsi_14":52.79,"sma_20":9304.0,"sma_60":9135.67,"sma_120":9157.25},{"date":"2025-07-09","open":9235,"high":9961,"low":9137,"close":9824,"volume":103202,"rsi_14":60.8,"sma_20":9342.5,"sma_60":9132.17,"sma_120":9161.33},{"date":"2025-07-10","open":9824,"high":10609,"low":9775,"close":10374,"volume":153447,"rsi_14":66.04,"sma_20":9403.5,"sma_60":9138.83,"sma_120":9178.42},{"date":"2025-07-11","open":10315,"high":10894,"low":10197,"close":10697,"volume":85722,"rsi_14":73.3,"sma_20":9493.5,"sma_60":9157.33,"sma_120":9198.5},{"date":"2025-07-14","open":10697,"high":10697,"low":10109,"close":10226,"volume":53864,"rsi_14":62.41,"sma_20":9553.0,"sma_60":9169.0,"sma_120":9210.83},{"date":"2025-07-15","open":10393,"high":10688,"low":10187,"close":10236,"volume":32560,"rsi_14":61.64,"sma_20":9613.5,"sma_60":9185.17,"sma_120":9224.92},{"date":"2025-07-16","open":10226,"high":10423,"low":9912,"close":10109,"volume":29140,"rsi_14":62.76,"sma_20":9666.0,"sma_60":9205.5,"sma_120":9235.5},{"date":"2025-07-17","open":10305,"high":10668,"low":10109,"close":10295,"volume":35761,"rsi_14":66.16,"sma_20":9725.0,"sma_60":9227.0,"sma_120":9247.08},{"date":"2025-07-18","open":10295,"high":10599,"low":10020,"close":10324,"volume":22275,"rsi_14":70.51,"sma_20":9782.5,"sma_60":9244.0,"sma_120":9240.92},{"date":"2025-07-21","open":10324,"high":10462,"low":9932,"close":10030,"volume":56156,"rsi_14":65.91,"sma_20":9837.5,"sma_60":9262.67,"sma_120":9231.08},{"date":"2025-07-22","open":10030,"high":10599,"low":9991,"close":10423,"volume":65256,"rsi_14":66.34,"sma_20":9897.0,"sma_60":9288.17,"sma_120":9232.67},{"date":"2025-07-23","open":10413,"high":10423,"low":10079,"close":10109,"volume":38552,"rsi_14":56.36,"sma_20":9936.0,"sma_60":9312.17,"sma_120":9233.08},{"date":"2025-07-24","open":10167,"high":10167,"low":9765,"close":9883,"volume":40774,"rsi_14":56.22,"sma_20":9973.5,"sma_60":9334.17,"sma_120":9222.92},{"date":"2025-07-25","open":9883,"high":9883,"low":9471,"close":9657,"volume":53919,"rsi_14":56.22,"sma_20":10004.5,"sma_60":9350.67,"sma_120":9219.08},{"date":"2025-07-28","open":9559,"high":9647,"low":9245,"close":9333,"volume":103914,"rsi_14":51.33,"sma_20":10030.5,"sma_60":9360.67,"sma_120":9216.92},{"date":"2025-07-29","open":9333,"high":9451,"low":9304,"close":9412,"volume":21974,"rsi_14":44.2,"sma_20":10062.5,"sma_60":9370.33,"sma_120":9223.08},{"date":"2025-07-30","open":9412,"high":9569,"low":9235,"close":9520,"volume":29653,"rsi_14":36.28,"sma_20":10082.5,"sma_60":9387.0,"sma_120":9227.75},{"date":"2025-07-31","open":9628,"high":10158,"low":9628,"close":9824,"volume":56820,"rsi_14":35.87,"sma_20":10092.5,"sma_60":9413.67,"sma_120":9233.5},{"date":"2025-08-01","open":9824,"high":9824,"low":9333,"close":9461,"volume":41607,"rsi_14":37.17,"sma_20":10095.0,"sma_60":9437.67,"sma_120":9234.08},{"date":"2025-08-04","open":9461,"high":9657,"low":9304,"close":9461,"volume":15382,"rsi_14":36.96,"sma_20":10109.0,"sma_60":9455.5,"sma_120":9235.17},{"date":"2025-08-05","open":9471,"high":10109,"low":9471,"close":9677,"volume":36779,"rsi_14":42.95,"sma_20":10132.0,"sma_60":9478.83,"sma_120":9238.17},{"date":"2025-08-06","open":9755,"high":9863,"low":9510,"close":9687,"volume":28926,"rsi_14":39.46,"sma_20":10125.0,"sma_60":9471.83,"sma_120":9237.67},{"date":"2025-08-07","open":9687,"high":9775,"low":9569,"close":9677,"volume":17063,"rsi_14":38.7,"sma_20":10089.5,"sma_60":9482.83,"sma_120":9240.83},{"date":"2025-08-08","open":9579,"high":9716,"low":9500,"close":9539,"volume":16352,"rsi_14":40.94,"sma_20":10030.5,"sma_60":9493.67,"sma_120":9243.75},{"date":"2025-08-11","open":9539,"high":9657,"low":9422,"close":9657,"volume":21090,"rsi_14":34.27,"sma_20":10001.5,"sma_60":9511.17,"sma_120":9249.08},{"date":"2025-08-12","open":9569,"high":9952,"low":9569,"close":9716,"volume":28498,"rsi_14":40.99,"sma_20":9975.0,"sma_60":9528.33,"sma_120":9254.5},{"date":"2025-08-13","open":9716,"high":9785,"low":9539,"close":9755,"volume":31978,"rsi_14":46.8,"sma_20":9957.0,"sma_60":9546.67,"sma_120":9259.67},{"date":"2025-08-14","open":9775,"high":9863,"low":9549,"close":9549,"volume":33577,"rsi_14":47.26,"sma_20":9919.0,"sma_60":9559.0,"sma_120":9263.75},{"date":"2025-08-18","open":9471,"high":9628,"low":9157,"close":9245,"volume":51663,"rsi_14":47.74,"sma_20":9864.0,"sma_60":9568.33,"sma_120":9264.67},{"date":"2025-08-19","open":9245,"high":9314,"low":8980,"close":8990,"volume":26063,"rsi_14":40.09,"sma_20":9811.0,"sma_60":9572.33,"sma_120":9265.25},{"date":"2025-08-20","open":8960,"high":8960,"low":8636,"close":8852,"volume":27664,"rsi_14":34.55,"sma_20":9731.0,"sma_60":9574.33,"sma_120":9263.67},{"date":"2025-08-21","open":8823,"high":9009,"low":8754,"close":8774,"volume":19205,"rsi_14":22.84,"sma_20":9663.0,"sma_60":9571.67,"sma_120":9263.17},{"date":"2025-08-22","open":8833,"high":9147,"low":8833,"close":9019,"volume":18405,"rsi_14":37.84,"sma_20":9619.0,"sma_60":9575.33,"sma_120":9263.92},{"date":"2025-08-25","open":8970,"high":9323,"low":8970,"close":9166,"volume":26727,"rsi_14":42.5,"sma_20":9594.0,"sma_60":9581.0,"sma_120":9266.58},{"date":"2025-08-26","open":9245,"high":9245,"low":9029,"close":9088,"volume":10632,"rsi_14":33.87,"sma_20":9581.5,"sma_60":9586.83,"sma_120":9271.17},{"date":"2025-08-27","open":9088,"high":9166,"low":9029,"close":9068,"volume":12423,"rsi_14":33.16,"sma_20":9564.0,"sma_60":9595.17,"sma_120":9275.42},{"date":"2025-08-28","open":9068,"high":9108,"low":8921,"close":8980,"volume":18359,"rsi_14":31.79,"sma_20":9536.5,"sma_60":9603.5,"sma_120":9277.67},{"date":"2025-08-29","open":8980,"high":9068,"low":8744,"close":8862,"volume":25118,"rsi_14":32.12,"sma_20":9487.5,"sma_60":9608.17,"sma_120":9280.25},{"date":"2025-09-01","open":8823,"high":8901,"low":8617,"close":8646,"volume":38614,"rsi_14":24.63,"sma_20":9446.0,"sma_60":9607.5,"sma_120":9280.25},{"date":"2025-09-02","open":8646,"high":9235,"low":8646,"close":9137,"volume":31205,"rsi_14":38.06,"sma_20":9429.5,"sma_60":9609.5,"sma_120":9284.08},{"date":"2025-09-03","open":9127,"high":9225,"low":8892,"close":8931,"volume":9326,"rsi_14":34.09,"sma_20":9391.5,"sma_60":9609.17,"sma_120":9288.0},{"date":"2025-09-04","open":8931,"high":9039,"low":8833,"close":8911,"volume":9024,"rsi_14":36.73,"sma_20":9352.0,"sma_60":9606.5,"sma_120":9291.67},{"date":"2025-09-05","open":8970,"high":8970,"low":8784,"close":8911,"volume":7679,"rsi_14":42.06,"sma_20":9313.0,"sma_60":9602.0,"sma_120":9293.58},{"date":"2025-09-08","open":8990,"high":8990,"low":8735,"close":8813,"volume":26276,"rsi_14":45.45,"sma_20":9276.0,"sma_60":9600.0,"sma_120":9295.58},{"date":"2025-09-09","open":8813,"high":8882,"low":8705,"close":8754,"volume":14731,"rsi_14":47.37,"sma_20":9230.0,"sma_60":9594.83,"sma_120":9296.17},{"date":"2025-09-10","open":8764,"high":8901,"low":8627,"close":8754,"volume":16954,"rsi_14":49.45,"sma_20":9181.0,"sma_60":9589.83,"sma_120":9295.92},{"date":"2025-09-11","open":8754,"high":8862,"low":8735,"close":8774,"volume":17119,"rsi_14":42.14,"sma_20":9131.0,"sma_60":9584.67,"sma_120":9296.0},{"date":"2025-09-12","open":8774,"high":8960,"low":8744,"close":8950,"volume":32549,"rsi_14":43.21,"sma_20":9100.5,"sma_60":9581.5,"sma_120":9299.08},{"date":"2025-09-15","open":8980,"high":9108,"low":8872,"close":8921,"volume":25284,"rsi_14":44.59,"sma_20":9084.0,"sma_60":9576.83,"sma_120":9303.75},{"date":"2025-09-16","open":8921,"high":8960,"low":8793,"close":8852,"volume":25453,"rsi_14":43.21,"sma_20":9077.0,"sma_60":9575.17,"sma_120":9308.33},{"date":"2025-09-17","open":8892,"high":8901,"low":8784,"close":8872,"volume":17920,"rsi_14":46.45,"sma_20":9078.0,"sma_60":9568.67,"sma_120":9313.25},{"date":"2025-09-18","open":8853,"high":9499,"low":8853,"close":9215,"volume":69117,"rsi_14":60.56,"sma_20":9101.5,"sma_60":9566.83,"sma_120":9321.08},{"date":"2025-09-19","open":9420,"high":9450,"low":9340,"close":9400,"volume":24514,"rsi_14":68.55,"sma_20":9112.0,"sma_60":9568.17,"sma_120":9329.08},{"date":"2025-09-22","open":9274,"high":9412,"low":9127,"close":9206,"volume":35582,"rsi_14":53.15,"sma_20":9114.0,"sma_60":9570.83,"sma_120":9338.58},{"date":"2025-09-23","open":9225,"high":9274,"low":8950,"close":9039,"volume":25466,"rsi_14":55.14,"sma_20":9111.5,"sma_60":9574.5,"sma_120":9349.5},{"date":"2025-09-24","open":9039,"high":9215,"low":8843,"close":9049,"volume":25494,"rsi_14":56.6,"sma_20":9110.5,"sma_60":9579.0,"sma_120":9354.08},{"date":"2025-09-25","open":9049,"high":9049,"low":8931,"close":8980,"volume":9109,"rsi_14":53.1,"sma_20":9110.5,"sma_60":9576.5,"sma_120":9360.33},{"date":"2025-09-26","open":8970,"high":8970,"low":8636,"close":8735,"volume":40801,"rsi_14":46.88,"sma_20":9104.0,"sma_60":9561.33,"sma_120":9362.0},{"date":"2025-09-29","open":8656,"high":8852,"low":8656,"close":8774,"volume":14203,"rsi_14":50.79,"sma_20":9110.5,"sma_60":9550.5,"sma_120":9358.42},{"date":"2025-09-30","open":8774,"high":8793,"low":8705,"close":8774,"volume":27876,"rsi_14":50.79,"sma_20":9092.0,"sma_60":9543.5,"sma_120":9358.25},{"date":"2025-10-01","open":8764,"high":8852,"low":8725,"close":8813,"volume":12762,"rsi_14":51.56,"sma_20":9086.0,"sma_60":9536.5,"sma_120":9336.08},{"date":"2025-10-02","open":8813,"high":8971,"low":8704,"close":8882,"volume":19939,"rsi_14":44.64,"sma_20":9082.0,"sma_60":9519.67,"sma_120":9325.92},{"date":"2025-10-10","open":8843,"high":9176,"low":8784,"close":9029,"volume":41625,"rsi_14":54.26,"sma_20":9088.0,"sma_60":9496.83,"sma_120":9317.83},{"date":"2025-10-13","open":8921,"high":8980,"low":8695,"close":8901,"volume":25424,"rsi_14":51.85,"sma_20":9092.5,"sma_60":9466.33,"sma_120":9311.83},{"date":"2025-10-14","open":8970,"high":9333,"low":8960,"close":9127,"volume":78381,"rsi_14":58.33,"sma_20":9111.5,"sma_60":9447.67,"sma_120":9308.33},{"date":"2025-10-15","open":9137,"high":9137,"low":8980,"close":9088,"volume":22549,"rsi_14":43.9,"sma_20":9128.5,"sma_60":9428.17,"sma_120":9306.67},{"date":"2025-10-16","open":9088,"high":9088,"low":8911,"close":8931,"volume":28386,"rsi_14":39.13,"sma_20":9136.5,"sma_60":9408.17,"sma_120":9306.83},{"date":"2025-10-17","open":8803,"high":8921,"low":8695,"close":8705,"volume":39338,"rsi_14":33.96,"sma_20":9124.0,"sma_60":9381.17,"sma_120":9304.08},{"date":"2025-10-20","open":8705,"high":8862,"low":8636,"close":8803,"volume":17151,"rsi_14":42.11,"sma_20":9118.0,"sma_60":9355.33,"sma_120":9299.67},{"date":"2025-10-21","open":8843,"high":8843,"low":8686,"close":8784,"volume":32236,"rsi_14":41.18,"sma_20":9114.5,"sma_60":9334.17,"sma_120":9298.42},{"date":"2025-10-22","open":8784,"high":8813,"low":8499,"close":8803,"volume":38484,"rsi_14":43.92,"sma_20":9111.0,"sma_60":9306.67,"sma_120":9297.42},{"date":"2025-10-23","open":8803,"high":8803,"low":8597,"close":8695,"volume":22139,"rsi_14":48.51,"sma_20":9083.5,"sma_60":9282.67,"sma_120":9297.42},{"date":"2025-10-24","open":8833,"high":8833,"low":8666,"close":8774,"volume":24419,"rsi_14":50.0,"sma_20":9060.5,"sma_60":9263.83,"sma_120":9299.0},{"date":"2025-10-27","open":8784,"high":9117,"low":8784,"close":9078,"volume":58302,"rsi_14":59.17,"sma_20":9054.0,"sma_60":9254.0,"sma_120":9302.33},{"date":"2025-10-28","open":9078,"high":9108,"low":8911,"close":9029,"volume":18190,"rsi_14":56.47,"sma_20":9053.5,"sma_60":9248.83,"sma_120":9304.75},{"date":"2025-10-29","open":9039,"high":9667,"low":9039,"close":9510,"volume":117753,"rsi_14":65.9,"sma_20":9077.0,"sma_60":9250.5,"sma_120":9310.42},{"date":"2025-10-30","open":9520,"high":9530,"low":9127,"close":9127,"volume":52335,"rsi_14":52.12,"sma_20":9084.5,"sma_60":9243.83,"sma_120":9315.42},{"date":"2025-10-31","open":9127,"high":9225,"low":8941,"close":9068,"volume":21229,"rsi_14":53.71,"sma_20":9101.5,"sma_60":9231.0,"sma_120":9322.33},{"date":"2025-11-03","open":9068,"high":9176,"low":8980,"close":9068,"volume":32527,"rsi_14":48.54,"sma_20":9116.5,"sma_60":9224.33,"sma_120":9331.0},{"date":"2025-11-04","open":9117,"high":9608,"low":9108,"close":9422,"volume":71249,"rsi_14":57.14,"sma_20":9149.5,"sma_60":9223.67,"sma_120":9339.58},{"date":"2025-11-05","open":9422,"high":9520,"low":8538,"close":9068,"volume":48272,"rsi_14":52.71,"sma_20":9162.5,"sma_60":9213.33,"sma_120":9346.08},{"date":"2025-11-06","open":9098,"high":9304,"low":8941,"close":9225,"volume":27988,"rsi_14":60.56,"sma_20":9182.5,"sma_60":9205.5,"sma_120":9338.67},{"date":"2025-11-07","open":9127,"high":9225,"low":8617,"close":8754,"volume":71052,"rsi_14":49.13,"sma_20":9168.5,"sma_60":9189.83,"sma_120":9336.33},{"date":"2025-11-10","open":8754,"high":8941,"low":8676,"close":8921,"volume":28189,"rsi_14":52.3,"sma_20":9169.5,"sma_60":9179.33,"sma_120":9336.5},{"date":"2025-11-11","open":8921,"high":9098,"low":8744,"close":8911,"volume":25513,"rsi_14":51.82,"sma_20":9158.5,"sma_60":9166.67,"sma_120":9338.92},{"date":"2025-11-12","open":8911,"high":8970,"low":8774,"close":8862,"volume":17255,"rsi_14":52.86,"sma_20":9147.0,"sma_60":9152.17,"sma_120":9340.25},{"date":"2025-11-13","open":8882,"high":9029,"low":8764,"close":8764,"volume":34322,"rsi_14":49.83,"sma_20":9138.5,"sma_60":9135.33,"sma_120":9341.0},{"date":"2025-11-14","open":8686,"high":8686,"low":8411,"close":8440,"volume":65288,"rsi_14":39.2,"sma_20":9125.0,"sma_60":9116.5,"sma_120":9337.75},{"date":"2025-11-17","open":8450,"high":8519,"low":8244,"close":8293,"volume":40338,"rsi_14":37.94,"sma_20":9099.0,"sma_60":9100.33,"sma_120":9334.33},{"date":"2025-11-18","open":8293,"high":8303,"low":7989,"close":8008,"volume":21514,"rsi_14":23.71,"sma_20":9059.5,"sma_60":9083.67,"sma_120":9328.0},{"date":"2025-11-19","open":8077,"high":8146,"low":7900,"close":8048,"volume":10793,"rsi_14":28.52,"sma_20":9021.0,"sma_60":9070.0,"sma_120":9322.17},{"date":"2025-11-20","open":8146,"high":8303,"low":7930,"close":8185,"volume":10636,"rsi_14":32.95,"sma_20":8995.0,"sma_60":9060.0,"sma_120":9315.83},{"date":"2025-11-21","open":8146,"high":8146,"low":7763,"close":7851,"volume":37747,"rsi_14":29.19,"sma_20":8948.0,"sma_60":9040.17,"sma_120":9307.75},{"date":"2025-11-24","open":7851,"high":7969,"low":7812,"close":7851,"volume":8060,"rsi_14":19.47,"sma_20":8885.5,"sma_60":9017.83,"sma_120":9299.42},{"date":"2025-11-25","open":7851,"high":7959,"low":7773,"close":7832,"volume":14761,"rsi_14":22.37,"sma_20":8824.5,"sma_60":8996.5,"sma_120":9291.67},{"date":"2025-11-26","open":7881,"high":8195,"low":7792,"close":7900,"volume":23437,"rsi_14":19.18,"sma_20":8742.5,"sma_60":8976.67,"sma_120":9285.92},{"date":"2025-11-27","open":7900,"high":7959,"low":7753,"close":7812,"volume":20305,"rsi_14":23.33,"sma_20":8675.5,"sma_60":8956.83,"sma_120":9280.17},{"date":"2025-11-28","open":7861,"high":7989,"low":7822,"close":7989,"volume":22687,"rsi_14":23.76,"sma_20":8620.5,"sma_60":8942.0,"sma_120":9275.08},{"date":"2025-12-01","open":7989,"high":8244,"low":7891,"close":7989,"volume":47769,"rsi_14":23.89,"sma_20":8565.5,"sma_60":8930.83,"sma_120":9269.17},{"date":"2025-12-02","open":7989,"high":8038,"low":7910,"close":7999,"volume":19732,"rsi_14":25.0,"sma_20":8493.0,"sma_60":8911.5,"sma_120":9260.5},{"date":"2025-12-03","open":7999,"high":8057,"low":7959,"close":7979,"volume":19923,"rsi_14":26.19,"sma_20":8437.5,"sma_60":8895.33,"sma_120":9252.25},{"date":"2025-12-04","open":7989,"high":8028,"low":7783,"close":7920,"volume":29825,"rsi_14":31.21,"sma_20":8371.0,"sma_60":8878.5,"sma_120":9242.5},{"date":"2025-12-05","open":7920,"high":8028,"low":7851,"close":8018,"volume":12386,"rsi_14":39.71,"sma_20":8333.5,"sma_60":8863.33,"sma_120":9232.67},{"date":"2025-12-08","open":8077,"high":8263,"low":8028,"close":8087,"volume":38678,"rsi_14":53.51,"sma_20":8291.0,"sma_60":8851.0,"sma_120":9225.5},{"date":"2025-12-09","open":8097,"high":8136,"low":7989,"close":8087,"volume":13973,"rsi_14":51.82,"sma_20":8249.0,"sma_60":8839.67,"sma_120":9217.25},{"date":"2025-12-10","open":8165,"high":8165,"low":8008,"close":8067,"volume":14582,"rsi_14":43.88,"sma_20":8208.5,"sma_60":8828.0,"sma_120":9208.92},{"date":"2025-12-11","open":7989,"high":8254,"low":7989,"close":8195,"volume":14379,"rsi_14":72.73,"sma_20":8179.5,"sma_60":8818.17,"sma_120":9201.42},{"date":"2025-12-12","open":8146,"high":8224,"low":8077,"close":8185,"volume":11536,"rsi_14":71.79,"sma_20":8166.5,"sma_60":8805.17,"sma_120":9193.33},{"date":"2025-12-15","open":8195,"high":8234,"low":8067,"close":8224,"volume":11070,"rsi_14":75.0,"sma_20":8163.0,"sma_60":8793.33,"sma_120":9185.08},{"date":"2025-12-16","open":8254,"high":8303,"low":8097,"close":8116,"volume":25473,"rsi_14":63.1,"sma_20":8168.5,"sma_60":8780.83,"sma_120":9178.0},{"date":"2025-12-17","open":8116,"high":8185,"low":8106,"close":8116,"volume":6331,"rsi_14":70.67,"sma_20":8172.0,"sma_60":8768.0,"sma_120":9168.33},{"date":"2025-12-18","open":8106,"high":8106,"low":7920,"close":7920,"volume":22055,"rsi_14":45.45,"sma_20":8158.5,"sma_60":8745.67,"sma_120":9156.25},{"date":"2025-12-19","open":7920,"high":8028,"low":7773,"close":8018,"volume":27651,"rsi_14":51.72,"sma_20":8167.0,"sma_60":8725.17,"sma_120":9146.67},{"date":"2025-12-22","open":7979,"high":8087,"low":7851,"close":7940,"volume":40537,"rsi_14":46.81,"sma_20":8171.5,"sma_60":8703.67,"sma_120":9137.25},{"date":"2025-12-23","open":7940,"high":7969,"low":7841,"close":7861,"volume":33737,"rsi_14":44.0,"sma_20":8173.0,"sma_60":8683.67,"sma_120":9129.08},{"date":"2025-12-24","open":7930,"high":7940,"low":7763,"close":7900,"volume":13021,"rsi_14":48.98,"sma_20":8173.0,"sma_60":8664.17,"sma_120":9121.58},{"date":"2025-12-26","open":7930,"high":7959,"low":7802,"close":7920,"volume":20310,"rsi_14":44.44,"sma_20":8178.5,"sma_60":8646.17,"sma_120":9111.33},{"date":"2025-12-29","open":8090,"high":8090,"low":7870,"close":8010,"volume":33210,"rsi_14":37.08,"sma_20":8172.0,"sma_60":8631.33,"sma_120":9096.33},{"date":"2025-12-30","open":8010,"high":8190,"low":7950,"close":8090,"volume":15631,"rsi_14":42.27,"sma_20":8169.5,"sma_60":8617.17,"sma_120":9083.83},{"date":"2026-01-02","open":8050,"high":8160,"low":7990,"close":8160,"volume":22332,"rsi_14":47.06,"sma_20":8170.0,"sma_60":8604.17,"sma_120":9073.83},{"date":"2026-01-05","open":8160,"high":8370,"low":8150,"close":8160,"volume":26999,"rsi_14":39.33,"sma_20":8171.5,"sma_60":8590.5,"sma_120":9063.5},{"date":"2026-01-06","open":8220,"high":8240,"low":8050,"close":8110,"volume":27608,"rsi_14":37.63,"sma_20":8173.5,"sma_60":8575.67,"sma_120":9047.67},{"date":"2026-01-07","open":8180,"high":8220,"low":7950,"close":8150,"volume":38901,"rsi_14":37.63,"sma_20":8172.5,"sma_60":8558.17,"sma_120":9027.5},{"date":"2026-01-08","open":8170,"high":8180,"low":7910,"close":7940,"volume":28348,"rsi_14":33.98,"sma_20":8157.5,"sma_60":8539.33,"sma_120":9002.83},{"date":"2026-01-09","open":7980,"high":8000,"low":7820,"close":7970,"volume":20824,"rsi_14":35.85,"sma_20":8144.0,"sma_60":8517.17,"sma_120":8982.42},{"date":"2026-01-12","open":8190,"high":8190,"low":7950,"close":7990,"volume":15243,"rsi_14":45.45,"sma_20":8132.5,"sma_60":8496.0,"sma_120":8962.08},{"date":"2026-01-13","open":8030,"high":8030,"low":7910,"close":8000,"volume":16768,"rsi_14":39.24,"sma_20":8115.0,"sma_60":8477.67,"sma_120":8942.92},{"date":"2026-01-14","open":8090,"high":8090,"low":7920,"close":8020,"volume":10170,"rsi_14":45.21,"sma_20":8099.0,"sma_60":8463.5,"sma_120":8922.33},{"date":"2026-01-15","open":8020,"high":9640,"low":7990,"close":8710,"volume":891897,"rsi_14":76.12,"sma_20":8115.5,"sma_60":8459.17,"sma_120":8907.25},{"date":"2026-01-16","open":8710,"high":8710,"low":8280,"close":8280,"volume":83754,"rsi_14":56.65,"sma_20":8116.0,"sma_60":8448.0,"sma_120":8891.08},{"date":"2026-01-19","open":8240,"high":8830,"low":8240,"close":8760,"volume":108960,"rsi_14":67.61,"sma_20":8151.0,"sma_60":8434.83,"sma_120":8875.58},{"date":"2026-01-20","open":8760,"high":8910,"low":8460,"close":8760,"volume":65887,"rsi_14":66.34,"sma_20":8180.5,"sma_60":8431.83,"sma_120":8862.75},{"date":"2026-01-21","open":8750,"high":9400,"low":8560,"close":9390,"volume":174896,"rsi_14":73.56,"sma_20":8245.5,"sma_60":8434.17,"sma_120":8857.08},{"date":"2026-01-22","open":9400,"high":9400,"low":8890,"close":9010,"volume":90261,"rsi_14":64.21,"sma_20":8295.5,"sma_60":8431.0,"sma_120":8850.17},{"date":"2026-01-23","open":9010,"high":9130,"low":8810,"close":8850,"volume":50257,"rsi_14":61.94,"sma_20":8335.5,"sma_60":8417.0,"sma_120":8844.67},{"date":"2026-01-26","open":8880,"high":9070,"low":8790,"close":9000,"volume":43318,"rsi_14":63.24,"sma_20":8382.0,"sma_60":8412.0,"sma_120":8839.75},{"date":"2026-01-27","open":8860,"high":9040,"low":8850,"close":9010,"volume":36754,"rsi_14":67.77,"sma_20":8432.0,"sma_60":8408.17,"sma_120":8834.0},{"date":"2026-01-28","open":9350,"high":9350,"low":8880,"close":8890,"volume":52212,"rsi_14":64.84,"sma_20":8472.0,"sma_60":8402.33,"sma_120":8824.67},{"date":"2026-01-29","open":8970,"high":9060,"low":8850,"close":9030,"volume":46121,"rsi_14":66.15,"sma_20":8515.5,"sma_60":8392.83,"sma_120":8819.58},{"date":"2026-01-30","open":9090,"high":9090,"low":8710,"close":8850,"volume":40348,"rsi_14":62.54,"sma_20":8550.0,"sma_60":8386.33,"sma_120":8813.0},{"date":"2026-02-02","open":8850,"high":8960,"low":8570,"close":8770,"volume":36276,"rsi_14":60.87,"sma_20":8583.0,"sma_60":8375.83,"sma_120":8803.92},{"date":"2026-02-03","open":8680,"high":8840,"low":8670,"close":8760,"volume":36859,"rsi_14":50.9,"sma_20":8613.5,"sma_60":8373.17,"sma_120":8794.67},{"date":"2026-02-04","open":8780,"high":8960,"low":8730,"close":8910,"volume":32029,"rsi_14":62.65,"sma_20":8662.0,"sma_60":8383.67,"sma_120":8786.75},{"date":"2026-02-05","open":8970,"high":8970,"low":8720,"close":8780,"volume":28331,"rsi_14":59.54,"sma_20":8702.5,"sma_60":8378.5,"sma_120":8778.92},{"date":"2026-02-06","open":8780,"high":8780,"low":8370,"close":8610,"volume":34872,"rsi_14":46.75,"sma_20":8733.5,"sma_60":8370.67,"sma_120":8768.67},{"date":"2026-02-09","open":8630,"high":8800,"low":8550,"close":8680,"volume":37406,"rsi_14":48.32,"sma_20":8767.5,"sma_60":8364.83,"sma_120":8758.5},{"date":"2026-02-10","open":8700,"high":8850,"low":8680,"close":8830,"volume":41342,"rsi_14":35.26,"sma_20":8808.0,"sma_60":8363.17,"sma_120":8749.25},{"date":"2026-02-11","open":8840,"high":9150,"low":8830,"close":8900,"volume":50679,"rsi_14":46.54,"sma_20":8817.5,"sma_60":8368.17,"sma_120":8742.33},{"date":"2026-02-12","open":8900,"high":8980,"low":8750,"close":8920,"volume":37614,"rsi_14":52.41,"sma_20":8849.5,"sma_60":8376.0,"sma_120":8738.17},{"date":"2026-02-13","open":8890,"high":8890,"low":8680,"close":8740,"volume":26466,"rsi_14":41.22,"sma_20":8872.5,"sma_60":8385.67,"sma_120":8734.67},{"date":"2026-02-19","open":8860,"high":9380,"low":8840,"close":9250,"volume":101630,"rsi_14":56.06,"sma_20":8897.0,"sma_60":8403.17,"sma_120":8736.58},{"date":"2026-02-20","open":9260,"high":9300,"low":8980,"close":9170,"volume":40540,"rsi_14":57.22,"sma_20":8917.5,"sma_60":8417.0,"sma_120":8738.5},{"date":"2026-02-23","open":9200,"high":9390,"low":9140,"close":9360,"volume":52823,"rsi_14":58.29,"sma_20":8916.0,"sma_60":8439.67,"sma_120":8739.92},{"date":"2026-02-24","open":9350,"high":9380,"low":9130,"close":9380,"volume":38704,"rsi_14":64.48,"sma_20":8934.5,"sma_60":8462.67,"sma_120":8740.25},{"date":"2026-02-25","open":9390,"high":9590,"low":9320,"close":9430,"volume":59091,"rsi_14":68.33,"sma_20":8963.5,"sma_60":8486.83,"sma_120":8741.67},{"date":"2026-02-26","open":9550,"high":9550,"low":9190,"close":9190,"volume":42826,"rsi_14":60.59,"sma_20":8973.0,"sma_60":8511.17,"sma_120":8734.0},{"date":"2026-02-27","open":9190,"high":9600,"low":9160,"close":9320,"volume":66677,"rsi_14":60.2,"sma_20":8988.5,"sma_60":8528.5,"sma_120":8742.67},{"date":"2026-03-03","open":9320,"high":9410,"low":8990,"close":8990,"volume":66657,"rsi_14":54.75,"sma_20":8993.5,"sma_60":8542.67,"sma_120":8742.33},{"date":"2026-03-04","open":8990,"high":8990,"low":7930,"close":8060,"volume":86262,"rsi_14":40.74,"sma_20":8945.0,"sma_60":8541.33,"sma_120":8736.08},{"date":"2026-03-05","open":8160,"high":8670,"low":8160,"close":8580,"volume":32659,"rsi_14":48.54,"sma_20":8931.5,"sma_60":8548.5,"sma_120":8730.0},{"date":"2026-03-06","open":8560,"high":8730,"low":8400,"close":8670,"volume":18888,"rsi_14":47.62,"sma_20":8926.5,"sma_60":8557.5,"sma_120":8726.42},{"date":"2026-03-09","open":8500,"high":8500,"low":8100,"close":8390,"volume":50603,"rsi_14":42.86,"sma_20":8908.0,"sma_60":8562.83,"sma_120":8720.67},{"date":"2026-03-10","open":8460,"high":9090,"low":8460,"close":8940,"volume":31038,"rsi_14":50.24,"sma_20":8909.5,"sma_60":8575.67,"sma_120":8719.5},{"date":"2026-03-11","open":9110,"high":11620,"low":9110,"close":10940,"volume":1662508,"rsi_14":68.58,"sma_20":9017.5,"sma_60":8620.67,"sma_120":8735.83},{"date":"2026-03-12","open":10800,"high":11370,"low":10530,"close":10790,"volume":531669,"rsi_14":63.85,"sma_20":9126.5,"sma_60":8663.17,"sma_120":8751.42},{"date":"2026-03-13","open":10570,"high":10740,"low":10200,"close":10630,"volume":180995,"rsi_14":62.94,"sma_20":9224.0,"sma_60":8703.33,"sma_120":8765.67},{"date":"2026-03-16","open":10730,"high":10810,"low":10310,"close":10390,"volume":129638,"rsi_14":59.05,"sma_20":9302.0,"sma_60":8736.33,"sma_120":8770.75},{"date":"2026-03-17","open":10530,"high":10890,"low":10310,"close":10310,"volume":118903,"rsi_14":58.09,"sma_20":9372.5,"sma_60":8770.17,"sma_120":8787.67},{"date":"2026-03-18","open":10340,"high":10590,"low":10120,"close":10250,"volume":62676,"rsi_14":57.12,"sma_20":9439.0,"sma_60":8801.33,"sma_120":8797.33},{"date":"2026-03-19","open":10200,"high":10200,"low":9620,"close":9900,"volume":96946,"rsi_14":56.05,"sma_20":9497.0,"sma_60":8828.5,"sma_120":8804.67},{"date":"2026-03-20","open":10010,"high":10700,"low":9800,"close":10410,"volume":231507,"rsi_14":58.72,"sma_20":9555.0,"sma_60":8864.17,"sma_120":8816.08},{"date":"2026-03-23","open":10160,"high":10600,"low":9690,"close":9970,"volume":95348,"rsi_14":57.7,"sma_20":9595.0,"sma_60":8895.83,"sma_120":8820.75},{"date":"2026-03-24","open":10150,"high":12060,"low":10050,"close":11350,"volume":883938,"rsi_14":74.16,"sma_20":9694.5,"sma_60":8948.83,"sma_120":8837.0},{"date":"2026-03-25","open":11460,"high":12370,"low":11130,"close":11590,"volume":920619,"rsi_14":73.05,"sma_20":9805.0,"sma_60":9007.17,"sma_120":8855.42},{"date":"2026-03-26","open":11860,"high":12320,"low":11200,"close":11470,"volume":301440,"rsi_14":71.34,"sma_20":9907.0,"sma_60":9064.83,"sma_120":8874.25},{"date":"2026-03-27","open":11440,"high":11800,"low":10700,"close":11210,"volume":139146,"rsi_14":71.56,"sma_20":10008.0,"sma_60":9117.5,"sma_120":8890.83},{"date":"2026-03-30","open":10710,"high":11450,"low":10350,"close":11190,"volume":98479,"rsi_14":68.72,"sma_20":10101.5,"sma_60":9169.5,"sma_120":8907.83},{"date":"2026-03-31","open":11090,"high":11100,"low":10340,"close":10340,"volume":82545,"rsi_14":43.83,"sma_20":10169.0,"sma_60":9208.33,"sma_120":8919.83},{"date":"2026-04-01","open":10970,"high":11510,"low":10691,"close":11360,"volume":134718,"rsi_14":55.05,"sma_20":10334.5,"sma_60":9263.0,"sma_120":8940.08},{"date":"2026-04-02","open":11600,"high":11640,"low":10500,"close":10590,"volume":102416,"rsi_14":49.69,"sma_20":10435.0,"sma_60":9303.5,"sma_120":8953.83},{"date":"2026-04-03","open":11160,"high":13430,"low":10630,"close":12880,"volume":759568,"rsi_14":64.8,"sma_20":10645.5,"sma_60":9382.17,"sma_120":8986.33},{"date":"2026-04-06","open":12860,"high":14130,"low":12260,"close":12400,"volume":406144,"rsi_14":61.86,"sma_20":10846.0,"sma_60":9453.67,"sma_120":9014.67},{"date":"2026-04-07","open":12550,"high":16120,"low":12220,"close":16120,"volume":1961764,"rsi_14":73.54,"sma_20":11205.0,"sma_60":9586.5,"sma_120":9072.33},{"date":"2026-04-08","open":17800,"high":18610,"low":15500,"close":16000,"volume":2356555,"rsi_14":74.92,"sma_20":11458.0,"sma_60":9720.83,"sma_120":9130.08},{"date":"2026-04-09","open":16130,"high":16970,"low":15530,"close":16000,"volume":692068,"rsi_14":73.83,"sma_20":11718.5,"sma_60":9854.67,"sma_120":9185.92},{"date":"2026-04-10","open":16370,"high":19990,"low":16240,"close":17690,"volume":1993883,"rsi_14":79.74,"sma_20":12071.5,"sma_60":10016.33,"sma_120":9256.17},{"date":"2026-04-13","open":17490,"high":22250,"low":17480,"close":20400,"volume":1740132,"rsi_14":81.62,"sma_20":12572.0,"sma_60":10223.0,"sma_120":9350.33},{"date":"2026-04-14","open":21150,"high":22800,"low":17390,"close":19210,"volume":1262206,"rsi_14":74.97,"sma_20":13017.0,"sma_60":10409.5,"sma_120":9436.5},{"date":"2026-04-15","open":19560,"high":20300,"low":18300,"close":19070,"volume":599744,"rsi_14":74.87,"sma_20":13458.0,"sma_60":10582.17,"sma_120":9520.67},{"date":"2026-04-16","open":19500,"high":19790,"low":16170,"close":16540,"volume":691254,"rsi_14":65.19,"sma_20":13790.0,"sma_60":10719.83,"sma_120":9583.92},{"date":"2026-04-17","open":16750,"high":17140,"low":16240,"close":16550,"volume":212122,"rsi_14":65.28,"sma_20":14097.0,"sma_60":10849.67,"sma_120":9647.08},{"date":"2026-04-20","open":16490,"high":17990,"low":16370,"close":16730,"volume":266916,"rsi_14":68.94,"sma_20":14435.0,"sma_60":10982.5,"sma_120":9712.67},{"date":"2026-04-21","open":16880,"high":16970,"low":15790,"close":16110,"volume":212576,"rsi_14":64.4,"sma_20":14673.0,"sma_60":11094.5,"sma_120":9772.42},{"date":"2026-04-22","open":16120,"high":16350,"low":15600,"close":15880,"volume":141374,"rsi_14":66.62,"sma_20":14887.5,"sma_60":11209.0,"sma_120":9827.67},{"date":"2026-04-23","open":16090,"high":16090,"low":15050,"close":15460,"volume":170073,"rsi_14":59.19,"sma_20":15087.0,"sma_60":11319.17,"sma_120":9879.83},{"date":"2026-04-24","open":15470,"high":16000,"low":15100,"close":15640,"volume":133895,"rsi_14":61.79,"sma_20":15308.5,"sma_60":11429.83,"sma_120":9929.42},{"date":"2026-04-27","open":15640,"high":18600,"low":15630,"close":16790,"volume":574299,"rsi_14":53.0,"sma_20":15588.5,"sma_60":11559.5,"sma_120":9991.83},{"date":"2026-04-28","open":16830,"high":16930,"low":15400,"close":15610,"volume":164790,"rsi_14":48.41,"sma_20":15852.0,"sma_60":11671.5,"sma_120":10044.92},{"date":"2026-04-29","open":15100,"high":15750,"low":15030,"close":15270,"volume":128366,"rsi_14":47.1,"sma_20":16047.0,"sma_60":11775.5,"sma_120":10084.17},{"date":"2026-04-30","open":15320,"high":15860,"low":14900,"close":15010,"volume":148120,"rsi_14":20.99,"sma_20":17581.5,"sma_60":14492.17,"sma_120":12076.75},{"date":"2026-05-04","open":15100,"high":16050,"low":15100,"close":15630,"volume":166607,"rsi_14":23.65,"sma_20":16405.5,"sma_60":11992.5,"sma_120":10193.5},{"date":"2026-05-06","open":15800,"high":15800,"low":15100,"close":15320,"volume":158011,"rsi_14":26.19,"sma_20":16551.5,"sma_60":12101.83,"sma_120":10242.83},{"date":"2026-05-07","open":15330,"high":16710,"low":14940,"close":15490,"volume":260228,"rsi_14":28.17,"sma_20":16520.0,"sma_60":12211.5,"sma_120":10297.58},{"date":"2026-05-08","open":15550,"high":15830,"low":14600,"close":15130,"volume":150599,"rsi_14":38.31,"sma_20":16476.5,"sma_60":12317.33,"sma_120":10347.92},{"date":"2026-05-11","open":15300,"high":16530,"low":15300,"close":15910,"volume":305865,"rsi_14":45.29,"sma_20":16472.0,"sma_60":12439.0,"sma_120":10404.83},{"date":"2026-05-12","open":16410,"high":17100,"low":14120,"close":14710,"volume":221455,"rsi_14":37.08,"sma_20":16323.0,"sma_60":12539.5,"sma_120":10452.17},{"date":"2026-05-13","open":14720,"high":15460,"low":14400,"close":14850,"volume":112349,"rsi_14":41.42,"sma_20":16045.5,"sma_60":12639.83,"sma_120":10501.5},{"date":"2026-05-14","open":15100,"high":15100,"low":14210,"close":14450,"volume":75205,"rsi_14":40.48,"sma_20":15807.5,"sma_60":12732.33,"sma_120":10550.25},{"date":"2026-05-15","open":14500,"high":14740,"low":13430,"close":13640,"volume":118092,"rsi_14":38.48,"sma_20":15536.0,"sma_60":12811.0,"sma_120":10593.5},{"date":"2026-05-18","open":13360,"high":13490,"low":12910,"close":13110,"volume":87124,"rsi_14":34.67,"sma_20":15364.5,"sma_60":12883.83,"sma_120":10634.75},{"date":"2026-05-19","open":12910,"high":13390,"low":12550,"close":12790,"volume":59087,"rsi_14":23.05,"sma_20":15176.5,"sma_60":12942.83,"sma_120":10673.0},{"date":"2026-05-20","open":12700,"high":12830,"low":11940,"close":12330,"volume":87968,"rsi_14":25.52,"sma_20":14956.5,"sma_60":12995.5,"sma_120":10706.25},{"date":"2026-05-21","open":12520,"high":12990,"low":11700,"close":12360,"volume":51191,"rsi_14":27.23,"sma_20":14769.0,"sma_60":13045.5,"sma_120":10742.58},{"date":"2026-05-22","open":13180,"high":15990,"low":13160,"close":14100,"volume":446369,"rsi_14":44.22,"sma_20":14680.0,"sma_60":13124.17,"sma_120":10793.42},{"date":"2026-05-26","open":14190,"high":15500,"low":14190,"close":15160,"volume":214382,"rsi_14":47.17,"sma_20":14665.0,"sma_60":13219.67,"sma_120":10853.25},{"date":"2026-05-27","open":15160,"high":15170,"low":13610,"close":13930,"volume":115802,"rsi_14":42.47,"sma_20":14579.5,"sma_60":13298.67,"sma_120":10902.25},{"date":"2026-05-28","open":13840,"high":13840,"low":12460,"close":12710,"volume":93996,"rsi_14":36.48,"sma_20":14375.5,"sma_60":13355.17,"sma_120":10941.83},{"date":"2026-05-29","open":13000,"high":14070,"low":12710,"close":12920,"volume":71963,"rsi_14":39.09,"sma_20":14241.0,"sma_60":13420.67,"sma_120":10981.67},{"date":"2026-06-01","open":12930,"high":13800,"low":11610,"close":12320,"volume":84288,"rsi_14":31.96,"sma_20":14093.5,"sma_60":13491.67,"sma_120":11016.5},{"date":"2026-06-02","open":12200,"high":12310,"low":11300,"close":11640,"volume":60317,"rsi_14":33.72,"sma_20":13925.0,"sma_60":13542.67,"sma_120":11045.58},{"date":"2026-06-04","open":11730,"high":12900,"low":11630,"close":11670,"volume":34119,"rsi_14":32.94,"sma_20":13727.0,"sma_60":13592.67,"sma_120":11075.08},{"date":"2026-06-05","open":11600,"high":11610,"low":10800,"close":11190,"volume":32324,"rsi_14":32.66,"sma_20":13520.5,"sma_60":13639.33,"sma_120":11101.08},{"date":"2026-06-08","open":10670,"high":10730,"low":10210,"close":10260,"volume":41066,"rsi_14":32.25,"sma_20":13259.0,"sma_60":13661.33,"sma_120":11118.5},{"date":"2026-06-09","open":10330,"high":10940,"low":10330,"close":10830,"volume":27879,"rsi_14":38.08,"sma_20":13044.0,"sma_60":13659.5,"sma_120":11140.08},{"date":"2026-06-10","open":10830,"high":10830,"low":10200,"close":10380,"volume":19726,"rsi_14":37.56,"sma_20":12767.5,"sma_60":13652.67,"sma_120":11157.92},{"date":"2026-06-11","open":10110,"high":10920,"low":10110,"close":10610,"volume":17333,"rsi_14":40.91,"sma_20":12562.5,"sma_60":13652.33,"sma_120":11177.83},{"date":"2026-06-12","open":10750,"high":11250,"low":10570,"close":10570,"volume":76133,"rsi_14":40.55,"sma_20":12348.5,"sma_60":13655.33,"sma_120":11196.33},{"date":"2026-06-15","open":10600,"high":11000,"low":10490,"close":10600,"volume":87442,"rsi_14":27.45,"sma_20":12156.0,"sma_60":13660.17,"sma_120":11215.17},{"date":"2026-06-16","open":10790,"high":10960,"low":10410,"close":10560,"volume":36688,"rsi_14":15.88,"sma_20":12002.0,"sma_60":13665.33,"sma_120":11233.33},{"date":"2026-06-17","open":10460,"high":10530,"low":10110,"close":10170,"volume":34574,"rsi_14":26.27,"sma_20":11158.0,"sma_60":13636.67,"sma_120":11350.75},{"date":"2026-06-18","open":10100,"high":10230,"low":9870,"close":9920,"volume":32989,"rsi_14":21.7,"sma_20":11711.5,"sma_60":13661.67,"sma_120":11262.92},{"date":"2026-06-19","open":9920,"high":9990,"low":9290,"close":9590,"volume":35566,"rsi_14":17.03,"sma_20":11574.5,"sma_60":13655.33,"sma_120":11275.58},{"date":"2026-06-22","open":9580,"high":9590,"low":9160,"close":9590,"volume":23708,"rsi_14":19.33,"sma_20":11436.0,"sma_60":13626.0,"sma_120":11287.42},{"date":"2026-06-23","open":9850,"high":9850,"low":8870,"close":9010,"volume":38604,"rsi_14":19.77,"sma_20":11181.5,"sma_60":13583.0,"sma_120":11295.08},{"date":"2026-06-24","open":8950,"high":9280,"low":8800,"close":9120,"volume":18734,"rsi_14":21.22,"sma_20":10879.5,"sma_60":13543.83,"sma_120":11304.33},{"date":"2026-06-25","open":9120,"high":9310,"low":8700,"close":8980,"volume":28915,"rsi_14":22.98,"sma_20":10632.0,"sma_60":13506.67,"sma_120":11312.08},{"date":"2026-06-26","open":8800,"high":8850,"low":8130,"close":8430,"volume":35783,"rsi_14":25.34,"sma_20":10418.0,"sma_60":13460.67,"sma_120":11315.08},{"date":"2026-06-29","open":8150,"high":9000,"low":8150,"close":8890,"volume":25705,"rsi_14":23.06,"sma_20":10216.5,"sma_60":13436.5,"sma_120":11322.42},{"date":"2026-06-30","open":8890,"high":9050,"low":8540,"close":8850,"volume":15976,"rsi_14":26.02,"sma_20":10043.0,"sma_60":13394.5,"sma_120":11328.75},{"date":"2026-07-01","open":8960,"high":9240,"low":8660,"close":9040,"volume":15004,"rsi_14":25.08,"sma_20":9913.0,"sma_60":13368.67,"sma_120":11336.08},{"date":"2026-07-02","open":9000,"high":9000,"low":8320,"close":8500,"volume":31784,"rsi_14":21.64,"sma_20":9754.5,"sma_60":13295.67,"sma_120":11338.92},{"date":"2026-07-03","open":8500,"high":8780,"low":8130,"close":8780,"volume":18195,"rsi_14":26.67,"sma_20":9634.0,"sma_60":13235.33,"sma_120":11344.5},{"date":"2026-07-06","open":8780,"high":8780,"low":8370,"close":8560,"volume":17337,"rsi_14":25.49,"sma_20":9549.0,"sma_60":13109.33,"sma_120":11347.92},{"date":"2026-07-07","open":8370,"high":8740,"low":8370,"close":8670,"volume":26319,"rsi_14":30.26,"sma_20":9441.0,"sma_60":12987.17,"sma_120":11354.0},{"date":"2026-07-08","open":8280,"high":8650,"low":8280,"close":8350,"volume":29237,"rsi_14":29.72,"sma_20":9339.5,"sma_60":12859.67,"sma_120":11357.17},{"date":"2026-07-09","open":8350,"high":8600,"low":7790,"close":8090,"volume":87460,"rsi_14":30.26,"sma_20":9213.5,"sma_60":12699.67,"sma_120":11358.0},{"date":"2026-07-10","open":8090,"high":8680,"low":8090,"close":8680,"volume":25341,"rsi_14":39.64,"sma_20":9119.0,"sma_60":12504.33,"sma_120":11363.67},{"date":"2026-07-13","open":8740,"high":8820,"low":8060,"close":8110,"volume":43676,"rsi_14":39.73,"sma_20":8994.5,"sma_60":12319.33,"sma_120":11364.42},{"date":"2026-07-14","open":8270,"high":8280,"low":7760,"close":7900,"volume":29869,"rsi_14":36.38,"sma_20":8861.5,"sma_60":12133.17,"sma_120":11357.67},{"date":"2026-07-15","open":8090,"high":8400,"low":8000,"close":8390,"volume":12347,"rsi_14":43.89,"sma_20":8772.5,"sma_60":11997.33,"sma_120":11358.58},{"date":"2026-07-16","open":8390,"high":8450,"low":8010,"close":8160,"volume":6245,"rsi_14":47.01,"sma_20":8684.5,"sma_60":11857.5,"sma_120":11353.58},{"date":"2026-07-20","open":8160,"high":8160,"low":7710,"close":7760,"volume":10577,"rsi_14":37.3,"sma_20":8593.0,"sma_60":11708.0,"sma_120":11345.25},{"date":"2026-07-21","open":7740,"high":7980,"low":7630,"close":7920,"volume":7065,"rsi_14":39.82,"sma_20":8509.5,"sma_60":11571.5,"sma_120":11333.0},{"date":"2026-07-22","open":8030,"high":8320,"low":8000,"close":8190,"volume":11440,"rsi_14":40.86,"sma_20":8468.5,"sma_60":11443.33,"sma_120":11326.17},{"date":"2026-07-23","open":8200,"high":8380,"low":8090,"close":8310,"volume":14770,"rsi_14":47.75,"sma_20":8428.0,"sma_60":11324.17,"sma_120":11321.67},{"date":"2026-07-24","open":8220,"high":8300,"low":7910,"close":8000,"volume":16314,"rsi_14":40.85,"sma_20":8379.0,"sma_60":11196.83,"sma_120":11313.33},{"date":"2026-07-27","open":8000,"high":8200,"low":7960,"close":8190,"volume":13479,"rsi_14":45.63,"sma_20":8367.0,"sma_60":11053.5,"sma_120":11306.5},{"date":"2026-07-28","open":8130,"high":8130,"low":7720,"close":7750,"volume":17593,"rsi_14":39.91,"sma_20":8310.0,"sma_60":10922.5,"sma_120":11297.0},{"date":"2026-07-29","open":7850,"high":7880,"low":7070,"close":7070,"volume":21146,"rsi_14":36.99,"sma_20":8221.0,"sma_60":10785.83,"sma_120":11280.67},{"date":"2026-07-30","open":6840,"high":7480,"low":6840,"close":7350,"volume":11593,"rsi_14":42.51,"sma_20":8136.5,"sma_60":10658.17,"sma_120":11268.17},{"date":"2026-07-31","open":7450,"high":8030,"low":7440,"close":7980,"volume":16521,"rsi_14":42.97,"sma_20":8110.5,"sma_60":10530.67,"sma_120":11261.58},{"date":"2026-08-03","open":7960,"high":8250,"low":7830,"close":8020,"volume":7981,"rsi_14":48.99,"sma_20":8072.5,"sma_60":10409.0,"sma_120":11255.42},{"date":"2026-08-04","open":7800,"high":8330,"low":7800,"close":8330,"volume":21143,"rsi_14":54.73,"sma_20":8061.0,"sma_60":10289.67,"sma_120":11250.58},{"date":"2026-08-05","open":8680,"high":9380,"low":8460,"close":9070,"volume":41473,"rsi_14":57.08,"sma_20":8081.0,"sma_60":10188.67,"sma_120":11253.0},{"date":"2026-08-06","open":9060,"high":9060,"low":8640,"close":8830,"volume":13655,"rsi_14":56.96,"sma_20":8105.0,"sma_60":10070.67,"sma_120":11254.83},{"date":"2026-08-07","open":8840,"high":9070,"low":8680,"close":8760,"volume":8412,"rsi_14":61.16,"sma_20":8138.5,"sma_60":9971.5,"sma_120":11255.5},{"date":"2026-08-10","open":8910,"high":9190,"low":8830,"close":9060,"volume":11741,"rsi_14":62.34,"sma_20":8157.5,"sma_60":9875.0,"sma_120":11257.42},{"date":"2026-08-11","open":9060,"high":9400,"low":9030,"close":9100,"volume":8373,"rsi_14":60.36,"sma_20":8207.0,"sma_60":9785.83,"sma_120":11259.08},{"date":"2026-08-12","open":9100,"high":9420,"low":9010,"close":9280,"volume":8308,"rsi_14":60.9,"sma_20":8276.0,"sma_60":9713.17,"sma_120":11262.08},{"date":"2026-08-13","open":9470,"high":9470,"low":9050,"close":9130,"volume":7869,"rsi_14":63.17,"sma_20":8313.0,"sma_60":9646.83,"sma_120":11265.33},{"date":"2026-08-14","open":9130,"high":9190,"low":8910,"close":9080,"volume":6959,"rsi_14":60.72,"sma_20":8359.0,"sma_60":9585.0,"sma_120":11263.92},{"date":"2026-08-18","open":9180,"high":9180,"low":8840,"close":9010,"volume":6258,"rsi_14":66.67,"sma_20":8421.5,"sma_60":9529.67,"sma_120":11262.58},{"date":"2026-08-19","open":9010,"high":9010,"low":8650,"close":8720,"volume":3828,"rsi_14":74.34,"sma_20":8461.5,"sma_60":9469.0,"sma_120":11257.25},{"date":"2026-08-20","open":8900,"high":8900,"low":8650,"close":8770,"volume":4025,"rsi_14":72.47,"sma_20":8490.5,"sma_60":9380.17,"sma_120":11252.17},{"date":"2026-08-21","open":8830,"high":8830,"low":8180,"close":8460,"volume":14686,"rsi_14":58.45,"sma_20":8498.0,"sma_60":9268.5,"sma_120":11244.08},{"date":"2026-08-24","open":8460,"high":8470,"low":8210,"close":8370,"volume":5285,"rsi_14":56.06,"sma_20":8516.5,"sma_60":9175.83,"sma_120":11237.25},{"date":"2026-08-25","open":8150,"high":8500,"low":8120,"close":8450,"volume":4233,"rsi_14":52.26,"sma_20":8529.5,"sma_60":9104.83,"sma_120":11230.0},{"date":"2026-08-26","open":8450,"high":8630,"low":8380,"close":8570,"volume":5137,"rsi_14":37.75,"sma_20":8570.5,"sma_60":9032.33,"sma_120":11226.5},{"date":"2026-08-27","open":8570,"high":8760,"low":8300,"close":8750,"volume":14097,"rsi_14":47.98,"sma_20":8654.5,"sma_60":8972.83,"sma_120":11232.25},{"date":"2026-08-28","open":8750,"high":8830,"low":8450,"close":8780,"volume":9803,"rsi_14":50.52,"sma_20":8726.0,"sma_60":8925.17,"sma_120":11233.92},{"date":"2026-08-31","open":8780,"high":8780,"low":8230,"close":8620,"volume":6710,"rsi_14":37.78,"sma_20":8758.0,"sma_60":8874.33,"sma_120":11233.5},{"date":"2026-09-01","open":8620,"high":8620,"low":8380,"close":8440,"volume":4869,"rsi_14":32.99,"sma_20":8779.0,"sma_60":8828.5,"sma_120":11233.92},{"date":"2026-09-02","open":8370,"high":8390,"low":8210,"close":8340,"volume":3948,"rsi_14":24.73,"sma_20":8779.5,"sma_60":8796.5,"sma_120":11228.92},{"date":"2026-09-03","open":8370,"high":8370,"low":8110,"close":8110,"volume":7225,"rsi_14":23.71,"sma_20":8731.5,"sma_60":8751.17,"sma_120":11205.33},{"date":"2026-09-04","open":8270,"high":8280,"low":8100,"close":8220,"volume":3513,"rsi_14":28.5,"sma_20":8701.0,"sma_60":8715.17,"sma_120":11183.92},{"date":"2026-09-07","open":8290,"high":8290,"low":8090,"close":8170,"volume":6349,"rsi_14":28.79,"sma_20":8671.5,"sma_60":8674.5,"sma_120":11163.42},{"date":"2026-09-08","open":8220,"high":8360,"low":8170,"close":8250,"volume":8945,"rsi_14":36.72,"sma_20":8631.0,"sma_60":8635.83,"sma_120":11145.58},{"date":"2026-09-09","open":8250,"high":8900,"low":8230,"close":8600,"volume":15419,"rsi_14":45.89,"sma_20":8606.0,"sma_60":8602.5,"sma_120":11131.33},{"date":"2026-09-10","open":8610,"high":8620,"low":8350,"close":8530,"volume":5721,"rsi_14":51.91,"sma_20":8568.5,"sma_60":8568.67,"sma_120":11117.0},{"date":"2026-09-11","open":8530,"high":9100,"low":8330,"close":8660,"volume":18160,"rsi_14":57.75,"sma_20":8545.0,"sma_60":8543.5,"sma_120":11106.67},{"date":"2026-09-14","open":8730,"high":9790,"low":8480,"close":9130,"volume":45112,"rsi_14":65.04,"sma_20":8547.5,"sma_60":8530.33,"sma_120":11096.0},{"date":"2026-09-15","open":9130,"high":9680,"low":8870,"close":8960,"volume":17625,"rsi_14":58.44,"sma_20":8545.0,"sma_60":8519.83,"sma_120":11087.58},{"date":"2026-09-16","open":8880,"high":9400,"low":8820,"close":9050,"volume":30743,"rsi_14":56.76,"sma_20":8561.5,"sma_60":8510.83,"sma_120":11068.42},{"date":"2026-09-17","open":9250,"high":9270,"low":8800,"close":9100,"volume":17360,"rsi_14":57.14,"sma_20":8578.0,"sma_60":8512.33,"sma_120":11047.67},{"date":"2026-09-18","open":9130,"high":10780,"low":9130,"close":9810,"volume":314031,"rsi_14":71.33,"sma_20":8645.5,"sma_60":8523.83,"sma_120":11033.83},{"date":"2026-09-21","open":9800,"high":10000,"low":9300,"close":9470,"volume":59368,"rsi_14":67.69,"sma_20":8701.0,"sma_60":8532.17,"sma_120":11019.42},{"date":"2026-09-22","open":9430,"high":9930,"low":9280,"close":9360,"volume":29492,"rsi_14":67.23,"sma_20":8746.5,"sma_60":8547.67,"sma_120":11004.17},{"date":"2026-09-23","open":9600,"high":9800,"low":9350,"close":9490,"volume":26866,"rsi_14":74.13,"sma_20":8792.5,"sma_60":8557.67,"sma_120":10997.08},{"date":"2026-09-28","open":9580,"high":9800,"low":9200,"close":9330,"volume":28335,"rsi_14":69.07,"sma_20":8821.5,"sma_60":8565.67,"sma_120":10980.08},{"date":"2026-09-29","open":9230,"high":9280,"low":9100,"close":9180,"volume":7849,"rsi_14":66.78,"sma_20":8841.5,"sma_60":8568.0,"sma_120":10968.33},{"date":"2026-09-30","open":9120,"high":9350,"low":9030,"close":9170,"volume":8410,"rsi_14":65.65,"sma_20":8869.0,"sma_60":8579.17,"sma_120":10937.42},{"date":"2026-10-01","open":9230,"high":9590,"low":9130,"close":9450,"volume":10045,"rsi_14":64.81,"sma_20":8919.5,"sma_60":8590.33,"sma_120":10912.83},{"date":"2026-10-02","open":9400,"high":9950,"low":9400,"close":9900,"volume":34858,"rsi_14":71.08,"sma_20":8997.5,"sma_60":8612.67,"sma_120":10861.0},{"date":"2026-10-06","open":9900,"high":10100,"low":9700,"close":10100,"volume":30033,"rsi_14":71.69,"sma_20":9096.5,"sma_60":8636.33,"sma_120":10811.75},{"date":"2026-10-07","open":9900,"high":10100,"low":9710,"close":9750,"volume":24010,"rsi_14":59.69,"sma_20":9173.0,"sma_60":8659.67,"sma_120":10759.67},{"date":"2026-10-08","open":9800,"high":9870,"low":9320,"close":9330,"volume":17998,"rsi_14":55.36,"sma_20":9231.0,"sma_60":8680.33,"sma_120":10690.0},{"date":"2026-10-12","open":9300,"high":9460,"low":8950,"close":9000,"volume":15993,"rsi_14":49.32,"sma_20":9268.5,"sma_60":8685.67,"sma_120":10595.0},{"date":"2026-10-13","open":8990,"high":9220,"low":8400,"close":8850,"volume":20039,"rsi_14":46.7,"sma_20":9281.0,"sma_60":8698.0,"sma_120":10508.67},{"date":"2026-10-14","open":8800,"high":9130,"low":8640,"close":8860,"volume":6457,"rsi_14":34.63,"sma_20":9297.5,"sma_60":8714.0,"sma_120":10423.58},{"date":"2026-10-15","open":8700,"high":8700,"low":8060,"close":8320,"volume":15616,"rsi_14":32.52,"sma_20":9280.5,"sma_60":8712.83,"sma_120":10355.08},{"date":"2026-10-16","open":8460,"high":8800,"low":8340,"close":8710,"volume":5949,"rsi_14":40.9,"sma_20":9259.5,"sma_60":8722.0,"sma_120":10289.75},{"date":"2026-10-19","open":8330,"high":9280,"low":8330,"close":9270,"volume":13093,"rsi_14":47.25,"sma_20":9275.0,"sma_60":8747.17,"sma_120":10227.58},{"date":"2026-10-20","open":9260,"high":9560,"low":8800,"close":9110,"volume":4487,"rsi_14":47.25,"sma_20":9278.0,"sma_60":8767.0,"sma_120":10169.25},{"date":"2026-10-21","open":8900,"high":9200,"low":8770,"close":8810,"volume":4604,"rsi_14":45.54,"sma_20":9263.5,"sma_60":8777.33,"sma_120":10110.33},{"date":"2026-10-22","open":9000,"high":9200,"low":8350,"close":8460,"volume":9209,"rsi_14":42.09,"sma_20":9196.0,"sma_60":8779.83,"sma_120":10052.0},{"date":"2026-10-23","open":8370,"high":8450,"low":8044,"close":8450,"volume":3447}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":972.89,"pbr":0.77,"per":8.69,"roa":2.75,"roe":3.04,"grade":"C","comment":"PER 8.72배, ROE 3.04%","revenue":24647789474.0,"analysis":"PER 8.7배입니다. ROE 3.0%입니다. 시가총액 478.08억. 매출 246.48억, 영업이익 38.00억.","eps_basis":"TTM","debt_ratio":0.10556370027196742,"market_cap":47638801600,"net_income":5119257176.0,"total_debt":6539531490.0,"ttm_window":"2025Q3~2026Q2","gross_margin":40.34,"total_assets":68488207722.0,"total_equity":61948676232.0,"profit_margin":20.77,"revenue_basis":"TTM","dividend_yield":1.49,"net_income_basis":"TTM","operating_income":3799797947.0,"operating_margin":15.42,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":8450.0,"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":6390.0},{"date":"2016-10-25","close":6360.0},{"date":"2016-10-26","close":6300.0},{"date":"2016-10-27","close":6260.0},{"date":"2016-10-28","close":6100.0},{"date":"2016-10-31","close":5730.0},{"date":"2016-11-01","close":5610.0},{"date":"2016-11-02","close":5590.0},{"date":"2016-11-03","close":5890.0},{"date":"2016-11-04","close":5800.0},{"date":"2016-11-07","close":5900.0},{"date":"2016-11-08","close":5990.0},{"date":"2016-11-09","close":5710.0},{"date":"2016-11-10","close":5820.0},{"date":"2016-11-11","close":5930.0},{"date":"2016-11-14","close":5650.0},{"date":"2016-11-15","close":5790.0},{"date":"2016-11-16","close":5750.0},{"date":"2016-11-17","close":6370.0},{"date":"2016-11-18","close":6650.0},{"date":"2016-11-21","close":6940.0},{"date":"2016-11-22","close":6920.0},{"date":"2016-11-23","close":6740.0},{"date":"2016-11-24","close":7150.0},{"date":"2016-11-25","close":7000.0},{"date":"2016-11-28","close":7390.0},{"date":"2016-11-29","close":7380.0},{"date":"2016-11-30","close":7370.0},{"date":"2016-12-01","close":7480.0},{"date":"2016-12-02","close":7180.0},{"date":"2016-12-05","close":7100.0},{"date":"2016-12-06","close":7150.0},{"date":"2016-12-07","close":6900.0},{"date":"2016-12-08","close":6860.0},{"date":"2016-12-09","close":6970.0},{"date":"2016-12-12","close":6980.0},{"date":"2016-12-13","close":7130.0},{"date":"2016-12-14","close":6960.0},{"date":"2016-12-15","close":7030.0},{"date":"2016-12-16","close":6900.0},{"date":"2016-12-19","close":6860.0},{"date":"2016-12-20","close":6810.0},{"date":"2016-12-21","close":6700.0},{"date":"2016-12-22","close":6700.0},{"date":"2016-12-23","close":6650.0},{"date":"2016-12-26","close":6620.0},{"date":"2016-12-27","close":6630.0},{"date":"2016-12-28","close":6650.0},{"date":"2016-12-29","close":6810.0},{"date":"2017-01-02","close":6830.0},{"date":"2017-01-03","close":6700.0},{"date":"2017-01-04","close":6710.0},{"date":"2017-01-05","close":6830.0},{"date":"2017-01-06","close":6910.0},{"date":"2017-01-09","close":6920.0},{"date":"2017-01-10","close":7010.0},{"date":"2017-01-11","close":6850.0},{"date":"2017-01-12","close":6800.0},{"date":"2017-01-13","close":6710.0},{"date":"2017-01-16","close":6520.0},{"date":"2017-01-17","close":6310.0},{"date":"2017-01-18","close":6430.0},{"date":"2017-01-19","close":6450.0},{"date":"2017-01-20","close":6410.0},{"date":"2017-01-23","close":6240.0},{"date":"2017-01-24","close":6410.0},{"date":"2017-01-25","close":6410.0},{"date":"2017-01-26","close":6530.0},{"date":"2017-01-31","close":6460.0},{"date":"2017-02-01","close":6420.0},{"date":"2017-02-02","close":6380.0},{"date":"2017-02-03","close":6330.0},{"date":"2017-02-06","close":6400.0},{"date":"2017-02-07","close":6470.0},{"date":"2017-02-08","close":6700.0},{"date":"2017-02-09","close":6640.0},{"date":"2017-02-10","close":6570.0},{"date":"2017-02-13","close":6570.0},{"date":"2017-02-14","close":6600.0},{"date":"2017-02-15","close":6580.0},{"date":"2017-02-16","close":6560.0},{"date":"2017-02-17","close":6560.0},{"date":"2017-02-20","close":6870.0},{"date":"2017-02-21","close":6840.0},{"date":"2017-02-22","close":6800.0},{"date":"2017-02-23","close":6930.0},{"date":"2017-02-24","close":6730.0},{"date":"2017-02-27","close":6550.0},{"date":"2017-02-28","close":6600.0},{"date":"2017-03-02","close":6580.0},{"date":"2017-03-03","close":6550.0},{"date":"2017-03-06","close":6520.0},{"date":"2017-03-07","close":6570.0},{"date":"2017-03-08","close":6630.0},{"date":"2017-03-09","close":6740.0},{"date":"2017-03-10","close":6820.0},{"date":"2017-03-13","close":6900.0},{"date":"2017-03-14","close":7050.0},{"date":"2017-03-15","close":6830.0},{"date":"2017-03-16","close":6840.0},{"date":"2017-03-17","close":7120.0},{"date":"2017-03-20","close":7070.0},{"date":"2017-03-21","close":7250.0},{"date":"2017-03-22","close":7020.0},{"date":"2017-03-23","close":7090.0},{"date":"2017-03-24","close":7340.0},{"date":"2017-03-27","close":7100.0},{"date":"2017-03-28","close":7020.0},{"date":"2017-03-29","close":6950.0},{"date":"2017-03-30","close":7130.0},{"date":"2017-03-31","close":7120.0},{"date":"2017-04-03","close":7110.0},{"date":"2017-04-04","close":7090.0},{"date":"2017-04-05","close":7200.0},{"date":"2017-04-06","close":7230.0},{"date":"2017-04-07","close":7080.0},{"date":"2017-04-10","close":6840.0},{"date":"2017-04-11","close":6820.0},{"date":"2017-04-12","close":6840.0},{"date":"2017-04-13","close":6860.0},{"date":"2017-04-14","close":6740.0},{"date":"2017-04-17","close":6970.0},{"date":"2017-04-18","close":7000.0},{"date":"2017-04-19","close":7080.0},{"date":"2017-04-20","close":7110.0},{"date":"2017-04-21","close":7130.0},{"date":"2017-04-24","close":6980.0},{"date":"2017-04-25","close":7200.0},{"date":"2017-04-26","close":7230.0},{"date":"2017-04-27","close":7160.0},{"date":"2017-04-28","close":7100.0},{"date":"2017-05-02","close":6920.0},{"date":"2017-05-04","close":7050.0},{"date":"2017-05-08","close":7160.0},{"date":"2017-05-10","close":7260.0},{"date":"2017-05-11","close":7240.0},{"date":"2017-05-12","close":7240.0},{"date":"2017-05-15","close":6910.0},{"date":"2017-05-16","close":6880.0},{"date":"2017-05-17","close":6720.0},{"date":"2017-05-18","close":6900.0},{"date":"2017-05-19","close":6920.0},{"date":"2017-05-22","close":6930.0},{"date":"2017-05-23","close":6920.0},{"date":"2017-05-24","close":6880.0},{"date":"2017-05-25","close":6870.0},{"date":"2017-05-26","close":6830.0},{"date":"2017-05-29","close":6870.0},{"date":"2017-05-30","close":6900.0},{"date":"2017-05-31","close":6830.0},{"date":"2017-06-01","close":7040.0},{"date":"2017-06-02","close":7150.0},{"date":"2017-06-05","close":7120.0},{"date":"2017-06-07","close":7200.0},{"date":"2017-06-08","close":7170.0},{"date":"2017-06-09","close":7100.0},{"date":"2017-06-12","close":7030.0},{"date":"2017-06-13","close":7320.0},{"date":"2017-06-14","close":7310.0},{"date":"2017-06-15","close":7320.0},{"date":"2017-06-16","close":7410.0},{"date":"2017-06-19","close":7400.0},{"date":"2017-06-20","close":7260.0},{"date":"2017-06-21","close":7080.0},{"date":"2017-06-22","close":7170.0},{"date":"2017-06-23","close":7050.0},{"date":"2017-06-26","close":6980.0},{"date":"2017-06-27","close":7010.0},{"date":"2017-06-28","close":6960.0},{"date":"2017-06-29","close":7020.0},{"date":"2017-06-30","close":6990.0},{"date":"2017-07-03","close":6910.0},{"date":"2017-07-04","close":6900.0},{"date":"2017-07-05","close":6950.0},{"date":"2017-07-06","close":7010.0},{"date":"2017-07-07","close":6940.0},{"date":"2017-07-10","close":7050.0},{"date":"2017-07-11","close":7000.0},{"date":"2017-07-12","close":7000.0},{"date":"2017-07-13","close":7110.0},{"date":"2017-07-14","close":7090.0},{"date":"2017-07-17","close":7000.0},{"date":"2017-07-18","close":6910.0},{"date":"2017-07-19","close":7000.0},{"date":"2017-07-20","close":7010.0},{"date":"2017-07-21","close":7000.0},{"date":"2017-07-24","close":6880.0},{"date":"2017-07-25","close":6820.0},{"date":"2017-07-26","close":6780.0},{"date":"2017-07-27","close":6730.0},{"date":"2017-07-28","close":6660.0},{"date":"2017-07-31","close":6600.0},{"date":"2017-08-01","close":6750.0},{"date":"2017-08-02","close":6690.0},{"date":"2017-08-03","close":6550.0},{"date":"2017-08-04","close":6550.0},{"date":"2017-08-07","close":6530.0},{"date":"2017-08-08","close":6530.0},{"date":"2017-08-09","close":6370.0},{"date":"2017-08-10","close":6270.0},{"date":"2017-08-11","close":6480.0},{"date":"2017-08-14","close":6400.0},{"date":"2017-08-16","close":6200.0},{"date":"2017-08-17","close":6280.0},{"date":"2017-08-18","close":6320.0},{"date":"2017-08-21","close":6330.0},{"date":"2017-08-22","close":6390.0},{"date":"2017-08-23","close":6450.0},{"date":"2017-08-24","close":6380.0},{"date":"2017-08-25","close":6430.0},{"date":"2017-08-28","close":6380.0},{"date":"2017-08-29","close":6450.0},{"date":"2017-08-30","close":6550.0},{"date":"2017-08-31","close":6690.0},{"date":"2017-09-01","close":6700.0},{"date":"2017-09-04","close":6590.0},{"date":"2017-09-05","close":6490.0},{"date":"2017-09-06","close":6550.0},{"date":"2017-09-07","close":6610.0},{"date":"2017-09-08","close":6450.0},{"date":"2017-09-11","close":6350.0},{"date":"2017-09-12","close":6490.0},{"date":"2017-09-13","close":6470.0},{"date":"2017-09-14","close":6480.0},{"date":"2017-09-15","close":6490.0},{"date":"2017-09-18","close":6420.0},{"date":"2017-09-19","close":6310.0},{"date":"2017-09-20","close":6370.0},{"date":"2017-09-21","close":6300.0},{"date":"2017-09-22","close":6170.0},{"date":"2017-09-25","close":5970.0},{"date":"2017-09-26","close":5920.0},{"date":"2017-09-27","close":5920.0},{"date":"2017-09-28","close":6000.0},{"date":"2017-09-29","close":6030.0},{"date":"2017-10-10","close":5980.0},{"date":"2017-10-11","close":5980.0},{"date":"2017-10-12","close":6110.0},{"date":"2017-10-13","close":6080.0},{"date":"2017-10-16","close":5920.0},{"date":"2017-10-17","close":5850.0},{"date":"2017-10-18","close":5750.0},{"date":"2017-10-19","close":5760.0},{"date":"2017-10-20","close":5780.0},{"date":"2017-10-23","close":5720.0},{"date":"2017-10-24","close":5700.0},{"date":"2017-10-25","close":5690.0},{"date":"2017-10-26","close":5650.0},{"date":"2017-10-27","close":5770.0},{"date":"2017-10-30","close":5710.0},{"date":"2017-10-31","close":5740.0},{"date":"2017-11-01","close":5890.0},{"date":"2017-11-02","close":5870.0},{"date":"2017-11-03","close":5900.0},{"date":"2017-11-06","close":5880.0},{"date":"2017-11-07","close":6060.0},{"date":"2017-11-08","close":6030.0},{"date":"2017-11-09","close":6030.0},{"date":"2017-11-10","close":6050.0},{"date":"2017-11-13","close":6290.0},{"date":"2017-11-14","close":6200.0},{"date":"2017-11-15","close":6160.0},{"date":"2017-11-16","close":6160.0},{"date":"2017-11-17","close":6150.0},{"date":"2017-11-20","close":6120.0},{"date":"2017-11-21","close":6100.0},{"date":"2017-11-22","close":6110.0},{"date":"2017-11-23","close":6110.0},{"date":"2017-11-24","close":6170.0},{"date":"2017-11-27","close":6170.0},{"date":"2017-11-28","close":6090.0},{"date":"2017-11-29","close":6190.0},{"date":"2017-11-30","close":6100.0},{"date":"2017-12-01","close":6130.0},{"date":"2017-12-04","close":6160.0},{"date":"2017-12-05","close":6510.0},{"date":"2017-12-06","close":6440.0},{"date":"2017-12-07","close":6630.0},{"date":"2017-12-08","close":6510.0},{"date":"2017-12-11","close":6420.0},{"date":"2017-12-12","close":6350.0},{"date":"2017-12-13","close":6340.0},{"date":"2017-12-14","close":6370.0},{"date":"2017-12-15","close":6480.0},{"date":"2017-12-18","close":6460.0},{"date":"2017-12-19","close":6450.0},{"date":"2017-12-20","close":6300.0},{"date":"2017-12-21","close":6290.0},{"date":"2017-12-22","close":6450.0},{"date":"2017-12-26","close":6430.0},{"date":"2017-12-27","close":6440.0},{"date":"2017-12-28","close":6640.0},{"date":"2018-01-02","close":6061.7632},{"date":"2018-01-03","close":6098.0615},{"date":"2018-01-04","close":5789.5273},{"date":"2018-01-05","close":5898.4214},{"date":"2018-01-08","close":6007.3154},{"date":"2018-01-09","close":5880.2729},{"date":"2018-01-10","close":5880.2729},{"date":"2018-01-11","close":5880.2729},{"date":"2018-01-12","close":5807.6772},{"date":"2018-01-15","close":5707.8574},{"date":"2018-01-16","close":5843.9746},{"date":"2018-01-17","close":5898.4214},{"date":"2018-01-18","close":5989.1665},{"date":"2018-01-19","close":5961.9434},{"date":"2018-01-22","close":6107.1343},{"date":"2018-01-23","close":6052.688},{"date":"2018-01-24","close":6125.2847},{"date":"2018-01-25","close":6052.688},{"date":"2018-01-26","close":6234.1782},{"date":"2018-01-29","close":6252.3267},{"date":"2018-01-30","close":6188.8057},{"date":"2018-01-31","close":6179.731},{"date":"2018-02-01","close":6279.5503},{"date":"2018-02-02","close":6370.2959},{"date":"2018-02-05","close":6297.7007},{"date":"2018-02-06","close":6134.3584},{"date":"2018-02-07","close":6125.2847},{"date":"2018-02-08","close":6288.6255},{"date":"2018-02-09","close":6406.5942},{"date":"2018-02-12","close":6306.7744},{"date":"2018-02-13","close":6324.9233},{"date":"2018-02-14","close":6288.6255},{"date":"2018-02-19","close":6361.2212},{"date":"2018-02-20","close":6343.0728},{"date":"2018-02-21","close":6379.3696},{"date":"2018-02-22","close":6615.3071},{"date":"2018-02-23","close":6579.0088},{"date":"2018-02-26","close":6470.1157},{"date":"2018-02-27","close":6361.2212},{"date":"2018-02-28","close":6497.3384},{"date":"2018-03-02","close":6433.8169},{"date":"2018-03-05","close":6415.6675},{"date":"2018-03-06","close":6397.519},{"date":"2018-03-07","close":6379.3696},{"date":"2018-03-08","close":6579.0088},{"date":"2018-03-09","close":7205.1494},{"date":"2018-03-12","close":9346.7305},{"date":"2018-03-13","close":9074.4961},{"date":"2018-03-14","close":8693.3662},{"date":"2018-03-15","close":8375.7588},{"date":"2018-03-16","close":8212.418},{"date":"2018-03-19","close":8412.0566},{"date":"2018-03-20","close":8393.9082},{"date":"2018-03-21","close":7985.5552},{"date":"2018-03-22","close":7994.6294},{"date":"2018-03-23","close":7586.2783},{"date":"2018-03-26","close":7667.9487},{"date":"2018-03-27","close":7794.9922},{"date":"2018-03-28","close":7867.5874},{"date":"2018-03-29","close":7749.6191},{"date":"2018-03-30","close":7922.0342},{"date":"2018-04-02","close":8030.9277},{"date":"2018-04-03","close":7722.3955},{"date":"2018-04-04","close":7713.3203},{"date":"2018-04-05","close":7350.3408},{"date":"2018-04-06","close":7286.8193},{"date":"2018-04-09","close":7250.5215},{"date":"2018-04-10","close":7259.5962},{"date":"2018-04-11","close":7450.1602},{"date":"2018-04-12","close":7531.8315},{"date":"2018-04-13","close":7295.894},{"date":"2018-04-16","close":7667.9487},{"date":"2018-04-17","close":7758.6934},{"date":"2018-04-18","close":7704.2461},{"date":"2018-04-19","close":8112.5991},{"date":"2018-04-20","close":7740.5454},{"date":"2018-04-23","close":7359.416},{"date":"2018-04-24","close":7377.5645},{"date":"2018-04-25","close":7205.1494},{"date":"2018-04-26","close":7168.8506},{"date":"2018-04-27","close":7323.1177},{"date":"2018-04-30","close":7876.6621},{"date":"2018-05-02","close":7876.6621},{"date":"2018-05-03","close":7767.7681},{"date":"2018-05-04","close":7740.5454},{"date":"2018-05-08","close":7549.98},{"date":"2018-05-09","close":7459.2349},{"date":"2018-05-10","close":8139.8223},{"date":"2018-05-11","close":7994.6294},{"date":"2018-05-14","close":7976.4814},{"date":"2018-05-15","close":8439.2812},{"date":"2018-05-16","close":7758.6934},{"date":"2018-05-17","close":7722.3955},{"date":"2018-05-18","close":7722.3955},{"date":"2018-05-21","close":7722.3955},{"date":"2018-05-23","close":7767.7681},{"date":"2018-05-24","close":7713.3203},{"date":"2018-05-25","close":7023.6592},{"date":"2018-05-28","close":7813.1396},{"date":"2018-05-29","close":7540.9053},{"date":"2018-05-30","close":7468.3101},{"date":"2018-05-31","close":7586.2783},{"date":"2018-06-01","close":7840.3633},{"date":"2018-06-04","close":7931.1089},{"date":"2018-06-05","close":7722.3955},{"date":"2018-06-07","close":7731.4697},{"date":"2018-06-08","close":7912.9604},{"date":"2018-06-11","close":7704.2461},{"date":"2018-06-12","close":7568.1289},{"date":"2018-06-14","close":7277.7451},{"date":"2018-06-15","close":7377.5645},{"date":"2018-06-18","close":7150.7017},{"date":"2018-06-19","close":6896.6162},{"date":"2018-06-20","close":7078.1069},{"date":"2018-06-21","close":6814.9463},{"date":"2018-06-22","close":6760.4985},{"date":"2018-06-25","close":6706.0522},{"date":"2018-06-26","close":6678.8276},{"date":"2018-06-27","close":6597.1577},{"date":"2018-06-28","close":6361.2212},{"date":"2018-06-29","close":6433.8169},{"date":"2018-07-02","close":6306.7744},{"date":"2018-07-03","close":6079.9121},{"date":"2018-07-04","close":6252.3267},{"date":"2018-07-05","close":6170.6562},{"date":"2018-07-06","close":6261.4019},{"date":"2018-07-09","close":6116.2095},{"date":"2018-07-10","close":6098.0615},{"date":"2018-07-11","close":6188.8057},{"date":"2018-07-12","close":6279.5503},{"date":"2018-07-13","close":6361.2212},{"date":"2018-07-16","close":6397.519},{"date":"2018-07-17","close":6379.3696},{"date":"2018-07-18","close":6343.0728},{"date":"2018-07-19","close":6306.7744},{"date":"2018-07-20","close":6170.6562},{"date":"2018-07-23","close":5943.7944},{"date":"2018-07-24","close":6025.4644},{"date":"2018-07-25","close":5871.1982},{"date":"2018-07-26","close":6007.3154},{"date":"2018-07-27","close":6107.1343},{"date":"2018-07-30","close":6134.3584},{"date":"2018-07-31","close":6088.9863},{"date":"2018-08-01","close":6079.9121},{"date":"2018-08-02","close":6343.0728},{"date":"2018-08-03","close":6315.8486},{"date":"2018-08-06","close":6424.7422},{"date":"2018-08-07","close":6397.519},{"date":"2018-08-08","close":6524.5615},{"date":"2018-08-09","close":6533.6362},{"date":"2018-08-10","close":6687.9033},{"date":"2018-08-13","close":6470.1157},{"date":"2018-08-14","close":6579.0088},{"date":"2018-08-16","close":6805.8716},{"date":"2018-08-17","close":6969.2124},{"date":"2018-08-20","close":7041.8081},{"date":"2018-08-21","close":7050.8823},{"date":"2018-08-22","close":6914.7651},{"date":"2018-08-23","close":6887.541},{"date":"2018-08-24","close":6978.2876},{"date":"2018-08-27","close":6896.6162},{"date":"2018-08-28","close":6887.541},{"date":"2018-08-29","close":6751.4253},{"date":"2018-08-30","close":6987.3608},{"date":"2018-08-31","close":7041.8081},{"date":"2018-09-03","close":7159.7773},{"date":"2018-09-04","close":7277.7451},{"date":"2018-09-05","close":7259.5962},{"date":"2018-09-06","close":7168.8506},{"date":"2018-09-07","close":7069.0317},{"date":"2018-09-10","close":6960.1377},{"date":"2018-09-11","close":7005.5103},{"date":"2018-09-12","close":6914.7651},{"date":"2018-09-13","close":6969.2124},{"date":"2018-09-14","close":6869.3931},{"date":"2018-09-17","close":6651.6055},{"date":"2018-09-18","close":6687.9033},{"date":"2018-09-19","close":6678.8276},{"date":"2018-09-20","close":6542.7114},{"date":"2018-09-21","close":6533.6362},{"date":"2018-09-27","close":6696.9775},{"date":"2018-09-28","close":6651.6055},{"date":"2018-10-01","close":6651.6055},{"date":"2018-10-02","close":6533.6362},{"date":"2018-10-04","close":6542.7114},{"date":"2018-10-05","close":6470.1157},{"date":"2018-10-08","close":6415.6675},{"date":"2018-10-10","close":6007.3154},{"date":"2018-10-11","close":5444.6973},{"date":"2018-10-12","close":5608.0381},{"date":"2018-10-15","close":5626.1875},{"date":"2018-10-16","close":5807.6772},{"date":"2018-10-17","close":5925.6455},{"date":"2018-10-18","close":5907.4966},{"date":"2018-10-19","close":5943.7944},{"date":"2018-10-22","close":5925.6455},{"date":"2018-10-23","close":5735.082},{"date":"2018-10-24","close":5626.1875},{"date":"2018-10-25","close":5598.9629},{"date":"2018-10-26","close":5589.8892},{"date":"2018-10-29","close":5217.834},{"date":"2018-10-30","close":5435.623},{"date":"2018-10-31","close":5444.6973},{"date":"2018-11-01","close":5535.4424},{"date":"2018-11-02","close":5789.5273},{"date":"2018-11-05","close":5798.6025},{"date":"2018-11-06","close":5771.3789},{"date":"2018-11-07","close":5680.6338},{"date":"2018-11-08","close":5716.9316},{"date":"2018-11-09","close":5716.9316},{"date":"2018-11-12","close":5626.1875},{"date":"2018-11-13","close":5626.1875},{"date":"2018-11-14","close":5834.9014},{"date":"2018-11-15","close":5753.2305},{"date":"2018-11-16","close":5989.1665},{"date":"2018-11-19","close":5989.1665},{"date":"2018-11-20","close":5989.1665},{"date":"2018-11-21","close":5971.0176},{"date":"2018-11-22","close":5916.5708},{"date":"2018-11-23","close":5880.2729},{"date":"2018-11-26","close":5862.1235},{"date":"2018-11-27","close":6034.5396},{"date":"2018-11-28","close":6116.2095},{"date":"2018-11-29","close":6107.1343},{"date":"2018-11-30","close":6070.8364},{"date":"2018-12-03","close":6070.8364},{"date":"2018-12-04","close":6261.4019},{"date":"2018-12-05","close":6134.3584},{"date":"2018-12-06","close":6079.9121},{"date":"2018-12-07","close":6715.127},{"date":"2018-12-10","close":6388.4443},{"date":"2018-12-11","close":6206.9551},{"date":"2018-12-12","close":6370.2959},{"date":"2018-12-13","close":6805.8716},{"date":"2018-12-14","close":6433.8169},{"date":"2018-12-17","close":6424.7422},{"date":"2018-12-18","close":6288.6255},{"date":"2018-12-19","close":6288.6255},{"date":"2018-12-20","close":6270.4751},{"date":"2018-12-21","close":6352.1465},{"date":"2018-12-24","close":6315.8486},{"date":"2018-12-26","close":6197.8809},{"date":"2018-12-27","close":6344.5752},{"date":"2018-12-28","close":6573.7871},{"date":"2019-01-02","close":6500.4395},{"date":"2019-01-03","close":6335.4062},{"date":"2019-01-04","close":6335.4062},{"date":"2019-01-07","close":6381.2495},{"date":"2019-01-08","close":6674.6411},{"date":"2019-01-09","close":6674.6411},{"date":"2019-01-10","close":6711.314},{"date":"2019-01-11","close":6601.292},{"date":"2019-01-14","close":6601.292},{"date":"2019-01-15","close":6665.4717},{"date":"2019-01-16","close":6692.9771},{"date":"2019-01-17","close":6683.8086},{"date":"2019-01-18","close":6958.8618},{"date":"2019-01-21","close":6876.3467},{"date":"2019-01-22","close":6839.6729},{"date":"2019-01-23","close":6839.6729},{"date":"2019-01-24","close":6931.3574},{"date":"2019-01-25","close":7215.5796},{"date":"2019-01-28","close":7325.6006},{"date":"2019-01-29","close":7554.812},{"date":"2019-01-30","close":6968.0308},{"date":"2019-01-31","close":7023.042},{"date":"2019-02-01","close":7334.7695},{"date":"2019-02-07","close":7389.7808},{"date":"2019-02-08","close":7463.1289},{"date":"2019-02-11","close":7563.9814},{"date":"2019-02-12","close":7756.5181},{"date":"2019-02-13","close":7628.1602},{"date":"2019-02-14","close":7637.3281},{"date":"2019-02-15","close":7573.1494},{"date":"2019-02-18","close":7784.0239},{"date":"2019-02-19","close":7820.6987},{"date":"2019-02-20","close":7747.3506},{"date":"2019-02-21","close":7664.8345},{"date":"2019-02-22","close":7518.1387},{"date":"2019-02-25","close":7628.1602},{"date":"2019-02-26","close":7472.2964},{"date":"2019-02-27","close":7316.4326},{"date":"2019-02-28","close":6729.6509},{"date":"2019-03-04","close":7068.8843},{"date":"2019-03-05","close":7068.8843},{"date":"2019-03-06","close":7041.3789},{"date":"2019-03-07","close":6876.3467},{"date":"2019-03-08","close":6802.9985},{"date":"2019-03-11","close":6601.292},{"date":"2019-03-12","close":6592.1235},{"date":"2019-03-13","close":6592.1235},{"date":"2019-03-14","close":6812.1665},{"date":"2019-03-15","close":6922.1885},{"date":"2019-03-18","close":6922.1885},{"date":"2019-03-19","close":6995.5371},{"date":"2019-03-20","close":6913.02},{"date":"2019-03-21","close":6876.3467},{"date":"2019-03-22","close":6766.3247},{"date":"2019-03-25","close":6601.292},{"date":"2019-03-26","close":6647.1348},{"date":"2019-03-27","close":6802.9985},{"date":"2019-03-28","close":6720.4829},{"date":"2019-03-29","close":6674.6411},{"date":"2019-04-01","close":6729.6509},{"date":"2019-04-02","close":6738.8198},{"date":"2019-04-03","close":6812.1665},{"date":"2019-04-04","close":6802.9985},{"date":"2019-04-05","close":6775.4937},{"date":"2019-04-08","close":6867.1782},{"date":"2019-04-09","close":7013.8726},{"date":"2019-04-10","close":6968.0308},{"date":"2019-04-11","close":7078.0527},{"date":"2019-04-12","close":7004.7041},{"date":"2019-04-15","close":6958.8618},{"date":"2019-04-16","close":6958.8618},{"date":"2019-04-17","close":7078.0527},{"date":"2019-04-18","close":6885.5151},{"date":"2019-04-19","close":6986.3677},{"date":"2019-04-22","close":6830.5039},{"date":"2019-04-23","close":7013.8726},{"date":"2019-04-24","close":7518.1387},{"date":"2019-04-25","close":7444.791},{"date":"2019-04-26","close":7738.1821},{"date":"2019-04-29","close":7362.2744},{"date":"2019-04-30","close":7288.9277},{"date":"2019-05-02","close":7499.8018},{"date":"2019-05-03","close":7444.791},{"date":"2019-05-07","close":7243.0845},{"date":"2019-05-08","close":7041.3789},{"date":"2019-05-09","close":6968.0308},{"date":"2019-05-10","close":7023.042},{"date":"2019-05-13","close":6830.5039},{"date":"2019-05-14","close":6876.3467},{"date":"2019-05-15","close":6830.5039},{"date":"2019-05-16","close":6830.5039},{"date":"2019-05-17","close":6793.8301},{"date":"2019-05-20","close":6564.6187},{"date":"2019-05-21","close":6564.6187},{"date":"2019-05-22","close":6537.1138},{"date":"2019-05-23","close":6518.7769},{"date":"2019-05-24","close":6436.2603},{"date":"2019-05-27","close":6445.4282},{"date":"2019-05-28","close":6463.7656},{"date":"2019-05-29","close":6500.4395},{"date":"2019-05-30","close":6601.292},{"date":"2019-05-31","close":6619.6299},{"date":"2019-06-03","close":6812.1665},{"date":"2019-06-04","close":6784.6621},{"date":"2019-06-05","close":6885.5151},{"date":"2019-06-07","close":6830.5039},{"date":"2019-06-10","close":6949.6943},{"date":"2019-06-11","close":7288.9277},{"date":"2019-06-12","close":7151.4009},{"date":"2019-06-13","close":7178.9053},{"date":"2019-06-14","close":7197.2427},{"date":"2019-06-17","close":7105.5581},{"date":"2019-06-18","close":7059.7153},{"date":"2019-06-19","close":7050.5479},{"date":"2019-06-20","close":7270.5898},{"date":"2019-06-21","close":7288.9277},{"date":"2019-06-24","close":7426.4536},{"date":"2019-06-25","close":7114.7261},{"date":"2019-06-26","close":6931.3574},{"date":"2019-06-27","close":6931.3574},{"date":"2019-06-28","close":6876.3467},{"date":"2019-07-01","close":6747.9873},{"date":"2019-07-02","close":6793.8301},{"date":"2019-07-03","close":6747.9873},{"date":"2019-07-04","close":6913.02},{"date":"2019-07-05","close":6858.0088},{"date":"2019-07-08","close":6692.9771},{"date":"2019-07-09","close":6582.9556},{"date":"2019-07-10","close":6830.5039},{"date":"2019-07-11","close":6802.9985},{"date":"2019-07-12","close":6665.4717},{"date":"2019-07-15","close":6582.9556},{"date":"2019-07-16","close":6610.4614},{"date":"2019-07-17","close":6381.2495},{"date":"2019-07-18","close":6399.5859},{"date":"2019-07-19","close":6417.9233},{"date":"2019-07-22","close":6509.6079},{"date":"2019-07-23","close":6280.396},{"date":"2019-07-24","close":6207.0493},{"date":"2019-07-25","close":6060.353},{"date":"2019-07-26","close":6069.5215},{"date":"2019-07-29","close":5803.6357},{"date":"2019-07-30","close":5922.8262},{"date":"2019-07-31","close":5959.4995},{"date":"2019-08-01","close":5895.3218},{"date":"2019-08-02","close":5987.0059},{"date":"2019-08-05","close":5583.5933},{"date":"2019-08-06","close":5528.582},{"date":"2019-08-07","close":5583.5933},{"date":"2019-08-08","close":5867.8159},{"date":"2019-08-09","close":6078.6899},{"date":"2019-08-12","close":6078.6899},{"date":"2019-08-13","close":6087.8584},{"date":"2019-08-14","close":5757.7939},{"date":"2019-08-16","close":5620.2671},{"date":"2019-08-19","close":5620.2671},{"date":"2019-08-20","close":5721.1201},{"date":"2019-08-21","close":5638.604},{"date":"2019-08-22","close":5776.1309},{"date":"2019-08-23","close":5922.8262},{"date":"2019-08-26","close":5867.8159},{"date":"2019-08-27","close":5977.8369},{"date":"2019-08-28","close":5821.9731},{"date":"2019-08-29","close":5711.9517},{"date":"2019-08-30","close":5785.2988},{"date":"2019-09-02","close":5831.1416},{"date":"2019-09-03","close":5950.332},{"date":"2019-09-04","close":5922.8262},{"date":"2019-09-05","close":5950.332},{"date":"2019-09-06","close":6124.5327},{"date":"2019-09-09","close":6087.8584},{"date":"2019-09-10","close":6197.8799},{"date":"2019-09-11","close":6124.5327},{"date":"2019-09-16","close":6225.3853},{"date":"2019-09-17","close":6188.7124},{"date":"2019-09-18","close":6243.7222},{"date":"2019-09-19","close":6344.5752},{"date":"2019-09-20","close":6298.7334},{"date":"2019-09-23","close":6326.2388},{"date":"2019-09-24","close":6509.6079},{"date":"2019-09-25","close":6417.9233},{"date":"2019-09-26","close":6307.9019},{"date":"2019-09-27","close":6399.5859},{"date":"2019-09-30","close":6362.9136},{"date":"2019-10-01","close":6463.7656},{"date":"2019-10-02","close":6674.6411},{"date":"2019-10-04","close":6986.3677},{"date":"2019-10-07","close":6812.1665},{"date":"2019-10-08","close":6747.9873},{"date":"2019-10-10","close":6812.1665},{"date":"2019-10-11","close":6720.4829},{"date":"2019-10-14","close":6802.9985},{"date":"2019-10-15","close":6647.1348},{"date":"2019-10-16","close":6537.1138},{"date":"2019-10-17","close":6738.8198},{"date":"2019-10-18","close":6949.6943},{"date":"2019-10-21","close":6830.5039},{"date":"2019-10-22","close":6647.1348},{"date":"2019-10-23","close":6500.4395},{"date":"2019-10-24","close":6683.8086},{"date":"2019-10-25","close":8682.5332},{"date":"2019-10-28","close":8205.7734},{"date":"2019-10-29","close":7939.8882},{"date":"2019-10-30","close":7499.8018},{"date":"2019-10-31","close":7518.1387},{"date":"2019-11-01","close":7692.3389},{"date":"2019-11-04","close":7747.3506},{"date":"2019-11-05","close":7829.8667},{"date":"2019-11-06","close":7793.1919},{"date":"2019-11-07","close":7472.2964},{"date":"2019-11-08","close":7389.7808},{"date":"2019-11-11","close":7527.3066},{"date":"2019-11-12","close":7573.1494},{"date":"2019-11-13","close":7499.8018},{"date":"2019-11-14","close":7417.2856},{"date":"2019-11-15","close":7343.9385},{"date":"2019-11-18","close":7362.2744},{"date":"2019-11-19","close":7123.8945},{"date":"2019-11-20","close":7059.7153},{"date":"2019-11-21","close":7151.4009},{"date":"2019-11-22","close":6922.1885},{"date":"2019-11-25","close":7188.0742},{"date":"2019-11-26","close":7142.2319},{"date":"2019-11-27","close":6940.5259},{"date":"2019-11-28","close":7096.3892},{"date":"2019-11-29","close":6949.6943},{"date":"2019-12-02","close":7013.8726},{"date":"2019-12-03","close":6922.1885},{"date":"2019-12-04","close":6940.5259},{"date":"2019-12-05","close":6848.8403},{"date":"2019-12-06","close":7050.5479},{"date":"2019-12-09","close":7087.2217},{"date":"2019-12-10","close":7078.0527},{"date":"2019-12-11","close":7123.8945},{"date":"2019-12-12","close":7243.0845},{"date":"2019-12-13","close":7224.7476},{"date":"2019-12-16","close":7206.4106},{"date":"2019-12-17","close":7178.9053},{"date":"2019-12-18","close":7178.9053},{"date":"2019-12-19","close":7215.5796},{"date":"2019-12-20","close":7133.0635},{"date":"2019-12-23","close":7169.7373},{"date":"2019-12-24","close":6858.0088},{"date":"2019-12-26","close":7068.8843},{"date":"2019-12-27","close":7124.2544},{"date":"2019-12-30","close":7179.6235},{"date":"2020-01-02","close":7308.8203},{"date":"2020-01-03","close":7225.7651},{"date":"2020-01-06","close":7115.0259},{"date":"2020-01-07","close":7087.3408},{"date":"2020-01-08","close":6828.9482},{"date":"2020-01-09","close":7041.2002},{"date":"2020-01-10","close":7170.3955},{"date":"2020-01-13","close":7336.5059},{"date":"2020-01-14","close":7382.6465},{"date":"2020-01-15","close":7622.5825},{"date":"2020-01-16","close":7604.1255},{"date":"2020-01-17","close":7576.4409},{"date":"2020-01-20","close":7391.8755},{"date":"2020-01-21","close":7253.4502},{"date":"2020-01-22","close":7234.9937},{"date":"2020-01-23","close":7244.2227},{"date":"2020-01-28","close":7013.5142},{"date":"2020-01-29","close":7142.7104},{"date":"2020-01-30","close":7133.4829},{"date":"2020-01-31","close":6976.6016},{"date":"2020-02-03","close":7022.7427},{"date":"2020-02-04","close":7225.7651},{"date":"2020-02-05","close":7474.9297},{"date":"2020-02-06","close":7493.3867},{"date":"2020-02-07","close":7336.5059},{"date":"2020-02-10","close":7382.6465},{"date":"2020-02-11","close":7484.1587},{"date":"2020-02-12","close":7567.2129},{"date":"2020-02-13","close":7530.2998},{"date":"2020-02-14","close":7511.8433},{"date":"2020-02-17","close":7530.2998},{"date":"2020-02-18","close":7567.2129},{"date":"2020-02-19","close":7511.8433},{"date":"2020-02-20","close":7364.1904},{"date":"2020-02-21","close":7299.5918},{"date":"2020-02-24","close":7161.168},{"date":"2020-02-25","close":7391.8755},{"date":"2020-02-26","close":7428.7871},{"date":"2020-02-27","close":7271.9067},{"date":"2020-02-28","close":6828.9482},{"date":"2020-03-02","close":6865.8618},{"date":"2020-03-03","close":6875.0894},{"date":"2020-03-04","close":7004.2856},{"date":"2020-03-05","close":7031.9702},{"date":"2020-03-06","close":6921.2314},{"date":"2020-03-09","close":6921.2314},{"date":"2020-03-10","close":6247.5649},{"date":"2020-03-11","close":5952.2588},{"date":"2020-03-12","close":5952.2588},{"date":"2020-03-13","close":5315.5054},{"date":"2020-03-16","close":4992.5151},{"date":"2020-03-17","close":5010.9717},{"date":"2020-03-18","close":4687.981},{"date":"2020-03-19","close":3765.1499},{"date":"2020-03-20","close":4065.0693},{"date":"2020-03-23","close":3875.8896},{"date":"2020-03-24","close":4101.9829},{"date":"2020-03-25","close":4305.0054},{"date":"2020-03-26","close":4660.2959},{"date":"2020-03-27","close":4586.4692},{"date":"2020-03-30","close":4798.7202},{"date":"2020-03-31","close":4881.7749},{"date":"2020-04-01","close":4863.3188},{"date":"2020-04-02","close":4918.688},{"date":"2020-04-03","close":5057.1133},{"date":"2020-04-06","close":5297.0488},{"date":"2020-04-07","close":5407.7891},{"date":"2020-04-08","close":5435.4741},{"date":"2020-04-09","close":5481.6147},{"date":"2020-04-10","close":5518.5283},{"date":"2020-04-13","close":5269.3638},{"date":"2020-04-14","close":5352.4189},{"date":"2020-04-16","close":5536.9854},{"date":"2020-04-17","close":5555.4419},{"date":"2020-04-20","close":5703.0947},{"date":"2020-04-21","close":5564.6694},{"date":"2020-04-22","close":5620.0396},{"date":"2020-04-23","close":5850.748},{"date":"2020-04-24","close":5712.3223},{"date":"2020-04-27","close":5859.9761},{"date":"2020-04-28","close":5813.834},{"date":"2020-04-29","close":5786.1499},{"date":"2020-05-04","close":5850.748},{"date":"2020-05-06","close":6062.9985},{"date":"2020-05-07","close":6099.9116},{"date":"2020-05-08","close":6201.4233},{"date":"2020-05-11","close":6192.1948},{"date":"2020-05-12","close":6136.8252},{"date":"2020-05-13","close":6256.7935},{"date":"2020-05-14","close":6136.8252},{"date":"2020-05-15","close":6284.478},{"date":"2020-05-18","close":6302.9351},{"date":"2020-05-19","close":6524.4141},{"date":"2020-05-20","close":6662.8384},{"date":"2020-05-21","close":6828.9482},{"date":"2020-05-22","close":6681.2949},{"date":"2020-05-25","close":6589.0117},{"date":"2020-05-26","close":6690.5239},{"date":"2020-05-27","close":7078.1123},{"date":"2020-05-28","close":7068.8843},{"date":"2020-05-29","close":6745.8936},{"date":"2020-06-01","close":7161.168},{"date":"2020-06-02","close":7318.0483},{"date":"2020-06-03","close":7318.0483},{"date":"2020-06-04","close":7511.8433},{"date":"2020-06-05","close":7373.4185},{"date":"2020-06-08","close":7336.5059},{"date":"2020-06-09","close":7299.5918},{"date":"2020-06-10","close":7438.0166},{"date":"2020-06-11","close":7428.7871},{"date":"2020-06-12","close":7373.4185},{"date":"2020-06-15","close":6727.437},{"date":"2020-06-16","close":7234.9937},{"date":"2020-06-17","close":7105.7974},{"date":"2020-06-18","close":7271.9067},{"date":"2020-06-19","close":7290.3633},{"date":"2020-06-22","close":7244.2227},{"date":"2020-06-23","close":7216.5376},{"date":"2020-06-24","close":7253.4502},{"date":"2020-06-25","close":7290.3633},{"date":"2020-06-26","close":7327.2773},{"date":"2020-06-29","close":7059.6558},{"date":"2020-06-30","close":7151.939},{"date":"2020-07-01","close":7050.4272},{"date":"2020-07-02","close":7133.4829},{"date":"2020-07-03","close":7096.5693},{"date":"2020-07-06","close":7096.5693},{"date":"2020-07-07","close":7391.8755},{"date":"2020-07-08","close":7410.3315},{"date":"2020-07-09","close":7650.2681},{"date":"2020-07-10","close":7650.2681},{"date":"2020-07-13","close":7668.7241},{"date":"2020-07-14","close":7548.7559},{"date":"2020-07-15","close":7677.9526},{"date":"2020-07-16","close":7567.2129},{"date":"2020-07-17","close":7530.2998},{"date":"2020-07-20","close":7548.7559},{"date":"2020-07-21","close":7659.4966},{"date":"2020-07-22","close":7576.4409},{"date":"2020-07-23","close":7382.6465},{"date":"2020-07-24","close":7262.6787},{"date":"2020-07-27","close":7410.3315},{"date":"2020-07-28","close":7484.1587},{"date":"2020-07-29","close":7391.8755},{"date":"2020-07-30","close":7382.6465},{"date":"2020-07-31","close":7327.2773},{"date":"2020-08-03","close":7382.6465},{"date":"2020-08-04","close":7668.7241},{"date":"2020-08-05","close":7751.7793},{"date":"2020-08-06","close":7705.6377},{"date":"2020-08-07","close":7604.1255},{"date":"2020-08-10","close":7751.7793},{"date":"2020-08-11","close":7751.7793},{"date":"2020-08-12","close":7345.7329},{"date":"2020-08-13","close":7364.1904},{"date":"2020-08-14","close":7604.1255},{"date":"2020-08-18","close":7281.1357},{"date":"2020-08-19","close":7474.9297},{"date":"2020-08-20","close":6985.8296},{"date":"2020-08-21","close":7225.7651},{"date":"2020-08-24","close":7262.6787},{"date":"2020-08-25","close":7401.1035},{"date":"2020-08-26","close":7659.4966},{"date":"2020-08-27","close":7548.7559},{"date":"2020-08-28","close":7604.1255},{"date":"2020-08-31","close":8360.8486},{"date":"2020-09-01","close":8083.999},{"date":"2020-09-02","close":8222.4248},{"date":"2020-09-03","close":8139.3691},{"date":"2020-09-04","close":8139.3691},{"date":"2020-09-07","close":8083.999},{"date":"2020-09-08","close":8231.6514},{"date":"2020-09-09","close":8803.8057},{"date":"2020-09-10","close":8803.8057},{"date":"2020-09-11","close":8923.7744},{"date":"2020-09-14","close":8776.1201},{"date":"2020-09-15","close":9219.0811},{"date":"2020-09-16","close":8545.4141},{"date":"2020-09-17","close":8342.3906},{"date":"2020-09-18","close":8379.3037},{"date":"2020-09-21","close":8019.4004},{"date":"2020-09-22","close":7659.4966},{"date":"2020-09-23","close":7668.7241},{"date":"2020-09-24","close":7225.7651},{"date":"2020-09-25","close":7438.0166},{"date":"2020-09-28","close":7613.3545},{"date":"2020-09-29","close":7761.0073},{"date":"2020-10-05","close":7687.1807},{"date":"2020-10-06","close":7714.8657},{"date":"2020-10-07","close":7696.4087},{"date":"2020-10-08","close":7594.8984},{"date":"2020-10-12","close":7594.8984},{"date":"2020-10-13","close":7641.0396},{"date":"2020-10-14","close":7825.6055},{"date":"2020-10-15","close":7576.4409},{"date":"2020-10-16","close":7511.8433},{"date":"2020-10-19","close":7484.1587},{"date":"2020-10-20","close":7410.3315},{"date":"2020-10-21","close":7447.2446},{"date":"2020-10-22","close":7354.9614},{"date":"2020-10-23","close":7373.4185},{"date":"2020-10-26","close":7105.7974},{"date":"2020-10-27","close":7087.3408},{"date":"2020-10-28","close":7105.7974},{"date":"2020-10-29","close":7105.7974},{"date":"2020-10-30","close":7133.4829},{"date":"2020-11-02","close":7207.3086},{"date":"2020-11-03","close":7382.6465},{"date":"2020-11-04","close":7521.0713},{"date":"2020-11-05","close":7557.9844},{"date":"2020-11-06","close":7557.9844},{"date":"2020-11-09","close":7659.4966},{"date":"2020-11-10","close":7650.2681},{"date":"2020-11-11","close":7594.8984},{"date":"2020-11-12","close":7576.4409},{"date":"2020-11-13","close":7548.7559},{"date":"2020-11-16","close":7428.7871},{"date":"2020-11-17","close":7299.5918},{"date":"2020-11-18","close":7364.1904},{"date":"2020-11-19","close":7465.7012},{"date":"2020-11-20","close":7484.1587},{"date":"2020-11-23","close":7428.7871},{"date":"2020-11-24","close":7447.2446},{"date":"2020-11-25","close":7419.5605},{"date":"2020-11-26","close":7373.4185},{"date":"2020-11-27","close":7308.8203},{"date":"2020-11-30","close":7262.6787},{"date":"2020-12-01","close":7198.0806},{"date":"2020-12-02","close":7382.6465},{"date":"2020-12-03","close":7364.1904},{"date":"2020-12-04","close":7345.7329},{"date":"2020-12-07","close":7373.4185},{"date":"2020-12-08","close":7308.8203},{"date":"2020-12-09","close":7290.3633},{"date":"2020-12-10","close":7511.8433},{"date":"2020-12-11","close":7391.8755},{"date":"2020-12-14","close":7474.9297},{"date":"2020-12-15","close":7548.7559},{"date":"2020-12-16","close":7567.2129},{"date":"2020-12-17","close":7484.1587},{"date":"2020-12-18","close":7539.5278},{"date":"2020-12-21","close":7447.2446},{"date":"2020-12-22","close":7419.5605},{"date":"2020-12-23","close":7521.0713},{"date":"2020-12-24","close":7502.6147},{"date":"2020-12-28","close":7456.4731},{"date":"2020-12-29","close":7549.3311},{"date":"2020-12-30","close":7567.9019},{"date":"2021-01-04","close":7623.6167},{"date":"2021-01-05","close":7586.4741},{"date":"2021-01-06","close":7605.0449},{"date":"2021-01-07","close":7521.4736},{"date":"2021-01-08","close":7595.7598},{"date":"2021-01-11","close":7465.7593},{"date":"2021-01-12","close":7512.188},{"date":"2021-01-13","close":7605.0449},{"date":"2021-01-14","close":7697.9038},{"date":"2021-01-15","close":7660.7603},{"date":"2021-01-18","close":7298.6152},{"date":"2021-01-19","close":7298.6152},{"date":"2021-01-20","close":7419.3296},{"date":"2021-01-21","close":7670.0464},{"date":"2021-01-22","close":7586.4741},{"date":"2021-01-25","close":7725.7612},{"date":"2021-01-26","close":8041.478},{"date":"2021-01-27","close":8032.1904},{"date":"2021-01-28","close":7595.7598},{"date":"2021-01-29","close":7428.6157},{"date":"2021-02-01","close":7400.7583},{"date":"2021-02-02","close":7540.0449},{"date":"2021-02-03","close":7530.7593},{"date":"2021-02-04","close":7549.3311},{"date":"2021-02-05","close":7800.0459},{"date":"2021-02-08","close":7651.4736},{"date":"2021-02-09","close":7697.9038},{"date":"2021-02-10","close":7762.9028},{"date":"2021-02-15","close":7744.3315},{"date":"2021-02-16","close":7456.4727},{"date":"2021-02-17","close":7521.4736},{"date":"2021-02-18","close":7437.9014},{"date":"2021-02-19","close":7530.7593},{"date":"2021-02-22","close":7707.1885},{"date":"2021-02-23","close":7512.188},{"date":"2021-02-24","close":7307.8999},{"date":"2021-02-25","close":7382.187},{"date":"2021-02-26","close":7224.3281},{"date":"2021-03-02","close":7233.6143},{"date":"2021-03-03","close":7317.1865},{"date":"2021-03-04","close":7372.9009},{"date":"2021-03-05","close":7540.0449},{"date":"2021-03-08","close":7762.9028},{"date":"2021-03-09","close":8357.1924},{"date":"2021-03-10","close":7865.0469},{"date":"2021-03-11","close":7614.3306},{"date":"2021-03-12","close":7558.6162},{"date":"2021-03-15","close":7744.3315},{"date":"2021-03-16","close":8069.3345},{"date":"2021-03-17","close":8208.6211},{"date":"2021-03-18","close":8022.9043},{"date":"2021-03-19","close":8877.1963},{"date":"2021-03-22","close":8979.3398},{"date":"2021-03-23","close":8691.4805},{"date":"2021-03-24","close":8672.9102},{"date":"2021-03-25","close":8459.3359},{"date":"2021-03-26","close":8728.623},{"date":"2021-03-29","close":8477.9072},{"date":"2021-03-30","close":8561.4805},{"date":"2021-03-31","close":8691.4805},{"date":"2021-04-01","close":8607.9092},{"date":"2021-04-02","close":8617.1953},{"date":"2021-04-05","close":9378.627},{"date":"2021-04-06","close":8997.9102},{"date":"2021-04-07","close":8747.1943},{"date":"2021-04-08","close":8672.9102},{"date":"2021-04-09","close":8821.4814},{"date":"2021-04-12","close":8765.7656},{"date":"2021-04-13","close":8960.7686},{"date":"2021-04-14","close":8979.3398},{"date":"2021-04-15","close":8830.7666},{"date":"2021-04-16","close":8635.7656},{"date":"2021-04-19","close":8747.1943},{"date":"2021-04-20","close":8645.0518},{"date":"2021-04-21","close":10771.4922},{"date":"2021-04-22","close":10400.0605},{"date":"2021-04-23","close":10075.0605},{"date":"2021-04-26","close":10121.4883},{"date":"2021-04-27","close":10167.918},{"date":"2021-04-28","close":10446.4912},{"date":"2021-04-29","close":10492.9199},{"date":"2021-04-30","close":10167.918},{"date":"2021-05-03","close":10028.6299},{"date":"2021-05-04","close":9842.916},{"date":"2021-05-06","close":9889.3447},{"date":"2021-05-07","close":9889.3447},{"date":"2021-05-10","close":10121.4883},{"date":"2021-05-11","close":10167.918},{"date":"2021-05-12","close":10028.6299},{"date":"2021-05-13","close":9276.4844},{"date":"2021-05-14","close":9257.9111},{"date":"2021-05-17","close":9202.1973},{"date":"2021-05-18","close":9564.3438},{"date":"2021-05-20","close":9192.9121},{"date":"2021-05-21","close":9007.1963},{"date":"2021-05-24","close":9332.1982},{"date":"2021-05-25","close":9610.7715},{"date":"2021-05-26","close":12489.3604},{"date":"2021-05-27","close":13464.3662},{"date":"2021-05-28","close":16064.3809},{"date":"2021-05-31","close":16064.3809},{"date":"2021-06-01","close":15089.376},{"date":"2021-06-02","close":15553.6641},{"date":"2021-06-03","close":15275.0908},{"date":"2021-06-04","close":14764.374},{"date":"2021-06-07","close":14810.8027},{"date":"2021-06-08","close":14114.3691},{"date":"2021-06-09","close":14207.2275},{"date":"2021-06-10","close":14996.5186},{"date":"2021-06-11","close":15135.8037},{"date":"2021-06-14","close":14532.2285},{"date":"2021-06-15","close":14578.6582},{"date":"2021-06-16","close":15042.9473},{"date":"2021-06-17","close":14671.5166},{"date":"2021-06-18","close":15367.9492},{"date":"2021-06-21","close":16900.1016},{"date":"2021-06-22","close":21960.8457},{"date":"2021-06-23","close":23771.5703},{"date":"2021-06-24","close":24003.7168},{"date":"2021-06-25","close":23539.4277},{"date":"2021-06-28","close":23957.2852},{"date":"2021-06-29","close":23121.5664},{"date":"2021-06-30","close":23353.709},{"date":"2021-07-01","close":23307.2812},{"date":"2021-07-02","close":22425.1328},{"date":"2021-07-05","close":22471.5625},{"date":"2021-07-06","close":23260.8535},{"date":"2021-07-07","close":25582.2949},{"date":"2021-07-08","close":24885.8633},{"date":"2021-07-09","close":25071.5801},{"date":"2021-07-12","close":27578.7363},{"date":"2021-07-13","close":26603.7285},{"date":"2021-07-14","close":24468.0039},{"date":"2021-07-15","close":23678.7109},{"date":"2021-07-16","close":23492.9961},{"date":"2021-07-19","close":22842.9941},{"date":"2021-07-20","close":22982.2812},{"date":"2021-07-21","close":21867.9883},{"date":"2021-07-22","close":20707.2656},{"date":"2021-07-23","close":20567.9785},{"date":"2021-07-26","close":26696.5879},{"date":"2021-07-27","close":27671.5938},{"date":"2021-07-28","close":26093.0137},{"date":"2021-07-29","close":25164.4355},{"date":"2021-07-30","close":25721.5801},{"date":"2021-08-02","close":24885.8633},{"date":"2021-08-03","close":23585.8535},{"date":"2021-08-04","close":29435.8906},{"date":"2021-08-05","close":29528.748},{"date":"2021-08-06","close":27857.3066},{"date":"2021-08-09","close":27021.5898},{"date":"2021-08-10","close":27114.4473},{"date":"2021-08-11","close":26464.4453},{"date":"2021-08-12","close":26371.5859},{"date":"2021-08-13","close":25071.5801},{"date":"2021-08-17","close":25210.8652},{"date":"2021-08-18","close":25071.5801},{"date":"2021-08-19","close":23167.9922},{"date":"2021-08-20","close":24143.0},{"date":"2021-08-23","close":23446.5703},{"date":"2021-08-24","close":23539.4277},{"date":"2021-08-25","close":23400.1406},{"date":"2021-08-26","close":23353.709},{"date":"2021-08-27","close":24375.1445},{"date":"2021-08-30","close":23817.998},{"date":"2021-08-31","close":24885.8633},{"date":"2021-09-01","close":26325.1562},{"date":"2021-09-02","close":25489.4395},{"date":"2021-09-03","close":24607.2891},{"date":"2021-09-06","close":24328.7148},{"date":"2021-09-07","close":24560.8594},{"date":"2021-09-08","close":24050.1426},{"date":"2021-09-09","close":23075.1387},{"date":"2021-09-10","close":23028.7109},{"date":"2021-09-13","close":21960.8457},{"date":"2021-09-14","close":22192.9883},{"date":"2021-09-15","close":23167.9922},{"date":"2021-09-16","close":22425.1328},{"date":"2021-09-17","close":22285.8457},{"date":"2021-09-23","close":21450.127},{"date":"2021-09-24","close":20985.8398},{"date":"2021-09-27","close":20985.8398},{"date":"2021-09-28","close":20242.9766},{"date":"2021-09-29","close":19825.1152},{"date":"2021-09-30","close":19825.1152},{"date":"2021-10-01","close":19917.9785},{"date":"2021-10-05","close":18432.252},{"date":"2021-10-06","close":17225.1016},{"date":"2021-10-07","close":19128.6875},{"date":"2021-10-08","close":18571.5391},{"date":"2021-10-12","close":18478.6816},{"date":"2021-10-13","close":18664.3965},{"date":"2021-10-14","close":19500.1152},{"date":"2021-10-15","close":20335.8359},{"date":"2021-10-18","close":20428.6953},{"date":"2021-10-19","close":20567.9785},{"date":"2021-10-20","close":20475.1211},{"date":"2021-10-21","close":20567.9785},{"date":"2021-10-22","close":21867.9883},{"date":"2021-10-25","close":21078.6973},{"date":"2021-10-26","close":21264.4102},{"date":"2021-10-27","close":21217.9805},{"date":"2021-10-28","close":20660.8379},{"date":"2021-10-29","close":20289.4043},{"date":"2021-11-01","close":19778.6895},{"date":"2021-11-02","close":19871.5488},{"date":"2021-11-03","close":19267.9727},{"date":"2021-11-04","close":18989.3984},{"date":"2021-11-05","close":18710.8262},{"date":"2021-11-08","close":19778.6895},{"date":"2021-11-09","close":19685.832},{"date":"2021-11-10","close":19314.3984},{"date":"2021-11-11","close":18989.3984},{"date":"2021-11-12","close":19546.5449},{"date":"2021-11-15","close":20289.4043},{"date":"2021-11-16","close":21078.6973},{"date":"2021-11-17","close":22610.8496},{"date":"2021-11-18","close":23307.2812},{"date":"2021-11-19","close":23771.5703},{"date":"2021-11-22","close":21821.5586},{"date":"2021-11-23","close":21078.6973},{"date":"2021-11-24","close":21403.7012},{"date":"2021-11-25","close":21032.2676},{"date":"2021-11-26","close":19917.9785},{"date":"2021-11-29","close":19360.832},{"date":"2021-11-30","close":18200.1074},{"date":"2021-12-01","close":18850.1094},{"date":"2021-12-02","close":18571.5391},{"date":"2021-12-03","close":18989.3984},{"date":"2021-12-06","close":18571.5391},{"date":"2021-12-07","close":18478.6816},{"date":"2021-12-08","close":18571.5391},{"date":"2021-12-09","close":18896.543},{"date":"2021-12-10","close":18710.8262},{"date":"2021-12-13","close":18525.1113},{"date":"2021-12-14","close":18200.1074},{"date":"2021-12-15","close":17642.9629},{"date":"2021-12-16","close":17689.3906},{"date":"2021-12-17","close":17550.1055},{"date":"2021-12-20","close":17085.8164},{"date":"2021-12-21","close":17132.2441},{"date":"2021-12-22","close":16946.5293},{"date":"2021-12-23","close":17596.5332},{"date":"2021-12-24","close":17550.1055},{"date":"2021-12-27","close":17410.8184},{"date":"2021-12-28","close":17503.6758},{"date":"2021-12-29","close":18763.9395},{"date":"2021-12-30","close":18857.293},{"date":"2022-01-03","close":20500.0},{"date":"2022-01-04","close":18717.2656},{"date":"2022-01-05","close":18017.1172},{"date":"2022-01-06","close":17550.3535},{"date":"2022-01-07","close":17830.4102},{"date":"2022-01-10","close":17643.7051},{"date":"2022-01-11","close":16476.793},{"date":"2022-01-12","close":16803.5293},{"date":"2022-01-13","close":16476.793},{"date":"2022-01-14","close":16196.7354},{"date":"2022-01-17","close":15589.9414},{"date":"2022-01-18","close":15356.5586},{"date":"2022-01-19","close":15403.2344},{"date":"2022-01-20","close":15870.0},{"date":"2022-01-21","close":16103.3838},{"date":"2022-01-24","close":15029.8223},{"date":"2022-01-25","close":14049.6182},{"date":"2022-01-26","close":14049.6182},{"date":"2022-01-27","close":13909.5879},{"date":"2022-01-28","close":14516.3818},{"date":"2022-02-03","close":14749.7646},{"date":"2022-02-04","close":14843.1172},{"date":"2022-02-07","close":14983.1465},{"date":"2022-02-08","close":14983.1465},{"date":"2022-02-09","close":14983.1465},{"date":"2022-02-10","close":15029.8223},{"date":"2022-02-11","close":14329.6758},{"date":"2022-02-14","close":13349.4707},{"date":"2022-02-15","close":13349.4707},{"date":"2022-02-16","close":14376.3525},{"date":"2022-02-17","close":14563.0576},{"date":"2022-02-18","close":14983.1465},{"date":"2022-02-21","close":15216.5283},{"date":"2022-02-22","close":15216.5283},{"date":"2022-02-23","close":15216.5283},{"date":"2022-02-24","close":13582.8516},{"date":"2022-02-25","close":14189.6475},{"date":"2022-02-28","close":14189.6475},{"date":"2022-03-02","close":14843.1172},{"date":"2022-03-03","close":15216.5283},{"date":"2022-03-04","close":14936.4707},{"date":"2022-03-07","close":14656.4121},{"date":"2022-03-08","close":14282.999},{"date":"2022-03-10","close":14282.999},{"date":"2022-03-11","close":14936.4707},{"date":"2022-03-14","close":14423.0293},{"date":"2022-03-15","close":14423.0293},{"date":"2022-03-16","close":14889.7949},{"date":"2022-03-17","close":14889.7949},{"date":"2022-03-18","close":16990.2363},{"date":"2022-03-21","close":16570.1465},{"date":"2022-03-22","close":16663.498},{"date":"2022-03-23","close":16803.5293},{"date":"2022-03-24","close":16756.8535},{"date":"2022-03-25","close":16803.5293},{"date":"2022-03-28","close":16850.2051},{"date":"2022-03-29","close":16850.2051},{"date":"2022-03-30","close":16990.2363},{"date":"2022-03-31","close":18063.793},{"date":"2022-04-01","close":16990.2363},{"date":"2022-04-04","close":16943.5566},{"date":"2022-04-05","close":17223.6172},{"date":"2022-04-06","close":16803.5293},{"date":"2022-04-07","close":15776.6465},{"date":"2022-04-08","close":15963.3516},{"date":"2022-04-11","close":15776.6465},{"date":"2022-04-12","close":15963.3516},{"date":"2022-04-13","close":16010.0283},{"date":"2022-04-14","close":15963.3516},{"date":"2022-04-15","close":15589.9414},{"date":"2022-04-18","close":15076.5},{"date":"2022-04-19","close":15216.5283},{"date":"2022-04-20","close":15216.5283},{"date":"2022-04-21","close":15403.2344},{"date":"2022-04-22","close":15029.8223},{"date":"2022-04-25","close":14423.0293},{"date":"2022-04-26","close":14516.3818},{"date":"2022-04-27","close":14423.0293},{"date":"2022-04-28","close":14282.999},{"date":"2022-04-29","close":14423.0293},{"date":"2022-05-02","close":14423.0293},{"date":"2022-05-03","close":14563.0576},{"date":"2022-05-04","close":14516.3818},{"date":"2022-05-06","close":15029.8223},{"date":"2022-05-09","close":15550.0},{"date":"2022-05-10","close":14096.2939},{"date":"2022-05-11","close":13816.2354},{"date":"2022-05-12","close":13396.1475},{"date":"2022-05-13","close":13536.1758},{"date":"2022-05-16","close":13909.5879},{"date":"2022-05-17","close":14236.3232},{"date":"2022-05-18","close":14189.6475},{"date":"2022-05-19","close":13676.2061},{"date":"2022-05-20","close":14563.0576},{"date":"2022-05-23","close":14376.3525},{"date":"2022-05-24","close":14002.9404},{"date":"2022-05-25","close":14236.3232},{"date":"2022-05-26","close":14889.7949},{"date":"2022-05-27","close":14563.0576},{"date":"2022-05-30","close":15076.5},{"date":"2022-05-31","close":15123.1758},{"date":"2022-06-02","close":14889.7949},{"date":"2022-06-03","close":15123.1758},{"date":"2022-06-07","close":14282.999},{"date":"2022-06-08","close":14002.9404},{"date":"2022-06-09","close":13909.5879},{"date":"2022-06-10","close":14329.6758},{"date":"2022-06-13","close":12976.0586},{"date":"2022-06-14","close":12275.9102},{"date":"2022-06-15","close":11482.4121},{"date":"2022-06-16","close":11482.4121},{"date":"2022-06-17","close":11529.0869},{"date":"2022-06-20","close":10688.9111},{"date":"2022-06-21","close":11062.3223},{"date":"2022-06-22","close":10642.2354},{"date":"2022-06-23","close":9802.0586},{"date":"2022-06-24","close":10315.499},{"date":"2022-06-27","close":10735.5879},{"date":"2022-06-28","close":11015.6455},{"date":"2022-06-29","close":10968.9697},{"date":"2022-06-30","close":10408.8535},{"date":"2022-07-01","close":10128.7939},{"date":"2022-07-04","close":10035.4404},{"date":"2022-07-05","close":10502.207},{"date":"2022-07-06","close":10595.5576},{"date":"2022-07-07","close":10782.2646},{"date":"2022-07-08","close":11015.6455},{"date":"2022-07-11","close":11202.3535},{"date":"2022-07-12","close":10968.9697},{"date":"2022-07-13","close":11015.6455},{"date":"2022-07-14","close":11249.0303},{"date":"2022-07-15","close":10922.2949},{"date":"2022-07-18","close":11342.3828},{"date":"2022-07-19","close":11342.3828},{"date":"2022-07-20","close":11342.3828},{"date":"2022-07-21","close":12555.9707},{"date":"2022-07-22","close":13349.4707},{"date":"2022-07-25","close":13536.1758},{"date":"2022-07-26","close":13582.8516},{"date":"2022-07-27","close":13769.5586},{"date":"2022-07-28","close":13536.1758},{"date":"2022-07-29","close":13816.2354},{"date":"2022-08-01","close":14049.6182},{"date":"2022-08-02","close":13302.7939},{"date":"2022-08-03","close":13489.499},{"date":"2022-08-04","close":13676.2061},{"date":"2022-08-05","close":13489.499},{"date":"2022-08-08","close":13396.1475},{"date":"2022-08-09","close":13302.7939},{"date":"2022-08-10","close":12836.0293},{"date":"2022-08-11","close":13069.4111},{"date":"2022-08-12","close":12976.0586},{"date":"2022-08-16","close":13069.4111},{"date":"2022-08-17","close":12649.3232},{"date":"2022-08-18","close":12649.3232},{"date":"2022-08-19","close":12229.2354},{"date":"2022-08-22","close":11762.4707},{"date":"2022-08-23","close":11669.1172},{"date":"2022-08-24","close":11762.4707},{"date":"2022-08-25","close":12089.2061},{"date":"2022-08-26","close":11949.1768},{"date":"2022-08-29","close":11389.0586},{"date":"2022-08-30","close":12089.2061},{"date":"2022-08-31","close":12135.8818},{"date":"2022-09-01","close":11809.1455},{"date":"2022-09-02","close":12789.3525},{"date":"2022-09-05","close":12882.7051},{"date":"2022-09-06","close":14142.9707},{"date":"2022-09-07","close":14142.9707},{"date":"2022-09-08","close":13442.8232},{"date":"2022-09-13","close":13629.5293},{"date":"2022-09-14","close":12742.6748},{"date":"2022-09-15","close":12836.0293},{"date":"2022-09-16","close":12275.9102},{"date":"2022-09-19","close":11482.4121},{"date":"2022-09-20","close":11762.4707},{"date":"2022-09-21","close":11715.7939},{"date":"2022-09-22","close":11435.7344},{"date":"2022-09-23","close":10782.2646},{"date":"2022-09-26","close":10175.4697},{"date":"2022-09-27","close":10455.5293},{"date":"2022-09-28","close":9615.3516},{"date":"2022-09-29","close":9568.6758},{"date":"2022-09-30","close":9755.3818},{"date":"2022-10-04","close":10175.4697},{"date":"2022-10-05","close":9942.0889},{"date":"2022-10-06","close":10268.8223},{"date":"2022-10-07","close":10408.8535},{"date":"2022-10-11","close":9755.3818},{"date":"2022-10-12","close":9895.4111},{"date":"2022-10-13","close":9325.959},{"date":"2022-10-14","close":9708.707},{"date":"2022-10-17","close":10035.4404},{"date":"2022-10-18","close":10408.8535},{"date":"2022-10-19","close":10082.1172},{"date":"2022-10-20","close":9755.3818},{"date":"2022-10-21","close":9615.3516},{"date":"2022-10-24","close":9802.0586},{"date":"2022-10-25","close":9988.7646},{"date":"2022-10-26","close":9802.0586},{"date":"2022-10-27","close":10082.1172},{"date":"2022-10-28","close":9755.3818},{"date":"2022-10-31","close":9802.0586},{"date":"2022-11-01","close":9988.7646},{"date":"2022-11-02","close":10035.4404},{"date":"2022-11-03","close":10035.4404},{"date":"2022-11-04","close":10082.1172},{"date":"2022-11-07","close":10268.8223},{"date":"2022-11-08","close":10502.207},{"date":"2022-11-09","close":10408.8535},{"date":"2022-11-10","close":10222.1465},{"date":"2022-11-11","close":10782.2646},{"date":"2022-11-14","close":11482.4121},{"date":"2022-11-15","close":11342.3828},{"date":"2022-11-16","close":11389.0586},{"date":"2022-11-17","close":11669.1172},{"date":"2022-11-18","close":11529.0869},{"date":"2022-11-21","close":11155.6768},{"date":"2022-11-22","close":11015.6455},{"date":"2022-11-23","close":11389.0586},{"date":"2022-11-24","close":12182.5596},{"date":"2022-11-25","close":12089.2061},{"date":"2022-11-28","close":11949.1768},{"date":"2022-11-29","close":12229.2354},{"date":"2022-11-30","close":12135.8818},{"date":"2022-12-01","close":12229.2354},{"date":"2022-12-02","close":12415.9404},{"date":"2022-12-05","close":12089.2061},{"date":"2022-12-06","close":11669.1172},{"date":"2022-12-07","close":11482.4121},{"date":"2022-12-08","close":11435.7344},{"date":"2022-12-09","close":11669.1172},{"date":"2022-12-12","close":11482.4121},{"date":"2022-12-13","close":11435.7344},{"date":"2022-12-14","close":12042.5293},{"date":"2022-12-15","close":11855.8232},{"date":"2022-12-16","close":11529.0869},{"date":"2022-12-19","close":11575.7637},{"date":"2022-12-20","close":11155.6768},{"date":"2022-12-21","close":11108.999},{"date":"2022-12-22","close":11108.999},{"date":"2022-12-23","close":10688.9111},{"date":"2022-12-26","close":10782.2646},{"date":"2022-12-27","close":11202.3535},{"date":"2022-12-28","close":11629.5605},{"date":"2022-12-29","close":11202.3516},{"date":"2023-01-02","close":10870.0791},{"date":"2023-01-03","close":10965.0146},{"date":"2023-01-04","close":11107.418},{"date":"2023-01-05","close":11059.9492},{"date":"2023-01-06","close":11344.7559},{"date":"2023-01-09","close":11534.626},{"date":"2023-01-10","close":11344.7559},{"date":"2023-01-11","close":12199.1719},{"date":"2023-01-12","close":12104.2373},{"date":"2023-01-13","close":12531.4443},{"date":"2023-01-16","close":13195.9912},{"date":"2023-01-17","close":13243.458},{"date":"2023-01-18","close":12863.7188},{"date":"2023-01-19","close":12863.7188},{"date":"2023-01-20","close":12816.251},{"date":"2023-01-25","close":13338.3936},{"date":"2023-01-26","close":13006.1211},{"date":"2023-01-27","close":13205.4844},{"date":"2023-01-30","close":13395.3555},{"date":"2023-01-31","close":13813.0693},{"date":"2023-02-01","close":14107.3691},{"date":"2023-02-02","close":14752.9287},{"date":"2023-02-03","close":15189.6309},{"date":"2023-02-06","close":14430.1494},{"date":"2023-02-07","close":15047.2275},{"date":"2023-02-08","close":15379.501},{"date":"2023-02-09","close":15218.1104},{"date":"2023-02-10","close":15189.6309},{"date":"2023-02-13","close":14335.2139},{"date":"2023-02-14","close":14430.1494},{"date":"2023-02-15","close":13945.9795},{"date":"2023-02-16","close":14610.5254},{"date":"2023-02-17","close":14164.3311},{"date":"2023-02-20","close":13945.9795},{"date":"2023-02-21","close":13908.0059},{"date":"2023-02-22","close":13442.8223},{"date":"2023-02-23","close":14012.4336},{"date":"2023-02-24","close":13870.0303},{"date":"2023-02-27","close":13917.499},{"date":"2023-02-28","close":14392.1748},{"date":"2023-03-02","close":14145.3438},{"date":"2023-03-03","close":14430.1494},{"date":"2023-03-06","close":14952.293},{"date":"2023-03-07","close":14904.8252},{"date":"2023-03-08","close":14781.4092},{"date":"2023-03-09","close":16262.3975},{"date":"2023-03-10","close":15275.0732},{"date":"2023-03-13","close":14449.1357},{"date":"2023-03-14","close":13518.7715},{"date":"2023-03-15","close":13955.4727},{"date":"2023-03-16","close":13832.0566},{"date":"2023-03-17","close":14354.2002},{"date":"2023-03-20","close":14268.7588},{"date":"2023-03-21","close":14078.8887},{"date":"2023-03-22","close":14202.3047},{"date":"2023-03-23","close":13955.4727},{"date":"2023-03-24","close":14401.6689},{"date":"2023-03-27","close":13983.9531},{"date":"2023-03-28","close":15085.2012},{"date":"2023-03-29","close":14933.3047},{"date":"2023-03-30","close":14828.877},{"date":"2023-03-31","close":14401.6689},{"date":"2023-04-03","close":14268.7588},{"date":"2023-04-04","close":14268.7588},{"date":"2023-04-05","close":14107.3691},{"date":"2023-04-06","close":13575.7324},{"date":"2023-04-07","close":13727.6279},{"date":"2023-04-10","close":13015.6143},{"date":"2023-04-11","close":13158.0166},{"date":"2023-04-12","close":13205.4844},{"date":"2023-04-13","close":13661.1748},{"date":"2023-04-14","close":13423.8359},{"date":"2023-04-17","close":13252.9521},{"date":"2023-04-18","close":13167.5107},{"date":"2023-04-19","close":13262.4463},{"date":"2023-04-20","close":13082.0693},{"date":"2023-04-21","close":12673.8477},{"date":"2023-04-24","close":12635.874},{"date":"2023-04-25","close":12436.5107},{"date":"2023-04-26","close":12730.8086},{"date":"2023-04-27","close":12427.0166},{"date":"2023-04-28","close":12227.6514},{"date":"2023-05-02","close":12654.8604},{"date":"2023-05-03","close":12597.8994},{"date":"2023-05-04","close":12569.4189},{"date":"2023-05-08","close":12464.9902},{"date":"2023-05-09","close":12455.4971},{"date":"2023-05-10","close":12427.0166},{"date":"2023-05-11","close":12474.4844},{"date":"2023-05-12","close":12521.9521},{"date":"2023-05-15","close":12313.0938},{"date":"2023-05-16","close":12208.666},{"date":"2023-05-17","close":12313.0938},{"date":"2023-05-18","close":12626.3799},{"date":"2023-05-19","close":12607.3936},{"date":"2023-05-22","close":12597.8994},{"date":"2023-05-23","close":12597.8994},{"date":"2023-05-24","close":12559.9258},{"date":"2023-05-25","close":12341.5742},{"date":"2023-05-26","close":12313.0938},{"date":"2023-05-30","close":12341.5742},{"date":"2023-05-31","close":12379.5488},{"date":"2023-06-01","close":12417.5234},{"date":"2023-06-02","close":12464.9902},{"date":"2023-06-05","close":12654.8604},{"date":"2023-06-07","close":12768.7832},{"date":"2023-06-08","close":12911.1865},{"date":"2023-06-09","close":12901.6924},{"date":"2023-06-12","close":12816.251},{"date":"2023-06-13","close":12816.251},{"date":"2023-06-14","close":12436.5107},{"date":"2023-06-15","close":12379.5488},{"date":"2023-06-16","close":12455.4971},{"date":"2023-06-19","close":12398.5352},{"date":"2023-06-20","close":12303.6016},{"date":"2023-06-21","close":12208.666},{"date":"2023-06-22","close":12123.2236},{"date":"2023-06-23","close":12075.7568},{"date":"2023-06-26","close":12246.6396},{"date":"2023-06-27","close":12721.3145},{"date":"2023-06-28","close":12939.666},{"date":"2023-06-29","close":12768.7832},{"date":"2023-06-30","close":12645.3672},{"date":"2023-07-03","close":12721.3145},{"date":"2023-07-04","close":13072.5742},{"date":"2023-07-05","close":12958.6523},{"date":"2023-07-06","close":12512.458},{"date":"2023-07-07","close":12094.7422},{"date":"2023-07-10","close":11980.8213},{"date":"2023-07-11","close":12047.2754},{"date":"2023-07-12","close":12037.7822},{"date":"2023-07-13","close":12189.6797},{"date":"2023-07-14","close":11971.3271},{"date":"2023-07-17","close":12047.2754},{"date":"2023-07-18","close":11620.0674},{"date":"2023-07-19","close":11525.1328},{"date":"2023-07-20","close":11363.7422},{"date":"2023-07-21","close":11211.8467},{"date":"2023-07-24","close":10889.0654},{"date":"2023-07-25","close":10851.0928},{"date":"2023-07-26","close":10290.9736},{"date":"2023-07-27","close":10604.2607},{"date":"2023-07-28","close":10737.1709},{"date":"2023-07-31","close":10765.6514},{"date":"2023-08-01","close":11221.3408},{"date":"2023-08-02","close":12332.082},{"date":"2023-08-03","close":11781.457},{"date":"2023-08-04","close":11088.4307},{"date":"2023-08-07","close":11325.7686},{"date":"2023-08-08","close":12056.7695},{"date":"2023-08-09","close":11639.0537},{"date":"2023-08-10","close":11487.1572},{"date":"2023-08-11","close":11392.2236},{"date":"2023-08-14","close":11866.8984},{"date":"2023-08-16","close":11705.5098},{"date":"2023-08-17","close":10661.2207},{"date":"2023-08-18","close":10385.9092},{"date":"2023-08-21","close":10319.4551},{"date":"2023-08-22","close":10594.7676},{"date":"2023-08-23","close":13347.8887},{"date":"2023-08-24","close":12341.5742},{"date":"2023-08-25","close":11904.873},{"date":"2023-08-28","close":12151.7051},{"date":"2023-08-29","close":11999.8076},{"date":"2023-08-30","close":12028.2881},{"date":"2023-08-31","close":11629.5605},{"date":"2023-09-01","close":11392.2236},{"date":"2023-09-04","close":11183.3652},{"date":"2023-09-05","close":11221.3408},{"date":"2023-09-06","close":11145.3906},{"date":"2023-09-07","close":10860.5859},{"date":"2023-09-08","close":10946.0273},{"date":"2023-09-11","close":11059.9492},{"date":"2023-09-12","close":10955.5215},{"date":"2023-09-13","close":10765.6514},{"date":"2023-09-14","close":10851.0928},{"date":"2023-09-15","close":11278.3008},{"date":"2023-09-18","close":11088.4307},{"date":"2023-09-19","close":10927.04},{"date":"2023-09-20","close":11572.5996},{"date":"2023-09-21","close":11031.4688},{"date":"2023-09-22","close":10718.1836},{"date":"2023-09-25","close":10490.3379},{"date":"2023-09-26","close":10262.4932},{"date":"2023-09-27","close":10528.3125},{"date":"2023-10-04","close":10110.5986},{"date":"2023-10-05","close":9873.2607},{"date":"2023-10-06","close":10471.3516},{"date":"2023-10-10","close":10271.9863},{"date":"2023-10-11","close":10423.8838},{"date":"2023-10-12","close":10452.3652},{"date":"2023-10-13","close":10366.9238},{"date":"2023-10-16","close":10186.5459},{"date":"2023-10-17","close":10433.377},{"date":"2023-10-18","close":10385.9092},{"date":"2023-10-19","close":10044.1426},{"date":"2023-10-20","close":10034.6484},{"date":"2023-10-23","close":9806.8047},{"date":"2023-10-24","close":9778.3232},{"date":"2023-10-25","close":9930.2207},{"date":"2023-10-26","close":9540.9863},{"date":"2023-10-27","close":9446.0508},{"date":"2023-10-30","close":9493.5195},{"date":"2023-10-31","close":9455.5449},{"date":"2023-11-01","close":9673.8955},{"date":"2023-11-02","close":9911.2334},{"date":"2023-11-03","close":9844.7793},{"date":"2023-11-06","close":10091.6104},{"date":"2023-11-07","close":9911.2334},{"date":"2023-11-08","close":9949.207},{"date":"2023-11-09","close":9930.2207},{"date":"2023-11-10","close":9711.8701},{"date":"2023-11-13","close":9493.5195},{"date":"2023-11-14","close":9664.4023},{"date":"2023-11-15","close":9797.3115},{"date":"2023-11-16","close":9854.2734},{"date":"2023-11-17","close":9683.3887},{"date":"2023-11-20","close":9835.2852},{"date":"2023-11-21","close":9844.7793},{"date":"2023-11-22","close":9778.3232},{"date":"2023-11-23","close":9692.8828},{"date":"2023-11-24","close":9654.9092},{"date":"2023-11-27","close":9569.4678},{"date":"2023-11-28","close":9540.9863},{"date":"2023-11-29","close":9531.4922},{"date":"2023-11-30","close":9550.4805},{"date":"2023-12-01","close":9503.0127},{"date":"2023-12-04","close":9559.9736},{"date":"2023-12-05","close":9559.9736},{"date":"2023-12-06","close":9578.9609},{"date":"2023-12-07","close":9531.4922},{"date":"2023-12-08","close":9635.9219},{"date":"2023-12-11","close":9835.2852},{"date":"2023-12-12","close":9759.3369},{"date":"2023-12-13","close":9702.377},{"date":"2023-12-14","close":9711.8701},{"date":"2023-12-15","close":9654.9092},{"date":"2023-12-18","close":9711.8701},{"date":"2023-12-19","close":9683.3887},{"date":"2023-12-20","close":9664.4023},{"date":"2023-12-21","close":9645.4141},{"date":"2023-12-22","close":9607.4424},{"date":"2023-12-26","close":10034.6484},{"date":"2023-12-27","close":9986.7285},{"date":"2023-12-28","close":10101.7383},{"date":"2024-01-02","close":10149.6602},{"date":"2024-01-03","close":10418.0176},{"date":"2024-01-04","close":10427.6016},{"date":"2024-01-05","close":10331.7598},{"date":"2024-01-08","close":10446.7695},{"date":"2024-01-09","close":10801.3857},{"date":"2024-01-10","close":10791.8008},{"date":"2024-01-11","close":10801.3857},{"date":"2024-01-12","close":10513.8594},{"date":"2024-01-15","close":10446.7695},{"date":"2024-01-16","close":10494.6914},{"date":"2024-01-17","close":10111.3232},{"date":"2024-01-18","close":10111.3232},{"date":"2024-01-19","close":10360.5117},{"date":"2024-01-22","close":10331.7598},{"date":"2024-01-23","close":10494.6914},{"date":"2024-01-24","close":10149.6602},{"date":"2024-01-25","close":9833.3818},{"date":"2024-01-26","close":10178.4131},{"date":"2024-01-29","close":10168.8281},{"date":"2024-01-30","close":9919.6396},{"date":"2024-01-31","close":9785.4609},{"date":"2024-02-01","close":9756.708},{"date":"2024-02-02","close":9833.3818},{"date":"2024-02-05","close":9680.0342},{"date":"2024-02-06","close":9660.8662},{"date":"2024-02-07","close":9737.5391},{"date":"2024-02-08","close":9881.3018},{"date":"2024-02-13","close":9766.292},{"date":"2024-02-14","close":9775.876},{"date":"2024-02-15","close":10149.6602},{"date":"2024-02-16","close":10101.7383},{"date":"2024-02-19","close":10120.9072},{"date":"2024-02-20","close":10063.4023},{"date":"2024-02-21","close":9967.5596},{"date":"2024-02-22","close":9833.3818},{"date":"2024-02-23","close":9737.5391},{"date":"2024-02-26","close":9871.7178},{"date":"2024-02-27","close":9660.8662},{"date":"2024-02-28","close":9660.8662},{"date":"2024-02-29","close":9622.5283},{"date":"2024-03-04","close":9584.1934},{"date":"2024-03-05","close":9536.2715},{"date":"2024-03-06","close":9488.3516},{"date":"2024-03-07","close":9219.9932},{"date":"2024-03-08","close":9258.3301},{"date":"2024-03-11","close":9267.915},{"date":"2024-03-12","close":9200.8252},{"date":"2024-03-13","close":9287.083},{"date":"2024-03-14","close":9229.5781},{"date":"2024-03-15","close":9229.5781},{"date":"2024-03-18","close":9239.1621},{"date":"2024-03-19","close":9172.0723},{"date":"2024-03-20","close":9104.9824},{"date":"2024-03-21","close":9037.8945},{"date":"2024-03-22","close":9152.9043},{"date":"2024-03-25","close":9421.2617},{"date":"2024-03-26","close":9363.7559},{"date":"2024-03-27","close":9248.7461},{"date":"2024-03-28","close":9392.5088},{"date":"2024-03-29","close":9488.3516},{"date":"2024-04-01","close":9497.9355},{"date":"2024-04-02","close":9344.5879},{"date":"2024-04-03","close":9152.9043},{"date":"2024-04-04","close":9172.0723},{"date":"2024-04-05","close":8942.0518},{"date":"2024-04-08","close":8980.3887},{"date":"2024-04-09","close":9057.0625},{"date":"2024-04-11","close":8980.3887},{"date":"2024-04-12","close":9009.1416},{"date":"2024-04-15","close":8855.7939},{"date":"2024-04-16","close":8597.0205},{"date":"2024-04-17","close":8462.8418},{"date":"2024-04-18","close":8597.0205},{"date":"2024-04-19","close":8510.7627},{"date":"2024-04-22","close":8625.7734},{"date":"2024-04-23","close":8606.6055},{"date":"2024-04-24","close":8846.209},{"date":"2024-04-25","close":8922.8838},{"date":"2024-04-26","close":8903.7148},{"date":"2024-04-29","close":8874.9619},{"date":"2024-04-30","close":8836.626},{"date":"2024-05-02","close":8817.457},{"date":"2024-05-03","close":8788.7041},{"date":"2024-05-07","close":8769.5361},{"date":"2024-05-08","close":8779.1211},{"date":"2024-05-09","close":8807.873},{"date":"2024-05-10","close":8721.6152},{"date":"2024-05-13","close":8597.0205},{"date":"2024-05-14","close":8635.3574},{"date":"2024-05-16","close":8597.0205},{"date":"2024-05-17","close":8625.7734},{"date":"2024-05-20","close":8625.7734},{"date":"2024-05-21","close":8587.4355},{"date":"2024-05-22","close":8721.6152},{"date":"2024-05-23","close":8721.6152},{"date":"2024-05-24","close":8654.5254},{"date":"2024-05-27","close":8654.5254},{"date":"2024-05-28","close":8827.041},{"date":"2024-05-29","close":8817.457},{"date":"2024-05-30","close":8779.1211},{"date":"2024-05-31","close":8759.9512},{"date":"2024-06-03","close":8846.209},{"date":"2024-06-04","close":8846.209},{"date":"2024-06-05","close":8827.041},{"date":"2024-06-07","close":8827.041},{"date":"2024-06-10","close":8817.457},{"date":"2024-06-11","close":8807.873},{"date":"2024-06-12","close":8807.873},{"date":"2024-06-13","close":8865.3789},{"date":"2024-06-14","close":8855.7939},{"date":"2024-06-17","close":8836.626},{"date":"2024-06-18","close":8807.873},{"date":"2024-06-19","close":8807.873},{"date":"2024-06-20","close":8980.3887},{"date":"2024-06-21","close":8884.5469},{"date":"2024-06-24","close":8855.7939},{"date":"2024-06-25","close":8846.209},{"date":"2024-06-26","close":8913.2988},{"date":"2024-06-27","close":8903.7148},{"date":"2024-06-28","close":8913.2988},{"date":"2024-07-01","close":8894.1309},{"date":"2024-07-02","close":8807.873},{"date":"2024-07-03","close":8702.4463},{"date":"2024-07-04","close":8616.1885},{"date":"2024-07-05","close":8702.4463},{"date":"2024-07-08","close":8692.8633},{"date":"2024-07-09","close":8673.6934},{"date":"2024-07-10","close":8606.6055},{"date":"2024-07-11","close":8482.0098},{"date":"2024-07-12","close":8568.2676},{"date":"2024-07-15","close":8558.6836},{"date":"2024-07-16","close":8606.6055},{"date":"2024-07-17","close":8453.2578},{"date":"2024-07-18","close":8242.4053},{"date":"2024-07-19","close":8242.4053},{"date":"2024-07-22","close":8079.4741},{"date":"2024-07-23","close":7571.5122},{"date":"2024-07-24","close":7581.0962},{"date":"2024-07-25","close":7379.8281},{"date":"2024-07-26","close":7456.502},{"date":"2024-07-29","close":7466.0859},{"date":"2024-07-30","close":7485.2544},{"date":"2024-07-31","close":7466.0859},{"date":"2024-08-01","close":7916.543},{"date":"2024-08-02","close":7772.7803},{"date":"2024-08-05","close":6651.4302},{"date":"2024-08-06","close":6900.6182},{"date":"2024-08-07","close":7101.8867},{"date":"2024-08-08","close":7092.3027},{"date":"2024-08-09","close":7418.1646},{"date":"2024-08-12","close":7552.3438},{"date":"2024-08-13","close":7466.0859},{"date":"2024-08-14","close":7571.5122},{"date":"2024-08-16","close":7485.2544},{"date":"2024-08-19","close":7494.8384},{"date":"2024-08-20","close":7514.0073},{"date":"2024-08-21","close":7475.6699},{"date":"2024-08-22","close":7351.0762},{"date":"2024-08-23","close":7370.2441},{"date":"2024-08-26","close":7245.6494},{"date":"2024-08-27","close":7322.3232},{"date":"2024-08-28","close":7322.3232},{"date":"2024-08-29","close":7293.5708},{"date":"2024-08-30","close":7283.9868},{"date":"2024-09-02","close":7264.8184},{"date":"2024-09-03","close":7245.6494},{"date":"2024-09-04","close":6967.708},{"date":"2024-09-05","close":7053.9658},{"date":"2024-09-06","close":6843.1133},{"date":"2024-09-09","close":6833.5293},{"date":"2024-09-10","close":6766.4399},{"date":"2024-09-11","close":6728.103},{"date":"2024-09-12","close":6891.0342},{"date":"2024-09-13","close":6938.9556},{"date":"2024-09-19","close":6862.2817},{"date":"2024-09-20","close":6996.4609},{"date":"2024-09-23","close":7053.9658},{"date":"2024-09-24","close":7082.7188},{"date":"2024-09-25","close":6977.292},{"date":"2024-09-26","close":7034.7974},{"date":"2024-09-27","close":7303.1548},{"date":"2024-09-30","close":7398.9966},{"date":"2024-10-02","close":7398.9966},{"date":"2024-10-04","close":7351.0762},{"date":"2024-10-07","close":7322.3232},{"date":"2024-10-08","close":7159.3916},{"date":"2024-10-10","close":6919.7871},{"date":"2024-10-11","close":6900.6182},{"date":"2024-10-14","close":6900.6182},{"date":"2024-10-15","close":6862.2817},{"date":"2024-10-16","close":6919.7871},{"date":"2024-10-17","close":6929.3711},{"date":"2024-10-18","close":6756.8555},{"date":"2024-10-21","close":6718.519},{"date":"2024-10-22","close":6546.0034},{"date":"2024-10-23","close":6613.0928},{"date":"2024-10-24","close":6603.5088},{"date":"2024-10-25","close":6718.519},{"date":"2024-10-28","close":6737.6875},{"date":"2024-10-29","close":6862.2817},{"date":"2024-10-30","close":6823.9453},{"date":"2024-10-31","close":6823.9453},{"date":"2024-11-01","close":6833.5293},{"date":"2024-11-04","close":6833.5293},{"date":"2024-11-05","close":6852.6978},{"date":"2024-11-06","close":6756.8555},{"date":"2024-11-07","close":6776.0239},{"date":"2024-11-08","close":7063.5498},{"date":"2024-11-11","close":6795.1924},{"date":"2024-11-12","close":6593.9248},{"date":"2024-11-13","close":6383.0723},{"date":"2024-11-14","close":6555.5879},{"date":"2024-11-15","close":6766.4399},{"date":"2024-11-18","close":6689.7666},{"date":"2024-11-19","close":6632.2612},{"date":"2024-11-20","close":6766.4399},{"date":"2024-11-21","close":6814.3608},{"date":"2024-11-22","close":6843.1133},{"date":"2024-11-25","close":6871.8657},{"date":"2024-11-26","close":6900.6182},{"date":"2024-11-27","close":7121.0552},{"date":"2024-11-28","close":7408.5806},{"date":"2024-11-29","close":7236.0654},{"date":"2024-12-02","close":7053.9658},{"date":"2024-12-03","close":7121.0552},{"date":"2024-12-04","close":6948.5396},{"date":"2024-12-05","close":6938.9556},{"date":"2024-12-06","close":6881.4502},{"date":"2024-12-09","close":6315.9829},{"date":"2024-12-10","close":6603.5088},{"date":"2024-12-11","close":7121.0552},{"date":"2024-12-12","close":7159.3916},{"date":"2024-12-13","close":7073.1338},{"date":"2024-12-16","close":7456.502},{"date":"2024-12-17","close":7801.5327},{"date":"2024-12-18","close":8184.9004},{"date":"2024-12-19","close":8290.3271},{"date":"2024-12-20","close":8021.9688},{"date":"2024-12-23","close":7993.2168},{"date":"2024-12-24","close":7590.6802},{"date":"2024-12-26","close":7466.0859},{"date":"2024-12-27","close":8223.375},{"date":"2024-12-30","close":8669.9805},{"date":"2025-01-02","close":8495.2217},{"date":"2025-01-03","close":9077.751},{"date":"2025-01-06","close":9660.2803},{"date":"2025-01-07","close":9543.7744},{"date":"2025-01-08","close":9242.8018},{"date":"2025-01-09","close":8271.9189},{"date":"2025-01-10","close":8242.792},{"date":"2025-01-13","close":8679.6895},{"date":"2025-01-14","close":8485.5127},{"date":"2025-01-15","close":8767.0684},{"date":"2025-01-16","close":8835.0312},{"date":"2025-01-17","close":10932.1367},{"date":"2025-01-20","close":11068.0605},{"date":"2025-01-21","close":10126.3037},{"date":"2025-01-22","close":9951.5449},{"date":"2025-01-23","close":10961.2627},{"date":"2025-01-24","close":10000.0889},{"date":"2025-01-31","close":9485.5215},{"date":"2025-02-03","close":8592.3096},{"date":"2025-02-04","close":8873.8652},{"date":"2025-02-05","close":9048.624},{"date":"2025-02-06","close":9291.3457},{"date":"2025-02-07","close":9233.0928},{"date":"2025-02-10","close":9223.3828},{"date":"2025-02-11","close":9640.8633},{"date":"2025-02-12","close":9203.9658},{"date":"2025-02-13","close":9097.1689},{"date":"2025-02-14","close":8932.1182},{"date":"2025-02-17","close":8980.6631},{"date":"2025-02-18","close":9048.624},{"date":"2025-02-19","close":8970.9541},{"date":"2025-02-20","close":9038.916},{"date":"2025-02-21","close":8825.3213},{"date":"2025-02-24","close":8941.8271},{"date":"2025-02-25","close":8737.9424},{"date":"2025-02-26","close":8835.0312},{"date":"2025-02-27","close":8757.3594},{"date":"2025-02-28","close":8456.3867},{"date":"2025-03-04","close":8475.8037},{"date":"2025-03-05","close":8621.4365},{"date":"2025-03-06","close":8466.0947},{"date":"2025-03-07","close":8553.4746},{"date":"2025-03-10","close":8592.3096},{"date":"2025-03-11","close":8378.7158},{"date":"2025-03-12","close":8388.4248},{"date":"2025-03-13","close":8592.3096},{"date":"2025-03-14","close":8485.5127},{"date":"2025-03-17","close":8592.3096},{"date":"2025-03-18","close":8689.3984},{"date":"2025-03-19","close":8669.9805},{"date":"2025-03-20","close":8495.2217},{"date":"2025-03-21","close":8281.6279},{"date":"2025-03-24","close":8223.375},{"date":"2025-03-25","close":8203.9561},{"date":"2025-03-26","close":8223.375},{"date":"2025-03-27","close":8194.248},{"date":"2025-03-28","close":8000.0718},{"date":"2025-03-31","close":7669.9717},{"date":"2025-04-01","close":8417.5508},{"date":"2025-04-02","close":8155.4126},{"date":"2025-04-03","close":8446.6777},{"date":"2025-04-04","close":9097.1689},{"date":"2025-04-07","close":8699.1064},{"date":"2025-04-08","close":11301.0723},{"date":"2025-04-09","close":9922.4189},{"date":"2025-04-10","close":9873.875},{"date":"2025-04-11","close":9504.9395},{"date":"2025-04-14","close":9436.9775},{"date":"2025-04-15","close":9184.5488},{"date":"2025-04-16","close":8815.6123},{"date":"2025-04-17","close":8932.1182},{"date":"2025-04-18","close":9223.3828},{"date":"2025-04-21","close":8835.0312},{"date":"2025-04-22","close":8825.3213},{"date":"2025-04-23","close":8602.0195},{"date":"2025-04-24","close":8495.2217},{"date":"2025-04-25","close":8592.3096},{"date":"2025-04-28","close":8650.5625},{"date":"2025-04-29","close":8747.6514},{"date":"2025-04-30","close":8446.6777},{"date":"2025-05-02","close":8165.1221},{"date":"2025-05-07","close":7961.2358},{"date":"2025-05-08","close":8320.4629},{"date":"2025-05-09","close":8213.666},{"date":"2025-05-12","close":9990.3809},{"date":"2025-05-13","close":8932.1182},{"date":"2025-05-14","close":8805.9043},{"date":"2025-05-15","close":8534.0566},{"date":"2025-05-16","close":8611.7275},{"date":"2025-05-19","close":8582.6006},{"date":"2025-05-20","close":8728.2334},{"date":"2025-05-21","close":8602.0195},{"date":"2025-05-22","close":8660.2725},{"date":"2025-05-23","close":8640.8535},{"date":"2025-05-26","close":8835.0312},{"date":"2025-05-27","close":8708.8154},{"date":"2025-05-28","close":8737.9424},{"date":"2025-05-29","close":8650.5625},{"date":"2025-05-30","close":8485.5127},{"date":"2025-06-02","close":8398.1338},{"date":"2025-06-04","close":8495.2217},{"date":"2025-06-05","close":8592.3096},{"date":"2025-06-09","close":8922.4102},{"date":"2025-06-10","close":8854.4482},{"date":"2025-06-11","close":8970.9541},{"date":"2025-06-12","close":9077.751},{"date":"2025-06-13","close":8835.0312},{"date":"2025-06-16","close":8961.2451},{"date":"2025-06-17","close":8951.5371},{"date":"2025-06-18","close":8980.6631},{"date":"2025-06-19","close":9038.916},{"date":"2025-06-20","close":9097.1689},{"date":"2025-06-23","close":8854.4482},{"date":"2025-06-24","close":9155.4219},{"date":"2025-06-25","close":9242.8018},{"date":"2025-06-26","close":9048.624},{"date":"2025-06-27","close":9048.625},{"date":"2025-06-30","close":8822.8994},{"date":"2025-07-01","close":8783.6436},{"date":"2025-07-02","close":9127.1377},{"date":"2025-07-03","close":9627.6582},{"date":"2025-07-04","close":9411.7471},{"date":"2025-07-07","close":9186.0225},{"date":"2025-07-08","close":9225.2793},{"date":"2025-07-09","close":9823.9404},{"date":"2025-07-10","close":10373.5312},{"date":"2025-07-11","close":10697.3975},{"date":"2025-07-14","close":10226.3193},{"date":"2025-07-15","close":10236.1338},{"date":"2025-07-16","close":10108.5498},{"date":"2025-07-17","close":10295.0186},{"date":"2025-07-18","close":10324.4609},{"date":"2025-07-21","close":10030.0371},{"date":"2025-07-22","close":10422.6025},{"date":"2025-07-23","close":10108.5498},{"date":"2025-07-24","close":9882.8252},{"date":"2025-07-25","close":9657.1006},{"date":"2025-07-28","close":9333.2344},{"date":"2025-07-29","close":9411.7471},{"date":"2025-07-30","close":9519.7031},{"date":"2025-07-31","close":9823.9404},{"date":"2025-08-01","close":9460.8184},{"date":"2025-08-04","close":9460.8184},{"date":"2025-08-05","close":9676.7285},{"date":"2025-08-06","close":9686.543},{"date":"2025-08-07","close":9676.7285},{"date":"2025-08-08","close":9539.3311},{"date":"2025-08-11","close":9657.1006},{"date":"2025-08-12","close":9715.9854},{"date":"2025-08-13","close":9755.2422},{"date":"2025-08-14","close":9549.1455},{"date":"2025-08-18","close":9244.9072},{"date":"2025-08-19","close":8989.7402},{"date":"2025-08-20","close":8852.3418},{"date":"2025-08-21","close":8773.8291},{"date":"2025-08-22","close":9019.1826},{"date":"2025-08-25","close":9166.3945},{"date":"2025-08-26","close":9087.8809},{"date":"2025-08-27","close":9068.2529},{"date":"2025-08-28","close":8979.9258},{"date":"2025-08-29","close":8862.1562},{"date":"2025-09-01","close":8646.2451},{"date":"2025-09-02","close":9136.9521},{"date":"2025-09-03","close":8930.8555},{"date":"2025-09-04","close":8911.2266},{"date":"2025-09-05","close":8911.2266},{"date":"2025-09-08","close":8813.0859},{"date":"2025-09-09","close":8754.2012},{"date":"2025-09-10","close":8754.2012},{"date":"2025-09-11","close":8773.8291},{"date":"2025-09-12","close":8950.4834},{"date":"2025-09-15","close":8921.041},{"date":"2025-09-16","close":8852.3418},{"date":"2025-09-17","close":8871.9707},{"date":"2025-09-18","close":9215.4648},{"date":"2025-09-19","close":9400.0},{"date":"2025-09-22","close":9205.6504},{"date":"2025-09-23","close":9038.8105},{"date":"2025-09-24","close":9048.625},{"date":"2025-09-25","close":8979.9258},{"date":"2025-09-26","close":8734.5723},{"date":"2025-09-29","close":8773.8291},{"date":"2025-09-30","close":8773.8291},{"date":"2025-10-01","close":8813.0859},{"date":"2025-10-02","close":8881.7842},{"date":"2025-10-10","close":9028.9961},{"date":"2025-10-13","close":8901.4131},{"date":"2025-10-14","close":9127.1377},{"date":"2025-10-15","close":9087.8809},{"date":"2025-10-16","close":8930.8555},{"date":"2025-10-17","close":8705.1299},{"date":"2025-10-20","close":8803.2715},{"date":"2025-10-21","close":8783.6436},{"date":"2025-10-22","close":8803.2715},{"date":"2025-10-23","close":8695.3164},{"date":"2025-10-24","close":8773.8291},{"date":"2025-10-27","close":9078.0674},{"date":"2025-10-28","close":9028.9961},{"date":"2025-10-29","close":9509.8887},{"date":"2025-10-30","close":9127.1377},{"date":"2025-10-31","close":9068.2529},{"date":"2025-11-03","close":9068.2529},{"date":"2025-11-04","close":9421.5615},{"date":"2025-11-05","close":9068.2529},{"date":"2025-11-06","close":9225.2793},{"date":"2025-11-07","close":8754.2012},{"date":"2025-11-10","close":8921.041},{"date":"2025-11-11","close":8911.2266},{"date":"2025-11-12","close":8862.1562},{"date":"2025-11-13","close":8764.0146},{"date":"2025-11-14","close":8440.1484},{"date":"2025-11-17","close":8292.9365},{"date":"2025-11-18","close":8008.3271},{"date":"2025-11-19","close":8047.5835},{"date":"2025-11-20","close":8184.9814},{"date":"2025-11-21","close":7851.3013},{"date":"2025-11-24","close":7851.3013},{"date":"2025-11-25","close":7831.6729},{"date":"2025-11-26","close":7900.3716},{"date":"2025-11-27","close":7812.0449},{"date":"2025-11-28","close":7988.6987},{"date":"2025-12-01","close":7988.6987},{"date":"2025-12-02","close":7998.5132},{"date":"2025-12-03","close":7978.8848},{"date":"2025-12-04","close":7920.0},{"date":"2025-12-05","close":8018.1411},{"date":"2025-12-08","close":8086.8403},{"date":"2025-12-09","close":8086.8403},{"date":"2025-12-10","close":8067.2119},{"date":"2025-12-11","close":8194.7959},{"date":"2025-12-12","close":8184.9814},{"date":"2025-12-15","close":8224.2383},{"date":"2025-12-16","close":8116.2827},{"date":"2025-12-17","close":8116.2827},{"date":"2025-12-18","close":7920.0},{"date":"2025-12-19","close":8018.1411},{"date":"2025-12-22","close":7939.6284},{"date":"2025-12-23","close":7861.1152},{"date":"2025-12-24","close":7900.3716},{"date":"2025-12-26","close":7920.0},{"date":"2025-12-29","close":8010.0},{"date":"2025-12-30","close":8090.0},{"date":"2026-01-02","close":8160.0},{"date":"2026-01-05","close":8160.0},{"date":"2026-01-06","close":8110.0},{"date":"2026-01-07","close":8150.0},{"date":"2026-01-08","close":7940.0},{"date":"2026-01-09","close":7970.0},{"date":"2026-01-12","close":7990.0},{"date":"2026-01-13","close":8000.0},{"date":"2026-01-14","close":8020.0},{"date":"2026-01-15","close":8710.0},{"date":"2026-01-16","close":8280.0},{"date":"2026-01-19","close":8760.0},{"date":"2026-01-20","close":8760.0},{"date":"2026-01-21","close":9390.0},{"date":"2026-01-22","close":9010.0},{"date":"2026-01-23","close":8850.0},{"date":"2026-01-26","close":9000.0},{"date":"2026-01-27","close":9010.0},{"date":"2026-01-28","close":8890.0},{"date":"2026-01-29","close":9030.0},{"date":"2026-01-30","close":8850.0},{"date":"2026-02-02","close":8770.0},{"date":"2026-02-03","close":8760.0},{"date":"2026-02-04","close":8910.0},{"date":"2026-02-05","close":8780.0},{"date":"2026-02-06","close":8610.0},{"date":"2026-02-09","close":8680.0},{"date":"2026-02-10","close":8830.0},{"date":"2026-02-11","close":8900.0},{"date":"2026-02-12","close":8920.0},{"date":"2026-02-13","close":8740.0},{"date":"2026-02-19","close":9250.0},{"date":"2026-02-20","close":9170.0},{"date":"2026-02-23","close":9360.0},{"date":"2026-02-24","close":9380.0},{"date":"2026-02-25","close":9430.0},{"date":"2026-02-26","close":9190.0},{"date":"2026-02-27","close":9320.0},{"date":"2026-03-03","close":8990.0},{"date":"2026-03-04","close":8060.0},{"date":"2026-03-05","close":8580.0},{"date":"2026-03-06","close":8670.0},{"date":"2026-03-09","close":8390.0},{"date":"2026-03-10","close":8940.0},{"date":"2026-03-11","close":10940.0},{"date":"2026-03-12","close":10790.0},{"date":"2026-03-13","close":10630.0},{"date":"2026-03-16","close":10390.0},{"date":"2026-03-17","close":10310.0},{"date":"2026-03-18","close":10250.0},{"date":"2026-03-19","close":9900.0},{"date":"2026-03-20","close":10410.0},{"date":"2026-03-23","close":9970.0},{"date":"2026-03-24","close":11350.0},{"date":"2026-03-25","close":11590.0},{"date":"2026-03-26","close":11470.0},{"date":"2026-03-27","close":11210.0},{"date":"2026-03-30","close":11190.0},{"date":"2026-03-31","close":10340.0},{"date":"2026-04-01","close":11360.0},{"date":"2026-04-02","close":10590.0},{"date":"2026-04-03","close":12880.0},{"date":"2026-04-06","close":12400.0},{"date":"2026-04-07","close":16120.0},{"date":"2026-04-08","close":16000.0},{"date":"2026-04-09","close":16000.0},{"date":"2026-04-10","close":17690.0},{"date":"2026-04-13","close":20400.0},{"date":"2026-04-14","close":19210.0},{"date":"2026-04-15","close":19070.0},{"date":"2026-04-16","close":16540.0},{"date":"2026-04-17","close":16550.0},{"date":"2026-04-20","close":16730.0},{"date":"2026-04-21","close":16110.0},{"date":"2026-04-22","close":15880.0},{"date":"2026-04-23","close":15460.0},{"date":"2026-04-24","close":15640.0},{"date":"2026-04-27","close":16790.0},{"date":"2026-04-28","close":15610.0},{"date":"2026-04-29","close":15270.0},{"date":"2026-04-30","close":15010.0},{"date":"2026-05-04","close":15630.0},{"date":"2026-05-06","close":15320.0},{"date":"2026-05-07","close":15490.0},{"date":"2026-05-08","close":15130.0},{"date":"2026-05-11","close":15910.0},{"date":"2026-05-12","close":14710.0},{"date":"2026-05-13","close":14850.0},{"date":"2026-05-14","close":14450.0},{"date":"2026-05-15","close":13640.0},{"date":"2026-05-18","close":13110.0},{"date":"2026-05-19","close":12790.0},{"date":"2026-05-20","close":12330.0},{"date":"2026-05-21","close":12360.0},{"date":"2026-05-22","close":14100.0},{"date":"2026-05-26","close":15160.0},{"date":"2026-05-27","close":13930.0},{"date":"2026-05-28","close":12710.0},{"date":"2026-05-29","close":12920.0},{"date":"2026-06-01","close":12320.0},{"date":"2026-06-02","close":11640.0},{"date":"2026-06-04","close":11670.0},{"date":"2026-06-05","close":11190.0},{"date":"2026-06-08","close":10260.0},{"date":"2026-06-09","close":10830.0},{"date":"2026-06-10","close":10380.0},{"date":"2026-06-11","close":10610.0},{"date":"2026-06-12","close":10570.0},{"date":"2026-06-15","close":10600.0},{"date":"2026-06-16","close":10560.0},{"date":"2026-06-17","close":10170.0},{"date":"2026-06-18","close":9920.0},{"date":"2026-06-19","close":9590.0},{"date":"2026-06-22","close":9590.0},{"date":"2026-06-23","close":9010.0},{"date":"2026-06-24","close":9120.0},{"date":"2026-06-25","close":8980.0},{"date":"2026-06-26","close":8430.0},{"date":"2026-06-29","close":8890.0},{"date":"2026-06-30","close":8850.0},{"date":"2026-07-01","close":9040.0},{"date":"2026-07-02","close":8500.0},{"date":"2026-07-03","close":8780.0},{"date":"2026-07-06","close":8560.0},{"date":"2026-07-07","close":8670.0},{"date":"2026-07-08","close":8350.0},{"date":"2026-07-09","close":8090.0},{"date":"2026-07-10","close":8680.0},{"date":"2026-07-13","close":8110.0},{"date":"2026-07-14","close":7900.0},{"date":"2026-07-15","close":8390.0},{"date":"2026-07-16","close":8160.0},{"date":"2026-07-20","close":7760.0},{"date":"2026-07-21","close":7920.0},{"date":"2026-07-22","close":8190.0},{"date":"2026-07-23","close":8310.0},{"date":"2026-07-24","close":8000.0},{"date":"2026-07-27","close":8190.0},{"date":"2026-07-28","close":7750.0},{"date":"2026-07-29","close":7070.0},{"date":"2026-07-30","close":7350.0},{"date":"2026-07-31","close":7980.0},{"date":"2026-08-03","close":8020.0},{"date":"2026-08-04","close":8330.0},{"date":"2026-08-05","close":9070.0},{"date":"2026-08-06","close":8830.0},{"date":"2026-08-07","close":8760.0},{"date":"2026-08-10","close":9060.0},{"date":"2026-08-11","close":9100.0},{"date":"2026-08-12","close":9280.0},{"date":"2026-08-13","close":9130.0},{"date":"2026-08-14","close":9080.0},{"date":"2026-08-18","close":9010.0},{"date":"2026-08-19","close":8720.0},{"date":"2026-08-20","close":8770.0},{"date":"2026-08-21","close":8460.0},{"date":"2026-08-24","close":8370.0},{"date":"2026-08-25","close":8450.0},{"date":"2026-08-26","close":8570.0},{"date":"2026-08-27","close":8750.0},{"date":"2026-08-28","close":8780.0},{"date":"2026-08-31","close":8620.0},{"date":"2026-09-01","close":8440.0},{"date":"2026-09-02","close":8340.0},{"date":"2026-09-03","close":8110.0},{"date":"2026-09-04","close":8220.0},{"date":"2026-09-07","close":8170.0},{"date":"2026-09-08","close":8250.0},{"date":"2026-09-09","close":8600.0},{"date":"2026-09-10","close":8530.0},{"date":"2026-09-11","close":8660.0},{"date":"2026-09-14","close":9130.0},{"date":"2026-09-15","close":8960.0},{"date":"2026-09-16","close":9050.0},{"date":"2026-09-17","close":9100.0},{"date":"2026-09-18","close":9810.0},{"date":"2026-09-21","close":9470.0},{"date":"2026-09-22","close":9360.0},{"date":"2026-09-23","close":9490.0},{"date":"2026-09-28","close":9330.0},{"date":"2026-09-29","close":9180.0},{"date":"2026-09-30","close":9170.0},{"date":"2026-10-01","close":9450.0},{"date":"2026-10-02","close":9900.0},{"date":"2026-10-06","close":10100.0},{"date":"2026-10-07","close":9750.0},{"date":"2026-10-08","close":9330.0},{"date":"2026-10-12","close":9000.0},{"date":"2026-10-13","close":8850.0},{"date":"2026-10-14","close":8860.0},{"date":"2026-10-15","close":8320.0},{"date":"2026-10-16","close":8710.0},{"date":"2026-10-19","close":9270.0},{"date":"2026-10-20","close":9110.0},{"date":"2026-10-21","close":8810.0},{"date":"2026-10-22","close":8460.0},{"date":"2026-10-23","close":8380.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-770.0,"foreign_net":770.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":567.0,"foreign_net":-567.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":207.0,"foreign_net":-207.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-3079.0,"foreign_net":3079.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-1906.0,"foreign_net":1906.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-1539.0,"foreign_net":1539.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-107.0,"foreign_net":107.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-5729.0,"foreign_net":5729.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-896.0,"foreign_net":896.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":248.0,"foreign_net":-248.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":4770.0,"foreign_net":-4770.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":2675.0,"foreign_net":-2675.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":2585.0,"foreign_net":-2585.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-4173.0,"foreign_net":4173.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-1927.0,"foreign_net":1927.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":123.0,"foreign_net":-123.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-1749.0,"foreign_net":1749.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":1876.0,"foreign_net":-1976.0,"institution_net":100.0},{"date":"2026-09-22","retail_net":-1890.0,"foreign_net":1890.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":7185.0,"foreign_net":-7185.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-4162.0,"foreign_net":4162.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":6849.0,"foreign_net":-6849.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":477.0,"foreign_net":-477.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":3789.0,"foreign_net":-3889.0,"institution_net":100.0},{"date":"2026-09-14","retail_net":-2206.0,"foreign_net":2440.0,"institution_net":-234.0},{"date":"2026-09-11","retail_net":-3056.0,"foreign_net":3056.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-950.0,"foreign_net":1002.0,"institution_net":-52.0},{"date":"2026-09-09","retail_net":-389.0,"foreign_net":389.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-2393.0,"foreign_net":2393.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":1538.0,"foreign_net":-1538.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-770.0,"foreign_net":770.0,"institution_net":0},"d3":{"retail_net":4.0,"foreign_net":-4.0,"institution_net":0},"d7":{"retail_net":-6627.0,"foreign_net":6627.0,"institution_net":0},"d14":{"retail_net":-7147.0,"foreign_net":7147.0,"institution_net":0},"d30":{"retail_net":-4032.0,"foreign_net":4118.0,"institution_net":-86.0}},"analysis":"최근 5일 외국인 순매수 4981.00, 기관 순매수 0.00. 30일 누적: 외국인 4118.00, 기관 -86.00.","foreign_flow":4981.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":8450.0,"low_30d":8060.0,"support":8332.0,"high_30d":10780.0,"change_1d":-0.1,"change_7d":-8.5,"change_30d":2.8,"resistance":10508.0,"position_in_range":14.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.89,"per":28.53,"quarter":"2024-Q2"},{"pbr":1.55,"per":17.74,"quarter":"2024-Q3"},{"pbr":1.75,"per":10.31,"quarter":"2024-Q4"},{"pbr":1.51,"per":6.79,"quarter":"2025-Q1"},{"pbr":1.71,"per":8.32,"quarter":"2025-Q2"},{"pbr":1.68,"per":7.69,"quarter":"2025-Q3"},{"pbr":1.54,"per":10.31,"quarter":"2025-Q4"},{"pbr":1.94,"per":14.5,"quarter":"2026-Q1"},{"pbr":1.61,"per":9.1,"quarter":"2026-Q2"},{"pbr":0.77,"per":8.69,"quarter":"현재"}],"timeline":[{"close":8913.2988,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7398.9966,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8669.9805,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7669.9717,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8822.8994,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8773.8291,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":8090.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10340.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8850.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.69,"pbr_5y_low":1.51,"per_5y_avg":12.59,"per_5y_low":6.79,"current_pbr":0.77,"current_per":8.69,"pbr_5y_high":1.94,"per_5y_high":28.53,"pbr_5y_median":1.68,"per_5y_median":10.31,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":33.3,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -0.6%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 8.72x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"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":2.75,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.04,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.55,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.11,"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":40.34,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.42,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":20.77,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.89,"per":28.53,"close":8913.2988,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.55,"per":17.74,"close":7398.9966,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.75,"per":10.31,"close":8669.9805,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.51,"per":6.79,"close":7669.9717,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.71,"per":8.32,"close":8822.8994,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.68,"per":7.69,"close":8773.8291,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.54,"per":10.31,"close":8090.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.94,"per":14.5,"close":10340.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.61,"per":9.1,"close":8850.0,"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":"8.7배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"3.0%"}],"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":398.76,"pbr":null,"per":null,"roa":0.027500305361254085,"roe":0.03040333935379709,"revenue":6578669822.0,"market_cap":null,"net_income":1883446626.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.40338914823258626,"total_assets":68488207722.0,"total_equity":61948676232.0,"profit_margin":0.28629596513591377,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1258625677.0,"operating_margin":0.19131917409671148},{"eps":282.31,"pbr":1.34,"per":21.31,"roa":0.023619708802549058,"roe":0.02648990907779799,"revenue":6621665104.0,"market_cap":94300000000.0,"net_income":1591122471.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.45784532143865425,"total_assets":67364186591.0,"total_equity":60065229606.0,"profit_margin":0.24029038708690334,"dividend_yield":1.49,"fiscal_quarter":"Q1","operating_income":1253178509.0,"operating_margin":0.1892542871494638},{"eps":65.86,"pbr":null,"per":null,"roa":0.005689574992783775,"roe":0.006271489949097862,"revenue":6316982990.0,"market_cap":null,"net_income":371163054.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.32598546699585146,"total_assets":65235637894.0,"total_equity":59182595685.0,"profit_margin":0.058756380156090936,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":543174550.0,"operating_margin":0.08598638794181715},{"eps":225.96,"pbr":null,"per":null,"roa":0.01969219885518814,"roe":0.021654378545587653,"revenue":5130471558.0,"market_cap":null,"net_income":1273525025.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4409071564723408,"total_assets":64671550108.0,"total_equity":58811432631.0,"profit_margin":0.24822767470841517,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":744819211.0,"operating_margin":0.14517558524198332},{"eps":138.85,"pbr":null,"per":null,"roa":0.01260037631241791,"roe":0.013489711494041892,"revenue":7543078620.0,"market_cap":null,"net_income":782541311.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3825163704842838,"total_assets":62104598434.0,"total_equity":58010233306.0,"profit_margin":0.10374296098745953,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1643370281.0,"operating_margin":0.21786466292989531},{"eps":354.05,"pbr":null,"per":null,"roa":0.03200418011062435,"roe":0.03486822166748121,"revenue":6736629425.0,"market_cap":null,"net_income":1995427850.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4793738208332574,"total_assets":62348975762.0,"total_equity":57227691995.0,"profit_margin":0.29620567261646574,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1582782383.0,"operating_margin":0.23495167733677141},{"eps":421.38,"pbr":null,"per":null,"roa":0.03943641860828554,"roe":0.04263402230603032,"revenue":7735759676.0,"market_cap":null,"net_income":2374910726.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.36361203589696417,"total_assets":60221257655.0,"total_equity":55704589845.0,"profit_margin":0.3070042019749012,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1306524277.0,"operating_margin":0.1688941140523611},{"eps":146.58,"pbr":null,"per":null,"roa":0.014011698777660456,"roe":0.015423677860919928,"revenue":5677439665.0,"market_cap":null,"net_income":826152786.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.45142329821659144,"total_assets":58961643346.0,"total_equity":53563929009.0,"profit_margin":0.14551502697475166,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":997030888.0,"operating_margin":0.17561276681572627},{"eps":208.06,"pbr":null,"per":null,"roa":0.019903862080754436,"roe":0.022109461631031037,"revenue":5643896121.0,"market_cap":null,"net_income":1172617345.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4235306210023705,"total_assets":58914061012.0,"total_equity":53036901783.0,"profit_margin":0.20776735075560404,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":744767405.0,"operating_margin":0.13195980029271698},{"eps":64.88,"pbr":null,"per":null,"roa":0.006277529809662357,"roe":0.0070429393760054046,"revenue":4700441762.0,"market_cap":null,"net_income":365660871.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3691920602078933,"total_assets":58249165211.0,"total_equity":51918787239.0,"profit_margin":0.0777928734180113,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-342934267.0,"operating_margin":-0.07295788020870707},{"eps":-2.51,"pbr":null,"per":null,"roa":-0.0002436762610551258,"roe":-0.00026991987577544807,"revenue":6698550517.0,"market_cap":null,"net_income":-14152082.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.22390348467084645,"total_assets":58077393090.0,"total_equity":52430677657.0,"profit_margin":-0.0021127081096252035,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-518428937.0,"operating_margin":-0.07739419680187506},{"eps":42.0,"pbr":null,"per":null,"roa":0.003546412716408345,"roe":0.003870090588721398,"revenue":4353235537.0,"market_cap":null,"net_income":202966242.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4371020028269148,"total_assets":57231421786.0,"total_equity":52444829739.0,"profit_margin":0.04662422703180281,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-189380120.0,"operating_margin":-0.04350330194412359}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":312.43,"per":28.53,"date":"2024-06","close":8913.3,"source":"reported"},{"eps":312.43,"per":23.9,"date":"2024-07","close":7466.09,"source":"reported"},{"eps":312.43,"per":23.31,"date":"2024-08","close":7283.99,"source":"reported"},{"eps":417.01,"per":17.74,"date":"2024-09","close":7399.0,"source":"reported"},{"eps":417.01,"per":16.36,"date":"2024-10","close":6823.95,"source":"reported"},{"eps":417.01,"per":17.35,"date":"2024-11","close":7236.07,"source":"reported"},{"eps":840.9,"per":10.31,"date":"2024-12","close":8669.98,"source":"reported"},{"eps":840.9,"per":11.28,"date":"2025-01","close":9485.52,"source":"reported"},{"eps":840.9,"per":10.06,"date":"2025-02","close":8456.39,"source":"reported"},{"eps":1130.07,"per":6.79,"date":"2025-03","close":7669.97,"source":"reported"},{"eps":1130.07,"per":7.47,"date":"2025-04","close":8446.68,"source":"reported"},{"eps":1130.07,"per":7.51,"date":"2025-05","close":8485.51,"source":"reported"},{"eps":1060.86,"per":8.32,"date":"2025-06","close":8822.9,"source":"reported"},{"eps":1060.86,"per":9.26,"date":"2025-07","close":9823.94,"source":"reported"},{"eps":1060.86,"per":8.35,"date":"2025-08","close":8862.16,"source":"reported"},{"eps":1140.24,"per":7.69,"date":"2025-09","close":8773.83,"source":"reported"},{"eps":1140.24,"per":7.95,"date":"2025-10","close":9068.25,"source":"reported"},{"eps":1140.24,"per":7.01,"date":"2025-11","close":7988.7,"source":"reported"},{"eps":784.72,"per":10.31,"date":"2025-12","close":8090.0,"source":"reported"},{"eps":784.72,"per":11.28,"date":"2026-01","close":8850.0,"source":"reported"},{"eps":784.72,"per":11.88,"date":"2026-02","close":9320.0,"source":"reported"},{"eps":712.98,"per":14.5,"date":"2026-03","close":10340.0,"source":"reported"},{"eps":712.98,"per":21.05,"date":"2026-04","close":15010.0,"source":"reported"},{"eps":712.98,"per":18.12,"date":"2026-05","close":12920.0,"source":"reported"},{"eps":972.89,"per":9.1,"date":"2026-06","close":8850.0,"source":"reported"},{"eps":972.89,"per":8.2,"date":"2026-07","close":7980.0,"source":"reported"},{"eps":972.89,"per":8.86,"date":"2026-08","close":8620.0,"source":"reported"},{"eps":972.89,"per":9.43,"date":"2026-09","close":9170.0,"source":"reported"},{"eps":972.89,"per":8.61,"date":"2026-10","close":8380.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.43,"std":5.77,"count":29,"current":8.61,"lower_1sd":6.66,"upper_1sd":18.21},"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":"옵티시스","phase":"above-fold","symbol_resolved":true}