{"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":"2026-10-23T09:53:48.461008+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":25.2,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","unit":"%","value":78.8,"direction":"higher_better","percentile":86}],"summary":"매출 +25.2%","percentile":80},"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":40.6,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.1,"direction":"higher_better","percentile":40}],"summary":"RSI 41","percentile":37},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.72x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":6.79,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.12,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":27.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 6.8x, 순차입금비율 0.1x","percentile":74}},"signals":[],"summary":"피엔에이치테크(239890)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 311.85억. 현재가 3,135원, 전일 대비 -6.4%, 30일 -5.1%. PER 10.7배 / ROE 2.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 336.00, 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":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.4,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.40%","value_pct":3.4},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":36.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.12,"direction":"lower_better","percentile":null}],"summary":"배당성향 36%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.4},"catalysts":["전분기 대비 매출 25% 성장"],"portfolio":null,"technical":{"macd":-26.19896426846026,"grade":"D","trend":"하락","atr_14":247.85714285714286,"rsi_14":40.57377049180327,"sma_20":3563.25,"sma_60":3452.5,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 40.6로 중립 구간입니다. MACD(-26.20)가 시그널선(13.42)을 하회합니다(데드크로스). SMA20 3563, SMA60 3452 — 혼조세입니다. 볼린저밴드 3281~3845 (현재 위치 -26%).","bb_lower":3281.0926857230174,"bb_upper":3845.4073142769826,"macd_signal":13.424333548719087},"change_pct":-3.28,"chart_data":[{"date":"2024-10-23","open":6806,"high":6883,"low":6500,"close":6710,"volume":162998,"rsi_14":16.92,"sma_20":8565.5,"sma_60":10106.83,"sma_120":13903.33},{"date":"2024-10-24","open":6605,"high":6730,"low":6346,"close":6576,"volume":117985,"rsi_14":17.69,"sma_20":8448.5,"sma_60":9972.67,"sma_120":13831.58},{"date":"2024-10-25","open":6634,"high":6672,"low":6269,"close":6509,"volume":65645,"rsi_14":18.23,"sma_20":8313.0,"sma_60":9842.17,"sma_120":13758.42},{"date":"2024-10-28","open":6471,"high":6758,"low":6471,"close":6710,"volume":39117,"rsi_14":22.72,"sma_20":8180.5,"sma_60":9706.33,"sma_120":13686.67},{"date":"2024-10-29","open":6710,"high":6720,"low":6538,"close":6682,"volume":25413,"rsi_14":24.3,"sma_20":8019.5,"sma_60":9570.0,"sma_120":13612.08},{"date":"2024-10-30","open":6749,"high":7075,"low":6682,"close":6749,"volume":79178,"rsi_14":30.52,"sma_20":7874.0,"sma_60":9435.83,"sma_120":13536.33},{"date":"2024-10-31","open":6749,"high":7247,"low":6730,"close":7180,"volume":122631,"rsi_14":36.69,"sma_20":7769.5,"sma_60":9317.33,"sma_120":13458.58},{"date":"2024-11-01","open":7161,"high":7305,"low":6960,"close":7132,"volume":57850,"rsi_14":40.92,"sma_20":7678.0,"sma_60":9209.67,"sma_120":13380.42},{"date":"2024-11-04","open":7132,"high":7314,"low":6988,"close":7314,"volume":48709,"rsi_14":41.69,"sma_20":7605.0,"sma_60":9109.67,"sma_120":13294.83},{"date":"2024-11-05","open":7238,"high":7640,"low":7209,"close":7276,"volume":125058,"rsi_14":46.38,"sma_20":7530.0,"sma_60":9026.67,"sma_120":13212.42},{"date":"2024-11-06","open":7487,"high":7487,"low":7094,"close":7219,"volume":53238,"rsi_14":47.06,"sma_20":7466.0,"sma_60":8979.0,"sma_120":13131.67},{"date":"2024-11-07","open":7219,"high":7276,"low":7036,"close":7046,"volume":47447,"rsi_14":54.47,"sma_20":7421.5,"sma_60":8923.17,"sma_120":13049.42},{"date":"2024-11-08","open":7008,"high":7219,"low":6931,"close":6931,"volume":34778,"rsi_14":43.6,"sma_20":7363.5,"sma_60":8863.67,"sma_120":12967.17},{"date":"2024-11-11","open":7142,"high":7142,"low":6519,"close":6567,"volume":101403,"rsi_14":44.02,"sma_20":7306.5,"sma_60":8799.67,"sma_120":12873.17},{"date":"2024-11-12","open":6663,"high":6663,"low":6298,"close":6423,"volume":86280,"rsi_14":42.99,"sma_20":7234.5,"sma_60":8725.17,"sma_120":12779.0},{"date":"2024-11-13","open":6327,"high":6605,"low":6087,"close":6212,"volume":78932,"rsi_14":41.44,"sma_20":7169.0,"sma_60":8640.83,"sma_120":12685.92},{"date":"2024-11-14","open":6183,"high":6432,"low":5924,"close":5944,"volume":101867,"rsi_14":37.86,"sma_20":7094.5,"sma_60":8554.5,"sma_120":12583.83},{"date":"2024-11-15","open":5915,"high":6183,"low":5829,"close":5991,"volume":66288,"rsi_14":33.48,"sma_20":7050.0,"sma_60":8464.33,"sma_120":12482.08},{"date":"2024-11-18","open":5896,"high":6346,"low":5896,"close":6308,"volume":61553,"rsi_14":42.41,"sma_20":7004.0,"sma_60":8400.0,"sma_120":12384.42},{"date":"2024-11-19","open":6222,"high":6413,"low":6164,"close":6317,"volume":50823,"rsi_14":41.04,"sma_20":6978.5,"sma_60":8342.17,"sma_120":12283.75},{"date":"2024-11-20","open":6337,"high":6749,"low":6317,"close":6710,"volume":51261,"rsi_14":40.08,"sma_20":6978.5,"sma_60":8285.83,"sma_120":12187.58},{"date":"2024-11-21","open":6806,"high":7056,"low":6691,"close":7008,"volume":83115,"rsi_14":47.62,"sma_20":7001.0,"sma_60":8240.17,"sma_120":12091.83},{"date":"2024-11-22","open":6931,"high":7583,"low":6931,"close":7564,"volume":138633,"rsi_14":54.17,"sma_20":7056.0,"sma_60":8209.0,"sma_120":11997.33},{"date":"2024-11-25","open":7564,"high":7564,"low":7209,"close":7219,"volume":45983,"rsi_14":49.13,"sma_20":7082.5,"sma_60":8175.67,"sma_120":11904.5},{"date":"2024-11-26","open":7219,"high":8465,"low":7199,"close":8005,"volume":399443,"rsi_14":59.76,"sma_20":7151.5,"sma_60":8160.17,"sma_120":11815.92},{"date":"2024-11-27","open":7880,"high":8053,"low":7698,"close":7899,"volume":116883,"rsi_14":60.77,"sma_20":7211.5,"sma_60":8146.17,"sma_120":11726.0},{"date":"2024-11-28","open":7899,"high":8129,"low":7775,"close":7813,"volume":64905,"rsi_14":61.22,"sma_20":7244.5,"sma_60":8127.33,"sma_120":11640.08},{"date":"2024-11-29","open":7813,"high":7813,"low":7247,"close":7334,"volume":85409,"rsi_14":59.48,"sma_20":7255.0,"sma_60":8105.5,"sma_120":11552.08},{"date":"2024-12-02","open":7334,"high":7573,"low":7334,"close":7429,"volume":47102,"rsi_14":62.59,"sma_20":7261.0,"sma_60":8074.83,"sma_120":11464.92},{"date":"2024-12-03","open":7429,"high":7612,"low":7103,"close":7257,"volume":58899,"rsi_14":63.2,"sma_20":7260.0,"sma_60":8044.33,"sma_120":11377.17},{"date":"2024-12-04","open":6931,"high":7228,"low":6902,"close":7228,"volume":44664,"rsi_14":67.27,"sma_20":7260.5,"sma_60":8011.67,"sma_120":11289.5},{"date":"2024-12-05","open":7123,"high":7257,"low":6825,"close":6979,"volume":45781,"rsi_14":62.59,"sma_20":7257.0,"sma_60":7980.83,"sma_120":11210.33},{"date":"2024-12-06","open":6979,"high":7008,"low":6471,"close":6778,"volume":49923,"rsi_14":56.17,"sma_20":7249.0,"sma_60":7948.17,"sma_120":11125.25},{"date":"2024-12-09","open":6567,"high":6710,"low":5886,"close":5896,"volume":107608,"rsi_14":45.49,"sma_20":7214.0,"sma_60":7901.33,"sma_120":11034.42},{"date":"2024-12-10","open":5953,"high":6404,"low":5953,"close":6404,"volume":22297,"rsi_14":46.8,"sma_20":7213.0,"sma_60":7858.5,"sma_120":10948.42},{"date":"2024-12-11","open":6404,"high":6893,"low":6394,"close":6720,"volume":48795,"rsi_14":47.01,"sma_20":7239.5,"sma_60":7820.83,"sma_120":10866.83},{"date":"2024-12-12","open":6768,"high":6893,"low":6432,"close":6787,"volume":44538,"rsi_14":41.02,"sma_20":7283.5,"sma_60":7786.5,"sma_120":10786.58},{"date":"2024-12-13","open":6787,"high":6912,"low":6691,"close":6806,"volume":35283,"rsi_14":44.84,"sma_20":7326.0,"sma_60":7747.33,"sma_120":10707.25},{"date":"2024-12-16","open":6854,"high":7056,"low":6816,"close":6998,"volume":30577,"rsi_14":35.21,"sma_20":7362.0,"sma_60":7712.33,"sma_120":10621.33},{"date":"2024-12-17","open":6931,"high":7535,"low":6931,"close":7535,"volume":70605,"rsi_14":45.25,"sma_20":7425.5,"sma_60":7692.0,"sma_120":10544.0},{"date":"2024-12-18","open":7765,"high":7765,"low":7372,"close":7573,"volume":46620,"rsi_14":46.84,"sma_20":7470.5,"sma_60":7671.5,"sma_120":10460.25},{"date":"2024-12-19","open":7353,"high":7640,"low":7286,"close":7410,"volume":46098,"rsi_14":51.1,"sma_20":7491.5,"sma_60":7647.0,"sma_120":10376.5},{"date":"2024-12-20","open":7420,"high":7535,"low":7199,"close":7286,"volume":71613,"rsi_14":47.95,"sma_20":7477.0,"sma_60":7615.33,"sma_120":10283.5},{"date":"2024-12-23","open":7334,"high":7592,"low":7209,"close":7372,"volume":33049,"rsi_14":51.69,"sma_20":7485.0,"sma_60":7582.67,"sma_120":10191.92},{"date":"2024-12-24","open":7410,"high":7602,"low":7362,"close":7487,"volume":18948,"rsi_14":53.7,"sma_20":7458.0,"sma_60":7543.0,"sma_120":10095.17},{"date":"2024-12-26","open":7487,"high":7525,"low":7161,"close":7228,"volume":39557,"rsi_14":53.55,"sma_20":7423.0,"sma_60":7502.83,"sma_120":9995.08},{"date":"2024-12-27","open":7094,"high":7621,"low":7094,"close":7516,"volume":35627,"rsi_14":60.27,"sma_20":7407.5,"sma_60":7473.83,"sma_120":9897.92},{"date":"2024-12-30","open":7468,"high":7573,"low":7247,"close":7477,"volume":26514,"rsi_14":78.75,"sma_20":7415.0,"sma_60":7449.33,"sma_120":9806.33},{"date":"2025-01-02","open":7468,"high":7659,"low":7401,"close":7659,"volume":12365,"rsi_14":75.89,"sma_20":7427.0,"sma_60":7431.0,"sma_120":9720.17},{"date":"2025-01-03","open":7583,"high":7957,"low":7573,"close":7765,"volume":45669,"rsi_14":73.59,"sma_20":7453.5,"sma_60":7414.5,"sma_120":9638.33},{"date":"2025-01-06","open":7775,"high":8053,"low":7775,"close":7957,"volume":42285,"rsi_14":75.0,"sma_20":7491.5,"sma_60":7406.0,"sma_120":9560.58},{"date":"2025-01-07","open":8062,"high":8120,"low":7813,"close":7813,"volume":43404,"rsi_14":70.43,"sma_20":7535.0,"sma_60":7404.5,"sma_120":9482.0},{"date":"2025-01-08","open":7842,"high":8340,"low":7334,"close":8254,"volume":72415,"rsi_14":73.14,"sma_20":7612.0,"sma_60":7408.17,"sma_120":9407.5},{"date":"2025-01-09","open":8139,"high":8398,"low":8053,"close":8350,"volume":58276,"rsi_14":67.93,"sma_20":7740.0,"sma_60":7420.17,"sma_120":9328.33},{"date":"2025-01-10","open":8398,"high":8398,"low":8062,"close":8196,"volume":43645,"rsi_14":63.05,"sma_20":7833.5,"sma_60":7427.0,"sma_120":9248.67},{"date":"2025-01-13","open":8187,"high":8196,"low":7832,"close":7851,"volume":37218,"rsi_14":58.58,"sma_20":7892.5,"sma_60":7433.67,"sma_120":9164.58},{"date":"2025-01-14","open":7717,"high":8196,"low":7717,"close":8196,"volume":36859,"rsi_14":66.32,"sma_20":7966.0,"sma_60":7448.0,"sma_120":9085.75},{"date":"2025-01-15","open":8120,"high":8695,"low":8014,"close":8062,"volume":103318,"rsi_14":62.16,"sma_20":8031.5,"sma_60":7469.17,"sma_120":9010.0},{"date":"2025-01-16","open":8139,"high":8206,"low":8014,"close":8053,"volume":39313,"rsi_14":60.35,"sma_20":8086.5,"sma_60":7484.17,"sma_120":8941.25},{"date":"2025-01-17","open":8053,"high":8139,"low":7602,"close":7832,"volume":81167,"rsi_14":61.21,"sma_20":8102.0,"sma_60":7502.0,"sma_120":8875.0},{"date":"2025-01-20","open":7832,"high":7928,"low":7698,"close":7832,"volume":29237,"rsi_14":56.57,"sma_20":8115.5,"sma_60":7521.5,"sma_120":8814.17},{"date":"2025-01-21","open":7832,"high":7918,"low":7583,"close":7669,"volume":52323,"rsi_14":53.79,"sma_20":8129.0,"sma_60":7540.5,"sma_120":8756.58},{"date":"2025-01-22","open":7592,"high":7765,"low":7362,"close":7736,"volume":76864,"rsi_14":51.59,"sma_20":8152.5,"sma_60":7561.83,"sma_120":8702.0},{"date":"2025-01-23","open":7736,"high":7851,"low":7535,"close":7554,"volume":31473,"rsi_14":45.77,"sma_20":8162.0,"sma_60":7576.5,"sma_120":8641.42},{"date":"2025-01-24","open":7669,"high":7765,"low":7506,"close":7669,"volume":29119,"rsi_14":44.05,"sma_20":8171.5,"sma_60":7593.67,"sma_120":8581.83},{"date":"2025-01-31","open":7573,"high":7631,"low":7305,"close":7429,"volume":43050,"rsi_14":42.37,"sma_20":8182.0,"sma_60":7605.5,"sma_120":8520.67},{"date":"2025-02-03","open":7295,"high":7525,"low":6902,"close":6998,"volume":45506,"rsi_14":24.9,"sma_20":8155.0,"sma_60":7602.33,"sma_120":8459.83},{"date":"2025-02-04","open":6931,"high":7401,"low":6931,"close":7295,"volume":46460,"rsi_14":30.5,"sma_20":8145.5,"sma_60":7605.17,"sma_120":8407.42},{"date":"2025-02-05","open":7343,"high":7880,"low":7305,"close":7429,"volume":61046,"rsi_14":35.71,"sma_20":8133.5,"sma_60":7607.17,"sma_120":8358.42},{"date":"2025-02-06","open":7544,"high":7640,"low":7334,"close":7621,"volume":21580,"rsi_14":45.45,"sma_20":8126.0,"sma_60":7613.17,"sma_120":8319.92},{"date":"2025-02-07","open":7803,"high":7803,"low":7228,"close":7381,"volume":167556,"rsi_14":33.2,"sma_20":8096.0,"sma_60":7616.0,"sma_120":8297.5},{"date":"2025-02-10","open":7305,"high":7890,"low":6864,"close":7679,"volume":206213,"rsi_14":42.59,"sma_20":8089.0,"sma_60":7627.0,"sma_120":8275.08},{"date":"2025-02-11","open":7650,"high":7650,"low":7391,"close":7573,"volume":46918,"rsi_14":41.07,"sma_20":8053.5,"sma_60":7638.17,"sma_120":8250.92},{"date":"2025-02-12","open":7477,"high":7631,"low":7295,"close":7295,"volume":41904,"rsi_14":40.21,"sma_20":7998.5,"sma_60":7650.83,"sma_120":8225.25},{"date":"2025-02-13","open":7362,"high":7621,"low":7180,"close":7334,"volume":59395,"rsi_14":41.03,"sma_20":7953.5,"sma_60":7666.67,"sma_120":8195.92},{"date":"2025-02-14","open":7334,"high":7544,"low":7142,"close":7362,"volume":39139,"rsi_14":44.2,"sma_20":7928.0,"sma_60":7686.67,"sma_120":8163.75},{"date":"2025-02-17","open":7362,"high":7669,"low":7362,"close":7525,"volume":36781,"rsi_14":46.15,"sma_20":7893.0,"sma_60":7714.17,"sma_120":8134.33},{"date":"2025-02-18","open":7592,"high":7592,"low":7401,"close":7506,"volume":29555,"rsi_14":49.07,"sma_20":7864.0,"sma_60":7740.5,"sma_120":8102.42},{"date":"2025-02-19","open":7410,"high":7822,"low":7410,"close":7822,"volume":99627,"rsi_14":52.76,"sma_20":7852.0,"sma_60":7766.83,"sma_120":8083.42},{"date":"2025-02-20","open":8005,"high":8005,"low":7554,"close":7621,"volume":57795,"rsi_14":53.5,"sma_20":7841.0,"sma_60":7789.5,"sma_120":8065.83},{"date":"2025-02-21","open":7621,"high":7707,"low":7516,"close":7659,"volume":27109,"rsi_14":64.08,"sma_20":7832.0,"sma_60":7806.0,"sma_120":8045.92},{"date":"2025-02-24","open":7621,"high":7669,"low":7439,"close":7621,"volume":38175,"rsi_14":57.8,"sma_20":7829.5,"sma_60":7816.67,"sma_120":8028.42},{"date":"2025-02-25","open":7573,"high":7602,"low":7401,"close":7410,"volume":52035,"rsi_14":49.56,"sma_20":7812.5,"sma_60":7814.0,"sma_120":8011.5},{"date":"2025-02-26","open":7410,"high":7439,"low":7238,"close":7238,"volume":40326,"rsi_14":41.07,"sma_20":7796.0,"sma_60":7814.33,"sma_120":7995.0},{"date":"2025-02-27","open":7180,"high":7295,"low":7084,"close":7094,"volume":47873,"rsi_14":42.99,"sma_20":7766.0,"sma_60":7798.5,"sma_120":7979.33},{"date":"2025-02-28","open":7103,"high":7103,"low":6615,"close":6615,"volume":101059,"rsi_14":26.18,"sma_20":7723.5,"sma_60":7776.17,"sma_120":7961.17},{"date":"2025-03-04","open":6701,"high":6701,"low":6308,"close":6528,"volume":66071,"rsi_14":26.41,"sma_20":7699.0,"sma_60":7753.83,"sma_120":7940.58},{"date":"2025-03-05","open":6528,"high":6643,"low":6385,"close":6519,"volume":46098,"rsi_14":30.05,"sma_20":7658.5,"sma_60":7739.67,"sma_120":7922.58},{"date":"2025-03-06","open":6557,"high":6586,"low":6346,"close":6346,"volume":46123,"rsi_14":26.27,"sma_20":7602.0,"sma_60":7720.83,"sma_120":7897.83},{"date":"2025-03-07","open":6423,"high":6547,"low":6250,"close":6404,"volume":52398,"rsi_14":27.27,"sma_20":7538.5,"sma_60":7706.0,"sma_120":7875.17},{"date":"2025-03-10","open":6404,"high":6500,"low":6284,"close":6500,"volume":21085,"rsi_14":24.88,"sma_20":7492.5,"sma_60":7693.33,"sma_120":7852.5},{"date":"2025-03-11","open":6327,"high":6375,"low":6087,"close":6269,"volume":67688,"rsi_14":22.55,"sma_20":7419.0,"sma_60":7681.0,"sma_120":7830.92},{"date":"2025-03-12","open":6346,"high":6663,"low":6289,"close":6615,"volume":73339,"rsi_14":23.53,"sma_20":7369.0,"sma_60":7678.17,"sma_120":7813.17},{"date":"2025-03-13","open":6624,"high":6682,"low":6394,"close":6394,"volume":52050,"rsi_14":23.33,"sma_20":7322.0,"sma_60":7686.83,"sma_120":7794.08},{"date":"2025-03-14","open":6356,"high":6538,"low":6327,"close":6442,"volume":60299,"rsi_14":23.65,"sma_20":7275.5,"sma_60":7687.5,"sma_120":7773.0},{"date":"2025-03-17","open":6480,"high":6595,"low":6423,"close":6528,"volume":50483,"rsi_14":26.83,"sma_20":7232.0,"sma_60":7684.17,"sma_120":7752.5},{"date":"2025-03-18","open":6567,"high":6567,"low":6222,"close":6279,"volume":70935,"rsi_14":26.4,"sma_20":7167.0,"sma_60":7675.33,"sma_120":7730.92},{"date":"2025-03-19","open":6279,"high":6500,"low":6231,"close":6289,"volume":77347,"rsi_14":28.76,"sma_20":7103.5,"sma_60":7666.33,"sma_120":7706.83},{"date":"2025-03-20","open":6327,"high":6413,"low":6212,"close":6279,"volume":52974,"rsi_14":30.59,"sma_20":7023.0,"sma_60":7653.83,"sma_120":7683.08},{"date":"2025-03-21","open":6317,"high":6317,"low":6135,"close":6183,"volume":36563,"rsi_14":37.43,"sma_20":6948.0,"sma_60":7630.33,"sma_120":7661.17},{"date":"2025-03-24","open":6097,"high":6346,"low":6078,"close":6212,"volume":32133,"rsi_14":40.46,"sma_20":6872.5,"sma_60":7606.67,"sma_120":7639.08},{"date":"2025-03-25","open":6212,"high":6289,"low":6030,"close":6097,"volume":34769,"rsi_14":38.04,"sma_20":6793.0,"sma_60":7583.83,"sma_120":7615.42},{"date":"2025-03-26","open":6097,"high":6183,"low":6020,"close":6183,"volume":20546,"rsi_14":45.14,"sma_20":6729.0,"sma_60":7564.67,"sma_120":7590.0},{"date":"2025-03-27","open":6183,"high":6193,"low":5991,"close":6059,"volume":38765,"rsi_14":40.11,"sma_20":6667.5,"sma_60":7541.83,"sma_120":7562.25},{"date":"2025-03-28","open":6059,"high":6059,"low":5800,"close":5848,"volume":57627,"rsi_14":32.47,"sma_20":6602.5,"sma_60":7513.33,"sma_120":7528.17},{"date":"2025-03-31","open":5848,"high":5848,"low":5426,"close":5455,"volume":92358,"rsi_14":29.86,"sma_20":6542.0,"sma_60":7482.5,"sma_120":7492.67},{"date":"2025-04-01","open":5474,"high":5781,"low":5474,"close":5723,"volume":58943,"rsi_14":27.09,"sma_20":6500.0,"sma_60":7451.33,"sma_120":7462.58},{"date":"2025-04-02","open":5761,"high":5781,"low":5435,"close":5550,"volume":36810,"rsi_14":27.78,"sma_20":6449.5,"sma_60":7417.83,"sma_120":7433.58},{"date":"2025-04-03","open":5512,"high":5512,"low":5282,"close":5359,"volume":53803,"rsi_14":23.47,"sma_20":6398.0,"sma_60":7377.83,"sma_120":7404.42},{"date":"2025-04-04","open":5311,"high":5445,"low":5167,"close":5445,"volume":71435,"rsi_14":23.47,"sma_20":6348.0,"sma_60":7337.5,"sma_120":7376.0},{"date":"2025-04-07","open":5378,"high":5378,"low":4937,"close":4937,"volume":107386,"rsi_14":20.83,"sma_20":6266.5,"sma_60":7285.0,"sma_120":7345.5},{"date":"2025-04-08","open":5042,"high":5167,"low":4985,"close":4985,"volume":63714,"rsi_14":22.13,"sma_20":6199.5,"sma_60":7235.83,"sma_120":7320.17},{"date":"2025-04-09","open":4985,"high":5110,"low":4750,"close":4832,"volume":58687,"rsi_14":20.85,"sma_20":6106.5,"sma_60":7176.33,"sma_120":7292.25},{"date":"2025-04-10","open":5081,"high":5177,"low":4966,"close":5081,"volume":43873,"rsi_14":29.09,"sma_20":6038.0,"sma_60":7119.5,"sma_120":7269.83},{"date":"2025-04-11","open":5033,"high":5512,"low":4899,"close":5474,"volume":98035,"rsi_14":37.7,"sma_20":5987.5,"sma_60":7072.17,"sma_120":7249.58},{"date":"2025-04-14","open":5416,"high":5618,"low":5416,"close":5522,"volume":40601,"rsi_14":40.2,"sma_20":5935.0,"sma_60":7031.67,"sma_120":7232.67},{"date":"2025-04-15","open":5474,"high":5848,"low":5474,"close":5713,"volume":22750,"rsi_14":42.27,"sma_20":5905.5,"sma_60":6988.5,"sma_120":7218.25},{"date":"2025-04-16","open":5704,"high":5704,"low":5512,"close":5579,"volume":23474,"rsi_14":42.14,"sma_20":5868.5,"sma_60":6945.33,"sma_120":7207.25},{"date":"2025-04-17","open":5579,"high":5675,"low":5483,"close":5675,"volume":25771,"rsi_14":47.06,"sma_20":5837.0,"sma_60":6904.0,"sma_120":7194.08},{"date":"2025-04-18","open":5666,"high":5742,"low":5579,"close":5733,"volume":29127,"rsi_14":55.35,"sma_20":5813.5,"sma_60":6867.5,"sma_120":7184.75},{"date":"2025-04-21","open":5733,"high":5838,"low":5656,"close":5771,"volume":13480,"rsi_14":51.01,"sma_20":5790.5,"sma_60":6831.67,"sma_120":7176.58},{"date":"2025-04-22","open":5733,"high":5733,"low":5598,"close":5618,"volume":25727,"rsi_14":51.43,"sma_20":5765.5,"sma_60":6796.0,"sma_120":7168.25},{"date":"2025-04-23","open":5646,"high":5790,"low":5627,"close":5733,"volume":25537,"rsi_14":58.23,"sma_20":5742.0,"sma_60":6761.17,"sma_120":7161.5},{"date":"2025-04-24","open":5790,"high":5790,"low":5637,"close":5694,"volume":35063,"rsi_14":55.6,"sma_20":5723.0,"sma_60":6728.83,"sma_120":7152.67},{"date":"2025-04-25","open":5694,"high":5829,"low":5675,"close":5819,"volume":26064,"rsi_14":73.96,"sma_20":5721.5,"sma_60":6696.67,"sma_120":7145.17},{"date":"2025-04-28","open":5982,"high":5982,"low":5685,"close":5733,"volume":29305,"rsi_14":69.9,"sma_20":5736.0,"sma_60":6667.17,"sma_120":7136.33},{"date":"2025-04-29","open":5733,"high":5781,"low":5675,"close":5723,"volume":16440,"rsi_14":75.69,"sma_20":5736.0,"sma_60":6645.0,"sma_120":7123.67},{"date":"2025-04-30","open":5752,"high":5752,"low":5550,"close":5598,"volume":24042,"rsi_14":66.07,"sma_20":5738.5,"sma_60":6615.5,"sma_120":7110.33},{"date":"2025-05-02","open":5598,"high":5694,"low":5493,"close":5560,"volume":17741,"rsi_14":53.44,"sma_20":5749.0,"sma_60":6583.0,"sma_120":7095.08},{"date":"2025-05-07","open":5560,"high":5704,"low":5474,"close":5704,"volume":14189,"rsi_14":56.74,"sma_20":5762.5,"sma_60":6549.67,"sma_120":7081.42},{"date":"2025-05-08","open":5704,"high":5848,"low":5656,"close":5742,"volume":14217,"rsi_14":51.2,"sma_20":5804.5,"sma_60":6521.17,"sma_120":7068.58},{"date":"2025-05-09","open":5771,"high":5771,"low":5397,"close":5455,"volume":51861,"rsi_14":45.39,"sma_20":5829.0,"sma_60":6482.5,"sma_120":7054.75},{"date":"2025-05-12","open":5455,"high":5771,"low":5407,"close":5771,"volume":25025,"rsi_14":53.05,"sma_20":5878.0,"sma_60":6451.17,"sma_120":7044.67},{"date":"2025-05-13","open":5675,"high":5800,"low":5675,"close":5771,"volume":11554,"rsi_14":51.27,"sma_20":5914.0,"sma_60":6424.67,"sma_120":7037.75},{"date":"2025-05-14","open":5771,"high":5838,"low":5704,"close":5800,"volume":25927,"rsi_14":50.96,"sma_20":5931.0,"sma_60":6398.0,"sma_120":7032.33},{"date":"2025-05-15","open":5790,"high":5876,"low":5675,"close":5752,"volume":31005,"rsi_14":54.79,"sma_20":5943.0,"sma_60":6370.0,"sma_120":7028.33},{"date":"2025-05-16","open":5752,"high":5752,"low":5560,"close":5608,"volume":18936,"rsi_14":45.64,"sma_20":5937.5,"sma_60":6336.67,"sma_120":7025.42},{"date":"2025-05-19","open":5598,"high":5646,"low":5397,"close":5416,"volume":26694,"rsi_14":41.21,"sma_20":5929.0,"sma_60":6300.33,"sma_120":7020.42},{"date":"2025-05-20","open":5435,"high":5512,"low":5320,"close":5320,"volume":14877,"rsi_14":33.95,"sma_20":5910.5,"sma_60":6256.83,"sma_120":7011.83},{"date":"2025-05-21","open":5349,"high":5560,"low":5349,"close":5493,"volume":19309,"rsi_14":42.69,"sma_20":5898.0,"sma_60":6219.83,"sma_120":7004.67},{"date":"2025-05-22","open":5493,"high":5493,"low":5349,"close":5378,"volume":20597,"rsi_14":40.11,"sma_20":5877.5,"sma_60":6180.17,"sma_120":6993.08},{"date":"2025-05-23","open":5388,"high":5435,"low":5196,"close":5244,"volume":24444,"rsi_14":39.89,"sma_20":5858.0,"sma_60":6138.83,"sma_120":6977.75},{"date":"2025-05-26","open":5272,"high":5397,"low":5253,"close":5359,"volume":8188,"rsi_14":44.5,"sma_20":5838.5,"sma_60":6103.17,"sma_120":6958.58},{"date":"2025-05-27","open":5320,"high":5320,"low":5215,"close":5234,"volume":17035,"rsi_14":37.04,"sma_20":5814.5,"sma_60":6068.33,"sma_120":6941.33},{"date":"2025-05-28","open":5244,"high":5407,"low":5234,"close":5263,"volume":28633,"rsi_14":36.7,"sma_20":5785.5,"sma_60":6036.5,"sma_120":6917.5},{"date":"2025-05-29","open":5272,"high":5340,"low":5253,"close":5282,"volume":23777,"rsi_14":44.38,"sma_20":5762.0,"sma_60":6013.33,"sma_120":6894.75},{"date":"2025-05-30","open":5282,"high":5368,"low":5148,"close":5177,"volume":30135,"rsi_14":27.54,"sma_20":5733.5,"sma_60":5989.83,"sma_120":6871.83},{"date":"2025-06-02","open":5186,"high":5234,"low":4927,"close":5023,"volume":50077,"rsi_14":24.68,"sma_20":5703.5,"sma_60":5963.83,"sma_120":6851.75},{"date":"2025-06-04","open":4994,"high":5138,"low":4994,"close":5119,"volume":22870,"rsi_14":27.95,"sma_20":5680.5,"sma_60":5942.5,"sma_120":6831.67},{"date":"2025-06-05","open":5129,"high":5129,"low":4927,"close":4937,"volume":86555,"rsi_14":25.71,"sma_20":5640.5,"sma_60":5917.0,"sma_120":6811.5},{"date":"2025-06-09","open":4947,"high":5023,"low":4879,"close":4937,"volume":48154,"rsi_14":28.12,"sma_20":5598.5,"sma_60":5889.83,"sma_120":6791.58},{"date":"2025-06-10","open":4947,"high":5157,"low":4947,"close":5110,"volume":63740,"rsi_14":39.87,"sma_20":5580.5,"sma_60":5869.67,"sma_120":6775.33},{"date":"2025-06-11","open":5110,"high":5157,"low":4994,"close":5148,"volume":22667,"rsi_14":44.08,"sma_20":5548.0,"sma_60":5844.17,"sma_120":6761.17},{"date":"2025-06-12","open":5148,"high":5157,"low":5042,"close":5129,"volume":17290,"rsi_14":36.03,"sma_20":5514.5,"sma_60":5822.17,"sma_120":6754.5},{"date":"2025-06-13","open":5129,"high":5129,"low":4851,"close":4956,"volume":57041,"rsi_14":34.51,"sma_20":5470.5,"sma_60":5796.33,"sma_120":6741.92},{"date":"2025-06-16","open":4956,"high":4956,"low":4784,"close":4860,"volume":45625,"rsi_14":35.51,"sma_20":5424.0,"sma_60":5767.33,"sma_120":6725.75},{"date":"2025-06-17","open":4870,"high":5129,"low":4832,"close":4937,"volume":41321,"rsi_14":33.58,"sma_20":5389.0,"sma_60":5744.0,"sma_120":6709.67},{"date":"2025-06-18","open":4994,"high":5062,"low":4918,"close":5014,"volume":34745,"rsi_14":41.09,"sma_20":5368.0,"sma_60":5721.83,"sma_120":6694.08},{"date":"2025-06-19","open":5014,"high":5138,"low":4947,"close":5100,"volume":30543,"rsi_14":43.7,"sma_20":5356.5,"sma_60":5701.33,"sma_120":6677.58},{"date":"2025-06-20","open":5157,"high":5177,"low":5033,"close":5157,"volume":23803,"rsi_14":45.32,"sma_20":5339.0,"sma_60":5683.5,"sma_120":6656.92},{"date":"2025-06-23","open":5110,"high":5110,"low":4966,"close":4966,"volume":21278,"rsi_14":42.57,"sma_20":5317.5,"sma_60":5661.83,"sma_120":6634.25},{"date":"2025-06-24","open":5071,"high":5110,"low":4889,"close":4927,"volume":71170,"rsi_14":46.32,"sma_20":5301.0,"sma_60":5641.5,"sma_120":6612.67},{"date":"2025-06-25","open":4937,"high":5004,"low":4927,"close":4956,"volume":29922,"rsi_14":43.41,"sma_20":5280.0,"sma_60":5620.17,"sma_120":6592.42},{"date":"2025-06-26","open":4956,"high":5953,"low":4947,"close":5340,"volume":673732,"rsi_14":64.0,"sma_20":5285.5,"sma_60":5607.67,"sma_120":6574.75},{"date":"2025-06-27","open":5388,"high":5416,"low":5081,"close":5110,"volume":103134,"rsi_14":55.17,"sma_20":5277.5,"sma_60":5594.83,"sma_120":6554.08},{"date":"2025-06-30","open":5110,"high":5119,"low":5004,"close":5004,"volume":28096,"rsi_14":46.71,"sma_20":5263.0,"sma_60":5587.0,"sma_120":6534.75},{"date":"2025-07-01","open":5004,"high":5157,"low":5004,"close":5042,"volume":13314,"rsi_14":46.71,"sma_20":5256.0,"sma_60":5575.17,"sma_120":6513.25},{"date":"2025-07-02","open":5081,"high":5081,"low":4947,"close":5042,"volume":21922,"rsi_14":47.27,"sma_20":5257.0,"sma_60":5566.33,"sma_120":6492.08},{"date":"2025-07-03","open":5042,"high":5177,"low":5004,"close":5167,"volume":31535,"rsi_14":56.88,"sma_20":5259.5,"sma_60":5563.0,"sma_120":6470.42},{"date":"2025-07-04","open":5167,"high":5205,"low":5004,"close":5157,"volume":19443,"rsi_14":60.26,"sma_20":5271.0,"sma_60":5558.0,"sma_120":6447.75},{"date":"2025-07-07","open":5157,"high":5157,"low":4994,"close":4994,"volume":27079,"rsi_14":51.87,"sma_20":5274.0,"sma_60":5559.0,"sma_120":6422.0},{"date":"2025-07-08","open":4994,"high":5062,"low":4937,"close":5023,"volume":15521,"rsi_14":50.32,"sma_20":5269.5,"sma_60":5559.67,"sma_120":6397.75},{"date":"2025-07-09","open":5023,"high":5052,"low":4918,"close":4956,"volume":22575,"rsi_14":45.1,"sma_20":5259.5,"sma_60":5561.83,"sma_120":6369.08},{"date":"2025-07-10","open":5004,"high":5004,"low":4927,"close":4966,"volume":10706,"rsi_14":43.24,"sma_20":5251.0,"sma_60":5559.83,"sma_120":6339.67},{"date":"2025-07-11","open":4966,"high":5042,"low":4956,"close":5014,"volume":26612,"rsi_14":51.88,"sma_20":5254.0,"sma_60":5551.83,"sma_120":6312.0},{"date":"2025-07-14","open":4994,"high":5186,"low":4994,"close":5081,"volume":15632,"rsi_14":55.88,"sma_20":5265.5,"sma_60":5544.17,"sma_120":6287.92},{"date":"2025-07-15","open":5110,"high":5110,"low":4985,"close":5052,"volume":18777,"rsi_14":53.68,"sma_20":5271.5,"sma_60":5532.67,"sma_120":6260.58},{"date":"2025-07-16","open":5081,"high":5934,"low":5042,"close":5320,"volume":662501,"rsi_14":49.19,"sma_20":5287.5,"sma_60":5528.17,"sma_120":6236.75},{"date":"2025-07-17","open":5244,"high":5426,"low":5234,"close":5349,"volume":81900,"rsi_14":62.14,"sma_20":5300.5,"sma_60":5522.5,"sma_120":6213.25},{"date":"2025-07-18","open":5320,"high":5483,"low":5311,"close":5416,"volume":56575,"rsi_14":71.72,"sma_20":5314.0,"sma_60":5517.0,"sma_120":6192.25},{"date":"2025-07-21","open":5416,"high":5579,"low":5378,"close":5560,"volume":67268,"rsi_14":74.55,"sma_20":5345.0,"sma_60":5513.33,"sma_120":6172.5},{"date":"2025-07-22","open":5512,"high":5886,"low":5503,"close":5589,"volume":200677,"rsi_14":75.22,"sma_20":5379.5,"sma_60":5512.83,"sma_120":6154.42},{"date":"2025-07-23","open":5656,"high":5685,"low":5378,"close":5426,"volume":64413,"rsi_14":61.54,"sma_20":5404.0,"sma_60":5507.5,"sma_120":6134.33},{"date":"2025-07-24","open":5426,"high":5474,"low":5272,"close":5301,"volume":40498,"rsi_14":55.81,"sma_20":5402.0,"sma_60":5500.67,"sma_120":6114.75},{"date":"2025-07-25","open":5282,"high":5435,"low":5234,"close":5340,"volume":40276,"rsi_14":65.52,"sma_20":5414.0,"sma_60":5492.33,"sma_120":6094.5},{"date":"2025-07-28","open":5340,"high":5503,"low":5272,"close":5397,"volume":27147,"rsi_14":66.39,"sma_20":5434.5,"sma_60":5486.5,"sma_120":6076.83},{"date":"2025-07-29","open":5359,"high":5368,"low":5205,"close":5311,"volume":22832,"rsi_14":65.29,"sma_20":5448.5,"sma_60":5479.33,"sma_120":6062.17},{"date":"2025-07-30","open":5311,"high":5455,"low":5292,"close":5368,"volume":28915,"rsi_14":66.67,"sma_20":5465.5,"sma_60":5475.33,"sma_120":6045.42},{"date":"2025-07-31","open":5455,"high":5455,"low":5292,"close":5378,"volume":15542,"rsi_14":65.57,"sma_20":5476.5,"sma_60":5472.17,"sma_120":6027.58},{"date":"2025-08-01","open":5340,"high":5416,"low":5052,"close":5129,"volume":45138,"rsi_14":51.77,"sma_20":5475.0,"sma_60":5462.17,"sma_120":6005.92},{"date":"2025-08-04","open":5081,"high":5263,"low":5042,"close":5196,"volume":16508,"rsi_14":55.17,"sma_20":5485.5,"sma_60":5452.67,"sma_120":5986.92},{"date":"2025-08-05","open":5196,"high":5301,"low":5148,"close":5263,"volume":14307,"rsi_14":47.58,"sma_20":5498.0,"sma_60":5449.33,"sma_120":5965.92},{"date":"2025-08-06","open":5263,"high":5292,"low":5167,"close":5244,"volume":8002,"rsi_14":45.53,"sma_20":5513.0,"sma_60":5440.17,"sma_120":5945.67},{"date":"2025-08-07","open":5244,"high":5320,"low":5225,"close":5292,"volume":29782,"rsi_14":44.63,"sma_20":5530.0,"sma_60":5431.83,"sma_120":5928.25},{"date":"2025-08-08","open":5301,"high":5397,"low":5225,"close":5349,"volume":40468,"rsi_14":40.18,"sma_20":5547.5,"sma_60":5424.0,"sma_120":5911.0},{"date":"2025-08-11","open":5349,"high":5455,"low":5272,"close":5359,"volume":40241,"rsi_14":39.09,"sma_20":5562.0,"sma_60":5417.17,"sma_120":5893.58},{"date":"2025-08-12","open":5359,"high":5368,"low":5234,"close":5272,"volume":20827,"rsi_14":42.16,"sma_20":5573.5,"sma_60":5411.33,"sma_120":5874.0},{"date":"2025-08-13","open":5282,"high":6854,"low":5234,"close":6183,"volume":5590149,"rsi_14":75.0,"sma_20":5618.5,"sma_60":5424.67,"sma_120":5862.5},{"date":"2025-08-14","open":6030,"high":6039,"low":5589,"close":5589,"volume":1390730,"rsi_14":55.37,"sma_20":5631.0,"sma_60":5429.33,"sma_120":5843.08},{"date":"2025-08-18","open":5598,"high":5627,"low":5416,"close":5445,"volume":398344,"rsi_14":51.0,"sma_20":5632.5,"sma_60":5428.5,"sma_120":5824.17},{"date":"2025-08-19","open":5560,"high":6097,"low":5560,"close":5742,"volume":3599959,"rsi_14":58.24,"sma_20":5642.0,"sma_60":5434.83,"sma_120":5807.5},{"date":"2025-08-20","open":5618,"high":5944,"low":5570,"close":5829,"volume":756187,"rsi_14":58.7,"sma_20":5654.5,"sma_60":5445.0,"sma_120":5791.92},{"date":"2025-08-21","open":5809,"high":5915,"low":5675,"close":5829,"volume":366416,"rsi_14":58.55,"sma_20":5675.5,"sma_60":5453.17,"sma_120":5778.17},{"date":"2025-08-22","open":5819,"high":5896,"low":5685,"close":5733,"volume":255861,"rsi_14":62.16,"sma_20":5698.0,"sma_60":5461.83,"sma_120":5765.08},{"date":"2025-08-25","open":5771,"high":5886,"low":5656,"close":5704,"volume":333049,"rsi_14":60.39,"sma_20":5717.0,"sma_60":5469.5,"sma_120":5753.0},{"date":"2025-08-26","open":5733,"high":5905,"low":5627,"close":5848,"volume":242305,"rsi_14":61.6,"sma_20":5740.5,"sma_60":5479.33,"sma_120":5746.33},{"date":"2025-08-27","open":5886,"high":5905,"low":5742,"close":5781,"volume":197998,"rsi_14":60.45,"sma_20":5765.0,"sma_60":5489.83,"sma_120":5739.83},{"date":"2025-08-28","open":5742,"high":5800,"low":5666,"close":5733,"volume":116478,"rsi_14":58.58,"sma_20":5784.0,"sma_60":5502.17,"sma_120":5733.0},{"date":"2025-08-29","open":5771,"high":5790,"low":5627,"close":5656,"volume":101173,"rsi_14":55.93,"sma_20":5798.5,"sma_60":5511.5,"sma_120":5727.0},{"date":"2025-09-01","open":5627,"high":5637,"low":5435,"close":5512,"volume":136901,"rsi_14":52.82,"sma_20":5818.5,"sma_60":5521.5,"sma_120":5719.25},{"date":"2025-09-02","open":5531,"high":5685,"low":5531,"close":5685,"volume":82429,"rsi_14":57.34,"sma_20":5844.0,"sma_60":5534.5,"sma_120":5712.17},{"date":"2025-09-03","open":5685,"high":5694,"low":5608,"close":5685,"volume":47062,"rsi_14":36.87,"sma_20":5866.0,"sma_60":5544.5,"sma_120":5707.08},{"date":"2025-09-04","open":5685,"high":5848,"low":5675,"close":5819,"volume":111722,"rsi_14":58.0,"sma_20":5896.0,"sma_60":5556.17,"sma_120":5700.17},{"date":"2025-09-05","open":5838,"high":5848,"low":5733,"close":5819,"volume":57354,"rsi_14":64.44,"sma_20":5923.5,"sma_60":5568.17,"sma_120":5695.17},{"date":"2025-09-08","open":5819,"high":5867,"low":5781,"close":5838,"volume":81729,"rsi_14":54.72,"sma_20":5949.0,"sma_60":5583.5,"sma_120":5689.92},{"date":"2025-09-09","open":5857,"high":5972,"low":5819,"close":5934,"volume":151525,"rsi_14":55.14,"sma_20":5979.0,"sma_60":5602.17,"sma_120":5684.75},{"date":"2025-09-10","open":5944,"high":5982,"low":5752,"close":5857,"volume":108167,"rsi_14":51.3,"sma_20":6009.5,"sma_60":5618.17,"sma_120":5681.08},{"date":"2025-09-11","open":5857,"high":5896,"low":5704,"close":5752,"volume":86877,"rsi_14":50.86,"sma_20":5987.0,"sma_60":5631.0,"sma_120":5676.42},{"date":"2025-09-12","open":5723,"high":5876,"low":5723,"close":5742,"volume":94732,"rsi_14":51.75,"sma_20":5995.0,"sma_60":5642.17,"sma_120":5671.75},{"date":"2025-09-15","open":5819,"high":5896,"low":5723,"close":5848,"volume":135845,"rsi_14":50.0,"sma_20":6016.0,"sma_60":5654.17,"sma_120":5668.83},{"date":"2025-09-16","open":6001,"high":6327,"low":5934,"close":6068,"volume":729906,"rsi_14":61.9,"sma_20":6033.0,"sma_60":5673.33,"sma_120":5667.58},{"date":"2025-09-17","open":6059,"high":6059,"low":5896,"close":5944,"volume":126177,"rsi_14":58.21,"sma_20":6039.0,"sma_60":5691.0,"sma_120":5666.25},{"date":"2025-09-18","open":5991,"high":6154,"low":5915,"close":6126,"volume":133354,"rsi_14":66.9,"sma_20":6054.5,"sma_60":5711.33,"sma_120":5665.75},{"date":"2025-09-19","open":6390,"high":6390,"low":6140,"close":6180,"volume":124020,"rsi_14":64.24,"sma_20":6064.5,"sma_60":5721.5,"sma_120":5664.58},{"date":"2025-09-22","open":5953,"high":6135,"low":5953,"close":6001,"volume":143125,"rsi_14":61.7,"sma_20":6080.0,"sma_60":5737.0,"sma_120":5665.92},{"date":"2025-09-23","open":6039,"high":6078,"low":5790,"close":5829,"volume":121259,"rsi_14":54.72,"sma_20":6079.0,"sma_60":5751.33,"sma_120":5669.17},{"date":"2025-09-24","open":5829,"high":5944,"low":5666,"close":5790,"volume":89360,"rsi_14":48.99,"sma_20":6079.5,"sma_60":5764.33,"sma_120":5669.75},{"date":"2025-09-25","open":5790,"high":5982,"low":5733,"close":5886,"volume":78891,"rsi_14":52.2,"sma_20":6087.5,"sma_60":5779.0,"sma_120":5672.67},{"date":"2025-09-26","open":5953,"high":5953,"low":5503,"close":5531,"volume":146206,"rsi_14":41.75,"sma_20":6081.0,"sma_60":5785.33,"sma_120":5674.17},{"date":"2025-09-29","open":5560,"high":5675,"low":5503,"close":5637,"volume":49124,"rsi_14":42.05,"sma_20":6087.5,"sma_60":5793.67,"sma_120":5675.83},{"date":"2025-09-30","open":5675,"high":5781,"low":5570,"close":5627,"volume":43224,"rsi_14":43.62,"sma_20":6084.5,"sma_60":5804.67,"sma_120":5681.83},{"date":"2025-10-01","open":5608,"high":5876,"low":5608,"close":5848,"volume":79487,"rsi_14":52.5,"sma_20":6093.0,"sma_60":5819.0,"sma_120":5689.33},{"date":"2025-10-02","open":5886,"high":6001,"low":5857,"close":5924,"volume":95966,"rsi_14":54.37,"sma_20":6098.0,"sma_60":5835.67,"sma_120":5698.75},{"date":"2025-10-10","open":5915,"high":6039,"low":5886,"close":6039,"volume":96275,"rsi_14":54.81,"sma_20":6109.5,"sma_60":5854.33,"sma_120":5707.08},{"date":"2025-10-13","open":5752,"high":6039,"low":5704,"close":6030,"volume":95208,"rsi_14":48.92,"sma_20":6119.5,"sma_60":5872.0,"sma_120":5711.92},{"date":"2025-10-14","open":5982,"high":6116,"low":5742,"close":5838,"volume":115058,"rsi_14":47.15,"sma_20":6114.5,"sma_60":5885.17,"sma_120":5714.67},{"date":"2025-10-15","open":5819,"high":5991,"low":5819,"close":5953,"volume":52074,"rsi_14":45.16,"sma_20":6119.5,"sma_60":5900.83,"sma_120":5716.75},{"date":"2025-10-16","open":5896,"high":5972,"low":5733,"close":5752,"volume":76796,"rsi_14":45.16,"sma_20":6119.5,"sma_60":5908.33,"sma_120":5718.25},{"date":"2025-10-17","open":5733,"high":5752,"low":5618,"close":5704,"volume":63404,"rsi_14":41.53,"sma_20":6117.5,"sma_60":5914.5,"sma_120":5718.5},{"date":"2025-10-20","open":5675,"high":5742,"low":5570,"close":5608,"volume":60532,"rsi_14":43.43,"sma_20":6105.0,"sma_60":5917.83,"sma_120":5717.42},{"date":"2025-10-21","open":5608,"high":5685,"low":5455,"close":5455,"volume":128036,"rsi_14":40.64,"sma_20":6073.0,"sma_60":5916.0,"sma_120":5714.67},{"date":"2025-10-22","open":5503,"high":5503,"low":5244,"close":5464,"volume":78498,"rsi_14":37.64,"sma_20":6048.0,"sma_60":5913.83,"sma_120":5713.33},{"date":"2025-10-23","open":5416,"high":5455,"low":5272,"close":5282,"volume":67599,"rsi_14":41.87,"sma_20":6004.0,"sma_60":5911.33,"sma_120":5709.42},{"date":"2025-10-24","open":5320,"high":5340,"low":5129,"close":5177,"volume":117460,"rsi_14":35.0,"sma_20":5965.0,"sma_60":5909.17,"sma_120":5704.92},{"date":"2025-10-27","open":5177,"high":5263,"low":5129,"close":5234,"volume":76219,"rsi_14":37.58,"sma_20":5925.0,"sma_60":5907.33,"sma_120":5699.83},{"date":"2025-10-28","open":5234,"high":5320,"low":5148,"close":5234,"volume":64450,"rsi_14":27.46,"sma_20":5894.0,"sma_60":5904.5,"sma_120":5695.5},{"date":"2025-10-29","open":5234,"high":5292,"low":5177,"close":5234,"volume":48609,"rsi_14":23.7,"sma_20":5865.0,"sma_60":5903.17,"sma_120":5691.25},{"date":"2025-10-30","open":5244,"high":5253,"low":5033,"close":5042,"volume":69774,"rsi_14":13.38,"sma_20":5821.0,"sma_60":5897.5,"sma_120":5686.42},{"date":"2025-10-31","open":5042,"high":5196,"low":5014,"close":5119,"volume":32471,"rsi_14":18.12,"sma_20":5799.5,"sma_60":5893.0,"sma_120":5682.58},{"date":"2025-11-03","open":5272,"high":5272,"low":5004,"close":5042,"volume":35896,"rsi_14":19.71,"sma_20":5768.5,"sma_60":5891.5,"sma_120":5676.83},{"date":"2025-11-04","open":5042,"high":5100,"low":4937,"close":4937,"volume":41450,"rsi_14":11.03,"sma_20":5732.5,"sma_60":5887.0,"sma_120":5669.83},{"date":"2025-11-05","open":4937,"high":4975,"low":4616,"close":4784,"volume":120803,"rsi_14":11.45,"sma_20":5677.0,"sma_60":5878.67,"sma_120":5664.0},{"date":"2025-11-06","open":4793,"high":4918,"low":4712,"close":4841,"volume":41091,"rsi_14":15.91,"sma_20":5621.0,"sma_60":5871.67,"sma_120":5655.92},{"date":"2025-11-07","open":4731,"high":4841,"low":4601,"close":4649,"volume":58552,"rsi_14":14.79,"sma_20":5548.5,"sma_60":5860.5,"sma_120":5646.17},{"date":"2025-11-10","open":4621,"high":4784,"low":4621,"close":4755,"volume":28961,"rsi_14":23.36,"sma_20":5482.0,"sma_60":5850.17,"sma_120":5637.08},{"date":"2025-11-11","open":4755,"high":4889,"low":4755,"close":4860,"volume":34448,"rsi_14":28.57,"sma_20":5431.0,"sma_60":5841.5,"sma_120":5629.33},{"date":"2025-11-12","open":4860,"high":4927,"low":4784,"close":4899,"volume":23294,"rsi_14":34.85,"sma_20":5376.0,"sma_60":5835.0,"sma_120":5623.17},{"date":"2025-11-13","open":4879,"high":4927,"low":4793,"close":4908,"volume":28639,"rsi_14":38.52,"sma_20":5332.0,"sma_60":5812.83,"sma_120":5618.75},{"date":"2025-11-14","open":4879,"high":4879,"low":4716,"close":4731,"volume":27075,"rsi_14":30.48,"sma_20":5281.25,"sma_60":5797.92,"sma_120":5613.62},{"date":"2025-11-17","open":4822,"high":4822,"low":4640,"close":4659,"volume":30993,"rsi_14":28.87,"sma_20":5231.75,"sma_60":5784.25,"sma_120":5606.38},{"date":"2025-11-18","open":4611,"high":4683,"low":4400,"close":4434,"volume":64979,"rsi_14":24.77,"sma_20":5178.5,"sma_60":5761.5,"sma_120":5598.17},{"date":"2025-11-19","open":4391,"high":4649,"low":4295,"close":4486,"volume":58929,"rsi_14":30.79,"sma_20":5127.5,"sma_60":5738.17,"sma_120":5591.58},{"date":"2025-11-20","open":4486,"high":4736,"low":4486,"close":4678,"volume":13863,"rsi_14":35.89,"sma_20":5096.0,"sma_60":5718.17,"sma_120":5585.67},{"date":"2025-11-21","open":4678,"high":4745,"low":4592,"close":4592,"volume":39873,"rsi_14":35.67,"sma_20":5065.5,"sma_60":5698.33,"sma_120":5580.08},{"date":"2025-11-24","open":4592,"high":4645,"low":4501,"close":4544,"volume":11104,"rsi_14":37.03,"sma_20":5029.5,"sma_60":5678.17,"sma_120":5573.83},{"date":"2025-11-25","open":4563,"high":4793,"low":4558,"close":4688,"volume":29407,"rsi_14":46.82,"sma_20":5001.0,"sma_60":5658.0,"sma_120":5568.67},{"date":"2025-11-26","open":4688,"high":4793,"low":4673,"close":4774,"volume":28368,"rsi_14":47.81,"sma_20":4977.0,"sma_60":5640.5,"sma_120":5565.17},{"date":"2025-11-27","open":4822,"high":4899,"low":4745,"close":4784,"volume":29069,"rsi_14":54.96,"sma_20":4963.5,"sma_60":5624.0,"sma_120":5563.08},{"date":"2025-11-28","open":4812,"high":4947,"low":4697,"close":4947,"volume":35463,"rsi_14":56.8,"sma_20":4954.5,"sma_60":5611.67,"sma_120":5561.58},{"date":"2025-12-01","open":4956,"high":5014,"low":4870,"close":4956,"volume":40723,"rsi_14":53.65,"sma_20":4950.0,"sma_60":5602.0,"sma_120":5561.75},{"date":"2025-12-02","open":4985,"high":4994,"low":4879,"close":4966,"volume":13410,"rsi_14":52.61,"sma_20":4951.5,"sma_60":5589.5,"sma_120":5562.0},{"date":"2025-12-03","open":5014,"high":5014,"low":4899,"close":4947,"volume":26239,"rsi_14":51.48,"sma_20":4960.0,"sma_60":5576.67,"sma_120":5560.58},{"date":"2025-12-04","open":4956,"high":4956,"low":4803,"close":4947,"volume":19646,"rsi_14":59.66,"sma_20":4965.5,"sma_60":5561.5,"sma_120":5558.83},{"date":"2025-12-05","open":4889,"high":4937,"low":4760,"close":4822,"volume":25200,"rsi_14":56.97,"sma_20":4974.5,"sma_60":5544.17,"sma_120":5556.17},{"date":"2025-12-08","open":4822,"high":4841,"low":4774,"close":4832,"volume":27714,"rsi_14":70.85,"sma_20":4978.5,"sma_60":5526.67,"sma_120":5555.08},{"date":"2025-12-09","open":4841,"high":4860,"low":4736,"close":4788,"volume":16931,"rsi_14":65.99,"sma_20":4974.75,"sma_60":5506.75,"sma_120":5554.46},{"date":"2025-12-10","open":4851,"high":4851,"low":4740,"close":4745,"volume":19075,"rsi_14":54.22,"sma_20":4966.75,"sma_60":5487.42,"sma_120":5552.79},{"date":"2025-12-11","open":4937,"high":4937,"low":4750,"close":4860,"volume":15181,"rsi_14":66.28,"sma_20":4964.25,"sma_60":5471.92,"sma_120":5551.46},{"date":"2025-12-12","open":4879,"high":4879,"low":4764,"close":4832,"volume":19341,"rsi_14":67.86,"sma_20":4969.5,"sma_60":5456.08,"sma_120":5549.12},{"date":"2025-12-15","open":4832,"high":4937,"low":4742,"close":4937,"volume":26529,"rsi_14":66.25,"sma_20":4984.0,"sma_60":5440.25,"sma_120":5547.21},{"date":"2025-12-16","open":4985,"high":4985,"low":4707,"close":4707,"volume":25706,"rsi_14":46.32,"sma_20":4998.25,"sma_60":5416.58,"sma_120":5544.96},{"date":"2025-12-17","open":4702,"high":4975,"low":4702,"close":4908,"volume":36146,"rsi_14":55.65,"sma_20":5020.25,"sma_60":5398.58,"sma_120":5544.79},{"date":"2025-12-18","open":4841,"high":4889,"low":4764,"close":4841,"volume":17361,"rsi_14":44.76,"sma_20":5028.75,"sma_60":5376.25,"sma_120":5543.79},{"date":"2025-12-19","open":4832,"high":4870,"low":4760,"close":4784,"volume":28197,"rsi_14":41.82,"sma_20":5038.75,"sma_60":5356.42,"sma_120":5538.96},{"date":"2025-12-22","open":4793,"high":4889,"low":4755,"close":4793,"volume":19875,"rsi_14":41.82,"sma_20":5051.75,"sma_60":5335.42,"sma_120":5536.21},{"date":"2025-12-23","open":4774,"high":4812,"low":4707,"close":4707,"volume":27915,"rsi_14":39.32,"sma_20":5052.75,"sma_60":5315.92,"sma_120":5533.62},{"date":"2025-12-24","open":4707,"high":4731,"low":4669,"close":4721,"volume":27235,"rsi_14":40.08,"sma_20":5050.0,"sma_60":5297.33,"sma_120":5530.83},{"date":"2025-12-26","open":4721,"high":4721,"low":4621,"close":4635,"volume":14256,"rsi_14":41.48,"sma_20":5042.25,"sma_60":5275.58,"sma_120":5527.29},{"date":"2025-12-29","open":4835,"high":4835,"low":4730,"close":4805,"volume":21647,"rsi_14":39.91,"sma_20":5024.5,"sma_60":5259.5,"sma_120":5522.42},{"date":"2025-12-30","open":4755,"high":4805,"low":4700,"close":4805,"volume":20039,"rsi_14":41.52,"sma_20":5006.25,"sma_60":5241.58,"sma_120":5517.62},{"date":"2026-01-02","open":4770,"high":4945,"low":4745,"close":4935,"volume":11993,"rsi_14":49.38,"sma_20":4994.0,"sma_60":5226.0,"sma_120":5515.33},{"date":"2026-01-05","open":4855,"high":4945,"low":4825,"close":4885,"volume":16197,"rsi_14":41.85,"sma_20":4980.25,"sma_60":5205.75,"sma_120":5512.38},{"date":"2026-01-06","open":4855,"high":4935,"low":4835,"close":4880,"volume":14324,"rsi_14":42.79,"sma_20":4966.25,"sma_60":5184.25,"sma_120":5509.96},{"date":"2026-01-07","open":4950,"high":4950,"low":4695,"close":4765,"volume":34197,"rsi_14":32.74,"sma_20":4953.0,"sma_60":5158.67,"sma_120":5506.5},{"date":"2026-01-08","open":4860,"high":4860,"low":4600,"close":4630,"volume":71552,"rsi_14":36.14,"sma_20":4932.5,"sma_60":5131.0,"sma_120":5501.5},{"date":"2026-01-09","open":4675,"high":4675,"low":4580,"close":4590,"volume":22489,"rsi_14":18.45,"sma_20":4912.25,"sma_60":5106.0,"sma_120":5495.58},{"date":"2026-01-12","open":4590,"high":5700,"low":4590,"close":4930,"volume":3554062,"rsi_14":44.59,"sma_20":4911.25,"sma_60":5084.67,"sma_120":5492.75},{"date":"2026-01-13","open":4910,"high":4990,"low":4840,"close":4915,"volume":189826,"rsi_14":46.48,"sma_20":4903.5,"sma_60":5066.58,"sma_120":5487.46},{"date":"2026-01-14","open":4930,"high":4990,"low":4865,"close":4915,"volume":83899,"rsi_14":45.97,"sma_20":4897.25,"sma_60":5049.33,"sma_120":5481.92},{"date":"2026-01-15","open":4925,"high":5080,"low":4920,"close":5040,"volume":116868,"rsi_14":55.96,"sma_20":4891.75,"sma_60":5035.83,"sma_120":5476.83},{"date":"2026-01-16","open":5070,"high":5070,"low":4950,"close":4995,"volume":80679,"rsi_14":53.12,"sma_20":4896.0,"sma_60":5024.25,"sma_120":5470.12},{"date":"2026-01-19","open":4990,"high":5070,"low":4960,"close":5000,"volume":69706,"rsi_14":59.7,"sma_20":4887.25,"sma_60":5004.0,"sma_120":5463.21},{"date":"2026-01-20","open":5000,"high":5160,"low":4955,"close":5100,"volume":71204,"rsi_14":63.35,"sma_20":4892.75,"sma_60":4999.0,"sma_120":5458.54},{"date":"2026-01-21","open":4995,"high":5090,"low":4930,"close":5030,"volume":50341,"rsi_14":54.55,"sma_20":4894.25,"sma_60":4991.83,"sma_120":5454.38},{"date":"2026-01-22","open":5020,"high":5150,"low":4990,"close":5070,"volume":59321,"rsi_14":56.22,"sma_20":4898.0,"sma_60":4993.08,"sma_120":5450.21},{"date":"2026-01-23","open":5070,"high":5170,"low":5040,"close":5110,"volume":24848,"rsi_14":60.47,"sma_20":4908.0,"sma_60":4987.25,"sma_120":5445.88},{"date":"2026-01-26","open":5150,"high":5210,"low":5070,"close":5210,"volume":53205,"rsi_14":64.1,"sma_20":4922.25,"sma_60":4983.08,"sma_120":5443.12},{"date":"2026-01-27","open":5200,"high":5200,"low":5110,"close":5160,"volume":30364,"rsi_14":67.87,"sma_20":4938.5,"sma_60":4981.42,"sma_120":5439.46},{"date":"2026-01-28","open":5210,"high":5210,"low":5080,"close":5100,"volume":49074,"rsi_14":72.82,"sma_20":4953.25,"sma_60":4977.42,"sma_120":5435.21},{"date":"2026-01-29","open":5100,"high":5210,"low":4970,"close":5100,"volume":85309,"rsi_14":75.76,"sma_20":4968.0,"sma_60":4974.75,"sma_120":5433.12},{"date":"2026-01-30","open":5200,"high":5200,"low":4980,"close":5020,"volume":71133,"rsi_14":56.16,"sma_20":4972.25,"sma_60":4972.58,"sma_120":5429.79},{"date":"2026-02-02","open":5010,"high":5040,"low":4900,"close":4905,"volume":68986,"rsi_14":49.4,"sma_20":4973.25,"sma_60":4971.17,"sma_120":5424.92},{"date":"2026-02-03","open":5040,"high":5040,"low":4905,"close":4995,"volume":47149,"rsi_14":54.35,"sma_20":4979.0,"sma_60":4970.25,"sma_120":5420.96},{"date":"2026-02-04","open":4915,"high":5050,"low":4725,"close":5040,"volume":43227,"rsi_14":57.71,"sma_20":4900.75,"sma_60":4992.58,"sma_120":5449.96},{"date":"2026-02-05","open":5060,"high":5100,"low":4975,"close":5010,"volume":31155,"rsi_14":56.31,"sma_20":4905.0,"sma_60":4985.08,"sma_120":5444.79},{"date":"2026-02-06","open":5000,"high":5190,"low":4755,"close":4945,"volume":58350,"rsi_14":59.18,"sma_20":4910.5,"sma_60":4976.5,"sma_120":5439.83},{"date":"2026-02-09","open":4950,"high":5150,"low":4950,"close":5100,"volume":52406,"rsi_14":73.5,"sma_20":4925.25,"sma_60":4973.83,"sma_120":5435.67},{"date":"2026-02-10","open":5100,"high":5150,"low":5050,"close":5100,"volume":29397,"rsi_14":76.56,"sma_20":4940.0,"sma_60":4969.83,"sma_120":5431.42},{"date":"2026-02-11","open":5170,"high":5180,"low":5030,"close":5180,"volume":40773,"rsi_14":67.86,"sma_20":4952.25,"sma_60":4968.5,"sma_120":5430.0},{"date":"2026-02-12","open":5200,"high":5230,"low":5060,"close":5180,"volume":45418,"rsi_14":69.34,"sma_20":4967.0,"sma_60":4969.0,"sma_120":5428.0},{"date":"2026-02-13","open":5120,"high":5200,"low":5030,"close":5050,"volume":31623,"rsi_14":58.28,"sma_20":4975.5,"sma_60":4970.0,"sma_120":5424.33},{"date":"2026-02-19","open":5050,"high":5170,"low":5030,"close":5160,"volume":44067,"rsi_14":57.5,"sma_20":4995.25,"sma_60":4971.83,"sma_120":5421.75},{"date":"2026-02-20","open":5160,"high":5260,"low":5100,"close":5190,"volume":57612,"rsi_14":62.42,"sma_20":5023.25,"sma_60":4977.5,"sma_120":5419.0},{"date":"2026-02-23","open":5220,"high":5360,"low":5210,"close":5290,"volume":78677,"rsi_14":66.67,"sma_20":5058.25,"sma_60":4983.0,"sma_120":5416.58},{"date":"2026-02-24","open":5290,"high":5470,"low":5190,"close":5360,"volume":137368,"rsi_14":68.95,"sma_20":5079.75,"sma_60":4987.83,"sma_120":5414.67},{"date":"2026-02-25","open":5370,"high":5450,"low":5260,"close":5330,"volume":98028,"rsi_14":63.07,"sma_20":5100.5,"sma_60":4991.5,"sma_120":5413.25},{"date":"2026-02-26","open":5330,"high":5330,"low":5160,"close":5160,"volume":42313,"rsi_14":56.63,"sma_20":5112.75,"sma_60":4993.17,"sma_120":5395.54},{"date":"2026-02-27","open":5160,"high":5200,"low":5010,"close":5030,"volume":51656,"rsi_14":49.55,"sma_20":5112.25,"sma_60":4993.75,"sma_120":5395.83},{"date":"2026-03-03","open":4985,"high":5120,"low":4845,"close":4910,"volume":87930,"rsi_14":45.8,"sma_20":5108.0,"sma_60":4994.58,"sma_120":5389.42},{"date":"2026-03-04","open":4760,"high":4900,"low":4255,"close":4360,"volume":136585,"rsi_14":32.54,"sma_20":5076.25,"sma_60":4990.17,"sma_120":5375.83},{"date":"2026-03-05","open":4555,"high":4840,"low":4540,"close":4805,"volume":42991,"rsi_14":42.49,"sma_20":5066.5,"sma_60":4992.25,"sma_120":5365.21},{"date":"2026-03-06","open":4705,"high":4860,"low":4660,"close":4860,"volume":40799,"rsi_14":44.06,"sma_20":5054.5,"sma_60":4991.92,"sma_120":5355.04},{"date":"2026-03-09","open":4805,"high":4805,"low":4450,"close":4515,"volume":69483,"rsi_14":35.45,"sma_20":5028.75,"sma_60":4987.33,"sma_120":5342.83},{"date":"2026-03-10","open":4560,"high":4850,"low":4560,"close":4755,"volume":26818,"rsi_14":41.58,"sma_20":5014.5,"sma_60":4987.58,"sma_120":5332.88},{"date":"2026-03-11","open":4755,"high":4920,"low":4720,"close":4865,"volume":27926,"rsi_14":46.31,"sma_20":5007.25,"sma_60":4987.17,"sma_120":5322.58},{"date":"2026-03-12","open":4915,"high":4915,"low":4750,"close":4825,"volume":19837,"rsi_14":43.12,"sma_20":5001.25,"sma_60":4984.58,"sma_120":5312.54},{"date":"2026-03-13","open":4800,"high":4860,"low":4700,"close":4830,"volume":8268,"rsi_14":42.53,"sma_20":4987.75,"sma_60":4981.92,"sma_120":5302.96},{"date":"2026-03-16","open":4740,"high":4830,"low":4635,"close":4800,"volume":18580,"rsi_14":39.53,"sma_20":4972.75,"sma_60":4973.0,"sma_120":5287.5},{"date":"2026-03-17","open":4800,"high":4900,"low":4780,"close":4895,"volume":16852,"rsi_14":40.17,"sma_20":4958.5,"sma_60":4971.33,"sma_120":5286.67},{"date":"2026-03-18","open":4900,"high":4940,"low":4830,"close":4905,"volume":24765,"rsi_14":40.94,"sma_20":4944.75,"sma_60":4966.75,"sma_120":5278.12},{"date":"2026-03-19","open":4880,"high":5080,"low":4790,"close":4935,"volume":72993,"rsi_14":44.9,"sma_20":4939.0,"sma_60":4963.0,"sma_120":5269.83},{"date":"2026-03-20","open":4955,"high":5340,"low":4955,"close":5030,"volume":118564,"rsi_14":50.0,"sma_20":4932.5,"sma_60":4960.83,"sma_120":5261.17},{"date":"2026-03-23","open":5010,"high":5010,"low":4700,"close":4870,"volume":28613,"rsi_14":49.1,"sma_20":4916.5,"sma_60":4958.17,"sma_120":5251.17},{"date":"2026-03-24","open":4875,"high":5040,"low":4800,"close":4900,"volume":23352,"rsi_14":65.98,"sma_20":4897.0,"sma_60":4955.83,"sma_120":5241.25},{"date":"2026-03-25","open":4995,"high":5220,"low":4910,"close":5190,"volume":53905,"rsi_14":62.54,"sma_20":4888.5,"sma_60":4959.08,"sma_120":5232.92},{"date":"2026-03-26","open":5190,"high":5190,"low":5000,"close":5000,"volume":27062,"rsi_14":54.19,"sma_20":4872.0,"sma_60":4959.92,"sma_120":5223.67},{"date":"2026-03-27","open":5070,"high":5070,"low":4885,"close":5020,"volume":24431,"rsi_14":68.77,"sma_20":4865.0,"sma_60":4959.08,"sma_120":5215.5},{"date":"2026-03-30","open":4900,"high":5010,"low":4765,"close":4825,"volume":38230,"rsi_14":52.69,"sma_20":4854.75,"sma_60":4955.5,"sma_120":5205.79},{"date":"2026-03-31","open":4825,"high":4825,"low":4650,"close":4725,"volume":60278,"rsi_14":44.57,"sma_20":4845.5,"sma_60":4948.42,"sma_120":5194.33},{"date":"2026-04-01","open":4790,"high":4865,"low":4690,"close":4805,"volume":59437,"rsi_14":49.25,"sma_20":4867.75,"sma_60":4946.67,"sma_120":5181.62},{"date":"2026-04-02","open":4850,"high":4855,"low":4500,"close":4590,"volume":52777,"rsi_14":42.21,"sma_20":4857.0,"sma_60":4937.83,"sma_120":5168.21},{"date":"2026-04-03","open":4645,"high":4770,"low":4485,"close":4535,"volume":65026,"rsi_14":41.53,"sma_20":4840.75,"sma_60":4929.25,"sma_120":5152.75},{"date":"2026-04-06","open":4560,"high":4865,"low":4550,"close":4645,"volume":56514,"rsi_14":42.09,"sma_20":4847.25,"sma_60":4923.5,"sma_120":5139.96},{"date":"2026-04-07","open":4670,"high":4700,"low":4555,"close":4645,"volume":22245,"rsi_14":41.72,"sma_20":4841.75,"sma_60":4917.58,"sma_120":5126.5},{"date":"2026-04-08","open":4650,"high":4820,"low":4650,"close":4770,"volume":21848,"rsi_14":45.05,"sma_20":4837.0,"sma_60":4915.25,"sma_120":5115.58},{"date":"2026-04-09","open":4770,"high":5360,"low":4735,"close":4950,"volume":641520,"rsi_14":47.71,"sma_20":4843.25,"sma_60":4915.67,"sma_120":5106.5},{"date":"2026-04-10","open":4945,"high":5230,"low":4940,"close":5140,"volume":94497,"rsi_14":57.58,"sma_20":4858.75,"sma_60":4920.75,"sma_120":5098.17},{"date":"2026-04-13","open":5090,"high":5250,"low":5030,"close":5240,"volume":75852,"rsi_14":59.19,"sma_20":4880.75,"sma_60":4928.0,"sma_120":5093.75},{"date":"2026-04-14","open":5260,"high":5290,"low":5200,"close":5220,"volume":45593,"rsi_14":50.95,"sma_20":4897.0,"sma_60":4934.92,"sma_120":5088.25},{"date":"2026-04-15","open":5190,"high":5460,"low":5150,"close":5430,"volume":126543,"rsi_14":63.44,"sma_20":4923.25,"sma_60":4943.17,"sma_120":5084.58},{"date":"2026-04-16","open":5450,"high":5640,"low":5350,"close":5460,"volume":93204,"rsi_14":63.66,"sma_20":4949.5,"sma_60":4952.75,"sma_120":5079.25},{"date":"2026-04-17","open":5470,"high":5900,"low":5440,"close":5830,"volume":237787,"rsi_14":78.15,"sma_20":4989.5,"sma_60":4968.58,"sma_120":5076.42},{"date":"2026-04-20","open":5950,"high":6030,"low":5800,"close":5890,"volume":113304,"rsi_14":83.38,"sma_20":5040.5,"sma_60":4987.33,"sma_120":5073.0},{"date":"2026-04-21","open":5900,"high":6210,"low":5780,"close":6110,"volume":161512,"rsi_14":84.62,"sma_20":5101.0,"sma_60":5012.0,"sma_120":5071.5},{"date":"2026-04-22","open":6130,"high":7070,"low":6130,"close":6750,"volume":864733,"rsi_14":96.75,"sma_20":5179.0,"sma_60":5048.0,"sma_120":5077.0},{"date":"2026-04-23","open":6760,"high":6800,"low":6290,"close":6610,"volume":255290,"rsi_14":93.32,"sma_20":5259.5,"sma_60":5076.0,"sma_120":5080.33},{"date":"2026-04-24","open":6600,"high":6710,"low":6450,"close":6560,"volume":147137,"rsi_14":91.01,"sma_20":5336.5,"sma_60":5103.42,"sma_120":5085.0},{"date":"2026-04-27","open":6690,"high":6780,"low":6490,"close":6640,"volume":115526,"rsi_14":91.3,"sma_20":5427.25,"sma_60":5132.17,"sma_120":5090.75},{"date":"2026-04-28","open":6640,"high":6700,"low":6440,"close":6630,"volume":138893,"rsi_14":90.43,"sma_20":5522.5,"sma_60":5158.67,"sma_120":5097.25},{"date":"2026-04-29","open":6630,"high":6630,"low":6370,"close":6410,"volume":64787,"rsi_14":81.2,"sma_20":5602.75,"sma_60":5182.25,"sma_120":5097.38},{"date":"2026-04-30","open":6400,"high":6560,"low":6150,"close":6190,"volume":88006,"rsi_14":71.56,"sma_20":5804.5,"sma_60":5161.58,"sma_120":5072.79},{"date":"2026-05-04","open":6310,"high":6360,"low":6080,"close":6150,"volume":88324,"rsi_14":69.7,"sma_20":5763.5,"sma_60":5219.0,"sma_120":5101.0},{"date":"2026-05-06","open":6150,"high":6160,"low":5920,"close":6150,"volume":74421,"rsi_14":70.31,"sma_20":5838.75,"sma_60":5238.25,"sma_120":5106.75},{"date":"2026-05-07","open":6140,"high":6140,"low":5770,"close":5860,"volume":156361,"rsi_14":59.07,"sma_20":5899.5,"sma_60":5251.92,"sma_120":5111.75},{"date":"2026-05-08","open":5870,"high":5880,"low":5590,"close":5690,"volume":88979,"rsi_14":54.58,"sma_20":5945.5,"sma_60":5263.25,"sma_120":5114.67},{"date":"2026-05-11","open":5690,"high":5970,"low":5560,"close":5810,"volume":175127,"rsi_14":49.56,"sma_20":5988.5,"sma_60":5277.67,"sma_120":5119.25},{"date":"2026-05-12","open":5780,"high":5780,"low":5310,"close":5520,"volume":152457,"rsi_14":42.57,"sma_20":6007.5,"sma_60":5284.67,"sma_120":5122.33},{"date":"2026-05-13","open":5410,"high":5600,"low":5290,"close":5510,"volume":74225,"rsi_14":36.84,"sma_20":6021.0,"sma_60":5291.5,"sma_120":5126.67},{"date":"2026-05-14","open":5520,"high":5990,"low":5350,"close":5920,"volume":122152,"rsi_14":29.76,"sma_20":6056.0,"sma_60":5303.83,"sma_120":5133.92},{"date":"2026-05-15","open":6030,"high":6100,"low":5530,"close":5770,"volume":104160,"rsi_14":29.61,"sma_20":6073.0,"sma_60":5313.67,"sma_120":5141.58},{"date":"2026-05-18","open":5620,"high":5670,"low":5300,"close":5330,"volume":142969,"rsi_14":24.9,"sma_20":6066.5,"sma_60":5318.33,"sma_120":5144.67},{"date":"2026-05-19","open":5300,"high":5320,"low":4990,"close":5160,"volume":99361,"rsi_14":20.87,"sma_20":6033.0,"sma_60":5318.33,"sma_120":5145.42},{"date":"2026-05-20","open":5120,"high":5150,"low":4840,"close":4850,"volume":45496,"rsi_14":18.66,"sma_20":5981.0,"sma_60":5312.67,"sma_120":5143.25},{"date":"2026-05-21","open":4875,"high":5080,"low":4795,"close":4805,"volume":74985,"rsi_14":19.89,"sma_20":5915.75,"sma_60":5304.58,"sma_120":5140.62},{"date":"2026-05-22","open":4810,"high":5060,"low":4810,"close":5030,"volume":72658,"rsi_14":28.28,"sma_20":5829.75,"sma_60":5299.08,"sma_120":5141.42},{"date":"2026-05-26","open":5090,"high":5100,"low":4775,"close":4780,"volume":93393,"rsi_14":26.22,"sma_20":5738.25,"sma_60":5289.92,"sma_120":5140.75},{"date":"2026-05-27","open":4810,"high":4810,"low":4330,"close":4465,"volume":135154,"rsi_14":23.63,"sma_20":5633.5,"sma_60":5278.33,"sma_120":5139.42},{"date":"2026-05-28","open":4510,"high":4900,"low":4415,"close":4855,"volume":125325,"rsi_14":34.75,"sma_20":5544.25,"sma_60":5275.42,"sma_120":5140.88},{"date":"2026-05-29","open":4815,"high":4865,"low":4420,"close":4475,"volume":74492,"rsi_14":32.67,"sma_20":5436.5,"sma_60":5268.17,"sma_120":5137.5},{"date":"2026-06-01","open":4595,"high":4595,"low":4070,"close":4200,"volume":108847,"rsi_14":28.01,"sma_20":5326.0,"sma_60":5265.5,"sma_120":5132.58},{"date":"2026-06-02","open":4170,"high":4195,"low":3940,"close":4030,"volume":56205,"rsi_14":28.95,"sma_20":5218.0,"sma_60":5252.58,"sma_120":5126.67},{"date":"2026-06-04","open":4070,"high":4145,"low":3930,"close":3985,"volume":41106,"rsi_14":28.67,"sma_20":5109.75,"sma_60":5238.0,"sma_120":5119.12},{"date":"2026-06-05","open":3985,"high":3990,"low":3695,"close":3800,"volume":90135,"rsi_14":18.36,"sma_20":4992.25,"sma_60":5226.08,"sma_120":5109.29},{"date":"2026-06-08","open":3505,"high":3780,"low":3400,"close":3470,"volume":95116,"rsi_14":17.42,"sma_20":4872.75,"sma_60":5204.67,"sma_120":5096.62},{"date":"2026-06-09","open":3420,"high":4000,"low":3420,"close":3800,"volume":58519,"rsi_14":27.63,"sma_20":4778.25,"sma_60":5186.92,"sma_120":5085.29},{"date":"2026-06-10","open":3760,"high":3800,"low":3535,"close":3690,"volume":25945,"rsi_14":28.12,"sma_20":4672.25,"sma_60":5168.0,"sma_120":5072.96},{"date":"2026-06-11","open":3660,"high":3845,"low":3550,"close":3810,"volume":28428,"rsi_14":33.6,"sma_20":4586.75,"sma_60":5151.0,"sma_120":5061.54},{"date":"2026-06-12","open":3810,"high":4095,"low":3800,"close":4075,"volume":27757,"rsi_14":39.23,"sma_20":4515.0,"sma_60":5138.92,"sma_120":5052.5},{"date":"2026-06-15","open":4075,"high":4125,"low":3830,"close":4125,"volume":18391,"rsi_14":35.93,"sma_20":4425.25,"sma_60":5126.08,"sma_120":5043.88},{"date":"2026-06-16","open":4175,"high":4175,"low":3900,"close":4100,"volume":27783,"rsi_14":38.63,"sma_20":4341.75,"sma_60":5112.67,"sma_120":5036.12},{"date":"2026-06-17","open":4100,"high":4190,"low":4010,"close":4090,"volume":16780,"rsi_14":61.69,"sma_20":4055.25,"sma_60":5008.42,"sma_120":4982.25},{"date":"2026-06-18","open":4060,"high":4060,"low":3780,"close":3855,"volume":26936,"rsi_14":30.24,"sma_20":4214.5,"sma_60":5079.0,"sma_120":5018.71},{"date":"2026-06-19","open":3830,"high":3835,"low":3540,"close":3685,"volume":50915,"rsi_14":32.97,"sma_20":4156.25,"sma_60":5059.25,"sma_120":5008.17},{"date":"2026-06-22","open":3600,"high":3690,"low":3520,"close":3690,"volume":20770,"rsi_14":37.56,"sma_20":4100.5,"sma_60":5039.08,"sma_120":4996.67},{"date":"2026-06-23","open":3660,"high":3670,"low":3300,"close":3375,"volume":60303,"rsi_14":35.08,"sma_20":4017.75,"sma_60":5008.83,"sma_120":4982.79},{"date":"2026-06-24","open":3385,"high":3475,"low":3310,"close":3340,"volume":55406,"rsi_14":35.24,"sma_20":3945.75,"sma_60":4981.17,"sma_120":4967.71},{"date":"2026-06-25","open":3345,"high":3490,"low":3345,"close":3465,"volume":19488,"rsi_14":42.12,"sma_20":3895.75,"sma_60":4955.25,"sma_120":4955.67},{"date":"2026-06-26","open":3440,"high":3460,"low":3150,"close":3235,"volume":46649,"rsi_14":44.2,"sma_20":3814.75,"sma_60":4928.75,"sma_120":4939.96},{"date":"2026-06-29","open":3210,"high":3525,"low":3210,"close":3515,"volume":37432,"rsi_14":42.78,"sma_20":3766.75,"sma_60":4908.58,"sma_120":4927.17},{"date":"2026-06-30","open":3450,"high":3660,"low":3450,"close":3645,"volume":25144,"rsi_14":48.87,"sma_20":3739.0,"sma_60":4889.25,"sma_120":4915.96},{"date":"2026-07-01","open":3615,"high":3795,"low":3605,"close":3750,"volume":36121,"rsi_14":48.48,"sma_20":3725.0,"sma_60":4875.25,"sma_120":4905.54},{"date":"2026-07-02","open":3625,"high":3755,"low":3545,"close":3575,"volume":32857,"rsi_14":36.77,"sma_20":3704.5,"sma_60":4859.25,"sma_120":4894.42},{"date":"2026-07-03","open":3575,"high":3755,"low":3455,"close":3745,"volume":39872,"rsi_14":40.55,"sma_20":3701.75,"sma_60":4844.25,"sma_120":4884.58},{"date":"2026-07-06","open":3745,"high":3980,"low":3745,"close":3925,"volume":44880,"rsi_14":45.96,"sma_20":3724.5,"sma_60":4832.25,"sma_120":4877.0},{"date":"2026-07-07","open":3925,"high":3985,"low":3805,"close":3860,"volume":45001,"rsi_14":44.82,"sma_20":3727.5,"sma_60":4817.08,"sma_120":4869.12},{"date":"2026-07-08","open":3830,"high":3850,"low":3495,"close":3535,"volume":35473,"rsi_14":43.07,"sma_20":3719.75,"sma_60":4793.5,"sma_120":4858.54},{"date":"2026-07-09","open":3400,"high":3610,"low":3400,"close":3535,"volume":18085,"rsi_14":46.5,"sma_20":3706.0,"sma_60":4766.75,"sma_120":4846.88},{"date":"2026-07-10","open":3510,"high":3750,"low":3510,"close":3750,"volume":9911,"rsi_14":51.28,"sma_20":3689.75,"sma_60":4741.92,"sma_120":4837.42},{"date":"2026-07-13","open":3720,"high":3800,"low":3450,"close":3450,"volume":27617,"rsi_14":51.61,"sma_20":3656.0,"sma_60":4712.42,"sma_120":4825.5},{"date":"2026-07-14","open":3315,"high":3535,"low":3270,"close":3325,"volume":79046,"rsi_14":49.69,"sma_20":3617.25,"sma_60":4677.33,"sma_120":4813.5},{"date":"2026-07-15","open":3330,"high":3525,"low":3330,"close":3495,"volume":12538,"rsi_14":50.61,"sma_20":3587.5,"sma_60":4644.58,"sma_120":4804.04},{"date":"2026-07-16","open":3400,"high":3490,"low":3375,"close":3490,"volume":9141,"rsi_14":55.68,"sma_20":3569.25,"sma_60":4605.58,"sma_120":4794.88},{"date":"2026-07-20","open":3490,"high":3510,"low":3300,"close":3300,"volume":23981,"rsi_14":45.01,"sma_20":3550.0,"sma_60":4562.42,"sma_120":4781.29},{"date":"2026-07-21","open":3205,"high":3440,"low":3205,"close":3375,"volume":21178,"rsi_14":43.57,"sma_20":3534.25,"sma_60":4516.83,"sma_120":4768.46},{"date":"2026-07-22","open":3375,"high":3465,"low":3340,"close":3430,"volume":12430,"rsi_14":42.2,"sma_20":3537.0,"sma_60":4461.5,"sma_120":4756.08},{"date":"2026-07-23","open":3355,"high":3550,"low":3355,"close":3530,"volume":9586,"rsi_14":48.86,"sma_20":3546.5,"sma_60":4410.17,"sma_120":4743.5},{"date":"2026-07-24","open":3530,"high":3545,"low":3435,"close":3480,"volume":5080,"rsi_14":42.86,"sma_20":3547.25,"sma_60":4358.83,"sma_120":4730.88},{"date":"2026-07-27","open":3575,"high":3575,"low":3400,"close":3550,"volume":7216,"rsi_14":39.26,"sma_20":3563.0,"sma_60":4307.33,"sma_120":4718.79},{"date":"2026-07-28","open":3210,"high":3450,"low":3160,"close":3185,"volume":48794,"rsi_14":33.5,"sma_20":3546.5,"sma_60":4249.92,"sma_120":4702.83},{"date":"2026-07-29","open":3210,"high":3260,"low":2890,"close":2915,"volume":48442,"rsi_14":34.42,"sma_20":3510.0,"sma_60":4191.67,"sma_120":4685.21},{"date":"2026-07-30","open":2770,"high":3045,"low":2770,"close":2915,"volume":36289,"rsi_14":34.42,"sma_20":3468.25,"sma_60":4137.08,"sma_120":4667.67},{"date":"2026-07-31","open":3000,"high":3300,"low":3000,"close":3290,"volume":17719,"rsi_14":39.3,"sma_20":3454.0,"sma_60":4089.42,"sma_120":4654.21},{"date":"2026-08-03","open":3200,"high":3445,"low":3195,"close":3365,"volume":11616,"rsi_14":47.79,"sma_20":3435.0,"sma_60":4043.0,"sma_120":4640.62},{"date":"2026-08-04","open":3275,"high":3590,"low":3260,"close":3500,"volume":36415,"rsi_14":54.52,"sma_20":3413.75,"sma_60":4003.67,"sma_120":4627.79},{"date":"2026-08-05","open":3500,"high":3590,"low":3500,"close":3570,"volume":6340,"rsi_14":52.04,"sma_20":3399.25,"sma_60":3968.33,"sma_120":4615.79},{"date":"2026-08-06","open":3575,"high":3585,"low":3430,"close":3480,"volume":10982,"rsi_14":49.74,"sma_20":3396.5,"sma_60":3929.5,"sma_120":4603.58},{"date":"2026-08-07","open":3500,"high":3600,"low":3475,"close":3490,"volume":4754,"rsi_14":55.46,"sma_20":3394.25,"sma_60":3895.67,"sma_120":4590.17},{"date":"2026-08-10","open":3510,"high":3605,"low":3415,"close":3605,"volume":5982,"rsi_14":56.46,"sma_20":3387.0,"sma_60":3863.92,"sma_120":4577.71},{"date":"2026-08-11","open":3605,"high":3660,"low":3500,"close":3565,"volume":12892,"rsi_14":53.82,"sma_20":3392.75,"sma_60":3824.67,"sma_120":4564.25},{"date":"2026-08-12","open":3515,"high":3600,"low":3380,"close":3550,"volume":14921,"rsi_14":50.6,"sma_20":3404.0,"sma_60":3787.67,"sma_120":4550.67},{"date":"2026-08-13","open":3550,"high":3630,"low":3460,"close":3620,"volume":7051,"rsi_14":54.12,"sma_20":3410.25,"sma_60":3759.17,"sma_120":4538.75},{"date":"2026-08-14","open":3510,"high":3620,"low":3510,"close":3595,"volume":2809,"rsi_14":51.36,"sma_20":3415.5,"sma_60":3733.08,"sma_120":4525.71},{"date":"2026-08-18","open":3595,"high":3650,"low":3440,"close":3465,"volume":12926,"rsi_14":59.86,"sma_20":3423.75,"sma_60":3710.0,"sma_120":4511.33},{"date":"2026-08-19","open":3465,"high":3485,"low":3235,"close":3255,"volume":16906,"rsi_14":62.5,"sma_20":3417.75,"sma_60":3684.17,"sma_120":4494.38},{"date":"2026-08-20","open":3345,"high":3435,"low":3250,"close":3275,"volume":11809,"rsi_14":63.04,"sma_20":3410.0,"sma_60":3654.92,"sma_120":4477.0},{"date":"2026-08-21","open":3290,"high":3290,"low":3090,"close":3125,"volume":11721,"rsi_14":42.86,"sma_20":3389.75,"sma_60":3627.33,"sma_120":4458.62},{"date":"2026-08-24","open":3125,"high":3225,"low":3070,"close":3180,"volume":10798,"rsi_14":41.85,"sma_20":3374.75,"sma_60":3605.92,"sma_120":4442.12},{"date":"2026-08-25","open":3105,"high":3330,"low":3100,"close":3330,"volume":9792,"rsi_14":42.61,"sma_20":3363.75,"sma_60":3580.5,"sma_120":4427.96},{"date":"2026-08-26","open":3280,"high":3390,"low":3280,"close":3340,"volume":5259,"rsi_14":39.45,"sma_20":3371.5,"sma_60":3561.58,"sma_120":4414.88},{"date":"2026-08-27","open":3305,"high":3350,"low":3260,"close":3275,"volume":5222,"rsi_14":40.38,"sma_20":3389.5,"sma_60":3546.17,"sma_120":4405.83},{"date":"2026-08-28","open":3250,"high":3370,"low":3200,"close":3355,"volume":7405,"rsi_14":44.05,"sma_20":3411.5,"sma_60":3534.92,"sma_120":4393.75},{"date":"2026-08-31","open":3305,"high":3410,"low":3210,"close":3410,"volume":14530,"rsi_14":40.93,"sma_20":3417.5,"sma_60":3525.33,"sma_120":4381.67},{"date":"2026-09-01","open":3370,"high":3445,"low":3350,"close":3400,"volume":2237,"rsi_14":42.11,"sma_20":3419.25,"sma_60":3518.67,"sma_120":4372.38},{"date":"2026-09-02","open":3420,"high":3440,"low":3315,"close":3345,"volume":3408,"rsi_14":40.55,"sma_20":3411.5,"sma_60":3516.58,"sma_120":4360.62},{"date":"2026-09-03","open":3345,"high":3575,"low":3290,"close":3395,"volume":35151,"rsi_14":39.44,"sma_20":3402.75,"sma_60":3509.83,"sma_120":4348.38},{"date":"2026-09-04","open":3415,"high":3550,"low":3355,"close":3550,"volume":26473,"rsi_14":48.12,"sma_20":3406.25,"sma_60":3507.5,"sma_120":4337.75},{"date":"2026-09-07","open":3585,"high":3585,"low":3400,"close":3400,"volume":22661,"rsi_14":47.33,"sma_20":3401.75,"sma_60":3500.67,"sma_120":4325.83},{"date":"2026-09-08","open":3400,"high":3485,"low":3260,"close":3305,"volume":37337,"rsi_14":52.27,"sma_20":3386.75,"sma_60":3487.83,"sma_120":4313.38},{"date":"2026-09-09","open":3305,"high":3425,"low":3280,"close":3395,"volume":24821,"rsi_14":55.13,"sma_20":3378.25,"sma_60":3475.67,"sma_120":4300.88},{"date":"2026-09-10","open":3370,"high":3470,"low":3310,"close":3450,"volume":25658,"rsi_14":65.12,"sma_20":3373.25,"sma_60":3464.83,"sma_120":4288.75},{"date":"2026-09-11","open":3450,"high":3540,"low":3365,"close":3400,"volume":44876,"rsi_14":60.28,"sma_20":3362.25,"sma_60":3453.33,"sma_120":4275.96},{"date":"2026-09-14","open":3490,"high":3700,"low":3360,"close":3495,"volume":26514,"rsi_14":58.13,"sma_20":3357.25,"sma_60":3447.33,"sma_120":4263.17},{"date":"2026-09-15","open":3555,"high":3590,"low":3425,"close":3520,"volume":14020,"rsi_14":58.74,"sma_20":3360.0,"sma_60":3444.58,"sma_120":4251.92},{"date":"2026-09-16","open":3555,"high":3555,"low":3385,"close":3490,"volume":6295,"rsi_14":60.8,"sma_20":3371.75,"sma_60":3441.25,"sma_120":4240.17},{"date":"2026-09-17","open":3475,"high":3720,"low":3425,"close":3500,"volume":10703,"rsi_14":57.84,"sma_20":3383.0,"sma_60":3443.33,"sma_120":4226.08},{"date":"2026-09-18","open":3500,"high":3695,"low":3500,"close":3555,"volume":26635,"rsi_14":57.84,"sma_20":3404.5,"sma_60":3446.92,"sma_120":4214.04},{"date":"2026-09-21","open":3610,"high":3700,"low":3525,"close":3685,"volume":9594,"rsi_14":63.64,"sma_20":3429.75,"sma_60":3450.58,"sma_120":4202.92},{"date":"2026-09-22","open":3610,"high":3610,"low":3265,"close":3500,"volume":5589,"rsi_14":56.6,"sma_20":3438.25,"sma_60":3455.0,"sma_120":4191.88},{"date":"2026-09-23","open":3530,"high":3685,"low":3515,"close":3525,"volume":14548,"rsi_14":55.65,"sma_20":3447.5,"sma_60":3455.17,"sma_120":4181.88},{"date":"2026-09-28","open":3580,"high":3640,"low":3510,"close":3560,"volume":10417,"rsi_14":50.49,"sma_20":3461.75,"sma_60":3453.75,"sma_120":4171.5},{"date":"2026-09-29","open":3555,"high":3585,"low":3430,"close":3470,"volume":2760,"rsi_14":53.61,"sma_20":3467.5,"sma_60":3449.08,"sma_120":4162.17},{"date":"2026-09-30","open":3585,"high":3680,"low":3470,"close":3580,"volume":48093,"rsi_14":63.96,"sma_20":3476.0,"sma_60":3449.17,"sma_120":4154.21},{"date":"2026-10-01","open":3685,"high":3700,"low":3400,"close":3610,"volume":17394,"rsi_14":61.62,"sma_20":3486.5,"sma_60":3446.92,"sma_120":4145.58},{"date":"2026-10-02","open":3605,"high":3715,"low":3605,"close":3650,"volume":17365,"rsi_14":60.99,"sma_20":3501.75,"sma_60":3442.33,"sma_120":4137.29},{"date":"2026-10-06","open":3675,"high":3820,"low":3675,"close":3745,"volume":22263,"rsi_14":68.06,"sma_20":3519.25,"sma_60":3440.42,"sma_120":4128.75},{"date":"2026-10-07","open":3790,"high":4000,"low":3590,"close":3835,"volume":11651,"rsi_14":67.89,"sma_20":3533.5,"sma_60":3445.42,"sma_120":4119.46},{"date":"2026-10-08","open":3790,"high":3880,"low":3730,"close":3800,"volume":7026,"rsi_14":64.58,"sma_20":3553.5,"sma_60":3449.83,"sma_120":4108.29},{"date":"2026-10-12","open":3855,"high":3890,"low":3580,"close":3670,"volume":12044,"rsi_14":58.49,"sma_20":3571.75,"sma_60":3448.5,"sma_120":4095.21},{"date":"2026-10-13","open":3600,"high":3600,"low":3360,"close":3550,"volume":12000,"rsi_14":52.14,"sma_20":3579.5,"sma_60":3450.17,"sma_120":4081.29},{"date":"2026-10-14","open":3470,"high":3640,"low":3405,"close":3640,"volume":21701,"rsi_14":53.53,"sma_20":3589.0,"sma_60":3455.42,"sma_120":4066.38},{"date":"2026-10-15","open":3545,"high":3640,"low":3275,"close":3545,"volume":18588,"rsi_14":44.02,"sma_20":3596.25,"sma_60":3456.25,"sma_120":4050.42},{"date":"2026-10-16","open":3390,"high":3485,"low":3235,"close":3385,"volume":22391,"rsi_14":44.98,"sma_20":3590.75,"sma_60":3454.5,"sma_120":4030.04},{"date":"2026-10-19","open":3330,"high":3425,"low":3290,"close":3400,"volume":4123,"rsi_14":44.49,"sma_20":3584.75,"sma_60":3456.17,"sma_120":4009.29},{"date":"2026-10-20","open":3350,"high":3500,"low":3300,"close":3315,"volume":9858,"rsi_14":39.66,"sma_20":3576.0,"sma_60":3455.17,"sma_120":3986.0},{"date":"2026-10-21","open":3390,"high":3495,"low":3310,"close":3450,"volume":8308,"rsi_14":49.19,"sma_20":3573.5,"sma_60":3455.5,"sma_120":3958.5},{"date":"2026-10-22","open":3420,"high":3490,"low":3210,"close":3350,"volume":7754,"rsi_14":40.57,"sma_20":3563.25,"sma_60":3452.5,"sma_120":3931.33},{"date":"2026-10-23","open":3343,"high":3343,"low":3055,"close":3240,"volume":14265}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":292.31,"pbr":0.58,"per":11.08,"roa":1.93,"roe":2.29,"grade":"C","comment":"PER 10.72배, ROE 2.29%","revenue":26693801387.0,"analysis":"PER 10.7배입니다. ROE 2.3%입니다. 시가총액 311.85억. 매출 266.94억, 영업이익 15.51억.","eps_basis":"TTM","debt_ratio":0.18791670006035752,"market_cap":32229472320,"net_income":2910964834.0,"total_debt":10375901871.0,"ttm_window":"2025Q3~2026Q2","gross_margin":31.19,"total_assets":65591334388.0,"total_equity":55215432517.0,"profit_margin":10.91,"revenue_basis":"TTM","dividend_yield":3.4,"net_income_basis":"TTM","operating_income":1550836700.0,"operating_margin":5.81,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3240.0,"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":8500.0},{"date":"2016-10-25","close":8500.0},{"date":"2016-10-26","close":8500.0},{"date":"2016-10-27","close":8500.0},{"date":"2016-10-28","close":8500.0},{"date":"2016-10-31","close":8500.0},{"date":"2016-11-01","close":8500.0},{"date":"2016-11-02","close":8500.0},{"date":"2016-11-03","close":8500.0},{"date":"2016-11-04","close":8500.0},{"date":"2016-11-07","close":8500.0},{"date":"2016-11-08","close":8500.0},{"date":"2016-11-09","close":8500.0},{"date":"2016-11-10","close":8500.0},{"date":"2016-11-11","close":8500.0},{"date":"2016-11-14","close":8500.0},{"date":"2016-11-15","close":8500.0},{"date":"2016-11-16","close":8500.0},{"date":"2016-11-17","close":8500.0},{"date":"2016-11-18","close":8500.0},{"date":"2016-11-21","close":8500.0},{"date":"2016-11-22","close":8500.0},{"date":"2016-11-23","close":8500.0},{"date":"2016-11-24","close":8500.0},{"date":"2016-11-25","close":8500.0},{"date":"2016-11-28","close":8500.0},{"date":"2016-11-29","close":8500.0},{"date":"2016-11-30","close":8500.0},{"date":"2016-12-01","close":8500.0},{"date":"2016-12-02","close":8500.0},{"date":"2016-12-05","close":8500.0},{"date":"2016-12-06","close":8500.0},{"date":"2016-12-07","close":8500.0},{"date":"2016-12-08","close":8500.0},{"date":"2016-12-09","close":8500.0},{"date":"2016-12-12","close":8500.0},{"date":"2016-12-13","close":8500.0},{"date":"2016-12-14","close":8500.0},{"date":"2016-12-15","close":8500.0},{"date":"2016-12-16","close":8500.0},{"date":"2016-12-19","close":8500.0},{"date":"2016-12-20","close":8500.0},{"date":"2016-12-21","close":8500.0},{"date":"2016-12-22","close":8500.0},{"date":"2016-12-23","close":8500.0},{"date":"2016-12-26","close":8500.0},{"date":"2016-12-27","close":8500.0},{"date":"2016-12-28","close":8500.0},{"date":"2016-12-29","close":8500.0},{"date":"2017-01-02","close":8500.0},{"date":"2017-01-03","close":8500.0},{"date":"2017-01-04","close":8500.0},{"date":"2017-01-05","close":8500.0},{"date":"2017-01-06","close":8500.0},{"date":"2017-01-09","close":8500.0},{"date":"2017-01-10","close":8500.0},{"date":"2017-01-11","close":8500.0},{"date":"2017-01-12","close":8500.0},{"date":"2017-01-13","close":8500.0},{"date":"2017-01-16","close":8500.0},{"date":"2017-01-17","close":8500.0},{"date":"2017-01-18","close":8500.0},{"date":"2017-01-19","close":8500.0},{"date":"2017-01-20","close":8500.0},{"date":"2017-01-23","close":8500.0},{"date":"2017-01-24","close":8500.0},{"date":"2017-01-25","close":8500.0},{"date":"2017-01-26","close":8500.0},{"date":"2017-01-31","close":8500.0},{"date":"2017-02-01","close":8500.0},{"date":"2017-02-02","close":8500.0},{"date":"2017-02-03","close":8500.0},{"date":"2017-02-06","close":8500.0},{"date":"2017-02-07","close":8500.0},{"date":"2017-02-08","close":8500.0},{"date":"2017-02-09","close":8500.0},{"date":"2017-02-10","close":8500.0},{"date":"2017-02-13","close":8500.0},{"date":"2017-02-14","close":8500.0},{"date":"2017-02-15","close":8500.0},{"date":"2017-02-16","close":8500.0},{"date":"2017-02-17","close":8500.0},{"date":"2017-02-20","close":8500.0},{"date":"2017-02-21","close":8500.0},{"date":"2017-02-22","close":8500.0},{"date":"2017-02-23","close":8500.0},{"date":"2017-02-24","close":8500.0},{"date":"2017-02-27","close":8500.0},{"date":"2017-02-28","close":8500.0},{"date":"2017-03-02","close":8500.0},{"date":"2017-03-03","close":8500.0},{"date":"2017-03-06","close":8500.0},{"date":"2017-03-07","close":8500.0},{"date":"2017-03-08","close":8500.0},{"date":"2017-03-09","close":8500.0},{"date":"2017-03-10","close":8500.0},{"date":"2017-03-13","close":8500.0},{"date":"2017-03-14","close":8500.0},{"date":"2017-03-15","close":8500.0},{"date":"2017-03-16","close":8500.0},{"date":"2017-03-17","close":8500.0},{"date":"2017-03-20","close":8500.0},{"date":"2017-03-21","close":8500.0},{"date":"2017-03-22","close":8500.0},{"date":"2017-03-23","close":8500.0},{"date":"2017-03-24","close":8500.0},{"date":"2017-03-27","close":8500.0},{"date":"2017-03-28","close":8500.0},{"date":"2017-03-29","close":8500.0},{"date":"2017-03-30","close":8500.0},{"date":"2017-03-31","close":8500.0},{"date":"2017-04-03","close":8500.0},{"date":"2017-04-04","close":8500.0},{"date":"2017-04-05","close":8500.0},{"date":"2017-04-06","close":8500.0},{"date":"2017-04-07","close":8500.0},{"date":"2017-04-10","close":8500.0},{"date":"2017-04-11","close":8500.0},{"date":"2017-04-12","close":8500.0},{"date":"2017-04-13","close":8500.0},{"date":"2017-04-14","close":8500.0},{"date":"2017-04-17","close":8500.0},{"date":"2017-04-18","close":8500.0},{"date":"2017-04-19","close":8500.0},{"date":"2017-04-20","close":8500.0},{"date":"2017-04-21","close":8500.0},{"date":"2017-04-24","close":8500.0},{"date":"2017-04-25","close":8500.0},{"date":"2017-04-26","close":8500.0},{"date":"2017-04-27","close":8500.0},{"date":"2017-04-28","close":8500.0},{"date":"2017-05-02","close":8500.0},{"date":"2017-05-04","close":8500.0},{"date":"2017-05-08","close":8500.0},{"date":"2017-05-10","close":8500.0},{"date":"2017-05-11","close":8500.0},{"date":"2017-05-12","close":8500.0},{"date":"2017-05-15","close":8500.0},{"date":"2017-05-16","close":8500.0},{"date":"2017-05-17","close":8500.0},{"date":"2017-05-18","close":8500.0},{"date":"2017-05-19","close":8500.0},{"date":"2017-05-22","close":8500.0},{"date":"2017-05-23","close":8500.0},{"date":"2017-05-24","close":8500.0},{"date":"2017-05-25","close":8500.0},{"date":"2017-05-26","close":8500.0},{"date":"2017-05-29","close":8500.0},{"date":"2017-05-30","close":8500.0},{"date":"2017-05-31","close":8500.0},{"date":"2017-06-01","close":8500.0},{"date":"2017-06-02","close":8500.0},{"date":"2017-06-05","close":8500.0},{"date":"2017-06-07","close":8500.0},{"date":"2017-06-08","close":8500.0},{"date":"2017-06-09","close":8500.0},{"date":"2017-06-12","close":8500.0},{"date":"2017-06-13","close":8500.0},{"date":"2017-06-14","close":8500.0},{"date":"2017-06-15","close":8500.0},{"date":"2017-06-16","close":8500.0},{"date":"2017-06-19","close":8500.0},{"date":"2017-06-20","close":8500.0},{"date":"2017-06-21","close":8500.0},{"date":"2017-06-22","close":8500.0},{"date":"2017-06-23","close":8500.0},{"date":"2017-06-26","close":8500.0},{"date":"2017-06-27","close":8500.0},{"date":"2017-06-28","close":8500.0},{"date":"2017-06-29","close":8500.0},{"date":"2017-06-30","close":8500.0},{"date":"2017-07-03","close":8500.0},{"date":"2017-07-04","close":8500.0},{"date":"2017-07-05","close":8500.0},{"date":"2017-07-06","close":8500.0},{"date":"2017-07-07","close":8500.0},{"date":"2017-07-10","close":8500.0},{"date":"2017-07-11","close":8500.0},{"date":"2017-07-12","close":8500.0},{"date":"2017-07-13","close":8500.0},{"date":"2017-07-14","close":8500.0},{"date":"2017-07-17","close":8500.0},{"date":"2017-07-18","close":8500.0},{"date":"2017-07-19","close":8500.0},{"date":"2017-07-20","close":8500.0},{"date":"2017-07-21","close":8500.0},{"date":"2017-07-24","close":8500.0},{"date":"2017-07-25","close":8500.0},{"date":"2017-07-26","close":8500.0},{"date":"2017-07-27","close":8500.0},{"date":"2017-07-28","close":8500.0},{"date":"2017-07-31","close":8500.0},{"date":"2017-08-01","close":9000.0},{"date":"2017-08-02","close":9000.0},{"date":"2017-08-03","close":9000.0},{"date":"2017-08-04","close":9000.0},{"date":"2017-08-07","close":9000.0},{"date":"2017-08-08","close":9000.0},{"date":"2017-08-09","close":9000.0},{"date":"2017-08-10","close":9000.0},{"date":"2017-08-11","close":9000.0},{"date":"2017-08-14","close":9000.0},{"date":"2017-08-16","close":9000.0},{"date":"2017-08-17","close":9000.0},{"date":"2017-08-18","close":9000.0},{"date":"2017-08-21","close":9000.0},{"date":"2017-08-22","close":9000.0},{"date":"2017-08-23","close":9000.0},{"date":"2017-08-24","close":9000.0},{"date":"2017-08-25","close":9000.0},{"date":"2017-08-28","close":9000.0},{"date":"2017-08-29","close":9000.0},{"date":"2017-08-30","close":9000.0},{"date":"2017-08-31","close":9000.0},{"date":"2017-09-01","close":9000.0},{"date":"2017-09-04","close":9000.0},{"date":"2017-09-05","close":9000.0},{"date":"2017-09-06","close":9000.0},{"date":"2017-09-07","close":9000.0},{"date":"2017-09-08","close":9000.0},{"date":"2017-09-11","close":9000.0},{"date":"2017-09-12","close":9000.0},{"date":"2017-09-13","close":9000.0},{"date":"2017-09-14","close":9000.0},{"date":"2017-09-15","close":9000.0},{"date":"2017-09-18","close":9000.0},{"date":"2017-09-19","close":9000.0},{"date":"2017-09-20","close":9000.0},{"date":"2017-09-21","close":9000.0},{"date":"2017-09-22","close":9000.0},{"date":"2017-09-25","close":9000.0},{"date":"2017-09-26","close":9000.0},{"date":"2017-09-27","close":9000.0},{"date":"2017-09-28","close":9000.0},{"date":"2017-09-29","close":9000.0},{"date":"2017-10-10","close":9000.0},{"date":"2017-10-11","close":9000.0},{"date":"2017-10-12","close":9000.0},{"date":"2017-10-13","close":9000.0},{"date":"2017-10-16","close":9000.0},{"date":"2017-10-17","close":9000.0},{"date":"2017-10-18","close":9000.0},{"date":"2017-10-19","close":9000.0},{"date":"2017-10-20","close":9000.0},{"date":"2017-10-23","close":9000.0},{"date":"2017-10-24","close":9000.0},{"date":"2017-10-25","close":9000.0},{"date":"2017-10-26","close":9000.0},{"date":"2017-10-27","close":9000.0},{"date":"2017-10-30","close":9000.0},{"date":"2017-10-31","close":9000.0},{"date":"2017-11-01","close":9000.0},{"date":"2017-11-02","close":9000.0},{"date":"2017-11-03","close":9000.0},{"date":"2017-11-06","close":9000.0},{"date":"2017-11-07","close":9000.0},{"date":"2017-11-08","close":9000.0},{"date":"2017-11-09","close":9000.0},{"date":"2017-11-10","close":9000.0},{"date":"2017-11-13","close":9000.0},{"date":"2017-11-14","close":9000.0},{"date":"2017-11-15","close":9000.0},{"date":"2017-11-16","close":9000.0},{"date":"2017-11-17","close":9000.0},{"date":"2017-11-20","close":9000.0},{"date":"2017-11-21","close":9000.0},{"date":"2017-11-22","close":9200.0},{"date":"2017-11-23","close":9200.0},{"date":"2017-11-24","close":9200.0},{"date":"2017-11-27","close":9200.0},{"date":"2017-11-28","close":9200.0},{"date":"2017-11-29","close":9200.0},{"date":"2017-11-30","close":9200.0},{"date":"2017-12-01","close":9200.0},{"date":"2017-12-04","close":9200.0},{"date":"2017-12-05","close":9200.0},{"date":"2017-12-06","close":9200.0},{"date":"2017-12-07","close":9200.0},{"date":"2017-12-08","close":9200.0},{"date":"2017-12-11","close":9200.0},{"date":"2017-12-12","close":9200.0},{"date":"2017-12-13","close":9200.0},{"date":"2017-12-14","close":9200.0},{"date":"2017-12-15","close":9200.0},{"date":"2017-12-18","close":9200.0},{"date":"2017-12-19","close":9200.0},{"date":"2017-12-20","close":9200.0},{"date":"2017-12-21","close":9200.0},{"date":"2017-12-22","close":9200.0},{"date":"2017-12-26","close":9200.0},{"date":"2017-12-27","close":9200.0},{"date":"2017-12-28","close":9200.0},{"date":"2018-01-02","close":4409.7207},{"date":"2018-01-03","close":4409.7207},{"date":"2018-01-04","close":4409.7207},{"date":"2018-01-05","close":4409.7207},{"date":"2018-01-08","close":4170.062},{"date":"2018-01-09","close":4409.7207},{"date":"2018-01-10","close":4409.7207},{"date":"2018-01-11","close":4409.7207},{"date":"2018-01-12","close":4409.7207},{"date":"2018-01-15","close":4505.5845},{"date":"2018-01-16","close":4505.5845},{"date":"2018-01-17","close":4505.5845},{"date":"2018-01-18","close":4505.5845},{"date":"2018-01-19","close":4505.5845},{"date":"2018-01-22","close":4505.5845},{"date":"2018-01-23","close":4505.5845},{"date":"2018-01-24","close":4505.5845},{"date":"2018-01-25","close":4505.5845},{"date":"2018-01-26","close":4567.8955},{"date":"2018-01-29","close":4567.8955},{"date":"2018-01-30","close":4567.8955},{"date":"2018-01-31","close":4567.8955},{"date":"2018-02-01","close":4567.8955},{"date":"2018-02-02","close":4328.2368},{"date":"2018-02-05","close":4328.2368},{"date":"2018-02-06","close":4328.2368},{"date":"2018-02-07","close":4409.7207},{"date":"2018-02-08","close":4505.5845},{"date":"2018-02-09","close":4361.7891},{"date":"2018-02-12","close":4361.7891},{"date":"2018-02-13","close":4361.7891},{"date":"2018-02-14","close":4361.7891},{"date":"2018-02-19","close":4361.7891},{"date":"2018-02-20","close":4361.7891},{"date":"2018-02-21","close":4361.7891},{"date":"2018-02-22","close":4361.7891},{"date":"2018-02-23","close":4361.7891},{"date":"2018-02-26","close":4361.7891},{"date":"2018-02-27","close":4361.7891},{"date":"2018-02-28","close":4361.7891},{"date":"2018-03-02","close":4361.7891},{"date":"2018-03-05","close":4361.7891},{"date":"2018-03-06","close":4361.7891},{"date":"2018-03-07","close":4361.7891},{"date":"2018-03-08","close":4361.7891},{"date":"2018-03-09","close":4361.7891},{"date":"2018-03-12","close":4361.7891},{"date":"2018-03-13","close":4505.5845},{"date":"2018-03-14","close":4505.5845},{"date":"2018-03-15","close":4505.5845},{"date":"2018-03-16","close":4505.5845},{"date":"2018-03-19","close":4505.5845},{"date":"2018-03-20","close":4505.5845},{"date":"2018-03-21","close":4505.5845},{"date":"2018-03-22","close":4505.5845},{"date":"2018-03-23","close":4505.5845},{"date":"2018-03-26","close":4505.5845},{"date":"2018-03-27","close":4505.5845},{"date":"2018-03-28","close":4433.6865},{"date":"2018-03-29","close":4433.6865},{"date":"2018-03-30","close":4433.6865},{"date":"2018-04-02","close":4433.6865},{"date":"2018-04-03","close":4433.6865},{"date":"2018-04-04","close":4433.6865},{"date":"2018-04-05","close":4433.6865},{"date":"2018-04-06","close":4433.6865},{"date":"2018-04-09","close":4313.8574},{"date":"2018-04-10","close":4313.8574},{"date":"2018-04-11","close":4313.8574},{"date":"2018-04-12","close":4553.5161},{"date":"2018-04-13","close":4553.5161},{"date":"2018-04-16","close":4553.5161},{"date":"2018-04-17","close":4553.5161},{"date":"2018-04-18","close":4553.5161},{"date":"2018-04-19","close":4553.5161},{"date":"2018-04-20","close":4553.5161},{"date":"2018-04-23","close":4553.5161},{"date":"2018-04-24","close":4553.5161},{"date":"2018-04-25","close":4553.5161},{"date":"2018-04-26","close":4553.5161},{"date":"2018-04-27","close":4553.5161},{"date":"2018-04-30","close":4553.5161},{"date":"2018-05-02","close":4553.5161},{"date":"2018-05-03","close":4553.5161},{"date":"2018-05-04","close":4553.5161},{"date":"2018-05-08","close":4553.5161},{"date":"2018-05-09","close":4553.5161},{"date":"2018-05-10","close":4553.5161},{"date":"2018-05-11","close":4553.5161},{"date":"2018-05-14","close":4553.5161},{"date":"2018-05-15","close":4553.5161},{"date":"2018-05-16","close":4553.5161},{"date":"2018-05-17","close":4553.5161},{"date":"2018-05-18","close":4553.5161},{"date":"2018-05-21","close":4793.1748},{"date":"2018-05-23","close":4793.1748},{"date":"2018-05-24","close":4793.1748},{"date":"2018-05-25","close":4793.1748},{"date":"2018-05-28","close":4889.0386},{"date":"2018-05-29","close":4889.0386},{"date":"2018-05-30","close":5272.4922},{"date":"2018-05-31","close":5272.4922},{"date":"2018-06-01","close":5272.4922},{"date":"2018-06-04","close":5272.4922},{"date":"2018-06-05","close":5272.4922},{"date":"2018-06-07","close":5272.4922},{"date":"2018-06-08","close":5272.4922},{"date":"2018-06-11","close":5272.4922},{"date":"2018-06-12","close":5272.4922},{"date":"2018-06-14","close":5272.4922},{"date":"2018-06-15","close":5272.4922},{"date":"2018-06-18","close":5272.4922},{"date":"2018-06-19","close":5272.4922},{"date":"2018-06-20","close":5272.4922},{"date":"2018-06-21","close":5272.4922},{"date":"2018-06-22","close":5272.4922},{"date":"2018-06-25","close":5272.4922},{"date":"2018-06-26","close":5272.4922},{"date":"2018-06-27","close":5272.4922},{"date":"2018-06-28","close":5272.4922},{"date":"2018-06-29","close":5272.4922},{"date":"2018-07-02","close":4984.9019},{"date":"2018-07-03","close":4984.9019},{"date":"2018-07-04","close":4984.9019},{"date":"2018-07-05","close":4984.9019},{"date":"2018-07-06","close":4984.9019},{"date":"2018-07-09","close":4984.9019},{"date":"2018-07-10","close":4984.9019},{"date":"2018-07-11","close":5536.1172},{"date":"2018-07-12","close":5536.1172},{"date":"2018-07-13","close":5272.4922},{"date":"2018-07-16","close":5272.4922},{"date":"2018-07-17","close":5272.4922},{"date":"2018-07-18","close":5272.4922},{"date":"2018-07-19","close":5272.4922},{"date":"2018-07-20","close":5272.4922},{"date":"2018-07-23","close":5272.4922},{"date":"2018-07-24","close":5272.4922},{"date":"2018-07-25","close":5272.4922},{"date":"2018-07-26","close":5272.4922},{"date":"2018-07-27","close":5272.4922},{"date":"2018-07-30","close":5272.4922},{"date":"2018-07-31","close":5272.4922},{"date":"2018-08-01","close":5272.4922},{"date":"2018-08-02","close":5272.4922},{"date":"2018-08-03","close":5272.4922},{"date":"2018-08-06","close":5272.4922},{"date":"2018-08-07","close":5272.4922},{"date":"2018-08-08","close":5272.4922},{"date":"2018-08-09","close":5272.4922},{"date":"2018-08-10","close":5272.4922},{"date":"2018-08-13","close":5272.4922},{"date":"2018-08-14","close":5272.4922},{"date":"2018-08-16","close":5272.4922},{"date":"2018-08-17","close":5272.4922},{"date":"2018-08-20","close":5272.4922},{"date":"2018-08-21","close":5272.4922},{"date":"2018-08-22","close":5272.4922},{"date":"2018-08-23","close":5272.4922},{"date":"2018-08-24","close":5272.4922},{"date":"2018-08-27","close":5272.4922},{"date":"2018-08-28","close":5272.4922},{"date":"2018-08-29","close":5272.4922},{"date":"2018-08-30","close":5272.4922},{"date":"2018-08-31","close":5272.4922},{"date":"2018-09-03","close":5272.4922},{"date":"2018-09-04","close":5272.4922},{"date":"2018-09-05","close":5272.4922},{"date":"2018-09-06","close":5272.4922},{"date":"2018-09-07","close":5272.4922},{"date":"2018-09-10","close":5272.4922},{"date":"2018-09-11","close":5272.4922},{"date":"2018-09-12","close":5272.4922},{"date":"2018-09-13","close":5272.4922},{"date":"2018-09-14","close":5272.4922},{"date":"2018-09-17","close":5272.4922},{"date":"2018-09-18","close":5272.4922},{"date":"2018-09-19","close":5272.4922},{"date":"2018-09-20","close":5272.4922},{"date":"2018-09-21","close":5272.4922},{"date":"2018-09-27","close":5272.4922},{"date":"2018-09-28","close":5272.4922},{"date":"2018-10-01","close":5272.4922},{"date":"2018-10-02","close":5272.4922},{"date":"2018-10-04","close":5272.4922},{"date":"2018-10-05","close":5272.4922},{"date":"2018-10-08","close":5272.4922},{"date":"2018-10-10","close":5272.4922},{"date":"2018-10-11","close":5272.4922},{"date":"2018-10-12","close":5272.4922},{"date":"2018-10-15","close":5272.4922},{"date":"2018-10-16","close":5272.4922},{"date":"2018-10-17","close":5272.4922},{"date":"2018-10-18","close":5272.4922},{"date":"2018-10-19","close":5272.4922},{"date":"2018-10-22","close":5272.4922},{"date":"2018-10-23","close":5272.4922},{"date":"2018-10-24","close":5272.4922},{"date":"2018-10-25","close":5272.4922},{"date":"2018-10-26","close":4414.5142},{"date":"2018-10-29","close":4414.5142},{"date":"2018-10-30","close":4333.0303},{"date":"2018-10-31","close":4333.0303},{"date":"2018-11-01","close":4333.0303},{"date":"2018-11-02","close":4333.0303},{"date":"2018-11-05","close":4333.0303},{"date":"2018-11-06","close":4333.0303},{"date":"2018-11-07","close":4333.0303},{"date":"2018-11-08","close":4333.0303},{"date":"2018-11-09","close":4333.0303},{"date":"2018-11-12","close":4333.0303},{"date":"2018-11-13","close":4333.0303},{"date":"2018-11-14","close":4333.0303},{"date":"2018-11-15","close":4333.0303},{"date":"2018-11-16","close":4333.0303},{"date":"2018-11-19","close":4333.0303},{"date":"2018-11-20","close":4333.0303},{"date":"2018-11-21","close":4333.0303},{"date":"2018-11-22","close":4333.0303},{"date":"2018-11-23","close":4333.0303},{"date":"2018-11-26","close":4333.0303},{"date":"2018-11-27","close":4333.0303},{"date":"2018-11-28","close":4333.0303},{"date":"2018-11-29","close":4333.0303},{"date":"2018-11-30","close":4333.0303},{"date":"2018-12-03","close":4333.0303},{"date":"2018-12-04","close":4333.0303},{"date":"2018-12-05","close":4333.0303},{"date":"2018-12-06","close":4333.0303},{"date":"2018-12-07","close":4333.0303},{"date":"2018-12-10","close":4333.0303},{"date":"2018-12-11","close":4333.0303},{"date":"2018-12-12","close":4337.8232},{"date":"2018-12-13","close":4337.8232},{"date":"2018-12-14","close":4337.8232},{"date":"2018-12-17","close":4337.8232},{"date":"2018-12-18","close":4337.8232},{"date":"2018-12-19","close":4337.8232},{"date":"2018-12-20","close":4337.8232},{"date":"2018-12-21","close":4337.8232},{"date":"2018-12-24","close":4337.8232},{"date":"2018-12-26","close":4337.8232},{"date":"2018-12-27","close":4313.8574},{"date":"2018-12-28","close":4313.8574},{"date":"2019-01-02","close":4313.8574},{"date":"2019-01-03","close":4313.8574},{"date":"2019-01-04","close":4313.8574},{"date":"2019-01-07","close":4313.8574},{"date":"2019-01-08","close":4313.8574},{"date":"2019-01-09","close":4333.0303},{"date":"2019-01-10","close":4333.0303},{"date":"2019-01-11","close":4333.0303},{"date":"2019-01-14","close":4333.0303},{"date":"2019-01-15","close":4333.0303},{"date":"2019-01-16","close":4333.0303},{"date":"2019-01-17","close":4333.0303},{"date":"2019-01-18","close":4333.0303},{"date":"2019-01-21","close":4333.0303},{"date":"2019-01-22","close":4333.0303},{"date":"2019-01-23","close":4333.0303},{"date":"2019-01-24","close":4333.0303},{"date":"2019-01-25","close":4333.0303},{"date":"2019-01-28","close":4333.0303},{"date":"2019-01-29","close":4333.0303},{"date":"2019-01-30","close":4333.0303},{"date":"2019-01-31","close":4333.0303},{"date":"2019-02-01","close":4448.0664},{"date":"2019-02-07","close":4448.0664},{"date":"2019-02-08","close":4448.0664},{"date":"2019-02-11","close":4448.0664},{"date":"2019-02-12","close":4448.0664},{"date":"2019-02-13","close":4448.0664},{"date":"2019-02-14","close":4448.0664},{"date":"2019-02-15","close":4448.0664},{"date":"2019-02-18","close":4448.0664},{"date":"2019-02-19","close":4448.0664},{"date":"2019-02-20","close":4448.0664},{"date":"2019-02-21","close":4448.0664},{"date":"2019-02-22","close":4448.0664},{"date":"2019-02-25","close":4448.0664},{"date":"2019-02-26","close":4505.5845},{"date":"2019-02-27","close":4505.5845},{"date":"2019-02-28","close":4505.5845},{"date":"2019-03-04","close":4505.5845},{"date":"2019-03-05","close":4529.5503},{"date":"2019-03-06","close":4529.5503},{"date":"2019-03-07","close":4529.5503},{"date":"2019-03-08","close":4529.5503},{"date":"2019-03-11","close":4553.5161},{"date":"2019-03-12","close":4553.5161},{"date":"2019-03-13","close":4553.5161},{"date":"2019-03-14","close":4553.5161},{"date":"2019-03-15","close":4553.5161},{"date":"2019-03-18","close":4505.5845},{"date":"2019-03-19","close":4505.5845},{"date":"2019-03-20","close":4553.5161},{"date":"2019-03-21","close":4553.5161},{"date":"2019-03-22","close":4553.5161},{"date":"2019-03-25","close":4553.5161},{"date":"2019-03-26","close":4553.5161},{"date":"2019-03-27","close":4553.5161},{"date":"2019-03-28","close":4553.5161},{"date":"2019-03-29","close":4553.5161},{"date":"2019-04-01","close":4553.5161},{"date":"2019-04-02","close":4553.5161},{"date":"2019-04-03","close":4553.5161},{"date":"2019-04-04","close":4553.5161},{"date":"2019-04-05","close":4553.5161},{"date":"2019-04-08","close":4678.1387},{"date":"2019-04-09","close":4678.1387},{"date":"2019-04-10","close":4678.1387},{"date":"2019-04-11","close":4793.1748},{"date":"2019-04-12","close":4793.1748},{"date":"2019-04-15","close":4793.1748},{"date":"2019-04-16","close":4793.1748},{"date":"2019-04-17","close":4649.3794},{"date":"2019-04-18","close":4649.3794},{"date":"2019-04-19","close":4649.3794},{"date":"2019-04-22","close":4649.3794},{"date":"2019-04-23","close":4649.3794},{"date":"2019-04-24","close":4649.3794},{"date":"2019-04-25","close":4649.3794},{"date":"2019-04-26","close":4649.3794},{"date":"2019-04-29","close":4649.3794},{"date":"2019-04-30","close":4649.3794},{"date":"2019-05-02","close":4649.3794},{"date":"2019-05-03","close":4774.002},{"date":"2019-05-07","close":4774.002},{"date":"2019-05-08","close":4774.002},{"date":"2019-05-09","close":4745.2432},{"date":"2019-05-10","close":4745.2432},{"date":"2019-05-13","close":4745.2432},{"date":"2019-05-14","close":4745.2432},{"date":"2019-05-15","close":4745.2432},{"date":"2019-05-16","close":4745.2432},{"date":"2019-05-17","close":4601.4478},{"date":"2019-05-20","close":4601.4478},{"date":"2019-05-21","close":4601.4478},{"date":"2019-05-22","close":4601.4478},{"date":"2019-05-23","close":4462.4458},{"date":"2019-05-24","close":4649.3794},{"date":"2019-05-27","close":4649.3794},{"date":"2019-05-28","close":4649.3794},{"date":"2019-05-29","close":4649.3794},{"date":"2019-05-30","close":4649.3794},{"date":"2019-05-31","close":4649.3794},{"date":"2019-06-03","close":4505.5845},{"date":"2019-06-04","close":4505.5845},{"date":"2019-06-05","close":4625.4136},{"date":"2019-06-07","close":4649.3794},{"date":"2019-06-10","close":4649.3794},{"date":"2019-06-11","close":4649.3794},{"date":"2019-06-12","close":4649.3794},{"date":"2019-06-13","close":4649.3794},{"date":"2019-06-14","close":4591.8613},{"date":"2019-06-17","close":4591.8613},{"date":"2019-06-18","close":4591.8613},{"date":"2019-06-19","close":4591.8613},{"date":"2019-06-20","close":4591.8613},{"date":"2019-06-21","close":4591.8613},{"date":"2019-06-24","close":4591.8613},{"date":"2019-06-25","close":4591.8613},{"date":"2019-06-26","close":4591.8613},{"date":"2019-06-27","close":4591.8613},{"date":"2019-06-28","close":4591.8613},{"date":"2019-07-01","close":4591.8613},{"date":"2019-07-02","close":4591.8613},{"date":"2019-07-03","close":4591.8613},{"date":"2019-07-04","close":4409.7207},{"date":"2019-07-05","close":4529.5503},{"date":"2019-07-08","close":4649.3794},{"date":"2019-07-09","close":4649.3794},{"date":"2019-07-10","close":4649.3794},{"date":"2019-07-11","close":4649.3794},{"date":"2019-07-12","close":4649.3794},{"date":"2019-07-15","close":4649.3794},{"date":"2019-07-16","close":4649.3794},{"date":"2019-07-17","close":4553.5161},{"date":"2019-07-18","close":4553.5161},{"date":"2019-07-19","close":4553.5161},{"date":"2019-07-22","close":4414.5142},{"date":"2019-07-23","close":4414.5142},{"date":"2019-07-24","close":4414.5142},{"date":"2019-07-25","close":4534.3433},{"date":"2019-07-26","close":4534.3433},{"date":"2019-07-29","close":4534.3433},{"date":"2019-07-30","close":4534.3433},{"date":"2019-07-31","close":4534.3433},{"date":"2019-08-01","close":4534.3433},{"date":"2019-08-02","close":4534.3433},{"date":"2019-08-05","close":4534.3433},{"date":"2019-08-06","close":4534.3433},{"date":"2019-08-07","close":4534.3433},{"date":"2019-08-08","close":4534.3433},{"date":"2019-08-09","close":4534.3433},{"date":"2019-08-12","close":4534.3433},{"date":"2019-08-13","close":4395.3413},{"date":"2019-08-14","close":4395.3413},{"date":"2019-08-16","close":4395.3413},{"date":"2019-08-19","close":4395.3413},{"date":"2019-08-20","close":4395.3413},{"date":"2019-08-21","close":4395.3413},{"date":"2019-08-22","close":4395.3413},{"date":"2019-08-23","close":4395.3413},{"date":"2019-08-26","close":4395.3413},{"date":"2019-08-27","close":4395.3413},{"date":"2019-08-28","close":4395.3413},{"date":"2019-08-29","close":4395.3413},{"date":"2019-08-30","close":4395.3413},{"date":"2019-09-02","close":4395.3413},{"date":"2019-09-03","close":4395.3413},{"date":"2019-09-04","close":4395.3413},{"date":"2019-09-05","close":4395.3413},{"date":"2019-09-06","close":4395.3413},{"date":"2019-09-09","close":4395.3413},{"date":"2019-09-10","close":4395.3413},{"date":"2019-09-11","close":4395.3413},{"date":"2019-09-16","close":4395.3413},{"date":"2019-09-17","close":4395.3413},{"date":"2019-09-18","close":4395.3413},{"date":"2019-09-19","close":4395.3413},{"date":"2019-09-20","close":4395.3413},{"date":"2019-09-23","close":4395.3413},{"date":"2019-09-24","close":4395.3413},{"date":"2019-09-25","close":4395.3413},{"date":"2019-09-26","close":4395.3413},{"date":"2019-09-27","close":4395.3413},{"date":"2019-09-30","close":4395.3413},{"date":"2019-10-01","close":4395.3413},{"date":"2019-10-02","close":4395.3413},{"date":"2019-10-04","close":4395.3413},{"date":"2019-10-07","close":4395.3413},{"date":"2019-10-08","close":4395.3413},{"date":"2019-10-10","close":4395.3413},{"date":"2019-10-11","close":4395.3413},{"date":"2019-10-14","close":4395.3413},{"date":"2019-10-15","close":4395.3413},{"date":"2019-10-16","close":4395.3413},{"date":"2019-10-17","close":4395.3413},{"date":"2019-10-18","close":4395.3413},{"date":"2019-10-21","close":4395.3413},{"date":"2019-10-22","close":4395.3413},{"date":"2019-10-23","close":4395.3413},{"date":"2019-10-24","close":4395.3413},{"date":"2019-10-25","close":4745.2432},{"date":"2019-10-28","close":4745.2432},{"date":"2019-10-29","close":4745.2432},{"date":"2019-10-30","close":4745.2432},{"date":"2019-10-31","close":4553.5161},{"date":"2019-11-01","close":4793.1748},{"date":"2019-11-04","close":5344.3901},{"date":"2019-11-05","close":5344.3901},{"date":"2019-11-06","close":5344.3901},{"date":"2019-11-07","close":5344.3901},{"date":"2019-11-08","close":5344.3901},{"date":"2019-11-11","close":5344.3901},{"date":"2019-11-12","close":5344.3901},{"date":"2019-11-13","close":5344.3901},{"date":"2019-11-14","close":5344.3901},{"date":"2019-11-15","close":5344.3901},{"date":"2019-11-18","close":5344.3901},{"date":"2019-11-19","close":5344.3901},{"date":"2019-11-20","close":5344.3901},{"date":"2019-11-21","close":5344.3901},{"date":"2019-11-22","close":5344.3901},{"date":"2019-11-25","close":4457.6528},{"date":"2019-11-26","close":4457.6528},{"date":"2019-11-27","close":5032.8335},{"date":"2019-11-28","close":5032.8335},{"date":"2019-11-29","close":5032.8335},{"date":"2019-12-02","close":5032.8335},{"date":"2019-12-03","close":5032.8335},{"date":"2019-12-04","close":5032.8335},{"date":"2019-12-05","close":5032.8335},{"date":"2019-12-06","close":5032.8335},{"date":"2019-12-09","close":5032.8335},{"date":"2019-12-10","close":5032.8335},{"date":"2019-12-11","close":5032.8335},{"date":"2019-12-12","close":5032.8335},{"date":"2019-12-13","close":5032.8335},{"date":"2019-12-16","close":5775.7759},{"date":"2019-12-17","close":5775.7759},{"date":"2019-12-18","close":6638.5474},{"date":"2019-12-19","close":6710.4448},{"date":"2019-12-20","close":5703.8779},{"date":"2019-12-23","close":5991.4688},{"date":"2019-12-24","close":6566.6494},{"date":"2019-12-26","close":6566.6494},{"date":"2019-12-27","close":6566.6494},{"date":"2019-12-30","close":6566.6494},{"date":"2020-01-02","close":6710.4448},{"date":"2020-01-03","close":6902.1719},{"date":"2020-01-06","close":7189.7622},{"date":"2020-01-07","close":7669.0796},{"date":"2020-01-08","close":7669.0796},{"date":"2020-01-09","close":7908.7383},{"date":"2020-01-10","close":7908.7383},{"date":"2020-01-13","close":7908.7383},{"date":"2020-01-14","close":7908.7383},{"date":"2020-01-15","close":7908.7383},{"date":"2020-01-16","close":7908.7383},{"date":"2020-01-17","close":8004.6021},{"date":"2020-01-20","close":8004.6021},{"date":"2020-01-21","close":8004.6021},{"date":"2020-01-22","close":8004.6021},{"date":"2020-01-23","close":8004.6021},{"date":"2020-01-28","close":8004.6021},{"date":"2020-01-29","close":8004.6021},{"date":"2020-01-30","close":8004.6021},{"date":"2020-01-31","close":8004.6021},{"date":"2020-02-03","close":8004.6021},{"date":"2020-02-04","close":8004.6021},{"date":"2020-02-05","close":8004.6021},{"date":"2020-02-06","close":8867.373},{"date":"2020-02-07","close":8004.6021},{"date":"2020-02-10","close":9154.9639},{"date":"2020-02-11","close":9154.9639},{"date":"2020-02-12","close":9154.9639},{"date":"2020-02-13","close":9154.9639},{"date":"2020-02-14","close":10065.667},{"date":"2020-02-17","close":10065.667},{"date":"2020-02-18","close":10065.667},{"date":"2020-02-19","close":10065.667},{"date":"2020-02-20","close":10065.667},{"date":"2020-02-21","close":10065.667},{"date":"2020-02-24","close":10065.667},{"date":"2020-02-25","close":10065.667},{"date":"2020-02-26","close":10065.667},{"date":"2020-02-27","close":10065.667},{"date":"2020-02-28","close":10065.667},{"date":"2020-03-02","close":10065.667},{"date":"2020-03-03","close":10065.667},{"date":"2020-03-04","close":10065.667},{"date":"2020-03-05","close":10065.667},{"date":"2020-03-06","close":10065.667},{"date":"2020-03-09","close":10065.667},{"date":"2020-03-10","close":10065.667},{"date":"2020-03-11","close":10065.667},{"date":"2020-03-12","close":10065.667},{"date":"2020-03-13","close":10065.667},{"date":"2020-03-16","close":10065.667},{"date":"2020-03-17","close":10065.667},{"date":"2020-03-18","close":10065.667},{"date":"2020-03-19","close":10065.667},{"date":"2020-03-20","close":10065.667},{"date":"2020-03-23","close":10065.667},{"date":"2020-03-24","close":10065.667},{"date":"2020-03-25","close":10065.667},{"date":"2020-03-26","close":10065.667},{"date":"2020-03-27","close":8148.3975},{"date":"2020-03-30","close":8148.3975},{"date":"2020-03-31","close":8148.3975},{"date":"2020-04-01","close":8148.3975},{"date":"2020-04-02","close":8148.3975},{"date":"2020-04-03","close":8148.3975},{"date":"2020-04-06","close":8148.3975},{"date":"2020-04-07","close":8148.3975},{"date":"2020-04-08","close":8148.3975},{"date":"2020-04-09","close":8148.3975},{"date":"2020-04-10","close":8148.3975},{"date":"2020-04-13","close":8148.3975},{"date":"2020-04-14","close":8148.3975},{"date":"2020-04-16","close":8148.3975},{"date":"2020-04-17","close":8148.3975},{"date":"2020-04-20","close":8148.3975},{"date":"2020-04-21","close":8148.3975},{"date":"2020-04-22","close":8148.3975},{"date":"2020-04-23","close":8148.3975},{"date":"2020-04-24","close":8148.3975},{"date":"2020-04-27","close":8148.3975},{"date":"2020-04-28","close":8148.3975},{"date":"2020-04-29","close":8148.3975},{"date":"2020-05-04","close":8148.3975},{"date":"2020-05-06","close":6470.7861},{"date":"2020-05-07","close":6470.7861},{"date":"2020-05-08","close":6470.7861},{"date":"2020-05-11","close":6470.7861},{"date":"2020-05-12","close":6470.7861},{"date":"2020-05-13","close":6470.7861},{"date":"2020-05-14","close":6470.7861},{"date":"2020-05-15","close":6470.7861},{"date":"2020-05-18","close":6470.7861},{"date":"2020-05-19","close":6470.7861},{"date":"2020-05-20","close":6470.7861},{"date":"2020-05-21","close":6470.7861},{"date":"2020-05-22","close":6470.7861},{"date":"2020-05-25","close":6470.7861},{"date":"2020-05-26","close":6470.7861},{"date":"2020-05-27","close":6470.7861},{"date":"2020-05-28","close":6470.7861},{"date":"2020-05-29","close":6662.5132},{"date":"2020-06-01","close":6662.5132},{"date":"2020-06-02","close":6662.5132},{"date":"2020-06-03","close":6207.1616},{"date":"2020-06-04","close":6207.1616},{"date":"2020-06-05","close":6207.1616},{"date":"2020-06-08","close":6207.1616},{"date":"2020-06-09","close":6207.1616},{"date":"2020-06-10","close":6207.1616},{"date":"2020-06-11","close":5847.6733},{"date":"2020-06-12","close":5847.6733},{"date":"2020-06-15","close":5032.8335},{"date":"2020-06-16","close":5032.8335},{"date":"2020-06-17","close":5032.8335},{"date":"2020-06-18","close":5032.8335},{"date":"2020-06-19","close":5032.8335},{"date":"2020-06-22","close":4313.8574},{"date":"2020-06-23","close":4313.8574},{"date":"2020-06-24","close":4313.8574},{"date":"2020-06-25","close":5272.4922},{"date":"2020-06-26","close":5751.8101},{"date":"2020-06-29","close":5943.5366},{"date":"2020-06-30","close":5967.5029},{"date":"2020-07-01","close":6710.4448},{"date":"2020-07-02","close":5703.8779},{"date":"2020-07-03","close":5703.8779},{"date":"2020-07-06","close":5703.8779},{"date":"2020-07-07","close":5703.8779},{"date":"2020-07-08","close":5751.8101},{"date":"2020-07-09","close":5703.8779},{"date":"2020-07-10","close":5703.8779},{"date":"2020-07-13","close":4865.0723},{"date":"2020-07-14","close":5584.0488},{"date":"2020-07-15","close":6326.9907},{"date":"2020-07-16","close":6686.479},{"date":"2020-07-17","close":6782.3423},{"date":"2020-07-20","close":6710.4448},{"date":"2020-07-21","close":6710.4448},{"date":"2020-07-22","close":6710.4448},{"date":"2020-07-23","close":6590.6152},{"date":"2020-07-24","close":6638.5474},{"date":"2020-07-27","close":6686.479},{"date":"2020-07-28","close":6614.5815},{"date":"2020-07-29","close":6494.752},{"date":"2020-07-30","close":6590.6152},{"date":"2020-07-31","close":6470.7861},{"date":"2020-08-03","close":6710.4448},{"date":"2020-08-04","close":6806.3081},{"date":"2020-08-05","close":7285.626},{"date":"2020-08-06","close":7093.8989},{"date":"2020-08-07","close":6998.0352},{"date":"2020-08-10","close":6926.1377},{"date":"2020-08-11","close":7141.8306},{"date":"2020-08-12","close":7189.7622},{"date":"2020-08-13","close":6998.0352},{"date":"2020-08-14","close":7045.9673},{"date":"2020-08-18","close":7429.4209},{"date":"2020-08-19","close":6878.2061},{"date":"2020-08-20","close":6878.2061},{"date":"2020-08-21","close":6878.2061},{"date":"2020-08-24","close":7069.9331},{"date":"2020-08-25","close":6710.4448},{"date":"2020-08-26","close":7669.0796},{"date":"2020-08-27","close":7645.1138},{"date":"2020-08-28","close":7117.8647},{"date":"2020-08-31","close":7022.001},{"date":"2020-09-01","close":7022.001},{"date":"2020-09-02","close":6878.2061},{"date":"2020-09-03","close":7045.9673},{"date":"2020-09-04","close":7237.6938},{"date":"2020-09-07","close":7884.7725},{"date":"2020-09-08","close":7836.8408},{"date":"2020-09-09","close":7884.7725},{"date":"2020-09-10","close":7908.7383},{"date":"2020-09-11","close":8388.0557},{"date":"2020-09-14","close":8483.9199},{"date":"2020-09-15","close":8483.9199},{"date":"2020-09-16","close":8483.9199},{"date":"2020-09-17","close":8148.3975},{"date":"2020-09-18","close":8052.5337},{"date":"2020-09-21","close":7908.7383},{"date":"2020-09-22","close":7477.353},{"date":"2020-09-23","close":7405.4551},{"date":"2020-09-24","close":7045.9673},{"date":"2020-09-25","close":6950.1035},{"date":"2020-09-28","close":6950.1035},{"date":"2020-09-29","close":6950.1035},{"date":"2020-10-05","close":6950.1035},{"date":"2020-10-06","close":6470.7861},{"date":"2020-10-07","close":7285.626},{"date":"2020-10-08","close":6902.1719},{"date":"2020-10-12","close":6710.4448},{"date":"2020-10-13","close":6782.3423},{"date":"2020-10-14","close":7189.7622},{"date":"2020-10-15","close":6806.3081},{"date":"2020-10-16","close":6998.0352},{"date":"2020-10-19","close":7237.6938},{"date":"2020-10-20","close":7357.5234},{"date":"2020-10-21","close":7165.7964},{"date":"2020-10-22","close":6998.0352},{"date":"2020-10-23","close":6998.0352},{"date":"2020-10-26","close":6998.0352},{"date":"2020-10-27","close":6998.0352},{"date":"2020-10-28","close":7189.7622},{"date":"2020-10-29","close":7141.8306},{"date":"2020-10-30","close":7141.8306},{"date":"2020-11-02","close":6998.0352},{"date":"2020-11-03","close":7213.728},{"date":"2020-11-04","close":7788.9092},{"date":"2020-11-05","close":7884.7725},{"date":"2020-11-06","close":7764.9434},{"date":"2020-11-09","close":7884.7725},{"date":"2020-11-10","close":7836.8408},{"date":"2020-11-11","close":7836.8408},{"date":"2020-11-12","close":7836.8408},{"date":"2020-11-13","close":7836.8408},{"date":"2020-11-16","close":7764.9434},{"date":"2020-11-17","close":7764.9434},{"date":"2020-11-18","close":7764.9434},{"date":"2020-11-19","close":7764.9434},{"date":"2020-11-20","close":8843.4072},{"date":"2020-11-23","close":8148.3975},{"date":"2020-11-24","close":8148.3975},{"date":"2020-11-25","close":8819.4414},{"date":"2020-11-26","close":7956.6704},{"date":"2020-11-27","close":8819.4414},{"date":"2020-11-30","close":9993.7695},{"date":"2020-12-01","close":9826.0088},{"date":"2020-12-02","close":9969.8037},{"date":"2020-12-03","close":10209.4629},{"date":"2020-12-04","close":9754.1113},{"date":"2020-12-07","close":10113.5986},{"date":"2020-12-08","close":10521.0186},{"date":"2020-12-09","close":11024.3018},{"date":"2020-12-10","close":11216.0293},{"date":"2020-12-11","close":10712.7461},{"date":"2020-12-14","close":10712.7461},{"date":"2020-12-15","close":10664.8145},{"date":"2020-12-16","close":11216.0293},{"date":"2020-12-17","close":12701.9131},{"date":"2020-12-18","close":13277.0947},{"date":"2020-12-21","close":13181.2305},{"date":"2020-12-22","close":13181.2305},{"date":"2020-12-23","close":13492.7871},{"date":"2020-12-24","close":13325.0264},{"date":"2020-12-28","close":12893.6406},{"date":"2020-12-29","close":12893.6406},{"date":"2020-12-30","close":12701.9131},{"date":"2021-01-04","close":12773.8105},{"date":"2021-01-05","close":13229.1631},{"date":"2021-01-06","close":13636.582},{"date":"2021-01-07","close":14067.9678},{"date":"2021-01-08","close":14379.5244},{"date":"2021-01-11","close":14547.2861},{"date":"2021-01-12","close":14331.5928},{"date":"2021-01-13","close":14283.6611},{"date":"2021-01-14","close":13780.3779},{"date":"2021-01-15","close":13277.0947},{"date":"2021-01-18","close":13325.0264},{"date":"2021-01-19","close":13325.0264},{"date":"2021-01-20","close":13876.2412},{"date":"2021-01-21","close":14715.0469},{"date":"2021-01-22","close":14403.4902},{"date":"2021-01-25","close":14667.1152},{"date":"2021-01-26","close":15074.5352},{"date":"2021-01-27","close":15266.2617},{"date":"2021-01-28","close":14307.627},{"date":"2021-01-29","close":14379.5244},{"date":"2021-02-01","close":12510.1865},{"date":"2021-02-02","close":13540.7188},{"date":"2021-02-03","close":14858.8418},{"date":"2021-02-04","close":14858.8418},{"date":"2021-02-05","close":14547.2861},{"date":"2021-02-08","close":14451.4219},{"date":"2021-02-09","close":14978.6719},{"date":"2021-02-10","close":15817.4766},{"date":"2021-02-15","close":15793.5107},{"date":"2021-02-16","close":11431.7217},{"date":"2021-02-17","close":10760.6777},{"date":"2021-02-18","close":10568.9502},{"date":"2021-02-19","close":9873.9404},{"date":"2021-02-22","close":9562.3838},{"date":"2021-02-23","close":8915.3057},{"date":"2021-02-24","close":8483.9199},{"date":"2021-02-25","close":8100.4653},{"date":"2021-02-26","close":7693.0459},{"date":"2021-03-02","close":7788.9092},{"date":"2021-03-03","close":8124.4312},{"date":"2021-03-04","close":8124.4312},{"date":"2021-03-05","close":7860.8066},{"date":"2021-03-08","close":7189.7622},{"date":"2021-03-09","close":6566.6494},{"date":"2021-03-10","close":6446.8203},{"date":"2021-03-11","close":6518.7178},{"date":"2021-03-12","close":7069.9331},{"date":"2021-03-15","close":6806.3081},{"date":"2021-03-16","close":6710.4448},{"date":"2021-03-17","close":6446.8203},{"date":"2021-03-18","close":6614.5815},{"date":"2021-03-19","close":6926.1377},{"date":"2021-03-22","close":7405.4551},{"date":"2021-03-23","close":7141.8306},{"date":"2021-03-24","close":6950.1035},{"date":"2021-03-25","close":6854.2402},{"date":"2021-03-26","close":7237.6938},{"date":"2021-03-29","close":7525.2847},{"date":"2021-03-30","close":7381.4893},{"date":"2021-03-31","close":7189.7622},{"date":"2021-04-01","close":6998.0352},{"date":"2021-04-02","close":6974.0693},{"date":"2021-04-05","close":6926.1377},{"date":"2021-04-06","close":6878.2061},{"date":"2021-04-07","close":7477.353},{"date":"2021-04-08","close":8987.2031},{"date":"2021-04-09","close":9202.8955},{"date":"2021-04-12","close":9346.6914},{"date":"2021-04-13","close":9466.5205},{"date":"2021-04-14","close":10233.4287},{"date":"2021-04-15","close":11239.9951},{"date":"2021-04-16","close":11887.0732},{"date":"2021-04-19","close":11767.2441},{"date":"2021-04-20","close":11599.4834},{"date":"2021-04-21","close":11287.9268},{"date":"2021-04-22","close":13085.3672},{"date":"2021-04-23","close":12390.3574},{"date":"2021-04-26","close":12390.3574},{"date":"2021-04-27","close":13492.7871},{"date":"2021-04-28","close":12989.5039},{"date":"2021-04-29","close":12797.7773},{"date":"2021-04-30","close":12749.8447},{"date":"2021-05-03","close":12126.7324},{"date":"2021-05-04","close":11551.5518},{"date":"2021-05-06","close":12006.9033},{"date":"2021-05-07","close":12414.3232},{"date":"2021-05-10","close":12677.9473},{"date":"2021-05-11","close":13037.4355},{"date":"2021-05-12","close":12582.084},{"date":"2021-05-13","close":12366.3916},{"date":"2021-05-14","close":12606.0498},{"date":"2021-05-17","close":12030.8691},{"date":"2021-05-18","close":12390.3574},{"date":"2021-05-20","close":12318.459},{"date":"2021-05-21","close":12318.459},{"date":"2021-05-24","close":12414.3232},{"date":"2021-05-25","close":12414.3232},{"date":"2021-05-26","close":12630.0156},{"date":"2021-05-27","close":12917.6064},{"date":"2021-05-28","close":12941.5723},{"date":"2021-05-31","close":13013.4697},{"date":"2021-06-01","close":13996.0703},{"date":"2021-06-02","close":14762.9785},{"date":"2021-06-03","close":16081.1016},{"date":"2021-06-04","close":16009.2041},{"date":"2021-06-07","close":16009.2041},{"date":"2021-06-08","close":17207.498},{"date":"2021-06-09","close":16584.3848},{"date":"2021-06-10","close":16464.5547},{"date":"2021-06-11","close":16512.4883},{"date":"2021-06-14","close":16967.8398},{"date":"2021-06-15","close":16680.248},{"date":"2021-06-16","close":16152.999},{"date":"2021-06-17","close":17614.918},{"date":"2021-06-18","close":17423.1914},{"date":"2021-06-21","close":17327.3262},{"date":"2021-06-22","close":16824.043},{"date":"2021-06-23","close":17207.498},{"date":"2021-06-24","close":17399.2246},{"date":"2021-06-25","close":18118.2012},{"date":"2021-06-28","close":18261.9961},{"date":"2021-06-29","close":19028.9043},{"date":"2021-06-30","close":19891.6758},{"date":"2021-07-01","close":19364.4258},{"date":"2021-07-02","close":19939.6074},{"date":"2021-07-05","close":19508.2227},{"date":"2021-07-06","close":19508.2227},{"date":"2021-07-07","close":19484.2559},{"date":"2021-07-08","close":19915.6406},{"date":"2021-07-09","close":20299.0957},{"date":"2021-07-12","close":21137.9004},{"date":"2021-07-13","close":21569.2871},{"date":"2021-07-14","close":21617.2188},{"date":"2021-07-15","close":21257.7305},{"date":"2021-07-16","close":21209.7988},{"date":"2021-07-19","close":21066.0039},{"date":"2021-07-20","close":19963.5742},{"date":"2021-07-21","close":20418.9258},{"date":"2021-07-22","close":20179.2656},{"date":"2021-07-23","close":19675.9824},{"date":"2021-07-26","close":18693.3828},{"date":"2021-07-27","close":18501.6543},{"date":"2021-07-28","close":18885.1094},{"date":"2021-07-29","close":19148.7344},{"date":"2021-07-30","close":20251.1641},{"date":"2021-08-02","close":20514.7891},{"date":"2021-08-03","close":19556.1543},{"date":"2021-08-04","close":19172.6992},{"date":"2021-08-05","close":19172.6992},{"date":"2021-08-06","close":19556.1543},{"date":"2021-08-09","close":19292.5293},{"date":"2021-08-10","close":18933.041},{"date":"2021-08-11","close":19652.0176},{"date":"2021-08-12","close":19292.5293},{"date":"2021-08-13","close":19100.8027},{"date":"2021-08-17","close":18669.416},{"date":"2021-08-18","close":19028.9043},{"date":"2021-08-19","close":18046.3027},{"date":"2021-08-20","close":17734.7461},{"date":"2021-08-23","close":18933.041},{"date":"2021-08-24","close":18813.2109},{"date":"2021-08-25","close":18621.4844},{"date":"2021-08-26","close":18357.8594},{"date":"2021-08-27","close":18597.5176},{"date":"2021-08-30","close":18429.7578},{"date":"2021-08-31","close":18429.7578},{"date":"2021-09-01","close":18453.7227},{"date":"2021-09-02","close":18357.8594},{"date":"2021-09-03","close":18405.791},{"date":"2021-09-06","close":19723.9141},{"date":"2021-09-07","close":19268.5625},{"date":"2021-09-08","close":18597.5176},{"date":"2021-09-09","close":18405.791},{"date":"2021-09-10","close":18357.8594},{"date":"2021-09-13","close":18357.8594},{"date":"2021-09-14","close":18046.3027},{"date":"2021-09-15","close":18166.1328},{"date":"2021-09-16","close":18429.7578},{"date":"2021-09-17","close":18190.0977},{"date":"2021-09-23","close":18429.7578},{"date":"2021-09-24","close":18214.0645},{"date":"2021-09-27","close":18118.2012},{"date":"2021-09-28","close":17638.8828},{"date":"2021-09-29","close":17495.0879},{"date":"2021-09-30","close":18693.3828},{"date":"2021-10-01","close":17902.5078},{"date":"2021-10-05","close":17686.8145},{"date":"2021-10-06","close":18645.4512},{"date":"2021-10-07","close":19723.9141},{"date":"2021-10-08","close":19028.9043},{"date":"2021-10-12","close":18693.3828},{"date":"2021-10-13","close":17926.4746},{"date":"2021-10-14","close":18261.9961},{"date":"2021-10-15","close":18621.4844},{"date":"2021-10-18","close":17902.5078},{"date":"2021-10-19","close":18285.9629},{"date":"2021-10-20","close":17782.6797},{"date":"2021-10-21","close":17662.8496},{"date":"2021-10-22","close":17255.4297},{"date":"2021-10-25","close":17447.1562},{"date":"2021-10-26","close":17758.7129},{"date":"2021-10-27","close":18022.3379},{"date":"2021-10-28","close":18166.1328},{"date":"2021-10-29","close":17734.7461},{"date":"2021-11-01","close":17662.8496},{"date":"2021-11-02","close":17614.918},{"date":"2021-11-03","close":17543.0195},{"date":"2021-11-04","close":17543.0195},{"date":"2021-11-05","close":17566.9863},{"date":"2021-11-08","close":18094.2344},{"date":"2021-11-09","close":18046.3027},{"date":"2021-11-10","close":17638.8828},{"date":"2021-11-11","close":17159.5664},{"date":"2021-11-12","close":17303.3613},{"date":"2021-11-15","close":17447.1562},{"date":"2021-11-16","close":17111.6348},{"date":"2021-11-17","close":17255.4297},{"date":"2021-11-18","close":18621.4844},{"date":"2021-11-19","close":18501.6543},{"date":"2021-11-22","close":19628.0508},{"date":"2021-11-23","close":18645.4512},{"date":"2021-11-24","close":19771.8457},{"date":"2021-11-25","close":19556.1543},{"date":"2021-11-26","close":19556.1543},{"date":"2021-11-29","close":19052.8691},{"date":"2021-11-30","close":19628.0508},{"date":"2021-12-01","close":20778.4121},{"date":"2021-12-02","close":20754.4473},{"date":"2021-12-03","close":20370.9941},{"date":"2021-12-06","close":21042.0371},{"date":"2021-12-07","close":21161.8672},{"date":"2021-12-08","close":22432.0586},{"date":"2021-12-09","close":23534.4883},{"date":"2021-12-10","close":23007.2402},{"date":"2021-12-13","close":24301.3965},{"date":"2021-12-14","close":24876.5781},{"date":"2021-12-15","close":25739.3496},{"date":"2021-12-16","close":25260.0312},{"date":"2021-12-17","close":24253.4648},{"date":"2021-12-20","close":22336.1953},{"date":"2021-12-21","close":23558.4551},{"date":"2021-12-22","close":23630.3516},{"date":"2021-12-23","close":25355.8945},{"date":"2021-12-24","close":25212.0996},{"date":"2021-12-27","close":24876.5781},{"date":"2021-12-28","close":25451.7578},{"date":"2021-12-29","close":27752.4824},{"date":"2021-12-30","close":27992.1406},{"date":"2022-01-03","close":27900.0},{"date":"2022-01-04","close":26458.3262},{"date":"2022-01-05","close":26506.2578},{"date":"2022-01-06","close":27177.3008},{"date":"2022-01-07","close":32210.1348},{"date":"2022-01-10","close":31826.6816},{"date":"2022-01-11","close":29957.3438},{"date":"2022-01-12","close":31011.8418},{"date":"2022-01-13","close":29334.2305},{"date":"2022-01-14","close":30053.207},{"date":"2022-01-17","close":29717.6836},{"date":"2022-01-18","close":30580.4551},{"date":"2022-01-19","close":29382.1621},{"date":"2022-01-20","close":29334.2305},{"date":"2022-01-21","close":27608.6875},{"date":"2022-01-24","close":26985.5742},{"date":"2022-01-25","close":25787.2812},{"date":"2022-01-26","close":25787.2812},{"date":"2022-01-27","close":26218.666},{"date":"2022-01-28","close":26841.7793},{"date":"2022-02-03","close":24972.4414},{"date":"2022-02-04","close":24972.4414},{"date":"2022-02-07","close":24636.918},{"date":"2022-02-08","close":24636.918},{"date":"2022-02-09","close":24636.918},{"date":"2022-02-10","close":25835.2129},{"date":"2022-02-11","close":25116.2363},{"date":"2022-02-14","close":23103.1035},{"date":"2022-02-15","close":22767.5801},{"date":"2022-02-16","close":23822.0781},{"date":"2022-02-17","close":23870.0117},{"date":"2022-02-18","close":24109.6699},{"date":"2022-02-21","close":23822.0781},{"date":"2022-02-22","close":23822.0781},{"date":"2022-02-23","close":23822.0781},{"date":"2022-02-24","close":22336.1953},{"date":"2022-02-25","close":24157.6016},{"date":"2022-02-28","close":24157.6016},{"date":"2022-03-02","close":24924.5098},{"date":"2022-03-03","close":26170.7344},{"date":"2022-03-04","close":26170.7344},{"date":"2022-03-07","close":25116.2363},{"date":"2022-03-08","close":25451.7578},{"date":"2022-03-10","close":25451.7578},{"date":"2022-03-11","close":26074.8711},{"date":"2022-03-14","close":24828.6465},{"date":"2022-03-15","close":24828.6465},{"date":"2022-03-16","close":24828.6465},{"date":"2022-03-17","close":24828.6465},{"date":"2022-03-18","close":27225.2324},{"date":"2022-03-21","close":27225.2324},{"date":"2022-03-22","close":27416.9609},{"date":"2022-03-23","close":27033.5059},{"date":"2022-03-24","close":27177.3008},{"date":"2022-03-25","close":29286.2988},{"date":"2022-03-28","close":29621.8203},{"date":"2022-03-29","close":30197.002},{"date":"2022-03-30","close":29573.8887},{"date":"2022-03-31","close":30436.6602},{"date":"2022-04-01","close":32114.2715},{"date":"2022-04-04","close":31634.9531},{"date":"2022-04-05","close":32114.2715},{"date":"2022-04-06","close":31730.8184},{"date":"2022-04-07","close":30868.0469},{"date":"2022-04-08","close":31107.7051},{"date":"2022-04-11","close":30388.7285},{"date":"2022-04-12","close":30484.5918},{"date":"2022-04-13","close":31203.5684},{"date":"2022-04-14","close":30149.0703},{"date":"2022-04-15","close":30340.7969},{"date":"2022-04-18","close":29190.4355},{"date":"2022-04-19","close":30149.0703},{"date":"2022-04-20","close":30436.6602},{"date":"2022-04-21","close":29957.3438},{"date":"2022-04-22","close":29813.5469},{"date":"2022-04-25","close":28519.3906},{"date":"2022-04-26","close":28423.5273},{"date":"2022-04-27","close":27944.209},{"date":"2022-04-28","close":28088.0039},{"date":"2022-04-29","close":27273.1641},{"date":"2022-05-02","close":26745.916},{"date":"2022-05-03","close":26793.8477},{"date":"2022-05-04","close":28423.5273},{"date":"2022-05-06","close":27129.3691},{"date":"2022-05-09","close":26500.0},{"date":"2022-05-10","close":24924.5098},{"date":"2022-05-11","close":24876.5781},{"date":"2022-05-12","close":23055.1719},{"date":"2022-05-13","close":24349.3281},{"date":"2022-05-16","close":24780.7148},{"date":"2022-05-17","close":24828.6465},{"date":"2022-05-18","close":25403.8262},{"date":"2022-05-19","close":24876.5781},{"date":"2022-05-20","close":25739.3496},{"date":"2022-05-23","close":25020.373},{"date":"2022-05-24","close":23870.0117},{"date":"2022-05-25","close":23630.3516},{"date":"2022-05-26","close":22767.5801},{"date":"2022-05-27","close":23294.8301},{"date":"2022-05-30","close":23965.875},{"date":"2022-05-31","close":24493.123},{"date":"2022-06-02","close":24253.4648},{"date":"2022-06-03","close":24205.5332},{"date":"2022-06-07","close":23917.9434},{"date":"2022-06-08","close":23198.9668},{"date":"2022-06-09","close":23103.1035},{"date":"2022-06-10","close":22719.6484},{"date":"2022-06-13","close":21761.0137},{"date":"2022-06-14","close":21377.5605},{"date":"2022-06-15","close":20370.9941},{"date":"2022-06-16","close":19508.2227},{"date":"2022-06-17","close":18693.3828},{"date":"2022-06-20","close":17543.0195},{"date":"2022-06-21","close":17974.4062},{"date":"2022-06-22","close":16632.3164},{"date":"2022-06-23","close":16296.7949},{"date":"2022-06-24","close":17015.7715},{"date":"2022-06-27","close":16967.8398},{"date":"2022-06-28","close":17543.0195},{"date":"2022-06-29","close":18309.9277},{"date":"2022-06-30","close":18214.0645},{"date":"2022-07-01","close":17207.498},{"date":"2022-07-04","close":16296.7949},{"date":"2022-07-05","close":16919.9082},{"date":"2022-07-06","close":16728.1797},{"date":"2022-07-07","close":16967.8398},{"date":"2022-07-08","close":16632.3164},{"date":"2022-07-11","close":16680.248},{"date":"2022-07-12","close":15961.2725},{"date":"2022-07-13","close":16536.4531},{"date":"2022-07-14","close":16536.4531},{"date":"2022-07-15","close":16200.9307},{"date":"2022-07-18","close":17159.5664},{"date":"2022-07-19","close":17303.3613},{"date":"2022-07-20","close":17447.1562},{"date":"2022-07-21","close":17782.6797},{"date":"2022-07-22","close":17543.0195},{"date":"2022-07-25","close":17351.293},{"date":"2022-07-26","close":17399.2246},{"date":"2022-07-27","close":17734.7461},{"date":"2022-07-28","close":17399.2246},{"date":"2022-07-29","close":16392.6582},{"date":"2022-08-01","close":16296.7949},{"date":"2022-08-02","close":16536.4531},{"date":"2022-08-03","close":17063.7031},{"date":"2022-08-04","close":17303.3613},{"date":"2022-08-05","close":17207.498},{"date":"2022-08-08","close":16824.043},{"date":"2022-08-09","close":16584.3848},{"date":"2022-08-10","close":16057.1357},{"date":"2022-08-11","close":16105.0674},{"date":"2022-08-12","close":16776.1113},{"date":"2022-08-16","close":16680.248},{"date":"2022-08-17","close":16344.7266},{"date":"2022-08-18","close":16344.7266},{"date":"2022-08-19","close":16009.2041},{"date":"2022-08-22","close":15913.3408},{"date":"2022-08-23","close":15673.6816},{"date":"2022-08-24","close":15481.9551},{"date":"2022-08-25","close":16105.0674},{"date":"2022-08-26","close":15961.2725},{"date":"2022-08-29","close":15098.501},{"date":"2022-08-30","close":15146.4326},{"date":"2022-08-31","close":16200.9307},{"date":"2022-09-01","close":15290.2275},{"date":"2022-09-02","close":15050.5693},{"date":"2022-09-05","close":14571.252},{"date":"2022-09-06","close":15577.8184},{"date":"2022-09-07","close":15338.1592},{"date":"2022-09-08","close":15481.9551},{"date":"2022-09-13","close":16200.9307},{"date":"2022-09-14","close":15625.75},{"date":"2022-09-15","close":16632.3164},{"date":"2022-09-16","close":16296.7949},{"date":"2022-09-19","close":15481.9551},{"date":"2022-09-20","close":15434.0234},{"date":"2022-09-21","close":15146.4326},{"date":"2022-09-22","close":15002.6377},{"date":"2022-09-23","close":14523.3203},{"date":"2022-09-26","close":12941.5723},{"date":"2022-09-27","close":13037.4355},{"date":"2022-09-28","close":11935.0059},{"date":"2022-09-29","close":11599.4834},{"date":"2022-09-30","close":11359.8242},{"date":"2022-10-04","close":12558.1182},{"date":"2022-10-05","close":12558.1182},{"date":"2022-10-06","close":13133.2988},{"date":"2022-10-07","close":13325.0264},{"date":"2022-10-11","close":12510.1865},{"date":"2022-10-12","close":12462.2549},{"date":"2022-10-13","close":12078.8008},{"date":"2022-10-14","close":12558.1182},{"date":"2022-10-17","close":13085.3672},{"date":"2022-10-18","close":13468.8213},{"date":"2022-10-19","close":13420.8896},{"date":"2022-10-20","close":13612.6162},{"date":"2022-10-21","close":13516.7529},{"date":"2022-10-24","close":13612.6162},{"date":"2022-10-25","close":13756.4121},{"date":"2022-10-26","close":13564.6846},{"date":"2022-10-27","close":13085.3672},{"date":"2022-10-28","close":12941.5723},{"date":"2022-10-31","close":13516.7529},{"date":"2022-11-01","close":13708.4805},{"date":"2022-11-02","close":13612.6162},{"date":"2022-11-03","close":13660.5488},{"date":"2022-11-04","close":13325.0264},{"date":"2022-11-07","close":13900.207},{"date":"2022-11-08","close":14762.9785},{"date":"2022-11-09","close":14667.1152},{"date":"2022-11-10","close":14858.8418},{"date":"2022-11-11","close":15386.0918},{"date":"2022-11-14","close":15050.5693},{"date":"2022-11-15","close":15242.2959},{"date":"2022-11-16","close":15050.5693},{"date":"2022-11-17","close":14810.9102},{"date":"2022-11-18","close":14858.8418},{"date":"2022-11-21","close":13900.207},{"date":"2022-11-22","close":13804.3438},{"date":"2022-11-23","close":14283.6611},{"date":"2022-11-24","close":14715.0469},{"date":"2022-11-25","close":14091.9346},{"date":"2022-11-28","close":14091.9346},{"date":"2022-11-29","close":14187.7979},{"date":"2022-11-30","close":14139.8662},{"date":"2022-12-01","close":14427.4561},{"date":"2022-12-02","close":14619.1836},{"date":"2022-12-05","close":14475.3877},{"date":"2022-12-06","close":14139.8662},{"date":"2022-12-07","close":14331.5928},{"date":"2022-12-08","close":14331.5928},{"date":"2022-12-09","close":14331.5928},{"date":"2022-12-12","close":14331.5928},{"date":"2022-12-13","close":14571.252},{"date":"2022-12-14","close":15577.8184},{"date":"2022-12-15","close":15865.4092},{"date":"2022-12-16","close":15817.4766},{"date":"2022-12-19","close":15769.5449},{"date":"2022-12-20","close":15338.1592},{"date":"2022-12-21","close":15146.4326},{"date":"2022-12-22","close":15098.501},{"date":"2022-12-23","close":14283.6611},{"date":"2022-12-26","close":14571.252},{"date":"2022-12-27","close":15338.1592},{"date":"2022-12-28","close":15529.8867},{"date":"2022-12-29","close":15194.3643},{"date":"2023-01-02","close":14667.1152},{"date":"2023-01-03","close":14475.3877},{"date":"2023-01-04","close":14762.9785},{"date":"2023-01-05","close":14187.7979},{"date":"2023-01-06","close":14715.0469},{"date":"2023-01-09","close":14571.252},{"date":"2023-01-10","close":14283.6611},{"date":"2023-01-11","close":14283.6611},{"date":"2023-01-12","close":14187.7979},{"date":"2023-01-13","close":14187.7979},{"date":"2023-01-16","close":14044.002},{"date":"2023-01-17","close":13564.6846},{"date":"2023-01-18","close":13660.5488},{"date":"2023-01-19","close":13708.4805},{"date":"2023-01-20","close":13516.7529},{"date":"2023-01-25","close":13689.3076},{"date":"2023-01-26","close":13919.3799},{"date":"2023-01-27","close":13516.7529},{"date":"2023-01-30","close":13516.7529},{"date":"2023-01-31","close":13459.2354},{"date":"2023-02-01","close":14072.7617},{"date":"2023-02-02","close":14954.7061},{"date":"2023-02-03","close":14849.2559},{"date":"2023-02-06","close":15386.0918},{"date":"2023-02-07","close":16287.208},{"date":"2023-02-08","close":17025.3574},{"date":"2023-02-09","close":16709.0078},{"date":"2023-02-10","close":16248.8623},{"date":"2023-02-13","close":16488.5215},{"date":"2023-02-14","close":18501.6543},{"date":"2023-02-15","close":17878.543},{"date":"2023-02-16","close":18309.9277},{"date":"2023-02-17","close":18549.5859},{"date":"2023-02-20","close":19891.6758},{"date":"2023-02-21","close":20323.0605},{"date":"2023-02-22","close":20370.9941},{"date":"2023-02-23","close":19699.9492},{"date":"2023-02-24","close":20658.584},{"date":"2023-02-27","close":20610.6523},{"date":"2023-02-28","close":20850.3105},{"date":"2023-03-02","close":21473.4238},{"date":"2023-03-03","close":21952.7402},{"date":"2023-03-06","close":21185.832},{"date":"2023-03-07","close":19939.6074},{"date":"2023-03-08","close":20035.4707},{"date":"2023-03-09","close":19556.1543},{"date":"2023-03-10","close":18568.7598},{"date":"2023-03-13","close":18568.7598},{"date":"2023-03-14","close":17715.5742},{"date":"2023-03-15","close":17581.3652},{"date":"2023-03-16","close":17830.6113},{"date":"2023-03-17","close":19364.4258},{"date":"2023-03-20","close":19747.8809},{"date":"2023-03-21","close":19747.8809},{"date":"2023-03-22","close":19508.2227},{"date":"2023-03-23","close":20754.4473},{"date":"2023-03-24","close":22623.7852},{"date":"2023-03-27","close":22432.0586},{"date":"2023-03-28","close":23822.0781},{"date":"2023-03-29","close":23870.0117},{"date":"2023-03-30","close":23342.7617},{"date":"2023-03-31","close":22096.5352},{"date":"2023-04-03","close":22048.6035},{"date":"2023-04-04","close":21521.3555},{"date":"2023-04-05","close":21089.9688},{"date":"2023-04-06","close":20514.7891},{"date":"2023-04-07","close":20946.1738},{"date":"2023-04-10","close":20850.3105},{"date":"2023-04-11","close":20370.9941},{"date":"2023-04-12","close":21042.0371},{"date":"2023-04-13","close":21665.1504},{"date":"2023-04-14","close":21473.4238},{"date":"2023-04-17","close":20850.3105},{"date":"2023-04-18","close":20802.3789},{"date":"2023-04-19","close":22240.332},{"date":"2023-04-20","close":21185.832},{"date":"2023-04-21","close":21425.4922},{"date":"2023-04-24","close":22815.5117},{"date":"2023-04-25","close":22575.8535},{"date":"2023-04-26","close":21856.877},{"date":"2023-04-27","close":21617.2188},{"date":"2023-04-28","close":21617.2188},{"date":"2023-05-02","close":21904.8086},{"date":"2023-05-03","close":21856.877},{"date":"2023-05-04","close":23198.9668},{"date":"2023-05-08","close":24541.0547},{"date":"2023-05-09","close":23151.0352},{"date":"2023-05-10","close":22527.9219},{"date":"2023-05-11","close":22527.9219},{"date":"2023-05-12","close":22719.6484},{"date":"2023-05-15","close":22384.127},{"date":"2023-05-16","close":24541.0547},{"date":"2023-05-17","close":26362.4609},{"date":"2023-05-18","close":26506.2578},{"date":"2023-05-19","close":25355.8945},{"date":"2023-05-22","close":25164.168},{"date":"2023-05-23","close":24493.123},{"date":"2023-05-24","close":25020.373},{"date":"2023-05-25","close":24588.9863},{"date":"2023-05-26","close":25403.8262},{"date":"2023-05-30","close":25164.168},{"date":"2023-05-31","close":25164.168},{"date":"2023-06-01","close":24684.8496},{"date":"2023-06-02","close":24876.5781},{"date":"2023-06-05","close":25068.3047},{"date":"2023-06-07","close":24972.4414},{"date":"2023-06-08","close":24828.6465},{"date":"2023-06-09","close":25020.373},{"date":"2023-06-12","close":25595.5547},{"date":"2023-06-13","close":25164.168},{"date":"2023-06-14","close":23965.875},{"date":"2023-06-15","close":24157.6016},{"date":"2023-06-16","close":23965.875},{"date":"2023-06-19","close":24061.7383},{"date":"2023-06-20","close":23917.9434},{"date":"2023-06-21","close":23198.9668},{"date":"2023-06-22","close":23007.2402},{"date":"2023-06-23","close":23774.1465},{"date":"2023-06-26","close":23534.4883},{"date":"2023-06-27","close":23678.2832},{"date":"2023-06-28","close":23438.625},{"date":"2023-06-29","close":23870.0117},{"date":"2023-06-30","close":23774.1465},{"date":"2023-07-03","close":23582.4199},{"date":"2023-07-04","close":23055.1719},{"date":"2023-07-05","close":22144.4688},{"date":"2023-07-06","close":21665.1504},{"date":"2023-07-07","close":21808.9453},{"date":"2023-07-10","close":21377.5605},{"date":"2023-07-11","close":21425.4922},{"date":"2023-07-12","close":21137.9004},{"date":"2023-07-13","close":22048.6035},{"date":"2023-07-14","close":22000.6719},{"date":"2023-07-17","close":21617.2188},{"date":"2023-07-18","close":21425.4922},{"date":"2023-07-19","close":20562.7207},{"date":"2023-07-20","close":21617.2188},{"date":"2023-07-21","close":20323.0605},{"date":"2023-07-24","close":20131.334},{"date":"2023-07-25","close":19795.8125},{"date":"2023-07-26","close":18875.5234},{"date":"2023-07-27","close":19000.1445},{"date":"2023-07-28","close":19316.4941},{"date":"2023-07-31","close":18875.5234},{"date":"2023-08-01","close":18818.0039},{"date":"2023-08-02","close":18933.041},{"date":"2023-08-03","close":18693.3828},{"date":"2023-08-04","close":18693.3828},{"date":"2023-08-07","close":19057.6641},{"date":"2023-08-08","close":18913.8672},{"date":"2023-08-09","close":18722.1406},{"date":"2023-08-10","close":18137.373},{"date":"2023-08-11","close":18309.9277},{"date":"2023-08-14","close":17705.9883},{"date":"2023-08-16","close":17370.4648},{"date":"2023-08-17","close":18204.4785},{"date":"2023-08-18","close":18204.4785},{"date":"2023-08-21","close":17868.9551},{"date":"2023-08-22","close":18022.3379},{"date":"2023-08-23","close":17830.6113},{"date":"2023-08-24","close":17044.5293},{"date":"2023-08-25","close":16718.5938},{"date":"2023-08-28","close":16919.9082},{"date":"2023-08-29","close":17427.9844},{"date":"2023-08-30","close":18022.3379},{"date":"2023-08-31","close":18204.4785},{"date":"2023-09-01","close":18779.6582},{"date":"2023-09-04","close":19172.6992},{"date":"2023-09-05","close":18798.832},{"date":"2023-09-06","close":18472.8965},{"date":"2023-09-07","close":18405.791},{"date":"2023-09-08","close":17945.6465},{"date":"2023-09-11","close":18865.9355},{"date":"2023-09-12","close":19556.1543},{"date":"2023-09-13","close":18520.8281},{"date":"2023-09-14","close":19939.6074},{"date":"2023-09-15","close":19891.6758},{"date":"2023-09-18","close":20898.2422},{"date":"2023-09-19","close":20946.1738},{"date":"2023-09-20","close":21808.9453},{"date":"2023-09-21","close":20850.3105},{"date":"2023-09-22","close":22048.6035},{"date":"2023-09-25","close":22336.1953},{"date":"2023-09-26","close":21042.0371},{"date":"2023-09-27","close":21377.5605},{"date":"2023-10-04","close":20850.3105},{"date":"2023-10-05","close":20802.3789},{"date":"2023-10-06","close":21904.8086},{"date":"2023-10-10","close":20179.2656},{"date":"2023-10-11","close":20994.1055},{"date":"2023-10-12","close":20370.9941},{"date":"2023-10-13","close":20131.334},{"date":"2023-10-16","close":20418.9258},{"date":"2023-10-17","close":21137.9004},{"date":"2023-10-18","close":21281.6973},{"date":"2023-10-19","close":21042.0371},{"date":"2023-10-20","close":21042.0371},{"date":"2023-10-23","close":21521.3555},{"date":"2023-10-24","close":21808.9453},{"date":"2023-10-25","close":21329.6289},{"date":"2023-10-26","close":20898.2422},{"date":"2023-10-27","close":20418.9258},{"date":"2023-10-30","close":20898.2422},{"date":"2023-10-31","close":20658.584},{"date":"2023-11-01","close":21377.5605},{"date":"2023-11-02","close":21665.1504},{"date":"2023-11-03","close":20994.1055},{"date":"2023-11-06","close":21473.4238},{"date":"2023-11-07","close":22000.6719},{"date":"2023-11-08","close":23630.3516},{"date":"2023-11-09","close":22719.6484},{"date":"2023-11-10","close":23294.8301},{"date":"2023-11-13","close":23438.625},{"date":"2023-11-14","close":22288.2637},{"date":"2023-11-15","close":22432.0586},{"date":"2023-11-16","close":22048.6035},{"date":"2023-11-17","close":21761.0137},{"date":"2023-11-20","close":23630.3516},{"date":"2023-11-21","close":23486.5566},{"date":"2023-11-22","close":23007.2402},{"date":"2023-11-23","close":22911.375},{"date":"2023-11-24","close":23438.625},{"date":"2023-11-27","close":23390.6934},{"date":"2023-11-28","close":23007.2402},{"date":"2023-11-29","close":22959.3066},{"date":"2023-11-30","close":23294.8301},{"date":"2023-12-01","close":24157.6016},{"date":"2023-12-04","close":23486.5566},{"date":"2023-12-05","close":22623.7852},{"date":"2023-12-06","close":22240.332},{"date":"2023-12-07","close":21808.9453},{"date":"2023-12-08","close":22527.9219},{"date":"2023-12-11","close":22432.0586},{"date":"2023-12-12","close":22384.127},{"date":"2023-12-13","close":22144.4688},{"date":"2023-12-14","close":22719.6484},{"date":"2023-12-15","close":22192.4004},{"date":"2023-12-18","close":22144.4688},{"date":"2023-12-19","close":22815.5117},{"date":"2023-12-20","close":22479.9902},{"date":"2023-12-21","close":23438.625},{"date":"2023-12-22","close":23342.7617},{"date":"2023-12-26","close":23007.2402},{"date":"2023-12-27","close":23630.3516},{"date":"2023-12-28","close":23294.8301},{"date":"2024-01-02","close":23486.5566},{"date":"2024-01-03","close":22384.127},{"date":"2024-01-04","close":22767.5801},{"date":"2024-01-05","close":22911.375},{"date":"2024-01-08","close":24445.1914},{"date":"2024-01-09","close":25068.3047},{"date":"2024-01-10","close":24493.123},{"date":"2024-01-11","close":24493.123},{"date":"2024-01-12","close":24013.8066},{"date":"2024-01-15","close":23870.0117},{"date":"2024-01-16","close":24061.7383},{"date":"2024-01-17","close":23103.1035},{"date":"2024-01-18","close":23726.2148},{"date":"2024-01-19","close":23774.1465},{"date":"2024-01-22","close":24157.6016},{"date":"2024-01-23","close":22671.7168},{"date":"2024-01-24","close":22527.9219},{"date":"2024-01-25","close":21617.2188},{"date":"2024-01-26","close":21904.8086},{"date":"2024-01-29","close":20227.1973},{"date":"2024-01-30","close":19460.2891},{"date":"2024-01-31","close":18357.8594},{"date":"2024-02-01","close":17705.9883},{"date":"2024-02-02","close":18099.0273},{"date":"2024-02-05","close":17840.1973},{"date":"2024-02-06","close":17456.7422},{"date":"2024-02-07","close":17543.0195},{"date":"2024-02-08","close":17773.0918},{"date":"2024-02-13","close":17773.0918},{"date":"2024-02-14","close":18933.041},{"date":"2024-02-15","close":18693.3828},{"date":"2024-02-16","close":18837.1777},{"date":"2024-02-19","close":18377.0332},{"date":"2024-02-20","close":18396.2051},{"date":"2024-02-21","close":19268.5625},{"date":"2024-02-22","close":19316.4941},{"date":"2024-02-23","close":19508.2227},{"date":"2024-02-26","close":19699.9492},{"date":"2024-02-27","close":18731.7266},{"date":"2024-02-28","close":18683.7949},{"date":"2024-02-29","close":18607.1055},{"date":"2024-03-04","close":19124.7676},{"date":"2024-03-05","close":18559.1738},{"date":"2024-03-06","close":18952.2129},{"date":"2024-03-07","close":18750.9004},{"date":"2024-03-08","close":18712.5547},{"date":"2024-03-11","close":18597.5176},{"date":"2024-03-12","close":18204.4785},{"date":"2024-03-13","close":18501.6543},{"date":"2024-03-14","close":18616.6914},{"date":"2024-03-15","close":18300.3418},{"date":"2024-03-18","close":18031.9238},{"date":"2024-03-19","close":17907.3008},{"date":"2024-03-20","close":17734.7461},{"date":"2024-03-21","close":17715.5742},{"date":"2024-03-22","close":17878.543},{"date":"2024-03-25","close":17734.7461},{"date":"2024-03-26","close":17571.7793},{"date":"2024-03-27","close":17466.3301},{"date":"2024-03-28","close":17054.1152},{"date":"2024-03-29","close":17159.5664},{"date":"2024-04-01","close":17312.9473},{"date":"2024-04-02","close":16977.4258},{"date":"2024-04-03","close":16009.2041},{"date":"2024-04-04","close":16248.8623},{"date":"2024-04-05","close":15596.9912},{"date":"2024-04-08","close":15501.1279},{"date":"2024-04-09","close":15913.3408},{"date":"2024-04-11","close":16661.0762},{"date":"2024-04-12","close":16593.9707},{"date":"2024-04-15","close":16325.5537},{"date":"2024-04-16","close":15798.3047},{"date":"2024-04-17","close":16402.2441},{"date":"2024-04-18","close":15827.0635},{"date":"2024-04-19","close":15031.3965},{"date":"2024-04-22","close":14705.4609},{"date":"2024-04-23","close":14532.9062},{"date":"2024-04-24","close":14830.083},{"date":"2024-04-25","close":14925.9463},{"date":"2024-04-26","close":14964.292},{"date":"2024-04-29","close":15261.4688},{"date":"2024-04-30","close":15462.7822},{"date":"2024-05-02","close":16124.2402},{"date":"2024-05-03","close":16124.2402},{"date":"2024-05-07","close":17159.5664},{"date":"2024-05-08","close":16756.9395},{"date":"2024-05-09","close":16507.6934},{"date":"2024-05-10","close":16507.6934},{"date":"2024-05-13","close":16392.6582},{"date":"2024-05-14","close":17380.0527},{"date":"2024-05-16","close":17255.4297},{"date":"2024-05-17","close":16919.9082},{"date":"2024-05-20","close":17686.8145},{"date":"2024-05-21","close":17696.4023},{"date":"2024-05-22","close":17543.0195},{"date":"2024-05-23","close":17897.7148},{"date":"2024-05-24","close":17773.0918},{"date":"2024-05-27","close":18022.3379},{"date":"2024-05-28","close":18434.5508},{"date":"2024-05-29","close":17897.7148},{"date":"2024-05-30","close":18194.8926},{"date":"2024-05-31","close":18242.8242},{"date":"2024-06-03","close":17696.4023},{"date":"2024-06-04","close":17456.7422},{"date":"2024-06-05","close":17456.7422},{"date":"2024-06-07","close":17351.293},{"date":"2024-06-10","close":17312.9473},{"date":"2024-06-11","close":16085.8945},{"date":"2024-06-12","close":16565.2129},{"date":"2024-06-13","close":16344.7266},{"date":"2024-06-14","close":16296.7949},{"date":"2024-06-17","close":16105.0674},{"date":"2024-06-18","close":16018.79},{"date":"2024-06-19","close":15932.5137},{"date":"2024-06-20","close":16881.5625},{"date":"2024-06-21","close":16431.0039},{"date":"2024-06-24","close":17207.498},{"date":"2024-06-25","close":17044.5293},{"date":"2024-06-26","close":17983.9922},{"date":"2024-06-27","close":17907.3008},{"date":"2024-06-28","close":18616.6914},{"date":"2024-07-01","close":18741.3145},{"date":"2024-07-02","close":18693.3828},{"date":"2024-07-03","close":18012.752},{"date":"2024-07-04","close":17571.7793},{"date":"2024-07-05","close":17178.7383},{"date":"2024-07-08","close":16900.7344},{"date":"2024-07-09","close":16852.8027},{"date":"2024-07-10","close":16824.043},{"date":"2024-07-11","close":17456.7422},{"date":"2024-07-12","close":17360.8789},{"date":"2024-07-15","close":17523.8477},{"date":"2024-07-16","close":17265.0156},{"date":"2024-07-17","close":16776.1113},{"date":"2024-07-18","close":15961.2725},{"date":"2024-07-19","close":15453.1953},{"date":"2024-07-22","close":14830.083},{"date":"2024-07-23","close":14293.2471},{"date":"2024-07-24","close":14015.2432},{"date":"2024-07-25","close":14523.3203},{"date":"2024-07-26","close":14523.3203},{"date":"2024-07-29","close":14465.8018},{"date":"2024-07-30","close":13996.0703},{"date":"2024-07-31","close":13325.0264},{"date":"2024-08-01","close":13066.1943},{"date":"2024-08-02","close":12050.042},{"date":"2024-08-05","close":9960.2178},{"date":"2024-08-06","close":10257.3945},{"date":"2024-08-07","close":10353.2578},{"date":"2024-08-08","close":10247.8076},{"date":"2024-08-09","close":10707.9531},{"date":"2024-08-12","close":11062.6475},{"date":"2024-08-13","close":10909.2656},{"date":"2024-08-14","close":11177.6836},{"date":"2024-08-16","close":10008.1494},{"date":"2024-08-19","close":9643.8682},{"date":"2024-08-20","close":9950.6309},{"date":"2024-08-21","close":9634.2812},{"date":"2024-08-22","close":9356.2773},{"date":"2024-08-23","close":9135.791},{"date":"2024-08-26","close":8896.1328},{"date":"2024-08-27","close":8704.4053},{"date":"2024-08-28","close":8896.1328},{"date":"2024-08-29","close":8589.3691},{"date":"2024-08-30","close":9193.3096},{"date":"2024-09-02","close":9011.1689},{"date":"2024-09-03","close":9107.0322},{"date":"2024-09-04","close":8752.3369},{"date":"2024-09-05","close":8656.4736},{"date":"2024-09-06","close":8589.3691},{"date":"2024-09-09","close":8867.373},{"date":"2024-09-10","close":8886.5459},{"date":"2024-09-11","close":8761.9238},{"date":"2024-09-12","close":9059.1006},{"date":"2024-09-13","close":9011.1689},{"date":"2024-09-19","close":8704.4053},{"date":"2024-09-20","close":8752.3369},{"date":"2024-09-23","close":8819.4414},{"date":"2024-09-24","close":9107.0322},{"date":"2024-09-25","close":9250.8271},{"date":"2024-09-26","close":9768.4902},{"date":"2024-09-27","close":9538.418},{"date":"2024-09-30","close":9183.7227},{"date":"2024-10-02","close":8886.5459},{"date":"2024-10-04","close":8713.9922},{"date":"2024-10-07","close":8713.9922},{"date":"2024-10-08","close":8445.5742},{"date":"2024-10-10","close":7899.1523},{"date":"2024-10-11","close":8042.9473},{"date":"2024-10-14","close":7659.4937},{"date":"2024-10-15","close":7803.2886},{"date":"2024-10-16","close":7467.7666},{"date":"2024-10-17","close":7371.9028},{"date":"2024-10-18","close":6844.6538},{"date":"2024-10-21","close":7189.7622},{"date":"2024-10-22","close":6806.3081},{"date":"2024-10-23","close":6710.4448},{"date":"2024-10-24","close":6576.2358},{"date":"2024-10-25","close":6509.1313},{"date":"2024-10-28","close":6710.4448},{"date":"2024-10-29","close":6681.6855},{"date":"2024-10-30","close":6748.79},{"date":"2024-10-31","close":7180.1758},{"date":"2024-11-01","close":7132.2441},{"date":"2024-11-04","close":7314.3848},{"date":"2024-11-05","close":7276.0396},{"date":"2024-11-06","close":7218.5215},{"date":"2024-11-07","close":7045.9673},{"date":"2024-11-08","close":6930.9307},{"date":"2024-11-11","close":6566.6494},{"date":"2024-11-12","close":6422.8545},{"date":"2024-11-13","close":6211.9546},{"date":"2024-11-14","close":5943.5366},{"date":"2024-11-15","close":5991.4688},{"date":"2024-11-18","close":6307.8184},{"date":"2024-11-19","close":6317.4043},{"date":"2024-11-20","close":6710.4448},{"date":"2024-11-21","close":7007.6216},{"date":"2024-11-22","close":7563.6299},{"date":"2024-11-25","close":7218.5215},{"date":"2024-11-26","close":8004.6021},{"date":"2024-11-27","close":7899.1523},{"date":"2024-11-28","close":7812.875},{"date":"2024-11-29","close":7333.5576},{"date":"2024-12-02","close":7429.4209},{"date":"2024-12-03","close":7256.8667},{"date":"2024-12-04","close":7228.1079},{"date":"2024-12-05","close":6978.8628},{"date":"2024-12-06","close":6777.5493},{"date":"2024-12-09","close":5895.605},{"date":"2024-12-10","close":6403.6816},{"date":"2024-12-11","close":6720.0312},{"date":"2024-12-12","close":6787.1357},{"date":"2024-12-13","close":6806.3081},{"date":"2024-12-16","close":6998.0352},{"date":"2024-12-17","close":7534.8711},{"date":"2024-12-18","close":7573.2163},{"date":"2024-12-19","close":7410.2485},{"date":"2024-12-20","close":7285.626},{"date":"2024-12-23","close":7371.9028},{"date":"2024-12-24","close":7486.939},{"date":"2024-12-26","close":7228.1079},{"date":"2024-12-27","close":7515.6982},{"date":"2024-12-30","close":7477.353},{"date":"2025-01-02","close":7659.4937},{"date":"2025-01-03","close":7764.9434},{"date":"2025-01-06","close":7956.6704},{"date":"2025-01-07","close":7812.875},{"date":"2025-01-08","close":8253.8467},{"date":"2025-01-09","close":8349.7109},{"date":"2025-01-10","close":8196.3291},{"date":"2025-01-13","close":7851.2202},{"date":"2025-01-14","close":8196.3291},{"date":"2025-01-15","close":8062.1201},{"date":"2025-01-16","close":8052.5337},{"date":"2025-01-17","close":7832.0479},{"date":"2025-01-20","close":7832.0479},{"date":"2025-01-21","close":7669.0796},{"date":"2025-01-22","close":7736.1841},{"date":"2025-01-23","close":7554.0435},{"date":"2025-01-24","close":7669.0796},{"date":"2025-01-31","close":7429.4209},{"date":"2025-02-03","close":6998.0352},{"date":"2025-02-04","close":7295.2119},{"date":"2025-02-05","close":7429.4209},{"date":"2025-02-06","close":7621.1479},{"date":"2025-02-07","close":7381.4893},{"date":"2025-02-10","close":7678.666},{"date":"2025-02-11","close":7573.2163},{"date":"2025-02-12","close":7295.2119},{"date":"2025-02-13","close":7333.5576},{"date":"2025-02-14","close":7362.3164},{"date":"2025-02-17","close":7525.2847},{"date":"2025-02-18","close":7506.1118},{"date":"2025-02-19","close":7822.4614},{"date":"2025-02-20","close":7621.1479},{"date":"2025-02-21","close":7659.4937},{"date":"2025-02-24","close":7621.1479},{"date":"2025-02-25","close":7410.2485},{"date":"2025-02-26","close":7237.6938},{"date":"2025-02-27","close":7093.8989},{"date":"2025-02-28","close":6614.5815},{"date":"2025-03-04","close":6528.3042},{"date":"2025-03-05","close":6518.7178},{"date":"2025-03-06","close":6346.1636},{"date":"2025-03-07","close":6403.6816},{"date":"2025-03-10","close":6499.5449},{"date":"2025-03-11","close":6269.4727},{"date":"2025-03-12","close":6614.5815},{"date":"2025-03-13","close":6394.0952},{"date":"2025-03-14","close":6442.0269},{"date":"2025-03-17","close":6528.3042},{"date":"2025-03-18","close":6279.0591},{"date":"2025-03-19","close":6288.6455},{"date":"2025-03-20","close":6279.0591},{"date":"2025-03-21","close":6183.1958},{"date":"2025-03-24","close":6211.9546},{"date":"2025-03-25","close":6096.9185},{"date":"2025-03-26","close":6183.1958},{"date":"2025-03-27","close":6058.5732},{"date":"2025-03-28","close":5847.6733},{"date":"2025-03-31","close":5454.6328},{"date":"2025-04-01","close":5723.0508},{"date":"2025-04-02","close":5550.4966},{"date":"2025-04-03","close":5358.7695},{"date":"2025-04-04","close":5445.0469},{"date":"2025-04-07","close":4936.9702},{"date":"2025-04-08","close":4984.9019},{"date":"2025-04-09","close":4831.52},{"date":"2025-04-10","close":5080.7651},{"date":"2025-04-11","close":5473.8057},{"date":"2025-04-14","close":5521.7373},{"date":"2025-04-15","close":5713.4644},{"date":"2025-04-16","close":5579.2554},{"date":"2025-04-17","close":5675.1191},{"date":"2025-04-18","close":5732.6372},{"date":"2025-04-21","close":5770.9824},{"date":"2025-04-22","close":5617.6011},{"date":"2025-04-23","close":5732.6372},{"date":"2025-04-24","close":5694.2915},{"date":"2025-04-25","close":5818.9141},{"date":"2025-04-28","close":5732.6372},{"date":"2025-04-29","close":5723.0508},{"date":"2025-04-30","close":5598.4282},{"date":"2025-05-02","close":5560.083},{"date":"2025-05-07","close":5703.8779},{"date":"2025-05-08","close":5742.2236},{"date":"2025-05-09","close":5454.6328},{"date":"2025-05-12","close":5770.9824},{"date":"2025-05-13","close":5770.9824},{"date":"2025-05-14","close":5799.7417},{"date":"2025-05-15","close":5751.8101},{"date":"2025-05-16","close":5608.0146},{"date":"2025-05-19","close":5416.2876},{"date":"2025-05-20","close":5320.4243},{"date":"2025-05-21","close":5492.9785},{"date":"2025-05-22","close":5377.9424},{"date":"2025-05-23","close":5243.7334},{"date":"2025-05-26","close":5358.7695},{"date":"2025-05-27","close":5234.147},{"date":"2025-05-28","close":5262.9058},{"date":"2025-05-29","close":5282.0786},{"date":"2025-05-30","close":5176.6289},{"date":"2025-06-02","close":5023.2471},{"date":"2025-06-04","close":5119.1108},{"date":"2025-06-05","close":4936.9702},{"date":"2025-06-09","close":4936.9702},{"date":"2025-06-10","close":5109.5244},{"date":"2025-06-11","close":5147.8696},{"date":"2025-06-12","close":5128.6973},{"date":"2025-06-13","close":4956.1426},{"date":"2025-06-16","close":4860.2793},{"date":"2025-06-17","close":4936.9702},{"date":"2025-06-18","close":5013.6611},{"date":"2025-06-19","close":5099.938},{"date":"2025-06-20","close":5157.4561},{"date":"2025-06-23","close":4965.729},{"date":"2025-06-24","close":4927.3838},{"date":"2025-06-25","close":4956.1426},{"date":"2025-06-26","close":5339.5967},{"date":"2025-06-27","close":5109.5244},{"date":"2025-06-30","close":5004.0747},{"date":"2025-07-01","close":5042.4199},{"date":"2025-07-02","close":5042.4199},{"date":"2025-07-03","close":5167.0425},{"date":"2025-07-04","close":5157.4561},{"date":"2025-07-07","close":4994.4883},{"date":"2025-07-08","close":5023.2471},{"date":"2025-07-09","close":4956.1426},{"date":"2025-07-10","close":4965.729},{"date":"2025-07-11","close":5013.6611},{"date":"2025-07-14","close":5080.7651},{"date":"2025-07-15","close":5052.0063},{"date":"2025-07-16","close":5320.4243},{"date":"2025-07-17","close":5349.1831},{"date":"2025-07-18","close":5416.2876},{"date":"2025-07-21","close":5560.083},{"date":"2025-07-22","close":5588.8418},{"date":"2025-07-23","close":5425.874},{"date":"2025-07-24","close":5301.2515},{"date":"2025-07-25","close":5339.5967},{"date":"2025-07-28","close":5397.1147},{"date":"2025-07-29","close":5310.8379},{"date":"2025-07-30","close":5368.356},{"date":"2025-07-31","close":5377.9424},{"date":"2025-08-01","close":5128.6973},{"date":"2025-08-04","close":5195.8018},{"date":"2025-08-05","close":5262.9058},{"date":"2025-08-06","close":5243.7334},{"date":"2025-08-07","close":5291.665},{"date":"2025-08-08","close":5349.1831},{"date":"2025-08-11","close":5358.7695},{"date":"2025-08-12","close":5272.4922},{"date":"2025-08-13","close":6183.1958},{"date":"2025-08-14","close":5588.8418},{"date":"2025-08-18","close":5445.0469},{"date":"2025-08-19","close":5742.2236},{"date":"2025-08-20","close":5828.5005},{"date":"2025-08-21","close":5828.5005},{"date":"2025-08-22","close":5732.6372},{"date":"2025-08-25","close":5703.8779},{"date":"2025-08-26","close":5847.6733},{"date":"2025-08-27","close":5780.5688},{"date":"2025-08-28","close":5732.6372},{"date":"2025-08-29","close":5655.9463},{"date":"2025-09-01","close":5512.1509},{"date":"2025-09-02","close":5684.7056},{"date":"2025-09-03","close":5684.7056},{"date":"2025-09-04","close":5818.9141},{"date":"2025-09-05","close":5818.9141},{"date":"2025-09-08","close":5838.0869},{"date":"2025-09-09","close":5933.9507},{"date":"2025-09-10","close":5857.2598},{"date":"2025-09-11","close":5751.8101},{"date":"2025-09-12","close":5742.2236},{"date":"2025-09-15","close":5847.6733},{"date":"2025-09-16","close":6068.1592},{"date":"2025-09-17","close":5943.5366},{"date":"2025-09-18","close":6125.6772},{"date":"2025-09-19","close":6180.0},{"date":"2025-09-22","close":6001.0547},{"date":"2025-09-23","close":5828.5005},{"date":"2025-09-24","close":5790.1553},{"date":"2025-09-25","close":5886.0186},{"date":"2025-09-26","close":5531.3237},{"date":"2025-09-29","close":5636.7734},{"date":"2025-09-30","close":5627.1875},{"date":"2025-10-01","close":5847.6733},{"date":"2025-10-02","close":5924.3643},{"date":"2025-10-10","close":6039.4004},{"date":"2025-10-13","close":6029.814},{"date":"2025-10-14","close":5838.0869},{"date":"2025-10-15","close":5953.123},{"date":"2025-10-16","close":5751.8101},{"date":"2025-10-17","close":5703.8779},{"date":"2025-10-20","close":5608.0146},{"date":"2025-10-21","close":5454.6328},{"date":"2025-10-22","close":5464.2192},{"date":"2025-10-23","close":5282.0786},{"date":"2025-10-24","close":5176.6289},{"date":"2025-10-27","close":5234.147},{"date":"2025-10-28","close":5234.147},{"date":"2025-10-29","close":5234.147},{"date":"2025-10-30","close":5042.4199},{"date":"2025-10-31","close":5119.1108},{"date":"2025-11-03","close":5042.4199},{"date":"2025-11-04","close":4936.9702},{"date":"2025-11-05","close":4783.5884},{"date":"2025-11-06","close":4841.1064},{"date":"2025-11-07","close":4649.3794},{"date":"2025-11-10","close":4754.8296},{"date":"2025-11-11","close":4860.2793},{"date":"2025-11-12","close":4898.6245},{"date":"2025-11-13","close":4908.2109},{"date":"2025-11-14","close":4730.8638},{"date":"2025-11-17","close":4658.9658},{"date":"2025-11-18","close":4433.6865},{"date":"2025-11-19","close":4486.4116},{"date":"2025-11-20","close":4678.1387},{"date":"2025-11-21","close":4591.8613},{"date":"2025-11-24","close":4543.9297},{"date":"2025-11-25","close":4687.7251},{"date":"2025-11-26","close":4774.002},{"date":"2025-11-27","close":4783.5884},{"date":"2025-11-28","close":4946.5566},{"date":"2025-12-01","close":4956.1426},{"date":"2025-12-02","close":4965.729},{"date":"2025-12-03","close":4946.5566},{"date":"2025-12-04","close":4946.5566},{"date":"2025-12-05","close":4821.9341},{"date":"2025-12-08","close":4831.52},{"date":"2025-12-09","close":4788.3818},{"date":"2025-12-10","close":4745.2432},{"date":"2025-12-11","close":4860.2793},{"date":"2025-12-12","close":4831.52},{"date":"2025-12-15","close":4936.9702},{"date":"2025-12-16","close":4706.8979},{"date":"2025-12-17","close":4908.2109},{"date":"2025-12-18","close":4841.1064},{"date":"2025-12-19","close":4783.5884},{"date":"2025-12-22","close":4793.1748},{"date":"2025-12-23","close":4706.8979},{"date":"2025-12-24","close":4721.2773},{"date":"2025-12-26","close":4635.0},{"date":"2025-12-29","close":4805.0},{"date":"2025-12-30","close":4805.0},{"date":"2026-01-02","close":4935.0},{"date":"2026-01-05","close":4885.0},{"date":"2026-01-06","close":4880.0},{"date":"2026-01-07","close":4765.0},{"date":"2026-01-08","close":4630.0},{"date":"2026-01-09","close":4590.0},{"date":"2026-01-12","close":4930.0},{"date":"2026-01-13","close":4915.0},{"date":"2026-01-14","close":4915.0},{"date":"2026-01-15","close":5040.0},{"date":"2026-01-16","close":4995.0},{"date":"2026-01-19","close":5000.0},{"date":"2026-01-20","close":5100.0},{"date":"2026-01-21","close":5030.0},{"date":"2026-01-22","close":5070.0},{"date":"2026-01-23","close":5110.0},{"date":"2026-01-26","close":5210.0},{"date":"2026-01-27","close":5160.0},{"date":"2026-01-28","close":5100.0},{"date":"2026-01-29","close":5100.0},{"date":"2026-01-30","close":5020.0},{"date":"2026-02-02","close":4905.0},{"date":"2026-02-03","close":4995.0},{"date":"2026-02-04","close":5040.0},{"date":"2026-02-05","close":5010.0},{"date":"2026-02-06","close":4945.0},{"date":"2026-02-09","close":5100.0},{"date":"2026-02-10","close":5100.0},{"date":"2026-02-11","close":5180.0},{"date":"2026-02-12","close":5180.0},{"date":"2026-02-13","close":5050.0},{"date":"2026-02-19","close":5160.0},{"date":"2026-02-20","close":5190.0},{"date":"2026-02-23","close":5290.0},{"date":"2026-02-24","close":5360.0},{"date":"2026-02-25","close":5330.0},{"date":"2026-02-26","close":5160.0},{"date":"2026-02-27","close":5030.0},{"date":"2026-03-03","close":4910.0},{"date":"2026-03-04","close":4360.0},{"date":"2026-03-05","close":4805.0},{"date":"2026-03-06","close":4860.0},{"date":"2026-03-09","close":4515.0},{"date":"2026-03-10","close":4755.0},{"date":"2026-03-11","close":4865.0},{"date":"2026-03-12","close":4825.0},{"date":"2026-03-13","close":4830.0},{"date":"2026-03-16","close":4800.0},{"date":"2026-03-17","close":4895.0},{"date":"2026-03-18","close":4905.0},{"date":"2026-03-19","close":4935.0},{"date":"2026-03-20","close":5030.0},{"date":"2026-03-23","close":4870.0},{"date":"2026-03-24","close":4900.0},{"date":"2026-03-25","close":5190.0},{"date":"2026-03-26","close":5000.0},{"date":"2026-03-27","close":5020.0},{"date":"2026-03-30","close":4825.0},{"date":"2026-03-31","close":4725.0},{"date":"2026-04-01","close":4805.0},{"date":"2026-04-02","close":4590.0},{"date":"2026-04-03","close":4535.0},{"date":"2026-04-06","close":4645.0},{"date":"2026-04-07","close":4645.0},{"date":"2026-04-08","close":4770.0},{"date":"2026-04-09","close":4950.0},{"date":"2026-04-10","close":5140.0},{"date":"2026-04-13","close":5240.0},{"date":"2026-04-14","close":5220.0},{"date":"2026-04-15","close":5430.0},{"date":"2026-04-16","close":5460.0},{"date":"2026-04-17","close":5830.0},{"date":"2026-04-20","close":5890.0},{"date":"2026-04-21","close":6110.0},{"date":"2026-04-22","close":6750.0},{"date":"2026-04-23","close":6610.0},{"date":"2026-04-24","close":6560.0},{"date":"2026-04-27","close":6640.0},{"date":"2026-04-28","close":6630.0},{"date":"2026-04-29","close":6410.0},{"date":"2026-04-30","close":6190.0},{"date":"2026-05-04","close":6150.0},{"date":"2026-05-06","close":6150.0},{"date":"2026-05-07","close":5860.0},{"date":"2026-05-08","close":5690.0},{"date":"2026-05-11","close":5810.0},{"date":"2026-05-12","close":5520.0},{"date":"2026-05-13","close":5510.0},{"date":"2026-05-14","close":5920.0},{"date":"2026-05-15","close":5770.0},{"date":"2026-05-18","close":5330.0},{"date":"2026-05-19","close":5160.0},{"date":"2026-05-20","close":4850.0},{"date":"2026-05-21","close":4805.0},{"date":"2026-05-22","close":5030.0},{"date":"2026-05-26","close":4780.0},{"date":"2026-05-27","close":4465.0},{"date":"2026-05-28","close":4855.0},{"date":"2026-05-29","close":4475.0},{"date":"2026-06-01","close":4200.0},{"date":"2026-06-02","close":4030.0},{"date":"2026-06-04","close":3985.0},{"date":"2026-06-05","close":3800.0},{"date":"2026-06-08","close":3470.0},{"date":"2026-06-09","close":3800.0},{"date":"2026-06-10","close":3690.0},{"date":"2026-06-11","close":3810.0},{"date":"2026-06-12","close":4075.0},{"date":"2026-06-15","close":4125.0},{"date":"2026-06-16","close":4100.0},{"date":"2026-06-17","close":4090.0},{"date":"2026-06-18","close":3855.0},{"date":"2026-06-19","close":3685.0},{"date":"2026-06-22","close":3690.0},{"date":"2026-06-23","close":3375.0},{"date":"2026-06-24","close":3340.0},{"date":"2026-06-25","close":3465.0},{"date":"2026-06-26","close":3235.0},{"date":"2026-06-29","close":3515.0},{"date":"2026-06-30","close":3645.0},{"date":"2026-07-01","close":3750.0},{"date":"2026-07-02","close":3575.0},{"date":"2026-07-03","close":3745.0},{"date":"2026-07-06","close":3925.0},{"date":"2026-07-07","close":3860.0},{"date":"2026-07-08","close":3535.0},{"date":"2026-07-09","close":3535.0},{"date":"2026-07-10","close":3750.0},{"date":"2026-07-13","close":3450.0},{"date":"2026-07-14","close":3325.0},{"date":"2026-07-15","close":3495.0},{"date":"2026-07-16","close":3490.0},{"date":"2026-07-20","close":3300.0},{"date":"2026-07-21","close":3375.0},{"date":"2026-07-22","close":3430.0},{"date":"2026-07-23","close":3530.0},{"date":"2026-07-24","close":3480.0},{"date":"2026-07-27","close":3550.0},{"date":"2026-07-28","close":3185.0},{"date":"2026-07-29","close":2915.0},{"date":"2026-07-30","close":2915.0},{"date":"2026-07-31","close":3290.0},{"date":"2026-08-03","close":3365.0},{"date":"2026-08-04","close":3500.0},{"date":"2026-08-05","close":3570.0},{"date":"2026-08-06","close":3480.0},{"date":"2026-08-07","close":3490.0},{"date":"2026-08-10","close":3605.0},{"date":"2026-08-11","close":3565.0},{"date":"2026-08-12","close":3550.0},{"date":"2026-08-13","close":3620.0},{"date":"2026-08-14","close":3595.0},{"date":"2026-08-18","close":3465.0},{"date":"2026-08-19","close":3255.0},{"date":"2026-08-20","close":3275.0},{"date":"2026-08-21","close":3125.0},{"date":"2026-08-24","close":3180.0},{"date":"2026-08-25","close":3330.0},{"date":"2026-08-26","close":3340.0},{"date":"2026-08-27","close":3275.0},{"date":"2026-08-28","close":3355.0},{"date":"2026-08-31","close":3410.0},{"date":"2026-09-01","close":3400.0},{"date":"2026-09-02","close":3345.0},{"date":"2026-09-03","close":3395.0},{"date":"2026-09-04","close":3550.0},{"date":"2026-09-07","close":3400.0},{"date":"2026-09-08","close":3305.0},{"date":"2026-09-09","close":3395.0},{"date":"2026-09-10","close":3450.0},{"date":"2026-09-11","close":3400.0},{"date":"2026-09-14","close":3495.0},{"date":"2026-09-15","close":3520.0},{"date":"2026-09-16","close":3490.0},{"date":"2026-09-17","close":3500.0},{"date":"2026-09-18","close":3555.0},{"date":"2026-09-21","close":3685.0},{"date":"2026-09-22","close":3500.0},{"date":"2026-09-23","close":3525.0},{"date":"2026-09-28","close":3560.0},{"date":"2026-09-29","close":3470.0},{"date":"2026-09-30","close":3580.0},{"date":"2026-10-01","close":3610.0},{"date":"2026-10-02","close":3650.0},{"date":"2026-10-06","close":3745.0},{"date":"2026-10-07","close":3835.0},{"date":"2026-10-08","close":3800.0},{"date":"2026-10-12","close":3670.0},{"date":"2026-10-13","close":3550.0},{"date":"2026-10-14","close":3640.0},{"date":"2026-10-15","close":3545.0},{"date":"2026-10-16","close":3385.0},{"date":"2026-10-19","close":3400.0},{"date":"2026-10-20","close":3315.0},{"date":"2026-10-21","close":3450.0},{"date":"2026-10-22","close":3350.0},{"date":"2026-10-23","close":3110.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2575.0,"foreign_net":-2575.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":190.0,"foreign_net":-190.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":1081.0,"foreign_net":-1081.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-602.0,"foreign_net":602.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-2908.0,"foreign_net":2908.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":3073.0,"foreign_net":-3073.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":1545.0,"foreign_net":-1545.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-24.0,"foreign_net":24.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":4253.0,"foreign_net":-4253.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":599.0,"foreign_net":-599.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":188.0,"foreign_net":-188.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-754.0,"foreign_net":754.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-725.0,"foreign_net":725.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":1105.0,"foreign_net":-1105.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":14416.0,"foreign_net":-14416.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":782.0,"foreign_net":-782.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":918.0,"foreign_net":-918.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":2515.0,"foreign_net":-2515.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":1267.0,"foreign_net":-1267.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":1457.0,"foreign_net":-1457.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-9.0,"foreign_net":9.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-2089.0,"foreign_net":2089.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":901.0,"foreign_net":-901.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-2115.0,"foreign_net":2115.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":1809.0,"foreign_net":-1809.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-3528.0,"foreign_net":3528.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":3056.0,"foreign_net":-3056.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-879.0,"foreign_net":879.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":2948.0,"foreign_net":-2948.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":4943.0,"foreign_net":-4943.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":2575.0,"foreign_net":-2575.0,"institution_net":0},"d3":{"retail_net":3846.0,"foreign_net":-3846.0,"institution_net":0},"d7":{"retail_net":4954.0,"foreign_net":-4954.0,"institution_net":0},"d14":{"retail_net":9596.0,"foreign_net":-9596.0,"institution_net":0},"d30":{"retail_net":35988.0,"foreign_net":-35988.0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 -336.00, 기관 순매수 0.00. 30일 누적: 외국인 -3.60만, 기관 0.00.","foreign_flow":-336.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":3240.0,"low_30d":3080.0,"support":3172.0,"high_30d":4000.0,"change_1d":-3.3,"change_7d":-7.8,"change_30d":-5.1,"resistance":3908.0,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.79,"per":21.28,"quarter":"2024-Q2"},{"pbr":3.31,"per":12.5,"quarter":"2024-Q3"},{"pbr":2.69,"per":21.94,"quarter":"2024-Q4"},{"pbr":1.93,"per":22.47,"quarter":"2025-Q1"},{"pbr":1.74,"per":19.84,"quarter":"2025-Q2"},{"pbr":1.92,"per":20.94,"quarter":"2025-Q3"},{"pbr":1.63,"per":16.63,"quarter":"2025-Q4"},{"pbr":1.65,"per":19.02,"quarter":"2026-Q1"},{"pbr":1.24,"per":12.47,"quarter":"2026-Q2"},{"pbr":0.58,"per":11.08,"quarter":"현재"}],"timeline":[{"close":18616.6914,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9183.7227,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7477.353,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5454.6328,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5004.0747,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5627.1875,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4805.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4725.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3645.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.54,"pbr_5y_low":1.24,"per_5y_avg":18.57,"per_5y_low":12.47,"current_pbr":0.58,"current_per":11.08,"pbr_5y_high":6.79,"per_5y_high":22.47,"pbr_5y_median":1.92,"per_5y_median":19.84,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 25% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +25.2%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 10.72x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.93,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.29,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.36,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.19,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":31.19,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.81,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.91,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.79,"per":21.28,"close":18616.6914,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.31,"per":12.5,"close":9183.7227,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.69,"per":21.94,"close":7477.353,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.93,"per":22.47,"close":5454.6328,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.74,"per":19.84,"close":5004.0747,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.92,"per":20.94,"close":5627.1875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.63,"per":16.63,"close":4805.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.65,"per":19.02,"close":4725.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.24,"per":12.47,"close":3645.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"10.7배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":127.0,"pbr":null,"per":null,"roa":0.01930878124095163,"roe":0.022937223693938597,"revenue":6962143381.0,"market_cap":null,"net_income":1266488727.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3119030100595396,"total_assets":65591334388.0,"total_equity":55215432517.0,"profit_margin":0.18191075042440297,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":156581349.0,"operating_margin":0.02249039418339437},{"eps":16.0,"pbr":1.05,"per":20.38,"roa":0.0023821669675801907,"roe":0.0029875543615159976,"revenue":5560678492.0,"market_cap":58500000000.0,"net_income":160959717.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.35357502898766763,"total_assets":67568612608.0,"total_equity":53876749181.0,"profit_margin":0.028946057074072606,"dividend_yield":3.4,"fiscal_quarter":"Q1","operating_income":87574009.0,"operating_margin":0.015748799202469698},{"eps":57.37,"pbr":null,"per":null,"roa":0.008480257405007142,"roe":0.010252355500163755,"revenue":7324855120.0,"market_cap":null,"net_income":569991389.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3085855643517493,"total_assets":67213925448.0,"total_equity":55596139735.0,"profit_margin":0.07781606320699487,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":338022583.0,"operating_margin":0.04614734045415495},{"eps":91.94,"pbr":null,"per":null,"roa":0.013517110719766507,"roe":0.016582416655059017,"revenue":6846124394.0,"market_cap":null,"net_income":913525001.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.39696560515052776,"total_assets":67582859972.0,"total_equity":55089979947.0,"profit_margin":0.13343681014628084,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":968658759.0,"operating_margin":0.14149009034205404},{"eps":83.12,"pbr":null,"per":null,"roa":0.012237016930219367,"roe":0.015269075721853587,"revenue":8943648524.0,"market_cap":null,"net_income":825903683.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.22743065646437963,"total_assets":67492239956.0,"total_equity":54089959212.0,"profit_margin":0.09234527506125866,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":422569599.0,"operating_margin":0.04724801045860062},{"eps":56.46,"pbr":null,"per":null,"roa":0.007977616302468685,"roe":0.010534493996121847,"revenue":7004442275.0,"market_cap":null,"net_income":561022362.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3217041416762907,"total_assets":70324560712.0,"total_equity":53255748421.0,"profit_margin":0.08009522242796983,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":464868418.0,"operating_margin":0.06636765637418292},{"eps":37.27,"pbr":null,"per":null,"roa":0.005191270649906285,"roe":0.0070850521426199745,"revenue":6781677305.0,"market_cap":null,"net_income":370306719.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.23476213028098364,"total_assets":71332578086.0,"total_equity":52265913016.0,"profit_margin":0.05460400168657096,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2535571208.0,"operating_margin":0.37388555868480683},{"eps":75.33,"pbr":null,"per":null,"roa":0.010299448094528998,"roe":0.014326012872890113,"revenue":8376365605.0,"market_cap":null,"net_income":748458850.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2805689322583001,"total_assets":72669801637.0,"total_equity":52244742249.0,"profit_margin":0.08935365112922385,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":693528444.0,"operating_margin":0.08279586597629175},{"eps":73.64,"pbr":null,"per":null,"roa":0.010173634911169703,"roe":0.01418702183345825,"revenue":7916554187.0,"market_cap":null,"net_income":731671939.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.24002715033775085,"total_assets":71918438728.0,"total_equity":51573328609.0,"profit_margin":0.09242303175306997,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":315211148.0,"operating_margin":0.0398167107246758},{"eps":154.63,"pbr":null,"per":null,"roa":0.020847008617689303,"roe":0.030313771183290976,"revenue":10518003954.0,"market_cap":null,"net_income":1536404656.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.401649259448453,"total_assets":73699046428.0,"total_equity":50683388969.0,"profit_margin":0.14607378574103927,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1813858249.0,"operating_margin":0.1724527065147365},{"eps":430.86,"pbr":null,"per":null,"roa":0.06021326712591318,"roe":0.08579787353319168,"revenue":10237548994.0,"market_cap":null,"net_income":4280893849.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.36840646576738617,"total_assets":71095525178.0,"total_equity":49895104304.0,"profit_margin":0.4181561281424818,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1845631138.0,"operating_margin":0.18028056706558215},{"eps":215.79,"pbr":null,"per":null,"roa":0.03259096790575752,"roe":0.07053138371428391,"revenue":12042935274.0,"market_cap":null,"net_income":2144028568.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3350421444771106,"total_assets":65785974022.0,"total_equity":30398220694.0,"profit_margin":0.17803205939575492,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2050370775.0,"operating_margin":0.1702550689138579}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":874.92,"per":21.28,"date":"2024-06","close":18616.69,"source":"reported"},{"eps":874.92,"per":15.23,"date":"2024-07","close":13325.03,"source":"reported"},{"eps":874.92,"per":10.51,"date":"2024-08","close":9193.31,"source":"reported"},{"eps":734.46,"per":12.5,"date":"2024-09","close":9183.72,"source":"reported"},{"eps":734.46,"per":9.78,"date":"2024-10","close":7180.18,"source":"reported"},{"eps":734.46,"per":9.98,"date":"2024-11","close":7333.56,"source":"reported"},{"eps":340.87,"per":21.94,"date":"2024-12","close":7477.35,"source":"reported"},{"eps":340.87,"per":21.8,"date":"2025-01","close":7429.42,"source":"reported"},{"eps":340.87,"per":19.4,"date":"2025-02","close":6614.58,"source":"reported"},{"eps":242.7,"per":22.47,"date":"2025-03","close":5454.63,"source":"reported"},{"eps":242.7,"per":23.07,"date":"2025-04","close":5598.43,"source":"reported"},{"eps":242.7,"per":21.33,"date":"2025-05","close":5176.63,"source":"reported"},{"eps":252.18,"per":19.84,"date":"2025-06","close":5004.07,"source":"reported"},{"eps":252.18,"per":21.33,"date":"2025-07","close":5377.94,"source":"reported"},{"eps":252.18,"per":22.43,"date":"2025-08","close":5655.95,"source":"reported"},{"eps":268.79,"per":20.94,"date":"2025-09","close":5627.19,"source":"reported"},{"eps":268.79,"per":19.05,"date":"2025-10","close":5119.11,"source":"reported"},{"eps":268.79,"per":18.4,"date":"2025-11","close":4946.56,"source":"reported"},{"eps":288.89,"per":16.63,"date":"2025-12","close":4805.0,"source":"reported"},{"eps":288.89,"per":17.38,"date":"2026-01","close":5020.0,"source":"reported"},{"eps":288.89,"per":17.41,"date":"2026-02","close":5030.0,"source":"reported"},{"eps":248.43,"per":19.02,"date":"2026-03","close":4725.0,"source":"reported"},{"eps":248.43,"per":24.92,"date":"2026-04","close":6190.0,"source":"reported"},{"eps":248.43,"per":18.01,"date":"2026-05","close":4475.0,"source":"reported"},{"eps":292.31,"per":12.47,"date":"2026-06","close":3645.0,"source":"reported"},{"eps":292.31,"per":11.26,"date":"2026-07","close":3290.0,"source":"reported"},{"eps":292.31,"per":11.67,"date":"2026-08","close":3410.0,"source":"reported"},{"eps":292.31,"per":12.25,"date":"2026-09","close":3580.0,"source":"reported"},{"eps":292.31,"per":10.64,"date":"2026-10","close":3110.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.34,"std":4.59,"count":29,"current":10.64,"lower_1sd":12.75,"upper_1sd":21.94},"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":"피엔에이치테크","phase":"above-fold","symbol_resolved":true}