{"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":"2026-10-23T09:54:29.654187+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.2,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":45.6,"direction":"higher_better","percentile":80}],"summary":"매출 +10.2%","percentile":72},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":52.0,"direction":null,"percentile":52},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-5.4,"direction":"higher_better","percentile":40}],"summary":"RSI 52","percentile":54},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.21x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.27,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.34,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":14.0,"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 1.3x, 순차입금비율 1.3x","percentile":51}},"signals":[],"summary":"디와이씨(310870)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 328.78억. 현재가 1,499원, 전일 대비 -4.4%, 30일 -5.4%. PER 4.2배 / ROE 5.0%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 6.01만, 기관 순매수 375.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.13,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.13%","value_pct":1.13},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":4.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":21.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.34,"direction":"lower_better","percentile":null}],"summary":"배당성향 5%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.13},"catalysts":["전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":17.637496869196866,"grade":"B","trend":"상승","atr_14":126.57142857142857,"rsi_14":52.02398800599699,"sma_20":1507.65,"sma_60":1435.35,"comment":"상승 추세, RSI 52","analysis":"RSI(14) 52.0로 중립 구간입니다. MACD(17.64)가 시그널선(11.05)을 상회합니다(골든크로스). SMA20 1508, SMA60 1435 — 혼조세입니다. 볼린저밴드 1399~1616 (현재 위치 46%).","bb_lower":1399.4626162623388,"bb_upper":1615.8373837376614,"macd_signal":11.046801653627032},"change_pct":-3.44,"chart_data":[{"date":"2024-10-23","open":1184,"high":1186,"low":1163,"close":1166,"volume":108705,"rsi_14":61.69,"sma_20":1128.85,"sma_60":1159.03,"sma_120":1263.96},{"date":"2024-10-24","open":1166,"high":1241,"low":1147,"close":1176,"volume":388419,"rsi_14":68.44,"sma_20":1134.1,"sma_60":1158.03,"sma_120":1262.59},{"date":"2024-10-25","open":1176,"high":1238,"low":1176,"close":1219,"volume":158500,"rsi_14":76.95,"sma_20":1140.5,"sma_60":1157.18,"sma_120":1261.58},{"date":"2024-10-28","open":1206,"high":1247,"low":1204,"close":1246,"volume":81501,"rsi_14":78.87,"sma_20":1148.15,"sma_60":1156.9,"sma_120":1260.8},{"date":"2024-10-29","open":1252,"high":1260,"low":1238,"close":1260,"volume":106983,"rsi_14":78.02,"sma_20":1156.85,"sma_60":1157.4,"sma_120":1259.84},{"date":"2024-10-30","open":1260,"high":1284,"low":1258,"close":1272,"volume":120105,"rsi_14":77.17,"sma_20":1163.7,"sma_60":1158.02,"sma_120":1258.97},{"date":"2024-10-31","open":1254,"high":1277,"low":1236,"close":1277,"volume":65009,"rsi_14":80.92,"sma_20":1172.9,"sma_60":1158.88,"sma_120":1257.96},{"date":"2024-11-01","open":1245,"high":1280,"low":1245,"close":1278,"volume":98205,"rsi_14":84.3,"sma_20":1183.35,"sma_60":1159.95,"sma_120":1257.11},{"date":"2024-11-04","open":1278,"high":1299,"low":1254,"close":1290,"volume":95499,"rsi_14":85.2,"sma_20":1195.3,"sma_60":1161.02,"sma_120":1256.47},{"date":"2024-11-05","open":1288,"high":1330,"low":1288,"close":1330,"volume":133100,"rsi_14":90.36,"sma_20":1209.3,"sma_60":1162.98,"sma_120":1256.13},{"date":"2024-11-06","open":1315,"high":1330,"low":1253,"close":1323,"volume":153849,"rsi_14":91.46,"sma_20":1221.6,"sma_60":1167.03,"sma_120":1255.8},{"date":"2024-11-07","open":1314,"high":1343,"low":1298,"close":1337,"volume":219134,"rsi_14":91.69,"sma_20":1233.4,"sma_60":1171.2,"sma_120":1255.46},{"date":"2024-11-08","open":1337,"high":1366,"low":1333,"close":1362,"volume":82720,"rsi_14":88.98,"sma_20":1247.15,"sma_60":1174.55,"sma_120":1254.92},{"date":"2024-11-11","open":1348,"high":1369,"low":1300,"close":1325,"volume":50821,"rsi_14":76.0,"sma_20":1259.6,"sma_60":1177.62,"sma_120":1254.07},{"date":"2024-11-12","open":1311,"high":1343,"low":1269,"close":1338,"volume":69273,"rsi_14":83.15,"sma_20":1272.75,"sma_60":1180.38,"sma_120":1253.45},{"date":"2024-11-13","open":1338,"high":1362,"low":1303,"close":1333,"volume":120698,"rsi_14":80.84,"sma_20":1286.3,"sma_60":1183.02,"sma_120":1252.48},{"date":"2024-11-14","open":1333,"high":1361,"low":1321,"close":1355,"volume":51235,"rsi_14":79.17,"sma_20":1301.55,"sma_60":1185.93,"sma_120":1252.17},{"date":"2024-11-15","open":1335,"high":1361,"low":1303,"close":1348,"volume":125090,"rsi_14":73.97,"sma_20":1316.2,"sma_60":1189.8,"sma_120":1251.91},{"date":"2024-11-18","open":1348,"high":1381,"low":1348,"close":1364,"volume":174329,"rsi_14":74.21,"sma_20":1326.2,"sma_60":1193.15,"sma_120":1251.79},{"date":"2024-11-19","open":1350,"high":1376,"low":1350,"close":1364,"volume":39553,"rsi_14":72.73,"sma_20":1335.35,"sma_60":1197.22,"sma_120":1251.46},{"date":"2024-11-20","open":1338,"high":1381,"low":1338,"close":1381,"volume":70583,"rsi_14":74.21,"sma_20":1346.45,"sma_60":1200.92,"sma_120":1251.34},{"date":"2024-11-21","open":1381,"high":1381,"low":1332,"close":1365,"volume":69620,"rsi_14":68.78,"sma_20":1356.15,"sma_60":1204.35,"sma_120":1251.05},{"date":"2024-11-22","open":1350,"high":1381,"low":1337,"close":1380,"volume":40402,"rsi_14":69.17,"sma_20":1364.4,"sma_60":1208.22,"sma_120":1250.94},{"date":"2024-11-25","open":1369,"high":1378,"low":1352,"close":1370,"volume":49615,"rsi_14":59.81,"sma_20":1370.75,"sma_60":1212.18,"sma_120":1251.28},{"date":"2024-11-26","open":1361,"high":1395,"low":1361,"close":1386,"volume":49450,"rsi_14":64.84,"sma_20":1377.25,"sma_60":1216.68,"sma_120":1251.7},{"date":"2024-11-27","open":1373,"high":1393,"low":1365,"close":1371,"volume":64794,"rsi_14":57.92,"sma_20":1382.35,"sma_60":1220.35,"sma_120":1252.0},{"date":"2024-11-28","open":1366,"high":1397,"low":1366,"close":1390,"volume":24026,"rsi_14":56.74,"sma_20":1388.15,"sma_60":1224.47,"sma_120":1252.22},{"date":"2024-11-29","open":1377,"high":1400,"low":1347,"close":1400,"volume":101483,"rsi_14":70.59,"sma_20":1394.4,"sma_60":1229.18,"sma_120":1252.53},{"date":"2024-12-02","open":1386,"high":1434,"low":1363,"close":1373,"volume":123027,"rsi_14":58.91,"sma_20":1398.65,"sma_60":1233.47,"sma_120":1252.6},{"date":"2024-12-03","open":1373,"high":1439,"low":1351,"close":1410,"volume":84114,"rsi_14":66.81,"sma_20":1402.75,"sma_60":1238.7,"sma_120":1252.85},{"date":"2024-12-04","open":1410,"high":1458,"low":1386,"close":1400,"volume":89438,"rsi_14":60.36,"sma_20":1406.7,"sma_60":1243.53,"sma_120":1253.17},{"date":"2024-12-05","open":1400,"high":1441,"low":1393,"close":1419,"volume":82274,"rsi_14":65.53,"sma_20":1410.95,"sma_60":1249.33,"sma_120":1253.9},{"date":"2024-12-06","open":1419,"high":1444,"low":1392,"close":1431,"volume":155700,"rsi_14":64.94,"sma_20":1414.5,"sma_60":1255.5,"sma_120":1254.58},{"date":"2024-12-09","open":1431,"high":1431,"low":1322,"close":1385,"volume":150927,"rsi_14":53.96,"sma_20":1417.6,"sma_60":1261.33,"sma_120":1254.92},{"date":"2024-12-10","open":1384,"high":1423,"low":1361,"close":1419,"volume":87001,"rsi_14":56.61,"sma_20":1421.8,"sma_60":1267.9,"sma_120":1255.5},{"date":"2024-12-11","open":1434,"high":1456,"low":1396,"close":1456,"volume":110548,"rsi_14":64.87,"sma_20":1428.15,"sma_60":1275.17,"sma_120":1256.18},{"date":"2024-12-12","open":1443,"high":1474,"low":1439,"close":1468,"volume":125474,"rsi_14":64.54,"sma_20":1433.95,"sma_60":1282.57,"sma_120":1257.02},{"date":"2024-12-13","open":1451,"high":1501,"low":1441,"close":1455,"volume":76257,"rsi_14":63.92,"sma_20":1439.45,"sma_60":1289.75,"sma_120":1257.92},{"date":"2024-12-16","open":1455,"high":1487,"low":1447,"close":1486,"volume":124400,"rsi_14":65.56,"sma_20":1445.75,"sma_60":1297.1,"sma_120":1259.11},{"date":"2024-12-17","open":1486,"high":1514,"low":1470,"close":1486,"volume":72135,"rsi_14":68.67,"sma_20":1452.0,"sma_60":1304.15,"sma_120":1260.5},{"date":"2024-12-18","open":1497,"high":1497,"low":1464,"close":1487,"volume":86759,"rsi_14":66.78,"sma_20":1457.45,"sma_60":1310.92,"sma_120":1262.12},{"date":"2024-12-19","open":1459,"high":1541,"low":1432,"close":1532,"volume":211310,"rsi_14":70.36,"sma_20":1466.05,"sma_60":1318.77,"sma_120":1264.19},{"date":"2024-12-20","open":1523,"high":1523,"low":1421,"close":1486,"volume":219566,"rsi_14":66.57,"sma_20":1471.55,"sma_60":1325.48,"sma_120":1265.99},{"date":"2024-12-23","open":1478,"high":1523,"low":1468,"close":1492,"volume":41715,"rsi_14":63.24,"sma_20":1477.85,"sma_60":1332.25,"sma_120":1267.94},{"date":"2024-12-24","open":1492,"high":1531,"low":1476,"close":1531,"volume":72217,"rsi_14":69.23,"sma_20":1485.3,"sma_60":1339.8,"sma_120":1270.12},{"date":"2024-12-26","open":1531,"high":1568,"low":1520,"close":1564,"volume":101241,"rsi_14":70.41,"sma_20":1495.25,"sma_60":1347.1,"sma_120":1272.62},{"date":"2024-12-27","open":1584,"high":1654,"low":1527,"close":1608,"volume":176924,"rsi_14":71.35,"sma_20":1505.4,"sma_60":1355.48,"sma_120":1275.42},{"date":"2024-12-30","open":1597,"high":1614,"low":1577,"close":1590,"volume":45177,"rsi_14":77.3,"sma_20":1514.15,"sma_60":1363.97,"sma_120":1278.21},{"date":"2025-01-02","open":1590,"high":1609,"low":1556,"close":1590,"volume":106107,"rsi_14":74.76,"sma_20":1524.3,"sma_60":1372.75,"sma_120":1281.17},{"date":"2025-01-03","open":1549,"high":1614,"low":1549,"close":1611,"volume":93932,"rsi_14":73.31,"sma_20":1533.6,"sma_60":1381.88,"sma_120":1284.09},{"date":"2025-01-06","open":1611,"high":1611,"low":1582,"close":1608,"volume":55461,"rsi_14":71.43,"sma_20":1543.25,"sma_60":1390.52,"sma_120":1286.9},{"date":"2025-01-07","open":1608,"high":1623,"low":1562,"close":1585,"volume":95095,"rsi_14":69.02,"sma_20":1550.75,"sma_60":1398.37,"sma_120":1289.4},{"date":"2025-01-08","open":1584,"high":1595,"low":1576,"close":1595,"volume":91193,"rsi_14":66.55,"sma_20":1558.15,"sma_60":1406.6,"sma_120":1292.02},{"date":"2025-01-09","open":1609,"high":1609,"low":1589,"close":1595,"volume":51350,"rsi_14":66.79,"sma_20":1567.9,"sma_60":1415.03,"sma_120":1294.68},{"date":"2025-01-10","open":1594,"high":1610,"low":1573,"close":1597,"volume":94705,"rsi_14":66.79,"sma_20":1576.0,"sma_60":1423.52,"sma_120":1297.23},{"date":"2025-01-13","open":1597,"high":1616,"low":1591,"close":1599,"volume":99077,"rsi_14":60.43,"sma_20":1582.3,"sma_60":1432.25,"sma_120":1299.96},{"date":"2025-01-14","open":1602,"high":1633,"low":1591,"close":1632,"volume":206292,"rsi_14":79.72,"sma_20":1589.7,"sma_60":1441.73,"sma_120":1303.23},{"date":"2025-01-15","open":1634,"high":1636,"low":1586,"close":1610,"volume":42204,"rsi_14":71.37,"sma_20":1596.6,"sma_60":1450.75,"sma_120":1306.3},{"date":"2025-01-16","open":1594,"high":1619,"low":1594,"close":1614,"volume":21327,"rsi_14":66.33,"sma_20":1602.15,"sma_60":1458.03,"sma_120":1309.61},{"date":"2025-01-17","open":1609,"high":1624,"low":1598,"close":1602,"volume":30244,"rsi_14":55.06,"sma_20":1607.1,"sma_60":1464.82,"sma_120":1312.47},{"date":"2025-01-20","open":1602,"high":1623,"low":1575,"close":1575,"volume":108042,"rsi_14":40.88,"sma_20":1610.6,"sma_60":1471.5,"sma_120":1315.27},{"date":"2025-01-21","open":1616,"high":1616,"low":1528,"close":1577,"volume":90730,"rsi_14":46.06,"sma_20":1611.9,"sma_60":1478.03,"sma_120":1318.03},{"date":"2025-01-22","open":1577,"high":1612,"low":1536,"close":1587,"volume":32522,"rsi_14":49.14,"sma_20":1616.05,"sma_60":1484.0,"sma_120":1320.59},{"date":"2025-01-23","open":1586,"high":1599,"low":1573,"close":1575,"volume":27023,"rsi_14":39.16,"sma_20":1619.3,"sma_60":1489.3,"sma_120":1323.1},{"date":"2025-01-24","open":1582,"high":1634,"low":1576,"close":1627,"volume":177027,"rsi_14":54.63,"sma_20":1623.2,"sma_60":1495.25,"sma_120":1326.33},{"date":"2025-01-31","open":1612,"high":1629,"low":1612,"close":1616,"volume":61022,"rsi_14":57.84,"sma_20":1624.85,"sma_60":1500.82,"sma_120":1329.42},{"date":"2025-02-03","open":1527,"high":1647,"low":1527,"close":1595,"volume":123963,"rsi_14":50.0,"sma_20":1624.2,"sma_60":1505.92,"sma_120":1332.4},{"date":"2025-02-04","open":1547,"high":1630,"low":1547,"close":1597,"volume":91436,"rsi_14":50.46,"sma_20":1624.55,"sma_60":1511.03,"sma_120":1335.49},{"date":"2025-02-05","open":1584,"high":1741,"low":1555,"close":1625,"volume":75429,"rsi_14":55.92,"sma_20":1626.35,"sma_60":1516.43,"sma_120":1338.72},{"date":"2025-02-06","open":1612,"high":1636,"low":1580,"close":1626,"volume":27780,"rsi_14":55.74,"sma_20":1627.15,"sma_60":1521.17,"sma_120":1342.08},{"date":"2025-02-07","open":1612,"high":1625,"low":1586,"close":1586,"volume":10899,"rsi_14":40.64,"sma_20":1626.05,"sma_60":1525.33,"sma_120":1346.18},{"date":"2025-02-10","open":1566,"high":1601,"low":1555,"close":1589,"volume":146271,"rsi_14":45.45,"sma_20":1626.25,"sma_60":1529.32,"sma_120":1350.26},{"date":"2025-02-11","open":1575,"high":1634,"low":1572,"close":1587,"volume":51458,"rsi_14":43.86,"sma_20":1625.85,"sma_60":1532.83,"sma_120":1353.69},{"date":"2025-02-12","open":1574,"high":1600,"low":1566,"close":1588,"volume":23701,"rsi_14":46.76,"sma_20":1625.5,"sma_60":1537.0,"sma_120":1357.31},{"date":"2025-02-13","open":1588,"high":1622,"low":1572,"close":1575,"volume":82382,"rsi_14":50.0,"sma_20":1624.4,"sma_60":1540.73,"sma_120":1360.56},{"date":"2025-02-14","open":1575,"high":1612,"low":1546,"close":1583,"volume":83589,"rsi_14":51.44,"sma_20":1623.6,"sma_60":1544.68,"sma_120":1363.85},{"date":"2025-02-17","open":1548,"high":1595,"low":1548,"close":1585,"volume":121640,"rsi_14":49.5,"sma_20":1621.2,"sma_60":1548.28,"sma_120":1367.11},{"date":"2025-02-18","open":1585,"high":1613,"low":1566,"close":1585,"volume":93414,"rsi_14":52.66,"sma_20":1619.95,"sma_60":1552.0,"sma_120":1370.9},{"date":"2025-02-19","open":1610,"high":1610,"low":1570,"close":1586,"volume":49545,"rsi_14":34.56,"sma_20":1618.5,"sma_60":1555.47,"sma_120":1374.31},{"date":"2025-02-20","open":1613,"high":1619,"low":1580,"close":1599,"volume":24067,"rsi_14":43.48,"sma_20":1618.35,"sma_60":1559.15,"sma_120":1378.18},{"date":"2025-02-21","open":1624,"high":1635,"low":1585,"close":1624,"volume":79668,"rsi_14":60.56,"sma_20":1620.85,"sma_60":1562.97,"sma_120":1381.94},{"date":"2025-02-24","open":1658,"high":1658,"low":1550,"close":1583,"volume":104295,"rsi_14":46.15,"sma_20":1621.15,"sma_60":1566.37,"sma_120":1385.36},{"date":"2025-02-25","open":1583,"high":1583,"low":1555,"close":1582,"volume":68544,"rsi_14":35.71,"sma_20":1620.9,"sma_60":1569.5,"sma_120":1388.86},{"date":"2025-02-26","open":1587,"high":1614,"low":1546,"close":1570,"volume":24406,"rsi_14":32.73,"sma_20":1620.65,"sma_60":1572.6,"sma_120":1392.39},{"date":"2025-02-27","open":1610,"high":1610,"low":1493,"close":1493,"volume":45736,"rsi_14":26.73,"sma_20":1613.85,"sma_60":1574.12,"sma_120":1395.4},{"date":"2025-02-28","open":1570,"high":1624,"low":1482,"close":1498,"volume":75494,"rsi_14":27.45,"sma_20":1607.85,"sma_60":1575.98,"sma_120":1398.17},{"date":"2025-03-04","open":1477,"high":1565,"low":1477,"close":1477,"volume":16394,"rsi_14":25.0,"sma_20":1601.85,"sma_60":1577.15,"sma_120":1400.81},{"date":"2025-03-05","open":1478,"high":1517,"low":1461,"close":1478,"volume":12964,"rsi_14":25.0,"sma_20":1595.8,"sma_60":1578.17,"sma_120":1403.67},{"date":"2025-03-06","open":1478,"high":1526,"low":1405,"close":1405,"volume":61270,"rsi_14":19.65,"sma_20":1584.6,"sma_60":1578.42,"sma_120":1405.94},{"date":"2025-03-07","open":1407,"high":1424,"low":1365,"close":1378,"volume":26374,"rsi_14":15.79,"sma_20":1572.0,"sma_60":1577.58,"sma_120":1408.14},{"date":"2025-03-10","open":1378,"high":1467,"low":1363,"close":1406,"volume":52917,"rsi_14":22.42,"sma_20":1562.85,"sma_60":1577.38,"sma_120":1410.46},{"date":"2025-03-11","open":1404,"high":1574,"low":1404,"close":1469,"volume":253790,"rsi_14":35.03,"sma_20":1556.75,"sma_60":1577.92,"sma_120":1413.62},{"date":"2025-03-12","open":1469,"high":1490,"low":1450,"close":1477,"volume":14969,"rsi_14":36.16,"sma_20":1551.15,"sma_60":1578.38,"sma_120":1416.94},{"date":"2025-03-13","open":1477,"high":1490,"low":1457,"close":1487,"volume":41093,"rsi_14":35.84,"sma_20":1546.05,"sma_60":1579.82,"sma_120":1420.58},{"date":"2025-03-14","open":1487,"high":1529,"low":1477,"close":1491,"volume":8503,"rsi_14":32.1,"sma_20":1541.8,"sma_60":1580.73,"sma_120":1424.32},{"date":"2025-03-17","open":1477,"high":1490,"low":1464,"close":1464,"volume":21057,"rsi_14":33.33,"sma_20":1535.75,"sma_60":1580.55,"sma_120":1427.86},{"date":"2025-03-18","open":1463,"high":1485,"low":1457,"close":1474,"volume":28245,"rsi_14":35.22,"sma_20":1530.1,"sma_60":1580.33,"sma_120":1431.45},{"date":"2025-03-19","open":1543,"high":1543,"low":1456,"close":1462,"volume":10384,"rsi_14":35.22,"sma_20":1523.85,"sma_60":1580.13,"sma_120":1434.94},{"date":"2025-03-20","open":1548,"high":1549,"low":1450,"close":1450,"volume":12532,"rsi_14":42.81,"sma_20":1516.95,"sma_60":1579.2,"sma_120":1438.15},{"date":"2025-03-21","open":1434,"high":1462,"low":1423,"close":1461,"volume":36062,"rsi_14":43.91,"sma_20":1509.95,"sma_60":1578.47,"sma_120":1441.31},{"date":"2025-03-24","open":1446,"high":1465,"low":1416,"close":1421,"volume":62149,"rsi_14":41.39,"sma_20":1499.6,"sma_60":1577.02,"sma_120":1443.97},{"date":"2025-03-25","open":1421,"high":1484,"low":1421,"close":1473,"volume":90347,"rsi_14":49.35,"sma_20":1494.0,"sma_60":1575.68,"sma_120":1447.22},{"date":"2025-03-26","open":1501,"high":1515,"low":1475,"close":1485,"volume":26654,"rsi_14":62.73,"sma_20":1489.1,"sma_60":1575.35,"sma_120":1450.42},{"date":"2025-03-27","open":1522,"high":1522,"low":1418,"close":1418,"volume":8976,"rsi_14":55.49,"sma_20":1481.35,"sma_60":1573.77,"sma_120":1453.01},{"date":"2025-03-28","open":1453,"high":1458,"low":1360,"close":1433,"volume":27941,"rsi_14":53.98,"sma_20":1478.3,"sma_60":1571.78,"sma_120":1455.79},{"date":"2025-03-31","open":1433,"high":1475,"low":1423,"close":1423,"volume":60867,"rsi_14":42.28,"sma_20":1474.5,"sma_60":1569.07,"sma_120":1458.08},{"date":"2025-04-01","open":1451,"high":1451,"low":1419,"close":1422,"volume":22942,"rsi_14":40.41,"sma_20":1471.7,"sma_60":1565.92,"sma_120":1460.7},{"date":"2025-04-02","open":1415,"high":1439,"low":1314,"close":1398,"volume":67012,"rsi_14":35.08,"sma_20":1467.65,"sma_60":1562.67,"sma_120":1463.32},{"date":"2025-04-03","open":1494,"high":1494,"low":1353,"close":1378,"volume":34639,"rsi_14":32.09,"sma_20":1466.3,"sma_60":1559.08,"sma_120":1465.92},{"date":"2025-04-04","open":1420,"high":1420,"low":1321,"close":1398,"volume":21443,"rsi_14":39.3,"sma_20":1467.3,"sma_60":1555.48,"sma_120":1468.68},{"date":"2025-04-07","open":1398,"high":1494,"low":1329,"close":1427,"volume":48820,"rsi_14":42.94,"sma_20":1468.4,"sma_60":1552.43,"sma_120":1471.47},{"date":"2025-04-08","open":1413,"high":1468,"low":1400,"close":1430,"volume":16100,"rsi_14":45.06,"sma_20":1466.45,"sma_60":1549.82,"sma_120":1474.09},{"date":"2025-04-09","open":1430,"high":1477,"low":1419,"close":1442,"volume":75091,"rsi_14":48.77,"sma_20":1464.7,"sma_60":1547.23,"sma_120":1476.92},{"date":"2025-04-10","open":1477,"high":1477,"low":1429,"close":1465,"volume":81751,"rsi_14":50.6,"sma_20":1463.55,"sma_60":1545.03,"sma_120":1480.03},{"date":"2025-04-11","open":1465,"high":1470,"low":1456,"close":1466,"volume":37859,"rsi_14":57.77,"sma_20":1462.25,"sma_60":1542.82,"sma_120":1483.17},{"date":"2025-04-14","open":1453,"high":1470,"low":1453,"close":1462,"volume":42361,"rsi_14":47.77,"sma_20":1462.15,"sma_60":1540.5,"sma_120":1486.38},{"date":"2025-04-15","open":1506,"high":1506,"low":1444,"close":1475,"volume":127181,"rsi_14":47.77,"sma_20":1462.2,"sma_60":1537.83,"sma_120":1489.78},{"date":"2025-04-16","open":1475,"high":1497,"low":1463,"close":1478,"volume":48570,"rsi_14":66.85,"sma_20":1463.0,"sma_60":1535.6,"sma_120":1493.17},{"date":"2025-04-17","open":1494,"high":1494,"low":1432,"close":1432,"volume":50166,"rsi_14":49.76,"sma_20":1462.1,"sma_60":1532.52,"sma_120":1495.28},{"date":"2025-04-18","open":1491,"high":1491,"low":1437,"close":1462,"volume":101606,"rsi_14":58.44,"sma_20":1462.15,"sma_60":1530.15,"sma_120":1497.48},{"date":"2025-04-21","open":1494,"high":1501,"low":1462,"close":1486,"volume":31154,"rsi_14":62.99,"sma_20":1465.5,"sma_60":1528.65,"sma_120":1500.08},{"date":"2025-04-22","open":1507,"high":1507,"low":1463,"close":1491,"volume":69334,"rsi_14":70.21,"sma_20":1466.45,"sma_60":1527.2,"sma_120":1502.62},{"date":"2025-04-23","open":1506,"high":1506,"low":1472,"close":1472,"volume":93103,"rsi_14":70.21,"sma_20":1465.75,"sma_60":1525.25,"sma_120":1504.62},{"date":"2025-04-24","open":1421,"high":1509,"low":1413,"close":1508,"volume":55575,"rsi_14":72.22,"sma_20":1470.35,"sma_60":1524.12,"sma_120":1506.71},{"date":"2025-04-25","open":1511,"high":1511,"low":1431,"close":1477,"volume":88499,"rsi_14":59.84,"sma_20":1472.55,"sma_60":1521.57,"sma_120":1508.41},{"date":"2025-04-28","open":1453,"high":1486,"low":1437,"close":1477,"volume":63858,"rsi_14":59.36,"sma_20":1475.25,"sma_60":1519.2,"sma_120":1510.01},{"date":"2025-04-29","open":1452,"high":1462,"low":1444,"close":1451,"volume":58782,"rsi_14":51.7,"sma_20":1476.75,"sma_60":1516.77,"sma_120":1511.34},{"date":"2025-04-30","open":1451,"high":1460,"low":1440,"close":1447,"volume":36089,"rsi_14":46.34,"sma_20":1479.25,"sma_60":1514.23,"sma_120":1512.63},{"date":"2025-05-02","open":1449,"high":1494,"low":1439,"close":1445,"volume":39148,"rsi_14":45.75,"sma_20":1482.65,"sma_60":1511.18,"sma_120":1513.81},{"date":"2025-05-07","open":1445,"high":1494,"low":1445,"close":1486,"volume":53065,"rsi_14":54.39,"sma_20":1487.15,"sma_60":1508.82,"sma_120":1514.99},{"date":"2025-05-08","open":1471,"high":1481,"low":1451,"close":1466,"volume":99395,"rsi_14":48.46,"sma_20":1489.1,"sma_60":1506.78,"sma_120":1516.06},{"date":"2025-05-09","open":1448,"high":1473,"low":1442,"close":1463,"volume":45553,"rsi_14":47.44,"sma_20":1490.75,"sma_60":1504.65,"sma_120":1516.98},{"date":"2025-05-12","open":1461,"high":1488,"low":1457,"close":1462,"volume":53879,"rsi_14":56.05,"sma_20":1491.75,"sma_60":1502.53,"sma_120":1517.68},{"date":"2025-05-13","open":1485,"high":1486,"low":1456,"close":1477,"volume":44617,"rsi_14":53.22,"sma_20":1492.35,"sma_60":1500.65,"sma_120":1518.83},{"date":"2025-05-14","open":1461,"high":1473,"low":1442,"close":1473,"volume":60946,"rsi_14":46.7,"sma_20":1492.7,"sma_60":1498.92,"sma_120":1519.83},{"date":"2025-05-15","open":1473,"high":1485,"low":1456,"close":1474,"volume":37515,"rsi_14":45.67,"sma_20":1493.3,"sma_60":1497.07,"sma_120":1520.88},{"date":"2025-05-16","open":1553,"high":1553,"low":1454,"close":1539,"volume":219361,"rsi_14":63.39,"sma_20":1496.55,"sma_60":1496.28,"sma_120":1522.28},{"date":"2025-05-19","open":1555,"high":1616,"low":1537,"close":1585,"volume":477292,"rsi_14":64.77,"sma_20":1502.0,"sma_60":1496.28,"sma_120":1524.14},{"date":"2025-05-20","open":1585,"high":1617,"low":1517,"close":1550,"volume":76927,"rsi_14":64.04,"sma_20":1508.0,"sma_60":1495.68,"sma_120":1525.58},{"date":"2025-05-21","open":1555,"high":1560,"low":1526,"close":1560,"volume":51376,"rsi_14":65.34,"sma_20":1513.0,"sma_60":1495.03,"sma_120":1527.09},{"date":"2025-05-22","open":1533,"high":1545,"low":1477,"close":1536,"volume":85120,"rsi_14":65.58,"sma_20":1515.5,"sma_60":1493.53,"sma_120":1528.25},{"date":"2025-05-23","open":1519,"high":1562,"low":1509,"close":1542,"volume":67245,"rsi_14":67.27,"sma_20":1518.05,"sma_60":1492.83,"sma_120":1529.6},{"date":"2025-05-26","open":1525,"high":1580,"low":1525,"close":1557,"volume":103565,"rsi_14":69.52,"sma_20":1522.4,"sma_60":1492.42,"sma_120":1530.96},{"date":"2025-05-27","open":1536,"high":1552,"low":1517,"close":1535,"volume":59304,"rsi_14":58.97,"sma_20":1523.75,"sma_60":1491.82,"sma_120":1532.21},{"date":"2025-05-28","open":1532,"high":1538,"low":1512,"close":1524,"volume":56961,"rsi_14":61.22,"sma_20":1526.15,"sma_60":1492.33,"sma_120":1533.22},{"date":"2025-05-29","open":1524,"high":1593,"low":1516,"close":1516,"volume":94552,"rsi_14":60.07,"sma_20":1528.15,"sma_60":1492.63,"sma_120":1534.31},{"date":"2025-05-30","open":1516,"high":1554,"low":1516,"close":1552,"volume":66034,"rsi_14":65.13,"sma_20":1533.3,"sma_60":1493.92,"sma_120":1535.53},{"date":"2025-06-02","open":1552,"high":1603,"low":1529,"close":1565,"volume":97465,"rsi_14":64.9,"sma_20":1539.3,"sma_60":1495.4,"sma_120":1536.78},{"date":"2025-06-04","open":1565,"high":1591,"low":1561,"close":1569,"volume":91594,"rsi_14":66.23,"sma_20":1545.6,"sma_60":1498.18,"sma_120":1538.3},{"date":"2025-06-05","open":1564,"high":1574,"low":1552,"close":1570,"volume":98221,"rsi_14":66.23,"sma_20":1549.85,"sma_60":1501.43,"sma_120":1539.51},{"date":"2025-06-09","open":1569,"high":1570,"low":1540,"close":1570,"volume":83707,"rsi_14":56.78,"sma_20":1555.15,"sma_60":1504.22,"sma_120":1540.8},{"date":"2025-06-10","open":1570,"high":1589,"low":1526,"close":1548,"volume":97499,"rsi_14":41.04,"sma_20":1559.45,"sma_60":1505.55,"sma_120":1541.73},{"date":"2025-06-11","open":1547,"high":1547,"low":1507,"close":1525,"volume":93890,"rsi_14":43.5,"sma_20":1562.65,"sma_60":1506.37,"sma_120":1542.38},{"date":"2025-06-12","open":1525,"high":1529,"low":1464,"close":1494,"volume":153153,"rsi_14":34.84,"sma_20":1563.55,"sma_60":1506.48,"sma_120":1543.15},{"date":"2025-06-13","open":1494,"high":1503,"low":1457,"close":1492,"volume":53689,"rsi_14":38.89,"sma_20":1564.55,"sma_60":1506.5,"sma_120":1543.62},{"date":"2025-06-16","open":1493,"high":1502,"low":1450,"close":1482,"volume":103612,"rsi_14":34.98,"sma_20":1564.95,"sma_60":1506.8,"sma_120":1543.67},{"date":"2025-06-17","open":1482,"high":1484,"low":1457,"close":1478,"volume":66492,"rsi_14":28.8,"sma_20":1561.85,"sma_60":1506.87,"sma_120":1543.6},{"date":"2025-06-18","open":1478,"high":1496,"low":1477,"close":1486,"volume":31868,"rsi_14":36.16,"sma_20":1556.85,"sma_60":1507.28,"sma_120":1543.71},{"date":"2025-06-19","open":1499,"high":1499,"low":1469,"close":1484,"volume":46770,"rsi_14":37.87,"sma_20":1553.45,"sma_60":1507.85,"sma_120":1543.53},{"date":"2025-06-20","open":1495,"high":1498,"low":1467,"close":1490,"volume":36019,"rsi_14":42.26,"sma_20":1549.9,"sma_60":1508.35,"sma_120":1543.41},{"date":"2025-06-23","open":1490,"high":1493,"low":1472,"close":1478,"volume":23703,"rsi_14":23.61,"sma_20":1546.95,"sma_60":1509.32,"sma_120":1543.17},{"date":"2025-06-24","open":1491,"high":1491,"low":1465,"close":1485,"volume":65802,"rsi_14":20.29,"sma_20":1544.05,"sma_60":1509.52,"sma_120":1542.6},{"date":"2025-06-25","open":1491,"high":1493,"low":1465,"close":1468,"volume":17625,"rsi_14":15.89,"sma_20":1539.5,"sma_60":1509.22,"sma_120":1542.28},{"date":"2025-06-26","open":1468,"high":1503,"low":1462,"close":1471,"volume":83763,"rsi_14":16.99,"sma_20":1536.25,"sma_60":1510.12,"sma_120":1541.94},{"date":"2025-06-27","open":1471,"high":1485,"low":1417,"close":1441,"volume":45612,"rsi_14":14.21,"sma_20":1532.05,"sma_60":1510.25,"sma_120":1541.02},{"date":"2025-06-30","open":1447,"high":1490,"low":1441,"close":1466,"volume":31423,"rsi_14":27.57,"sma_20":1529.5,"sma_60":1510.97,"sma_120":1540.02},{"date":"2025-07-01","open":1466,"high":1490,"low":1455,"close":1487,"volume":36783,"rsi_14":39.67,"sma_20":1526.2,"sma_60":1512.08,"sma_120":1539.0},{"date":"2025-07-02","open":1487,"high":1493,"low":1468,"close":1478,"volume":35559,"rsi_14":44.79,"sma_20":1521.75,"sma_60":1513.43,"sma_120":1538.05},{"date":"2025-07-03","open":1478,"high":1485,"low":1466,"close":1485,"volume":21084,"rsi_14":47.93,"sma_20":1517.5,"sma_60":1515.25,"sma_120":1537.17},{"date":"2025-07-04","open":1485,"high":1490,"low":1439,"close":1459,"volume":50828,"rsi_14":43.78,"sma_20":1511.85,"sma_60":1516.28,"sma_120":1535.88},{"date":"2025-07-07","open":1459,"high":1477,"low":1428,"close":1477,"volume":57629,"rsi_14":49.75,"sma_20":1507.1,"sma_60":1517.12,"sma_120":1534.78},{"date":"2025-07-08","open":1460,"high":1475,"low":1453,"close":1468,"volume":18735,"rsi_14":45.23,"sma_20":1503.05,"sma_60":1517.75,"sma_120":1533.78},{"date":"2025-07-09","open":1468,"high":1487,"low":1458,"close":1471,"volume":42185,"rsi_14":46.73,"sma_20":1500.3,"sma_60":1518.23,"sma_120":1532.73},{"date":"2025-07-10","open":1471,"high":1481,"low":1452,"close":1460,"volume":30103,"rsi_14":42.36,"sma_20":1498.55,"sma_60":1518.15,"sma_120":1531.59},{"date":"2025-07-11","open":1454,"high":1460,"low":1440,"close":1457,"volume":31173,"rsi_14":44.56,"sma_20":1496.75,"sma_60":1518.0,"sma_120":1530.41},{"date":"2025-07-14","open":1457,"high":1474,"low":1429,"close":1456,"volume":49751,"rsi_14":42.25,"sma_20":1495.45,"sma_60":1517.9,"sma_120":1529.2},{"date":"2025-07-15","open":1476,"high":1476,"low":1427,"close":1431,"volume":55454,"rsi_14":40.51,"sma_20":1493.1,"sma_60":1517.17,"sma_120":1527.5},{"date":"2025-07-16","open":1431,"high":1433,"low":1391,"close":1427,"volume":54296,"rsi_14":38.78,"sma_20":1490.1,"sma_60":1516.32,"sma_120":1525.96},{"date":"2025-07-17","open":1427,"high":1435,"low":1410,"close":1420,"volume":34133,"rsi_14":43.68,"sma_20":1486.85,"sma_60":1516.1,"sma_120":1524.31},{"date":"2025-07-18","open":1419,"high":1470,"low":1403,"close":1460,"volume":23973,"rsi_14":48.42,"sma_20":1485.3,"sma_60":1516.07,"sma_120":1523.11},{"date":"2025-07-21","open":1523,"high":1523,"low":1437,"close":1464,"volume":100202,"rsi_14":43.02,"sma_20":1484.6,"sma_60":1515.68,"sma_120":1522.17},{"date":"2025-07-22","open":1464,"high":1486,"low":1456,"close":1474,"volume":248782,"rsi_14":48.84,"sma_20":1484.05,"sma_60":1515.38,"sma_120":1521.29},{"date":"2025-07-23","open":1501,"high":1916,"low":1501,"close":1619,"volume":25511951,"rsi_14":71.79,"sma_20":1491.75,"sma_60":1517.88,"sma_120":1521.57},{"date":"2025-07-24","open":1604,"high":1619,"low":1514,"close":1520,"volume":2142986,"rsi_14":58.03,"sma_20":1494.25,"sma_60":1518.08,"sma_120":1521.1},{"date":"2025-07-25","open":1501,"high":1506,"low":1447,"close":1456,"volume":739828,"rsi_14":47.58,"sma_20":1495.0,"sma_60":1517.73,"sma_120":1519.65},{"date":"2025-07-28","open":1456,"high":1484,"low":1400,"close":1410,"volume":539433,"rsi_14":43.74,"sma_20":1492.15,"sma_60":1516.6,"sma_120":1517.9},{"date":"2025-07-29","open":1412,"high":1423,"low":1397,"close":1415,"volume":258908,"rsi_14":43.97,"sma_20":1488.45,"sma_60":1515.98,"sma_120":1516.38},{"date":"2025-07-30","open":1469,"high":1614,"low":1467,"close":1600,"volume":3507880,"rsi_14":60.92,"sma_20":1494.65,"sma_60":1518.57,"sma_120":1516.4},{"date":"2025-07-31","open":1598,"high":1894,"low":1567,"close":1716,"volume":5479049,"rsi_14":67.19,"sma_20":1506.35,"sma_60":1523.15,"sma_120":1517.17},{"date":"2025-08-01","open":1701,"high":1760,"low":1599,"close":1632,"volume":865600,"rsi_14":60.54,"sma_20":1515.15,"sma_60":1525.62,"sma_120":1517.22},{"date":"2025-08-04","open":1594,"high":1664,"low":1594,"close":1602,"volume":423191,"rsi_14":60.12,"sma_20":1521.5,"sma_60":1527.92,"sma_120":1517.35},{"date":"2025-08-05","open":1603,"high":1661,"low":1598,"close":1640,"volume":284144,"rsi_14":62.13,"sma_20":1530.25,"sma_60":1530.92,"sma_120":1517.78},{"date":"2025-08-06","open":1625,"high":1634,"low":1568,"close":1620,"volume":431739,"rsi_14":61.31,"sma_20":1537.85,"sma_60":1533.6,"sma_120":1518.07},{"date":"2025-08-07","open":1611,"high":1617,"low":1552,"close":1577,"volume":265406,"rsi_14":56.57,"sma_20":1543.8,"sma_60":1535.3,"sma_120":1517.97},{"date":"2025-08-08","open":1559,"high":1611,"low":1548,"close":1560,"volume":181744,"rsi_14":55.34,"sma_20":1549.05,"sma_60":1536.78,"sma_120":1517.85},{"date":"2025-08-11","open":1549,"high":1654,"low":1525,"close":1574,"volume":315522,"rsi_14":55.53,"sma_20":1555.05,"sma_60":1538.48,"sma_120":1517.78},{"date":"2025-08-12","open":1572,"high":1580,"low":1518,"close":1543,"volume":254149,"rsi_14":45.16,"sma_20":1560.7,"sma_60":1538.55,"sma_120":1517.42},{"date":"2025-08-13","open":1548,"high":1562,"low":1513,"close":1533,"volume":138458,"rsi_14":50.91,"sma_20":1566.05,"sma_60":1537.67,"sma_120":1516.97},{"date":"2025-08-14","open":1533,"high":1548,"low":1510,"close":1518,"volume":149133,"rsi_14":54.74,"sma_20":1571.05,"sma_60":1537.12,"sma_120":1516.4},{"date":"2025-08-18","open":1502,"high":1511,"low":1437,"close":1467,"volume":320618,"rsi_14":54.33,"sma_20":1571.4,"sma_60":1535.53,"sma_120":1515.28},{"date":"2025-08-19","open":1459,"high":1485,"low":1428,"close":1448,"volume":141571,"rsi_14":52.49,"sma_20":1570.6,"sma_60":1534.05,"sma_120":1513.79},{"date":"2025-08-20","open":1448,"high":1448,"low":1394,"close":1406,"volume":270317,"rsi_14":31.73,"sma_20":1567.15,"sma_60":1531.75,"sma_120":1512.29},{"date":"2025-08-21","open":1406,"high":1425,"low":1376,"close":1386,"volume":290955,"rsi_14":12.02,"sma_20":1555.3,"sma_60":1528.85,"sma_120":1510.63},{"date":"2025-08-22","open":1386,"high":1422,"low":1381,"close":1418,"volume":94772,"rsi_14":21.91,"sma_20":1550.1,"sma_60":1526.87,"sma_120":1509.34},{"date":"2025-08-25","open":1438,"high":1438,"low":1388,"close":1407,"volume":145807,"rsi_14":23.1,"sma_20":1547.6,"sma_60":1524.88,"sma_120":1508.61},{"date":"2025-08-26","open":1407,"high":1417,"low":1381,"close":1390,"volume":100275,"rsi_14":13.29,"sma_20":1546.6,"sma_60":1522.75,"sma_120":1507.69},{"date":"2025-08-27","open":1366,"high":1399,"low":1354,"close":1388,"volume":292219,"rsi_14":14.02,"sma_20":1545.25,"sma_60":1519.97,"sma_120":1506.94},{"date":"2025-08-28","open":1387,"high":1388,"low":1334,"close":1342,"volume":174924,"rsi_14":13.9,"sma_20":1532.15,"sma_60":1516.18,"sma_120":1505.79},{"date":"2025-08-29","open":1342,"high":1351,"low":1231,"close":1294,"volume":372712,"rsi_14":12.67,"sma_20":1510.7,"sma_60":1511.52,"sma_120":1504.85},{"date":"2025-09-01","open":1294,"high":1349,"low":1280,"close":1320,"volume":131560,"rsi_14":15.69,"sma_20":1494.85,"sma_60":1507.28,"sma_120":1504.36},{"date":"2025-09-02","open":1316,"high":1317,"low":1275,"close":1288,"volume":135018,"rsi_14":15.65,"sma_20":1478.9,"sma_60":1502.5,"sma_120":1503.36},{"date":"2025-09-03","open":1288,"high":1312,"low":1241,"close":1251,"volume":388877,"rsi_14":14.6,"sma_20":1459.15,"sma_60":1497.48,"sma_120":1501.52},{"date":"2025-09-04","open":1254,"high":1275,"low":1251,"close":1267,"volume":100754,"rsi_14":18.52,"sma_20":1441.2,"sma_60":1493.12,"sma_120":1499.74},{"date":"2025-09-05","open":1267,"high":1290,"low":1256,"close":1273,"volume":186357,"rsi_14":22.56,"sma_20":1425.75,"sma_60":1489.37,"sma_120":1497.92},{"date":"2025-09-08","open":1273,"high":1280,"low":1250,"close":1279,"volume":108901,"rsi_14":25.14,"sma_20":1411.45,"sma_60":1485.75,"sma_120":1496.12},{"date":"2025-09-09","open":1267,"high":1314,"low":1261,"close":1289,"volume":161060,"rsi_14":30.99,"sma_20":1396.95,"sma_60":1482.48,"sma_120":1494.64},{"date":"2025-09-10","open":1289,"high":1305,"low":1266,"close":1274,"volume":92154,"rsi_14":31.49,"sma_20":1383.3,"sma_60":1479.03,"sma_120":1492.95},{"date":"2025-09-11","open":1273,"high":1317,"low":1259,"close":1266,"volume":128674,"rsi_14":22.89,"sma_20":1369.75,"sma_60":1475.3,"sma_120":1491.29},{"date":"2025-09-12","open":1268,"high":1278,"low":1254,"close":1266,"volume":78271,"rsi_14":23.81,"sma_20":1356.95,"sma_60":1471.62,"sma_120":1489.73},{"date":"2025-09-15","open":1260,"high":1269,"low":1252,"close":1268,"volume":72073,"rsi_14":25.97,"sma_20":1346.85,"sma_60":1467.85,"sma_120":1488.1},{"date":"2025-09-16","open":1286,"high":1295,"low":1250,"close":1251,"volume":132821,"rsi_14":24.54,"sma_20":1336.85,"sma_60":1464.02,"sma_120":1486.67},{"date":"2025-09-17","open":1260,"high":1275,"low":1250,"close":1266,"volume":124179,"rsi_14":34.02,"sma_20":1329.75,"sma_60":1460.32,"sma_120":1484.92},{"date":"2025-09-18","open":1270,"high":1293,"low":1267,"close":1280,"volume":137074,"rsi_14":45.54,"sma_20":1324.15,"sma_60":1457.07,"sma_120":1483.14},{"date":"2025-09-19","open":1296,"high":1296,"low":1260,"close":1267,"volume":197829,"rsi_14":31.86,"sma_20":1315.5,"sma_60":1453.28,"sma_120":1481.7},{"date":"2025-09-22","open":1243,"high":1246,"low":1215,"close":1216,"volume":180156,"rsi_14":32.02,"sma_20":1305.8,"sma_60":1449.47,"sma_120":1479.86},{"date":"2025-09-23","open":1216,"high":1228,"low":1200,"close":1225,"volume":101080,"rsi_14":42.29,"sma_20":1297.4,"sma_60":1445.38,"sma_120":1478.17},{"date":"2025-09-24","open":1225,"high":1249,"low":1191,"close":1195,"volume":127438,"rsi_14":30.69,"sma_20":1287.6,"sma_60":1440.43,"sma_120":1476.26},{"date":"2025-09-25","open":1196,"high":1201,"low":1180,"close":1183,"volume":100029,"rsi_14":26.67,"sma_20":1279.55,"sma_60":1435.45,"sma_120":1474.44},{"date":"2025-09-26","open":1183,"high":1188,"low":1167,"close":1188,"volume":79526,"rsi_14":26.29,"sma_20":1274.2,"sma_60":1430.42,"sma_120":1472.83},{"date":"2025-09-29","open":1188,"high":1191,"low":1176,"close":1188,"volume":31017,"rsi_14":22.28,"sma_20":1267.5,"sma_60":1425.83,"sma_120":1471.06},{"date":"2025-09-30","open":1195,"high":1196,"low":1171,"close":1181,"volume":54192,"rsi_14":23.3,"sma_20":1262.1,"sma_60":1420.83,"sma_120":1468.97},{"date":"2025-10-01","open":1181,"high":1186,"low":1165,"close":1180,"volume":51184,"rsi_14":24.26,"sma_20":1258.5,"sma_60":1415.97,"sma_120":1466.86},{"date":"2025-10-02","open":1191,"high":1231,"low":1191,"close":1205,"volume":144524,"rsi_14":30.05,"sma_20":1254.8,"sma_60":1411.28,"sma_120":1464.76},{"date":"2025-10-10","open":1203,"high":1230,"low":1166,"close":1171,"volume":96599,"rsi_14":25.98,"sma_20":1249.65,"sma_60":1406.4,"sma_120":1462.28},{"date":"2025-10-13","open":1166,"high":1171,"low":1152,"close":1160,"volume":82395,"rsi_14":26.63,"sma_20":1243.6,"sma_60":1401.37,"sma_120":1459.68},{"date":"2025-10-14","open":1161,"high":1172,"low":1137,"close":1138,"volume":103383,"rsi_14":18.45,"sma_20":1235.95,"sma_60":1395.98,"sma_120":1456.94},{"date":"2025-10-15","open":1138,"high":1219,"low":1135,"close":1218,"volume":245331,"rsi_14":39.35,"sma_20":1233.1,"sma_60":1392.37,"sma_120":1454.77},{"date":"2025-10-16","open":1239,"high":1249,"low":1211,"close":1233,"volume":340462,"rsi_14":47.35,"sma_20":1231.45,"sma_60":1389.08,"sma_120":1452.7},{"date":"2025-10-17","open":1231,"high":1315,"low":1222,"close":1303,"volume":379926,"rsi_14":64.69,"sma_20":1233.35,"sma_60":1387.12,"sma_120":1451.61},{"date":"2025-10-20","open":1285,"high":1303,"low":1237,"close":1237,"volume":151867,"rsi_14":51.8,"sma_20":1231.8,"sma_60":1383.35,"sma_120":1449.71},{"date":"2025-10-21","open":1259,"high":1309,"low":1249,"close":1297,"volume":198595,"rsi_14":63.27,"sma_20":1234.15,"sma_60":1380.53,"sma_120":1448.11},{"date":"2025-10-22","open":1299,"high":1319,"low":1288,"close":1308,"volume":148946,"rsi_14":66.24,"sma_20":1236.3,"sma_60":1377.73,"sma_120":1446.56},{"date":"2025-10-23","open":1308,"high":1359,"low":1304,"close":1349,"volume":320243,"rsi_14":69.09,"sma_20":1240.0,"sma_60":1373.15,"sma_120":1445.52},{"date":"2025-10-24","open":1326,"high":1354,"low":1301,"close":1321,"volume":151627,"rsi_14":64.84,"sma_20":1243.75,"sma_60":1369.78,"sma_120":1443.93},{"date":"2025-10-27","open":1321,"high":1325,"low":1282,"close":1293,"volume":77619,"rsi_14":61.84,"sma_20":1247.65,"sma_60":1367.02,"sma_120":1442.38},{"date":"2025-10-28","open":1286,"high":1336,"low":1282,"close":1318,"volume":86962,"rsi_14":63.94,"sma_20":1252.4,"sma_60":1365.47,"sma_120":1441.03},{"date":"2025-10-29","open":1297,"high":1352,"low":1291,"close":1346,"volume":172371,"rsi_14":64.92,"sma_20":1260.05,"sma_60":1364.3,"sma_120":1440.14},{"date":"2025-10-30","open":1354,"high":1359,"low":1312,"close":1333,"volume":96017,"rsi_14":66.21,"sma_20":1267.65,"sma_60":1359.78,"sma_120":1439.17},{"date":"2025-10-31","open":1333,"high":1348,"low":1311,"close":1339,"volume":58017,"rsi_14":68.2,"sma_20":1275.3,"sma_60":1353.4,"sma_120":1438.28},{"date":"2025-11-03","open":1339,"high":1353,"low":1287,"close":1328,"volume":110407,"rsi_14":69.73,"sma_20":1282.4,"sma_60":1348.25,"sma_120":1436.93},{"date":"2025-11-04","open":1319,"high":1328,"low":1298,"close":1328,"volume":67468,"rsi_14":63.73,"sma_20":1289.85,"sma_60":1343.62,"sma_120":1435.77},{"date":"2025-11-05","open":1328,"high":1328,"low":1256,"close":1300,"volume":155884,"rsi_14":58.1,"sma_20":1295.95,"sma_60":1337.87,"sma_120":1434.39},{"date":"2025-11-06","open":1329,"high":1329,"low":1276,"close":1293,"volume":70544,"rsi_14":48.46,"sma_20":1300.95,"sma_60":1332.32,"sma_120":1432.96},{"date":"2025-11-07","open":1280,"high":1296,"low":1270,"close":1291,"volume":76717,"rsi_14":59.25,"sma_20":1307.0,"sma_60":1327.47,"sma_120":1431.38},{"date":"2025-11-10","open":1291,"high":1324,"low":1288,"close":1319,"volume":75058,"rsi_14":54.23,"sma_20":1315.1,"sma_60":1323.38,"sma_120":1430.08},{"date":"2025-11-11","open":1319,"high":1354,"low":1296,"close":1344,"volume":374080,"rsi_14":56.57,"sma_20":1325.55,"sma_60":1319.48,"sma_120":1428.98},{"date":"2025-11-12","open":1344,"high":1368,"low":1311,"close":1355,"volume":170073,"rsi_14":51.23,"sma_20":1332.5,"sma_60":1316.3,"sma_120":1427.42},{"date":"2025-11-13","open":1355,"high":1355,"low":1324,"close":1330,"volume":39980,"rsi_14":51.87,"sma_20":1337.4,"sma_60":1312.87,"sma_120":1425.27},{"date":"2025-11-14","open":1321,"high":1360,"low":1321,"close":1350,"volume":54555,"rsi_14":62.5,"sma_20":1339.75,"sma_60":1310.02,"sma_120":1423.57},{"date":"2025-11-17","open":1336,"high":1350,"low":1291,"close":1340,"volume":121566,"rsi_14":55.09,"sma_20":1344.95,"sma_60":1307.87,"sma_120":1421.7},{"date":"2025-11-18","open":1339,"high":1367,"low":1250,"close":1250,"volume":168017,"rsi_14":32.62,"sma_20":1342.55,"sma_60":1304.52,"sma_120":1419.28},{"date":"2025-11-19","open":1249,"high":1266,"low":1240,"close":1242,"volume":39108,"rsi_14":33.21,"sma_20":1339.2,"sma_60":1301.75,"sma_120":1416.75},{"date":"2025-11-20","open":1242,"high":1290,"low":1242,"close":1255,"volume":41180,"rsi_14":34.88,"sma_20":1334.45,"sma_60":1299.53,"sma_120":1414.19},{"date":"2025-11-21","open":1262,"high":1268,"low":1225,"close":1233,"volume":33080,"rsi_14":33.56,"sma_20":1330.0,"sma_60":1296.42,"sma_120":1411.64},{"date":"2025-11-24","open":1233,"high":1233,"low":1180,"close":1180,"volume":33030,"rsi_14":28.32,"sma_20":1324.3,"sma_60":1292.58,"sma_120":1408.73},{"date":"2025-11-25","open":1180,"high":1218,"low":1166,"close":1196,"volume":99836,"rsi_14":34.13,"sma_20":1318.1,"sma_60":1289.3,"sma_120":1406.03},{"date":"2025-11-26","open":1242,"high":1257,"low":1194,"close":1245,"volume":43441,"rsi_14":43.62,"sma_20":1313.0,"sma_60":1286.88,"sma_120":1403.42},{"date":"2025-11-27","open":1245,"high":1252,"low":1173,"close":1201,"volume":166247,"rsi_14":39.14,"sma_20":1306.3,"sma_60":1284.5,"sma_120":1400.34},{"date":"2025-11-28","open":1204,"high":1303,"low":1204,"close":1296,"volume":159268,"rsi_14":47.64,"sma_20":1304.15,"sma_60":1284.55,"sma_120":1398.03},{"date":"2025-12-01","open":1329,"high":1395,"low":1306,"close":1385,"volume":225498,"rsi_14":53.8,"sma_20":1307.05,"sma_60":1285.65,"sma_120":1396.47},{"date":"2025-12-02","open":1388,"high":1465,"low":1388,"close":1437,"volume":247543,"rsi_14":57.07,"sma_20":1312.6,"sma_60":1288.18,"sma_120":1395.34},{"date":"2025-12-03","open":1432,"high":1445,"low":1339,"close":1423,"volume":107988,"rsi_14":58.15,"sma_20":1318.85,"sma_60":1291.1,"sma_120":1394.29},{"date":"2025-12-04","open":1423,"high":1442,"low":1398,"close":1408,"volume":55061,"rsi_14":55.09,"sma_20":1324.7,"sma_60":1293.48,"sma_120":1393.3},{"date":"2025-12-05","open":1426,"high":1457,"low":1307,"close":1360,"volume":215650,"rsi_14":51.7,"sma_20":1328.25,"sma_60":1294.97,"sma_120":1392.17},{"date":"2025-12-08","open":1388,"high":1388,"low":1324,"close":1324,"volume":89846,"rsi_14":56.66,"sma_20":1328.5,"sma_60":1295.73,"sma_120":1390.74},{"date":"2025-12-09","open":1339,"high":1367,"low":1296,"close":1341,"volume":78202,"rsi_14":58.74,"sma_20":1328.35,"sma_60":1296.62,"sma_120":1389.55},{"date":"2025-12-10","open":1341,"high":1465,"low":1341,"close":1405,"volume":174834,"rsi_14":62.18,"sma_20":1330.9,"sma_60":1298.83,"sma_120":1388.93},{"date":"2025-12-11","open":1405,"high":1405,"low":1344,"close":1349,"volume":56445,"rsi_14":58.88,"sma_20":1331.85,"sma_60":1300.23,"sma_120":1387.77},{"date":"2025-12-12","open":1349,"high":1378,"low":1319,"close":1345,"volume":74443,"rsi_14":63.71,"sma_20":1331.6,"sma_60":1301.57,"sma_120":1386.59},{"date":"2025-12-15","open":1345,"high":1362,"low":1329,"close":1362,"volume":29352,"rsi_14":63.83,"sma_20":1332.75,"sma_60":1303.17,"sma_120":1385.51},{"date":"2025-12-16","open":1362,"high":1370,"low":1309,"close":1334,"volume":42382,"rsi_14":57.63,"sma_20":1337.0,"sma_60":1304.57,"sma_120":1384.29},{"date":"2025-12-17","open":1329,"high":1348,"low":1320,"close":1335,"volume":16481,"rsi_14":62.45,"sma_20":1341.7,"sma_60":1305.73,"sma_120":1383.03},{"date":"2025-12-18","open":1349,"high":1349,"low":1295,"close":1327,"volume":28368,"rsi_14":53.39,"sma_20":1345.35,"sma_60":1306.6,"sma_120":1381.83},{"date":"2025-12-19","open":1327,"high":1327,"low":1287,"close":1296,"volume":56341,"rsi_14":38.69,"sma_20":1348.55,"sma_60":1307.43,"sma_120":1380.36},{"date":"2025-12-22","open":1296,"high":1356,"low":1296,"close":1320,"volume":49562,"rsi_14":33.88,"sma_20":1355.65,"sma_60":1309.2,"sma_120":1379.33},{"date":"2025-12-23","open":1320,"high":1331,"low":1290,"close":1300,"volume":36789,"rsi_14":33.33,"sma_20":1360.95,"sma_60":1310.48,"sma_120":1377.93},{"date":"2025-12-24","open":1300,"high":1300,"low":1242,"close":1274,"volume":55736,"rsi_14":32.38,"sma_20":1362.4,"sma_60":1311.82,"sma_120":1376.12},{"date":"2025-12-26","open":1274,"high":1289,"low":1250,"close":1264,"volume":68539,"rsi_14":35.92,"sma_20":1365.6,"sma_60":1313.18,"sma_120":1374.32},{"date":"2025-12-29","open":1280,"high":1285,"low":1256,"close":1256,"volume":75232,"rsi_14":36.87,"sma_20":1362.55,"sma_60":1314.0,"sma_120":1372.21},{"date":"2025-12-30","open":1258,"high":1265,"low":1243,"close":1245,"volume":65185,"rsi_14":32.43,"sma_20":1354.45,"sma_60":1314.63,"sma_120":1370.23},{"date":"2026-01-02","open":1245,"high":1257,"low":1224,"close":1255,"volume":45995,"rsi_14":19.06,"sma_20":1344.2,"sma_60":1315.55,"sma_120":1368.19},{"date":"2026-01-05","open":1255,"high":1276,"low":1238,"close":1269,"volume":77267,"rsi_14":28.51,"sma_20":1335.35,"sma_60":1316.72,"sma_120":1366.34},{"date":"2026-01-06","open":1262,"high":1281,"low":1251,"close":1251,"volume":48312,"rsi_14":26.91,"sma_20":1326.4,"sma_60":1317.35,"sma_120":1364.32},{"date":"2026-01-07","open":1252,"high":1254,"low":1225,"close":1235,"volume":82890,"rsi_14":19.84,"sma_20":1319.05,"sma_60":1318.1,"sma_120":1362.25},{"date":"2026-01-08","open":1235,"high":1237,"low":1216,"close":1235,"volume":67314,"rsi_14":22.48,"sma_20":1313.55,"sma_60":1319.05,"sma_120":1360.21},{"date":"2026-01-09","open":1250,"high":1298,"low":1228,"close":1245,"volume":26793,"rsi_14":25.55,"sma_20":1307.7,"sma_60":1320.53,"sma_120":1358.26},{"date":"2026-01-12","open":1248,"high":1302,"low":1236,"close":1245,"volume":74635,"rsi_14":26.48,"sma_20":1298.6,"sma_60":1320.67,"sma_120":1356.52},{"date":"2026-01-13","open":1247,"high":1349,"low":1247,"close":1317,"volume":203626,"rsi_14":50.0,"sma_20":1295.95,"sma_60":1321.73,"sma_120":1355.41},{"date":"2026-01-14","open":1320,"high":1358,"low":1270,"close":1286,"volume":105450,"rsi_14":39.7,"sma_20":1291.95,"sma_60":1321.1,"sma_120":1354.11},{"date":"2026-01-15","open":1287,"high":1320,"low":1279,"close":1320,"volume":56146,"rsi_14":49.82,"sma_20":1288.75,"sma_60":1322.15,"sma_120":1352.75},{"date":"2026-01-16","open":1320,"high":1345,"low":1282,"close":1288,"volume":62292,"rsi_14":48.95,"sma_20":1285.4,"sma_60":1321.65,"sma_120":1351.09},{"date":"2026-01-19","open":1294,"high":1361,"low":1285,"close":1318,"volume":131509,"rsi_14":61.15,"sma_20":1280.5,"sma_60":1320.1,"sma_120":1349.6},{"date":"2026-01-20","open":1318,"high":1324,"low":1277,"close":1294,"volume":96570,"rsi_14":58.42,"sma_20":1279.35,"sma_60":1319.3,"sma_120":1346.67},{"date":"2026-01-21","open":1294,"high":1299,"low":1269,"close":1285,"volume":54361,"rsi_14":55.17,"sma_20":1276.55,"sma_60":1318.83,"sma_120":1344.52},{"date":"2026-01-22","open":1285,"high":1329,"low":1268,"close":1274,"volume":116411,"rsi_14":50.87,"sma_20":1274.2,"sma_60":1317.75,"sma_120":1342.81},{"date":"2026-01-23","open":1281,"high":1309,"low":1271,"close":1293,"volume":103919,"rsi_14":57.29,"sma_20":1274.15,"sma_60":1316.52,"sma_120":1341.65},{"date":"2026-01-26","open":1308,"high":1308,"low":1275,"close":1283,"volume":60145,"rsi_14":58.51,"sma_20":1274.1,"sma_60":1315.33,"sma_120":1340.37},{"date":"2026-01-27","open":1283,"high":1345,"low":1270,"close":1306,"volume":144132,"rsi_14":61.64,"sma_20":1276.6,"sma_60":1314.43,"sma_120":1337.71},{"date":"2026-01-28","open":1328,"high":1328,"low":1233,"close":1275,"volume":323156,"rsi_14":54.6,"sma_20":1278.1,"sma_60":1313.2,"sma_120":1333.81},{"date":"2026-01-29","open":1279,"high":1279,"low":1239,"close":1268,"volume":132163,"rsi_14":53.45,"sma_20":1278.75,"sma_60":1311.85,"sma_120":1330.56},{"date":"2026-01-30","open":1264,"high":1329,"low":1240,"close":1247,"volume":328508,"rsi_14":37.59,"sma_20":1277.65,"sma_60":1310.62,"sma_120":1327.39},{"date":"2026-02-02","open":1247,"high":1309,"low":1231,"close":1274,"volume":396150,"rsi_14":47.84,"sma_20":1278.8,"sma_60":1309.97,"sma_120":1324.12},{"date":"2026-02-03","open":1281,"high":1289,"low":1254,"close":1255,"volume":136232,"rsi_14":37.64,"sma_20":1279.8,"sma_60":1309.03,"sma_120":1320.87},{"date":"2026-02-04","open":1256,"high":1256,"low":1225,"close":1225,"volume":215065,"rsi_14":37.93,"sma_20":1279.3,"sma_60":1307.98,"sma_120":1317.72},{"date":"2026-02-05","open":1219,"high":1223,"low":1175,"close":1177,"volume":210164,"rsi_14":32.04,"sma_20":1275.9,"sma_60":1305.27,"sma_120":1314.33},{"date":"2026-02-06","open":1166,"high":1203,"low":1123,"close":1182,"volume":177030,"rsi_14":26.06,"sma_20":1272.75,"sma_60":1302.22,"sma_120":1310.85},{"date":"2026-02-09","open":1185,"high":1216,"low":1175,"close":1216,"volume":137802,"rsi_14":36.73,"sma_20":1267.7,"sma_60":1299.55,"sma_120":1307.92},{"date":"2026-02-10","open":1215,"high":1230,"low":1202,"close":1215,"volume":73017,"rsi_14":37.76,"sma_20":1264.15,"sma_60":1297.28,"sma_120":1305.08},{"date":"2026-02-11","open":1220,"high":1230,"low":1210,"close":1220,"volume":90883,"rsi_14":40.36,"sma_20":1259.15,"sma_60":1294.77,"sma_120":1302.39},{"date":"2026-02-12","open":1220,"high":1220,"low":1200,"close":1204,"volume":86496,"rsi_14":33.94,"sma_20":1254.95,"sma_60":1292.15,"sma_120":1300.01},{"date":"2026-02-13","open":1204,"high":1209,"low":1170,"close":1171,"volume":94057,"rsi_14":31.33,"sma_20":1249.1,"sma_60":1290.5,"sma_120":1297.51},{"date":"2026-02-19","open":1172,"high":1215,"low":1168,"close":1215,"volume":172059,"rsi_14":35.83,"sma_20":1243.95,"sma_60":1289.72,"sma_120":1295.73},{"date":"2026-02-20","open":1215,"high":1240,"low":1214,"close":1240,"volume":131737,"rsi_14":44.44,"sma_20":1241.25,"sma_60":1289.13,"sma_120":1294.33},{"date":"2026-02-23","open":1231,"high":1300,"low":1231,"close":1291,"volume":206462,"rsi_14":53.2,"sma_20":1241.55,"sma_60":1289.77,"sma_120":1293.09},{"date":"2026-02-24","open":1291,"high":1309,"low":1287,"close":1309,"volume":151980,"rsi_14":58.71,"sma_20":1243.3,"sma_60":1291.6,"sma_120":1292.09},{"date":"2026-02-25","open":1309,"high":1331,"low":1307,"close":1318,"volume":195132,"rsi_14":56.51,"sma_20":1244.55,"sma_60":1293.32,"sma_120":1291.31},{"date":"2026-02-26","open":1318,"high":1336,"low":1260,"close":1322,"volume":407140,"rsi_14":60.37,"sma_20":1244.95,"sma_60":1265.52,"sma_120":1298.52},{"date":"2026-02-27","open":1335,"high":1335,"low":1313,"close":1318,"volume":158555,"rsi_14":65.66,"sma_20":1247.1,"sma_60":1295.9,"sma_120":1290.2},{"date":"2026-03-03","open":1318,"high":1330,"low":1306,"close":1319,"volume":168764,"rsi_14":78.4,"sma_20":1249.3,"sma_60":1295.93,"sma_120":1290.24},{"date":"2026-03-04","open":1318,"high":1318,"low":1240,"close":1290,"volume":295521,"rsi_14":69.71,"sma_20":1250.4,"sma_60":1293.98,"sma_120":1289.82},{"date":"2026-03-05","open":1290,"high":1320,"low":1253,"close":1305,"volume":203412,"rsi_14":67.45,"sma_20":1253.3,"sma_60":1291.4,"sma_120":1289.79},{"date":"2026-03-06","open":1337,"high":1696,"low":1310,"close":1696,"volume":4238115,"rsi_14":87.29,"sma_20":1274.4,"sma_60":1295.57,"sma_120":1293.33},{"date":"2026-03-09","open":2100,"high":2200,"low":1654,"close":1775,"volume":21867680,"rsi_14":88.6,"sma_20":1300.4,"sma_60":1301.32,"sma_120":1297.4},{"date":"2026-03-10","open":1735,"high":1745,"low":1533,"close":1574,"volume":3669819,"rsi_14":70.46,"sma_20":1317.85,"sma_60":1304.52,"sma_120":1299.74},{"date":"2026-03-11","open":1618,"high":1830,"low":1565,"close":1712,"volume":3666155,"rsi_14":76.81,"sma_20":1344.6,"sma_60":1310.63,"sma_120":1303.18},{"date":"2026-03-12","open":1712,"high":1854,"low":1695,"close":1717,"volume":1884243,"rsi_14":75.88,"sma_20":1371.35,"sma_60":1316.55,"sma_120":1306.58},{"date":"2026-03-13","open":1734,"high":1832,"low":1594,"close":1640,"volume":964584,"rsi_14":69.57,"sma_20":1392.55,"sma_60":1320.1,"sma_120":1309.47},{"date":"2026-03-16","open":1646,"high":1777,"low":1596,"close":1609,"volume":910562,"rsi_14":65.87,"sma_20":1412.25,"sma_60":1318.67,"sma_120":1321.37},{"date":"2026-03-17","open":1624,"high":1670,"low":1586,"close":1624,"volume":532632,"rsi_14":65.77,"sma_20":1432.45,"sma_60":1328.38,"sma_120":1314.97},{"date":"2026-03-18","open":1602,"high":1623,"low":1511,"close":1523,"volume":690908,"rsi_14":59.4,"sma_20":1448.4,"sma_60":1330.7,"sma_120":1316.93},{"date":"2026-03-19","open":1564,"high":1592,"low":1470,"close":1588,"volume":439409,"rsi_14":61.55,"sma_20":1469.25,"sma_60":1334.58,"sma_120":1319.58},{"date":"2026-03-20","open":1588,"high":1668,"low":1572,"close":1590,"volume":289430,"rsi_14":61.83,"sma_20":1488.0,"sma_60":1338.48,"sma_120":1322.11},{"date":"2026-03-23","open":1600,"high":1610,"low":1442,"close":1512,"volume":397209,"rsi_14":57.86,"sma_20":1501.6,"sma_60":1341.22,"sma_120":1323.91},{"date":"2026-03-24","open":1546,"high":1603,"low":1506,"close":1542,"volume":332320,"rsi_14":60.26,"sma_20":1514.15,"sma_60":1344.97,"sma_120":1326.2},{"date":"2026-03-25","open":1529,"high":1555,"low":1485,"close":1524,"volume":282224,"rsi_14":58.9,"sma_20":1524.9,"sma_60":1348.02,"sma_120":1328.61},{"date":"2026-03-26","open":1524,"high":1567,"low":1445,"close":1520,"volume":235056,"rsi_14":39.57,"sma_20":1535.0,"sma_60":1351.33,"sma_120":1330.91},{"date":"2026-03-27","open":1520,"high":1548,"low":1463,"close":1481,"volume":178995,"rsi_14":31.72,"sma_20":1542.95,"sma_60":1354.45,"sma_120":1333.13},{"date":"2026-03-30","open":1477,"high":1624,"low":1437,"close":1566,"volume":461570,"rsi_14":49.42,"sma_20":1555.35,"sma_60":1359.15,"sma_120":1336.17},{"date":"2026-03-31","open":1534,"high":1597,"low":1493,"close":1530,"volume":290262,"rsi_14":34.47,"sma_20":1565.9,"sma_60":1363.72,"sma_120":1338.86},{"date":"2026-04-01","open":1554,"high":1568,"low":1476,"close":1556,"volume":274701,"rsi_14":36.74,"sma_20":1579.2,"sma_60":1368.9,"sma_120":1341.77},{"date":"2026-04-02","open":1543,"high":1556,"low":1476,"close":1476,"volume":244510,"rsi_14":36.56,"sma_20":1587.75,"sma_60":1372.58,"sma_120":1344.07},{"date":"2026-04-03","open":1480,"high":1622,"low":1480,"close":1576,"volume":584607,"rsi_14":47.57,"sma_20":1581.75,"sma_60":1377.7,"sma_120":1347.21},{"date":"2026-04-06","open":1576,"high":1722,"low":1550,"close":1674,"volume":770793,"rsi_14":53.28,"sma_20":1576.7,"sma_60":1384.75,"sma_120":1351.05},{"date":"2026-04-07","open":1674,"high":1735,"low":1601,"close":1715,"volume":1035193,"rsi_14":63.68,"sma_20":1583.75,"sma_60":1392.75,"sma_120":1355.42},{"date":"2026-04-08","open":1728,"high":1780,"low":1618,"close":1637,"volume":563020,"rsi_14":53.43,"sma_20":1580.0,"sma_60":1399.45,"sma_120":1359.25},{"date":"2026-04-09","open":1686,"high":1920,"low":1640,"close":1796,"volume":2513767,"rsi_14":61.81,"sma_20":1583.95,"sma_60":1408.63,"sma_120":1364.58},{"date":"2026-04-10","open":1802,"high":1895,"low":1738,"close":1763,"volume":739667,"rsi_14":65.18,"sma_20":1590.1,"sma_60":1417.27,"sma_120":1368.97},{"date":"2026-04-13","open":1726,"high":1832,"low":1726,"close":1754,"volume":550779,"rsi_14":63.15,"sma_20":1597.35,"sma_60":1424.55,"sma_120":1373.14},{"date":"2026-04-14","open":1754,"high":1776,"low":1700,"close":1722,"volume":277579,"rsi_14":62.07,"sma_20":1602.25,"sma_60":1431.82,"sma_120":1376.46},{"date":"2026-04-15","open":1735,"high":1780,"low":1616,"close":1715,"volume":388860,"rsi_14":61.85,"sma_20":1611.85,"sma_60":1438.4,"sma_120":1380.28},{"date":"2026-04-16","open":1703,"high":1842,"low":1703,"close":1773,"volume":281591,"rsi_14":67.34,"sma_20":1621.1,"sma_60":1446.48,"sma_120":1384.07},{"date":"2026-04-17","open":1775,"high":1879,"low":1744,"close":1830,"volume":622012,"rsi_14":66.22,"sma_20":1633.1,"sma_60":1455.02,"sma_120":1388.24},{"date":"2026-04-20","open":1900,"high":1933,"low":1755,"close":1815,"volume":897995,"rsi_14":67.97,"sma_20":1648.25,"sma_60":1463.7,"sma_120":1391.95},{"date":"2026-04-21","open":1821,"high":1835,"low":1765,"close":1793,"volume":291490,"rsi_14":65.02,"sma_20":1660.8,"sma_60":1472.17,"sma_120":1395.71},{"date":"2026-04-22","open":1800,"high":1890,"low":1750,"close":1791,"volume":605037,"rsi_14":72.15,"sma_20":1674.15,"sma_60":1480.78,"sma_120":1399.69},{"date":"2026-04-23","open":1823,"high":1823,"low":1734,"close":1765,"volume":254378,"rsi_14":64.84,"sma_20":1686.4,"sma_60":1488.65,"sma_120":1403.24},{"date":"2026-04-24","open":1765,"high":1794,"low":1731,"close":1750,"volume":176129,"rsi_14":56.86,"sma_20":1699.85,"sma_60":1496.43,"sma_120":1406.43},{"date":"2026-04-27","open":1749,"high":1786,"low":1720,"close":1740,"volume":211168,"rsi_14":52.39,"sma_20":1708.55,"sma_60":1503.67,"sma_120":1409.65},{"date":"2026-04-28","open":1774,"high":1774,"low":1645,"close":1655,"volume":368974,"rsi_14":51.7,"sma_20":1714.8,"sma_60":1510.0,"sma_120":1412.11},{"date":"2026-04-29","open":1669,"high":1685,"low":1609,"close":1624,"volume":170012,"rsi_14":28.61,"sma_20":1718.2,"sma_60":1515.93,"sma_120":1402.45},{"date":"2026-04-30","open":1710,"high":1710,"low":1574,"close":1618,"volume":196153,"rsi_14":34.43,"sma_20":1736.35,"sma_60":1645.18,"sma_120":1577.58},{"date":"2026-05-04","open":1674,"high":1674,"low":1515,"close":1575,"volume":247500,"rsi_14":28.12,"sma_20":1725.25,"sma_60":1527.13,"sma_120":1418.76},{"date":"2026-05-06","open":1577,"high":1592,"low":1427,"close":1490,"volume":340322,"rsi_14":24.89,"sma_20":1716.05,"sma_60":1531.05,"sma_120":1420.23},{"date":"2026-05-07","open":1505,"high":1558,"low":1450,"close":1472,"volume":175679,"rsi_14":24.31,"sma_20":1703.9,"sma_60":1535.17,"sma_120":1421.58},{"date":"2026-05-08","open":1473,"high":1497,"low":1440,"close":1459,"volume":212669,"rsi_14":13.32,"sma_20":1695.0,"sma_60":1539.87,"sma_120":1422.57},{"date":"2026-05-11","open":1459,"high":1484,"low":1389,"close":1389,"volume":167430,"rsi_14":0.0,"sma_20":1674.65,"sma_60":1543.32,"sma_120":1422.77},{"date":"2026-05-12","open":1403,"high":1531,"low":1397,"close":1436,"volume":317819,"rsi_14":9.94,"sma_20":1658.3,"sma_60":1546.98,"sma_120":1423.27},{"date":"2026-05-13","open":1436,"high":1467,"low":1368,"close":1385,"volume":159133,"rsi_14":9.36,"sma_20":1639.85,"sma_60":1549.82,"sma_120":1423.55},{"date":"2026-05-14","open":1385,"high":1460,"low":1356,"close":1426,"volume":198041,"rsi_14":16.27,"sma_20":1625.05,"sma_60":1553.25,"sma_120":1424.01},{"date":"2026-05-15","open":1470,"high":1853,"low":1405,"close":1640,"volume":8575179,"rsi_14":41.43,"sma_20":1621.3,"sma_60":1560.52,"sma_120":1426.33},{"date":"2026-05-18","open":1633,"high":1780,"low":1530,"close":1697,"volume":1679921,"rsi_14":46.56,"sma_20":1617.5,"sma_60":1569.28,"sma_120":1429.89},{"date":"2026-05-19","open":1681,"high":1928,"low":1640,"close":1922,"volume":1653005,"rsi_14":59.23,"sma_20":1622.1,"sma_60":1581.07,"sma_120":1435.39},{"date":"2026-05-20","open":1922,"high":2100,"low":1820,"close":1955,"volume":1283118,"rsi_14":66.06,"sma_20":1629.1,"sma_60":1592.98,"sma_120":1441.06},{"date":"2026-05-21","open":1953,"high":2050,"low":1751,"close":1850,"volume":937593,"rsi_14":61.21,"sma_20":1631.95,"sma_60":1602.3,"sma_120":1446.03},{"date":"2026-05-22","open":1905,"high":1929,"low":1620,"close":1929,"volume":733929,"rsi_14":64.38,"sma_20":1638.85,"sma_60":1612.63,"sma_120":1452.12},{"date":"2026-05-26","open":1929,"high":2490,"low":1750,"close":1772,"volume":5521169,"rsi_14":58.24,"sma_20":1639.2,"sma_60":1620.2,"sma_120":1456.76},{"date":"2026-05-27","open":1788,"high":1983,"low":1681,"close":1697,"volume":1709868,"rsi_14":58.73,"sma_20":1636.55,"sma_60":1626.45,"sma_120":1460.36},{"date":"2026-05-28","open":1819,"high":1819,"low":1565,"close":1578,"volume":471521,"rsi_14":54.12,"sma_20":1628.45,"sma_60":1630.78,"sma_120":1463.34},{"date":"2026-05-29","open":1580,"high":1600,"low":1423,"close":1489,"volume":426285,"rsi_14":51.1,"sma_20":1620.15,"sma_60":1633.62,"sma_120":1464.78},{"date":"2026-06-01","open":1499,"high":1499,"low":1339,"close":1346,"volume":674045,"rsi_14":48.5,"sma_20":1606.25,"sma_60":1634.55,"sma_120":1464.27},{"date":"2026-06-02","open":1346,"high":1390,"low":1289,"close":1309,"volume":224363,"rsi_14":45.54,"sma_20":1590.8,"sma_60":1634.62,"sma_120":1463.01},{"date":"2026-06-04","open":1309,"high":1359,"low":1293,"close":1309,"volume":188941,"rsi_14":47.23,"sma_20":1577.5,"sma_60":1628.17,"sma_120":1461.87},{"date":"2026-06-05","open":1309,"high":1385,"low":1266,"close":1270,"volume":472412,"rsi_14":44.31,"sma_20":1566.5,"sma_60":1619.75,"sma_120":1460.53},{"date":"2026-06-08","open":1209,"high":1263,"low":1191,"close":1200,"volume":252876,"rsi_14":32.08,"sma_20":1552.9,"sma_60":1613.52,"sma_120":1459.02},{"date":"2026-06-09","open":1245,"high":1287,"low":1209,"close":1256,"volume":164833,"rsi_14":32.03,"sma_20":1542.75,"sma_60":1605.92,"sma_120":1458.28},{"date":"2026-06-10","open":1264,"high":1267,"low":1193,"close":1217,"volume":116077,"rsi_14":16.14,"sma_20":1534.15,"sma_60":1597.58,"sma_120":1457.07},{"date":"2026-06-11","open":1200,"high":1337,"low":1193,"close":1250,"volume":266914,"rsi_14":16.14,"sma_20":1524.85,"sma_60":1591.08,"sma_120":1455.59},{"date":"2026-06-12","open":1245,"high":1277,"low":1201,"close":1210,"volume":211147,"rsi_14":17.21,"sma_20":1516.1,"sma_60":1584.43,"sma_120":1454.26},{"date":"2026-06-15","open":1250,"high":1250,"low":1179,"close":1200,"volume":289186,"rsi_14":9.81,"sma_20":1504.8,"sma_60":1577.37,"sma_120":1452.88},{"date":"2026-06-16","open":1207,"high":1319,"low":1200,"close":1276,"volume":755017,"rsi_14":19.98,"sma_20":1486.6,"sma_60":1573.25,"sma_120":1451.97},{"date":"2026-06-17","open":1340,"high":1340,"low":1251,"close":1273,"volume":387613,"rsi_14":50.46,"sma_20":1291.95,"sma_60":1542.78,"sma_120":1448.62},{"date":"2026-06-18","open":1273,"high":1313,"low":1240,"close":1293,"volume":257099,"rsi_14":28.24,"sma_20":1433.95,"sma_60":1563.05,"sma_120":1450.77},{"date":"2026-06-19","open":1319,"high":1319,"low":1236,"close":1287,"volume":224501,"rsi_14":32.34,"sma_20":1400.55,"sma_60":1559.3,"sma_120":1450.26},{"date":"2026-06-22","open":1303,"high":1427,"low":1257,"close":1412,"volume":382700,"rsi_14":55.96,"sma_20":1378.65,"sma_60":1557.13,"sma_120":1451.05},{"date":"2026-06-23","open":1450,"high":1450,"low":1226,"close":1232,"volume":520895,"rsi_14":44.48,"sma_20":1343.8,"sma_60":1552.27,"sma_120":1450.14},{"date":"2026-06-24","open":1243,"high":1300,"low":1195,"close":1268,"volume":190557,"rsi_14":47.2,"sma_20":1318.6,"sma_60":1548.07,"sma_120":1449.7},{"date":"2026-06-25","open":1268,"high":1350,"low":1190,"close":1190,"volume":238068,"rsi_14":44.82,"sma_20":1293.25,"sma_60":1543.22,"sma_120":1448.83},{"date":"2026-06-26","open":1172,"high":1250,"low":1156,"close":1174,"volume":239224,"rsi_14":48.19,"sma_20":1273.05,"sma_60":1536.68,"sma_120":1447.92},{"date":"2026-06-29","open":1150,"high":1200,"low":1128,"close":1175,"volume":358200,"rsi_14":43.89,"sma_20":1257.35,"sma_60":1530.77,"sma_120":1447.24},{"date":"2026-06-30","open":1175,"high":1220,"low":1171,"close":1197,"volume":159196,"rsi_14":48.45,"sma_20":1249.9,"sma_60":1524.78,"sma_120":1446.84},{"date":"2026-07-01","open":1186,"high":1246,"low":1170,"close":1218,"volume":107479,"rsi_14":47.48,"sma_20":1245.35,"sma_60":1520.48,"sma_120":1446.53},{"date":"2026-07-02","open":1208,"high":1220,"low":1173,"close":1204,"volume":137219,"rsi_14":49.51,"sma_20":1240.1,"sma_60":1514.28,"sma_120":1445.99},{"date":"2026-07-03","open":1192,"high":1199,"low":1144,"close":1176,"volume":246429,"rsi_14":48.08,"sma_20":1235.4,"sma_60":1505.98,"sma_120":1445.37},{"date":"2026-07-06","open":1186,"high":1204,"low":1146,"close":1188,"volume":162113,"rsi_14":42.17,"sma_20":1234.8,"sma_60":1497.2,"sma_120":1444.97},{"date":"2026-07-07","open":1187,"high":1223,"low":1154,"close":1199,"volume":128427,"rsi_14":43.51,"sma_20":1231.95,"sma_60":1489.9,"sma_120":1444.67},{"date":"2026-07-08","open":1195,"high":1195,"low":1147,"close":1156,"volume":128976,"rsi_14":38.45,"sma_20":1228.9,"sma_60":1479.23,"sma_120":1443.93},{"date":"2026-07-09","open":1152,"high":1177,"low":1134,"close":1171,"volume":106404,"rsi_14":40.37,"sma_20":1224.95,"sma_60":1469.37,"sma_120":1443.32},{"date":"2026-07-10","open":1171,"high":1268,"low":1171,"close":1261,"volume":118196,"rsi_14":36.68,"sma_20":1227.5,"sma_60":1461.15,"sma_120":1442.85},{"date":"2026-07-13","open":1261,"high":1305,"low":1227,"close":1261,"volume":163634,"rsi_14":53.75,"sma_20":1230.55,"sma_60":1453.47,"sma_120":1442.64},{"date":"2026-07-14","open":1261,"high":1285,"low":1215,"close":1265,"volume":133353,"rsi_14":49.58,"sma_20":1230.0,"sma_60":1445.97,"sma_120":1442.18},{"date":"2026-07-15","open":1241,"high":1399,"low":1241,"close":1383,"volume":173182,"rsi_14":74.43,"sma_20":1235.5,"sma_60":1439.47,"sma_120":1442.97},{"date":"2026-07-16","open":1370,"high":1382,"low":1315,"close":1372,"volume":73830,"rsi_14":75.38,"sma_20":1239.45,"sma_60":1431.83,"sma_120":1443.42},{"date":"2026-07-20","open":1374,"high":1450,"low":1297,"close":1324,"volume":118112,"rsi_14":67.05,"sma_20":1241.3,"sma_60":1423.65,"sma_120":1443.67},{"date":"2026-07-21","open":1314,"high":1314,"low":1250,"close":1256,"volume":75916,"rsi_14":56.11,"sma_20":1233.5,"sma_60":1414.7,"sma_120":1443.43},{"date":"2026-07-22","open":1281,"high":1319,"low":1256,"close":1285,"volume":87305,"rsi_14":56.82,"sma_20":1236.15,"sma_60":1406.27,"sma_120":1443.53},{"date":"2026-07-23","open":1390,"high":1580,"low":1320,"close":1462,"volume":903416,"rsi_14":69.72,"sma_20":1245.85,"sma_60":1401.22,"sma_120":1444.93},{"date":"2026-07-24","open":1505,"high":1505,"low":1360,"close":1411,"volume":199997,"rsi_14":67.36,"sma_20":1256.9,"sma_60":1395.57,"sma_120":1446.0},{"date":"2026-07-27","open":1411,"high":1453,"low":1309,"close":1341,"volume":137745,"rsi_14":60.41,"sma_20":1265.25,"sma_60":1388.92,"sma_120":1446.29},{"date":"2026-07-28","open":1341,"high":1367,"low":1275,"close":1299,"volume":126136,"rsi_14":56.53,"sma_20":1271.45,"sma_60":1382.98,"sma_120":1446.49},{"date":"2026-07-29","open":1318,"high":1318,"low":1170,"close":1178,"volume":174707,"rsi_14":51.3,"sma_20":1270.5,"sma_60":1375.55,"sma_120":1445.74},{"date":"2026-07-30","open":1160,"high":1290,"low":1145,"close":1236,"volume":264345,"rsi_14":53.66,"sma_20":1271.4,"sma_60":1369.18,"sma_120":1445.65},{"date":"2026-07-31","open":1237,"high":1298,"low":1232,"close":1279,"volume":75647,"rsi_14":51.07,"sma_20":1275.15,"sma_60":1364.25,"sma_120":1445.69},{"date":"2026-08-03","open":1255,"high":1293,"low":1245,"close":1279,"volume":68082,"rsi_14":51.07,"sma_20":1280.3,"sma_60":1360.73,"sma_120":1445.89},{"date":"2026-08-04","open":1279,"high":1420,"low":1255,"close":1370,"volume":368191,"rsi_14":55.66,"sma_20":1289.4,"sma_60":1359.03,"sma_120":1447.1},{"date":"2026-08-05","open":1389,"high":1389,"low":1309,"close":1325,"volume":215066,"rsi_14":46.6,"sma_20":1295.7,"sma_60":1356.8,"sma_120":1448.33},{"date":"2026-08-06","open":1309,"high":1334,"low":1304,"close":1311,"volume":79274,"rsi_14":46.44,"sma_20":1303.45,"sma_60":1355.5,"sma_120":1449.41},{"date":"2026-08-07","open":1319,"high":1370,"low":1311,"close":1355,"volume":93025,"rsi_14":51.82,"sma_20":1312.65,"sma_60":1354.15,"sma_120":1450.57},{"date":"2026-08-10","open":1344,"high":1366,"low":1307,"close":1358,"volume":166121,"rsi_14":56.47,"sma_20":1317.5,"sma_60":1353.7,"sma_120":1451.76},{"date":"2026-08-11","open":1347,"high":1392,"low":1319,"close":1350,"volume":79987,"rsi_14":54.24,"sma_20":1321.95,"sma_60":1352.43,"sma_120":1452.84},{"date":"2026-08-12","open":1366,"high":1378,"low":1311,"close":1376,"volume":120770,"rsi_14":43.02,"sma_20":1327.5,"sma_60":1348.03,"sma_120":1454.28},{"date":"2026-08-13","open":1370,"high":1381,"low":1330,"close":1347,"volume":56792,"rsi_14":44.61,"sma_20":1325.7,"sma_60":1342.2,"sma_120":1455.74},{"date":"2026-08-14","open":1350,"high":1370,"low":1333,"close":1370,"volume":47860,"rsi_14":52.65,"sma_20":1325.6,"sma_60":1333.0,"sma_120":1457.03},{"date":"2026-08-18","open":1370,"high":1448,"low":1370,"close":1447,"volume":277382,"rsi_14":62.71,"sma_20":1331.75,"sma_60":1324.53,"sma_120":1458.76},{"date":"2026-08-19","open":1447,"high":1449,"low":1387,"close":1410,"volume":99245,"rsi_14":73.29,"sma_20":1339.45,"sma_60":1317.2,"sma_120":1459.75},{"date":"2026-08-20","open":1416,"high":1454,"low":1376,"close":1410,"volume":152797,"rsi_14":69.77,"sma_20":1345.7,"sma_60":1308.55,"sma_120":1460.59},{"date":"2026-08-21","open":1463,"high":1463,"low":1333,"close":1350,"volume":107165,"rsi_14":57.77,"sma_20":1340.1,"sma_60":1301.52,"sma_120":1460.86},{"date":"2026-08-24","open":1356,"high":1356,"low":1300,"close":1317,"volume":80825,"rsi_14":53.88,"sma_20":1335.4,"sma_60":1295.18,"sma_120":1460.82},{"date":"2026-08-25","open":1317,"high":1319,"low":1250,"close":1319,"volume":76254,"rsi_14":43.64,"sma_20":1334.3,"sma_60":1290.87,"sma_120":1460.83},{"date":"2026-08-26","open":1296,"high":1341,"low":1283,"close":1310,"volume":56463,"rsi_14":47.95,"sma_20":1334.85,"sma_60":1287.88,"sma_120":1460.75},{"date":"2026-08-27","open":1310,"high":1340,"low":1276,"close":1309,"volume":139993,"rsi_14":49.72,"sma_20":1341.4,"sma_60":1287.27,"sma_120":1460.91},{"date":"2026-08-28","open":1309,"high":1309,"low":1261,"close":1301,"volume":85311,"rsi_14":41.46,"sma_20":1344.65,"sma_60":1287.13,"sma_120":1460.88},{"date":"2026-08-31","open":1340,"high":1340,"low":1285,"close":1311,"volume":57509,"rsi_14":42.72,"sma_20":1346.25,"sma_60":1287.17,"sma_120":1457.67},{"date":"2026-09-01","open":1320,"high":1373,"low":1291,"close":1367,"volume":89417,"rsi_14":52.29,"sma_20":1350.65,"sma_60":1288.78,"sma_120":1454.27},{"date":"2026-09-02","open":1375,"high":1382,"low":1330,"close":1342,"volume":71879,"rsi_14":45.41,"sma_20":1349.25,"sma_60":1291.15,"sma_120":1452.33},{"date":"2026-09-03","open":1330,"high":1351,"low":1309,"close":1345,"volume":99804,"rsi_14":49.71,"sma_20":1350.25,"sma_60":1292.63,"sma_120":1449.28},{"date":"2026-09-04","open":1345,"high":1571,"low":1345,"close":1547,"volume":551819,"rsi_14":66.92,"sma_20":1362.05,"sma_60":1298.13,"sma_120":1447.86},{"date":"2026-09-07","open":1547,"high":1611,"low":1503,"close":1540,"volume":395071,"rsi_14":60.26,"sma_20":1371.3,"sma_60":1302.97,"sma_120":1447.03},{"date":"2026-09-08","open":1540,"high":1609,"low":1462,"close":1585,"volume":243628,"rsi_14":68.98,"sma_20":1382.65,"sma_60":1309.22,"sma_120":1446.83},{"date":"2026-09-09","open":1585,"high":1690,"low":1559,"close":1615,"volume":293735,"rsi_14":70.88,"sma_20":1395.9,"sma_60":1316.13,"sma_120":1446.75},{"date":"2026-09-10","open":1597,"high":1665,"low":1596,"close":1641,"volume":103306,"rsi_14":81.84,"sma_20":1409.15,"sma_60":1322.22,"sma_120":1447.73},{"date":"2026-09-11","open":1642,"high":1649,"low":1550,"close":1560,"volume":99500,"rsi_14":74.06,"sma_20":1419.8,"sma_60":1327.0,"sma_120":1447.5},{"date":"2026-09-14","open":1560,"high":1600,"low":1483,"close":1535,"volume":65570,"rsi_14":70.45,"sma_20":1428.05,"sma_60":1331.03,"sma_120":1447.04},{"date":"2026-09-15","open":1514,"high":1568,"low":1514,"close":1568,"volume":62392,"rsi_14":73.37,"sma_20":1434.1,"sma_60":1335.72,"sma_120":1447.51},{"date":"2026-09-16","open":1604,"high":1670,"low":1490,"close":1590,"volume":154867,"rsi_14":74.52,"sma_20":1443.1,"sma_60":1338.68,"sma_120":1447.91},{"date":"2026-09-17","open":1595,"high":1640,"low":1531,"close":1563,"volume":69650,"rsi_14":72.13,"sma_20":1450.75,"sma_60":1344.2,"sma_120":1448.23},{"date":"2026-09-18","open":1566,"high":1566,"low":1495,"close":1501,"volume":73428,"rsi_14":64.75,"sma_20":1458.3,"sma_60":1348.08,"sma_120":1448.08},{"date":"2026-09-21","open":1503,"high":1517,"low":1451,"close":1517,"volume":79883,"rsi_14":62.42,"sma_20":1468.3,"sma_60":1353.53,"sma_120":1448.38},{"date":"2026-09-22","open":1487,"high":1565,"low":1478,"close":1492,"volume":57126,"rsi_14":62.42,"sma_20":1476.95,"sma_60":1358.83,"sma_120":1447.76},{"date":"2026-09-23","open":1500,"high":1526,"low":1483,"close":1511,"volume":33635,"rsi_14":63.39,"sma_20":1487.0,"sma_60":1364.43,"sma_120":1447.6},{"date":"2026-09-28","open":1511,"high":1552,"low":1491,"close":1535,"volume":36710,"rsi_14":48.64,"sma_20":1498.3,"sma_60":1370.07,"sma_120":1447.42},{"date":"2026-09-29","open":1535,"high":1646,"low":1503,"close":1536,"volume":25822,"rsi_14":49.54,"sma_20":1510.05,"sma_60":1375.37,"sma_120":1447.92},{"date":"2026-09-30","open":1523,"high":1621,"low":1498,"close":1541,"volume":135429,"rsi_14":44.44,"sma_20":1521.55,"sma_60":1380.98,"sma_120":1447.63},{"date":"2026-10-01","open":1541,"high":1541,"low":1485,"close":1516,"volume":85835,"rsi_14":37.34,"sma_20":1529.0,"sma_60":1386.65,"sma_120":1446.32},{"date":"2026-10-02","open":1506,"high":1518,"low":1470,"close":1496,"volume":73710,"rsi_14":31.17,"sma_20":1536.7,"sma_60":1391.78,"sma_120":1444.49},{"date":"2026-10-06","open":1500,"high":1620,"low":1499,"close":1573,"volume":182397,"rsi_14":51.71,"sma_20":1548.1,"sma_60":1398.02,"sma_120":1443.96},{"date":"2026-10-07","open":1573,"high":1609,"low":1513,"close":1532,"volume":113581,"rsi_14":49.62,"sma_20":1547.35,"sma_60":1404.28,"sma_120":1441.76},{"date":"2026-10-08","open":1559,"high":1559,"low":1482,"close":1500,"volume":83905,"rsi_14":41.41,"sma_20":1545.35,"sma_60":1409.77,"sma_120":1439.57},{"date":"2026-10-12","open":1500,"high":1503,"low":1399,"close":1418,"volume":134740,"rsi_14":31.14,"sma_20":1537.0,"sma_60":1412.38,"sma_120":1436.77},{"date":"2026-10-13","open":1400,"high":1472,"low":1363,"close":1458,"volume":94554,"rsi_14":38.81,"sma_20":1529.15,"sma_60":1415.67,"sma_120":1434.57},{"date":"2026-10-14","open":1440,"high":1491,"low":1381,"close":1422,"volume":69221,"rsi_14":41.08,"sma_20":1518.2,"sma_60":1418.28,"sma_120":1432.12},{"date":"2026-10-15","open":1370,"high":1449,"low":1352,"close":1400,"volume":129877,"rsi_14":36.97,"sma_20":1510.2,"sma_60":1418.57,"sma_120":1429.02},{"date":"2026-10-16","open":1420,"high":1509,"low":1365,"close":1464,"volume":84227,"rsi_14":47.13,"sma_20":1506.65,"sma_60":1420.1,"sma_120":1425.97},{"date":"2026-10-19","open":1372,"high":1822,"low":1372,"close":1518,"volume":2805299,"rsi_14":50.67,"sma_20":1504.15,"sma_60":1423.33,"sma_120":1423.49},{"date":"2026-10-20","open":1550,"high":1560,"low":1499,"close":1526,"volume":297297,"rsi_14":49.11,"sma_20":1500.95,"sma_60":1427.83,"sma_120":1421.27},{"date":"2026-10-21","open":1542,"high":1734,"low":1539,"close":1630,"volume":1119897,"rsi_14":57.7,"sma_20":1504.3,"sma_60":1433.58,"sma_120":1419.92},{"date":"2026-10-22","open":1604,"high":1613,"low":1542,"close":1568,"volume":195965,"rsi_14":52.02,"sma_20":1507.65,"sma_60":1435.35,"sma_120":1418.28},{"date":"2026-10-23","open":1571,"high":1571,"low":1492,"close":1514,"volume":140777}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":355.65,"pbr":0.54,"per":4.26,"roa":2.06,"roe":4.96,"grade":"C","comment":"PER 4.21배, ROE 4.96%","revenue":128909243668.0,"analysis":"PER 4.2배입니다. ROE 5.0%입니다. 시가총액 328.78억. 매출 1289.09억, 영업이익 84.90억.","eps_basis":"TTM","debt_ratio":1.413575191060294,"market_cap":33207066162,"net_income":7408591548.0,"total_debt":86309067881.0,"ttm_window":"2025Q3~2026Q2","gross_margin":27.18,"total_assets":147366356115.0,"total_equity":61057288234.0,"profit_margin":5.75,"revenue_basis":"TTM","dividend_yield":1.13,"net_income_basis":"TTM","operating_income":8490274437.0,"operating_margin":6.59,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":1514.0,"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":"2018-12-20","close":1920.1425},{"date":"2018-12-21","close":1920.1425},{"date":"2018-12-24","close":1934.5076},{"date":"2018-12-26","close":1924.9307},{"date":"2018-12-27","close":1924.9307},{"date":"2018-12-28","close":1924.9307},{"date":"2019-01-02","close":1924.9307},{"date":"2019-01-03","close":1924.9307},{"date":"2019-01-04","close":1924.9307},{"date":"2019-01-07","close":1924.9307},{"date":"2019-01-08","close":1924.9307},{"date":"2019-01-09","close":1929.7191},{"date":"2019-01-10","close":1929.7191},{"date":"2019-01-11","close":1924.9307},{"date":"2019-01-14","close":1924.9307},{"date":"2019-01-15","close":1924.9307},{"date":"2019-01-16","close":1924.9307},{"date":"2019-01-17","close":1924.9307},{"date":"2019-01-18","close":1944.0844},{"date":"2019-01-21","close":1948.8727},{"date":"2019-01-22","close":1944.0844},{"date":"2019-01-23","close":1953.6611},{"date":"2019-01-24","close":1953.6611},{"date":"2019-01-25","close":1948.8727},{"date":"2019-01-28","close":1939.2959},{"date":"2019-01-29","close":1939.2959},{"date":"2019-01-30","close":1939.2959},{"date":"2019-01-31","close":1948.8727},{"date":"2019-02-01","close":1948.8727},{"date":"2019-02-07","close":1934.5076},{"date":"2019-02-08","close":1934.5076},{"date":"2019-02-11","close":1934.5076},{"date":"2019-02-12","close":1934.5076},{"date":"2019-02-13","close":1934.5076},{"date":"2019-02-14","close":1934.5076},{"date":"2019-02-15","close":1934.5076},{"date":"2019-02-18","close":1934.5076},{"date":"2019-02-19","close":1934.5076},{"date":"2019-02-20","close":1934.5076},{"date":"2019-02-21","close":1934.5076},{"date":"2019-02-22","close":1934.5076},{"date":"2019-02-25","close":1958.4495},{"date":"2019-02-26","close":1958.4495},{"date":"2019-02-27","close":1958.4495},{"date":"2019-02-28","close":1958.4495},{"date":"2019-03-04","close":1972.8147},{"date":"2019-03-05","close":1939.2959},{"date":"2019-03-06","close":1939.2959},{"date":"2019-03-07","close":1939.2959},{"date":"2019-03-08","close":1939.2959},{"date":"2019-03-11","close":1939.2959},{"date":"2019-03-12","close":1972.8147},{"date":"2019-03-13","close":1968.0261},{"date":"2019-03-14","close":1968.0261},{"date":"2019-03-15","close":1977.603},{"date":"2019-03-18","close":1977.603},{"date":"2019-03-19","close":1963.2378},{"date":"2019-03-20","close":1972.8147},{"date":"2019-03-21","close":1972.8147},{"date":"2019-03-22","close":1953.6611},{"date":"2019-03-25","close":1953.6611},{"date":"2019-03-26","close":1953.6611},{"date":"2019-03-27","close":2011.1216},{"date":"2019-03-28","close":2006.3333},{"date":"2019-03-29","close":1958.4495},{"date":"2019-04-01","close":1958.4495},{"date":"2019-04-02","close":1991.9683},{"date":"2019-04-03","close":1991.9683},{"date":"2019-04-04","close":1991.9683},{"date":"2019-04-05","close":1991.9683},{"date":"2019-04-08","close":1991.9683},{"date":"2019-04-09","close":1958.4495},{"date":"2019-04-10","close":1991.9683},{"date":"2019-04-11","close":1996.7565},{"date":"2019-04-12","close":2001.545},{"date":"2019-04-15","close":2001.545},{"date":"2019-04-16","close":1963.2378},{"date":"2019-04-17","close":1972.8147},{"date":"2019-04-18","close":2001.545},{"date":"2019-04-19","close":2011.1216},{"date":"2019-04-22","close":1996.7565},{"date":"2019-04-23","close":2011.1216},{"date":"2019-04-24","close":2011.1216},{"date":"2019-04-25","close":2011.1216},{"date":"2019-04-26","close":2011.1216},{"date":"2019-04-29","close":2030.2751},{"date":"2019-04-30","close":2030.2751},{"date":"2019-05-02","close":2025.4868},{"date":"2019-05-03","close":2001.545},{"date":"2019-05-07","close":2015.9102},{"date":"2019-05-08","close":2011.1216},{"date":"2019-05-09","close":2059.0056},{"date":"2019-05-10","close":2059.0056},{"date":"2019-05-13","close":2059.0056},{"date":"2019-05-14","close":2035.0636},{"date":"2019-05-15","close":2087.7358},{"date":"2019-05-16","close":2078.1592},{"date":"2019-05-17","close":2078.1592},{"date":"2019-05-20","close":2130.8313},{"date":"2019-05-21","close":2044.6406},{"date":"2019-05-22","close":2044.6406},{"date":"2019-05-23","close":2082.9475},{"date":"2019-05-24","close":2097.3125},{"date":"2019-05-27","close":2039.8521},{"date":"2019-05-28","close":2035.0636},{"date":"2019-05-29","close":2092.5242},{"date":"2019-05-30","close":2097.3125},{"date":"2019-05-31","close":2049.4287},{"date":"2019-06-03","close":2078.1592},{"date":"2019-06-04","close":2097.3125},{"date":"2019-06-05","close":2097.3125},{"date":"2019-06-07","close":2097.3125},{"date":"2019-06-10","close":2097.3125},{"date":"2019-06-11","close":2097.3125},{"date":"2019-06-12","close":2054.217},{"date":"2019-06-13","close":2087.7358},{"date":"2019-06-14","close":2078.1592},{"date":"2019-06-17","close":2097.3125},{"date":"2019-06-18","close":2121.2544},{"date":"2019-06-19","close":2097.3125},{"date":"2019-06-20","close":2135.6196},{"date":"2019-06-21","close":2140.408},{"date":"2019-06-24","close":2126.043},{"date":"2019-06-25","close":2087.7358},{"date":"2019-06-26","close":2106.8892},{"date":"2019-06-27","close":2102.1011},{"date":"2019-06-28","close":2068.5823},{"date":"2019-07-01","close":2073.3706},{"date":"2019-07-02","close":2102.1011},{"date":"2019-07-03","close":2102.1011},{"date":"2019-07-04","close":2044.6406},{"date":"2019-07-05","close":2054.217},{"date":"2019-07-08","close":2044.6406},{"date":"2019-07-09","close":2073.3706},{"date":"2019-07-10","close":2102.1011},{"date":"2019-07-11","close":2092.5242},{"date":"2019-07-12","close":2073.3706},{"date":"2019-07-15","close":2068.5823},{"date":"2019-07-16","close":2049.4287},{"date":"2019-07-17","close":2054.217},{"date":"2019-07-18","close":2068.5823},{"date":"2019-07-19","close":2059.0056},{"date":"2019-07-22","close":2092.5242},{"date":"2019-07-23","close":2082.9475},{"date":"2019-07-24","close":2063.7937},{"date":"2019-07-25","close":2068.5823},{"date":"2019-07-26","close":2092.5242},{"date":"2019-07-29","close":2044.6406},{"date":"2019-07-30","close":2054.217},{"date":"2019-07-31","close":2073.3706},{"date":"2019-08-01","close":2054.217},{"date":"2019-08-02","close":2054.217},{"date":"2019-08-05","close":2059.0056},{"date":"2019-08-06","close":2030.2751},{"date":"2019-08-07","close":2025.4868},{"date":"2019-08-08","close":2049.4287},{"date":"2019-08-09","close":2049.4287},{"date":"2019-08-12","close":2044.6406},{"date":"2019-08-13","close":2039.8521},{"date":"2019-08-14","close":2030.2751},{"date":"2019-08-16","close":2030.2751},{"date":"2019-08-19","close":2030.2751},{"date":"2019-08-20","close":2049.4287},{"date":"2019-08-21","close":2049.4287},{"date":"2019-08-22","close":2049.4287},{"date":"2019-08-23","close":2049.4287},{"date":"2019-08-26","close":2049.4287},{"date":"2019-08-27","close":2049.4287},{"date":"2019-08-28","close":2049.4287},{"date":"2019-08-29","close":2068.5823},{"date":"2019-08-30","close":2068.5823},{"date":"2019-09-02","close":2039.8521},{"date":"2019-09-03","close":2039.8521},{"date":"2019-09-04","close":2063.7937},{"date":"2019-09-05","close":2068.5823},{"date":"2019-09-06","close":2049.4287},{"date":"2019-09-09","close":2049.4287},{"date":"2019-09-10","close":2059.0056},{"date":"2019-09-11","close":2044.6406},{"date":"2019-09-16","close":2044.6406},{"date":"2019-09-17","close":2078.1592},{"date":"2019-09-18","close":2078.1592},{"date":"2019-09-19","close":2078.1592},{"date":"2019-09-20","close":2039.8521},{"date":"2019-09-23","close":2068.5823},{"date":"2019-09-24","close":2068.5823},{"date":"2019-09-25","close":2078.1592},{"date":"2019-09-26","close":2039.8521},{"date":"2019-09-27","close":2078.1592},{"date":"2019-09-30","close":2078.1592},{"date":"2019-10-01","close":2073.3706},{"date":"2019-10-02","close":2073.3706},{"date":"2019-10-04","close":2073.3706},{"date":"2019-10-07","close":2039.8521},{"date":"2019-10-08","close":2044.6406},{"date":"2019-10-10","close":2049.4287},{"date":"2019-10-11","close":2049.4287},{"date":"2019-10-14","close":2049.4287},{"date":"2019-10-15","close":2049.4287},{"date":"2019-10-16","close":2049.4287},{"date":"2019-10-17","close":2049.4287},{"date":"2019-10-18","close":2059.0056},{"date":"2019-10-21","close":2059.0056},{"date":"2019-10-22","close":2059.0056},{"date":"2019-10-23","close":2059.0056},{"date":"2019-10-24","close":2059.0056},{"date":"2019-10-25","close":2059.0056},{"date":"2019-10-28","close":2049.4287},{"date":"2019-10-29","close":2001.545},{"date":"2019-10-30","close":2035.0636},{"date":"2019-10-31","close":2025.4868},{"date":"2019-11-01","close":2001.545},{"date":"2019-11-04","close":2030.2751},{"date":"2019-11-05","close":2030.2751},{"date":"2019-11-06","close":2039.8521},{"date":"2019-11-07","close":2039.8521},{"date":"2019-11-08","close":2039.8521},{"date":"2019-11-11","close":1982.3914},{"date":"2019-11-12","close":1977.603},{"date":"2019-11-13","close":2001.545},{"date":"2019-11-14","close":1982.3914},{"date":"2019-11-15","close":2001.545},{"date":"2019-11-18","close":2001.545},{"date":"2019-11-19","close":2030.2751},{"date":"2019-11-20","close":2015.9102},{"date":"2019-11-21","close":2006.3333},{"date":"2019-11-22","close":2006.3333},{"date":"2019-11-25","close":2006.3333},{"date":"2019-11-26","close":2006.3333},{"date":"2019-11-27","close":2025.4868},{"date":"2019-11-28","close":2020.6984},{"date":"2019-11-29","close":2020.6984},{"date":"2019-12-02","close":2025.4868},{"date":"2019-12-03","close":1977.603},{"date":"2019-12-04","close":1968.0261},{"date":"2019-12-05","close":1968.0261},{"date":"2019-12-06","close":1972.8147},{"date":"2019-12-09","close":1953.6611},{"date":"2019-12-10","close":1963.2378},{"date":"2019-12-11","close":1968.0261},{"date":"2019-12-12","close":1968.0261},{"date":"2019-12-13","close":1963.2378},{"date":"2019-12-16","close":1968.0261},{"date":"2019-12-17","close":1968.0261},{"date":"2019-12-18","close":1968.0261},{"date":"2019-12-19","close":1953.6611},{"date":"2019-12-20","close":1948.8727},{"date":"2019-12-23","close":1958.4495},{"date":"2019-12-24","close":1958.4495},{"date":"2019-12-26","close":1958.4495},{"date":"2019-12-27","close":1953.6611},{"date":"2019-12-30","close":1963.2378},{"date":"2020-01-02","close":1944.0844},{"date":"2020-01-03","close":1939.2959},{"date":"2020-01-06","close":1948.8727},{"date":"2020-01-07","close":1948.8727},{"date":"2020-01-08","close":1948.8727},{"date":"2020-01-09","close":1948.8727},{"date":"2020-01-10","close":1948.8727},{"date":"2020-01-13","close":1948.8727},{"date":"2020-01-14","close":1948.8727},{"date":"2020-01-15","close":1948.8727},{"date":"2020-01-16","close":1953.6611},{"date":"2020-01-17","close":1944.0844},{"date":"2020-01-20","close":1953.6611},{"date":"2020-01-21","close":1958.4495},{"date":"2020-01-22","close":1953.6611},{"date":"2020-01-23","close":1953.6611},{"date":"2020-01-28","close":1953.6611},{"date":"2020-01-29","close":1953.6611},{"date":"2020-01-30","close":1953.6611},{"date":"2020-01-31","close":1948.8727},{"date":"2020-02-03","close":1948.8727},{"date":"2020-02-04","close":1948.8727},{"date":"2020-02-05","close":1953.6611},{"date":"2020-02-06","close":1958.4495},{"date":"2020-02-07","close":1958.4495},{"date":"2020-02-10","close":1958.4495},{"date":"2020-02-11","close":1963.2378},{"date":"2020-02-12","close":1958.4495},{"date":"2020-02-13","close":1958.4495},{"date":"2020-02-14","close":1968.0261},{"date":"2020-02-17","close":1982.3914},{"date":"2020-02-18","close":1958.4495},{"date":"2020-02-19","close":1977.603},{"date":"2020-02-20","close":1977.603},{"date":"2020-02-21","close":1982.3914},{"date":"2020-02-24","close":1972.8147},{"date":"2020-02-25","close":1977.603},{"date":"2020-02-26","close":1972.8147},{"date":"2020-02-27","close":1982.3914},{"date":"2020-02-28","close":1963.2378},{"date":"2020-03-02","close":1944.0844},{"date":"2020-03-03","close":1948.8727},{"date":"2020-03-04","close":1968.0261},{"date":"2020-03-05","close":1963.2378},{"date":"2020-03-06","close":1968.0261},{"date":"2020-03-09","close":1968.0261},{"date":"2020-03-10","close":1968.0261},{"date":"2020-03-11","close":1968.0261},{"date":"2020-03-12","close":1968.0261},{"date":"2020-03-13","close":1939.2959},{"date":"2020-03-16","close":1934.5076},{"date":"2020-03-17","close":1924.9307},{"date":"2020-03-18","close":1939.2959},{"date":"2020-03-19","close":1924.9307},{"date":"2020-03-20","close":1924.9307},{"date":"2020-03-23","close":1915.3541},{"date":"2020-03-24","close":1910.5656},{"date":"2020-03-25","close":1915.3541},{"date":"2020-03-26","close":1915.3541},{"date":"2020-03-27","close":1915.3541},{"date":"2020-03-30","close":1920.1425},{"date":"2020-03-31","close":1920.1425},{"date":"2020-04-01","close":1924.9307},{"date":"2020-04-02","close":1924.9307},{"date":"2020-04-03","close":1924.9307},{"date":"2020-04-06","close":1920.1425},{"date":"2020-04-07","close":1920.1425},{"date":"2020-04-08","close":1924.9307},{"date":"2020-04-09","close":1924.9307},{"date":"2020-04-10","close":1920.1425},{"date":"2020-04-13","close":1920.1425},{"date":"2020-04-14","close":1924.9307},{"date":"2020-04-16","close":1929.7191},{"date":"2020-04-17","close":1929.7191},{"date":"2020-04-20","close":1939.2959},{"date":"2020-04-21","close":1934.5076},{"date":"2020-04-22","close":1920.1425},{"date":"2020-04-23","close":1924.9307},{"date":"2020-04-24","close":1924.9307},{"date":"2020-04-27","close":1934.5076},{"date":"2020-04-28","close":1939.2959},{"date":"2020-04-29","close":1939.2959},{"date":"2020-05-04","close":1939.2959},{"date":"2020-05-06","close":1939.2959},{"date":"2020-05-07","close":1939.2959},{"date":"2020-05-08","close":1920.1425},{"date":"2020-05-11","close":1929.7191},{"date":"2020-05-12","close":1924.9307},{"date":"2020-05-13","close":1939.2959},{"date":"2020-05-14","close":1944.0844},{"date":"2020-05-15","close":1944.0844},{"date":"2020-05-18","close":1944.0844},{"date":"2020-05-19","close":1948.8727},{"date":"2020-05-20","close":1948.8727},{"date":"2020-05-21","close":1948.8727},{"date":"2020-05-22","close":1953.6611},{"date":"2020-05-25","close":1948.8727},{"date":"2020-05-26","close":1939.2959},{"date":"2020-05-27","close":1953.6611},{"date":"2020-05-28","close":1953.6611},{"date":"2020-05-29","close":1948.8727},{"date":"2020-06-01","close":1948.8727},{"date":"2020-06-02","close":1948.8727},{"date":"2020-06-03","close":1948.8727},{"date":"2020-06-04","close":1934.5076},{"date":"2020-06-05","close":1934.5076},{"date":"2020-06-08","close":1948.8727},{"date":"2020-06-09","close":1948.8727},{"date":"2020-06-10","close":1948.8727},{"date":"2020-06-11","close":1953.6611},{"date":"2020-06-12","close":1953.6611},{"date":"2020-06-15","close":1948.8727},{"date":"2020-06-16","close":1948.8727},{"date":"2020-06-17","close":1948.8727},{"date":"2020-06-18","close":1948.8727},{"date":"2020-06-19","close":1948.8727},{"date":"2020-06-22","close":1944.0844},{"date":"2020-06-23","close":1944.0844},{"date":"2020-06-24","close":1939.2959},{"date":"2020-06-25","close":1934.5076},{"date":"2020-06-26","close":1934.5076},{"date":"2020-06-29","close":1924.9307},{"date":"2020-06-30","close":1934.5076},{"date":"2020-07-01","close":1934.5076},{"date":"2020-07-02","close":1934.5076},{"date":"2020-07-03","close":1948.8727},{"date":"2020-07-06","close":1929.7191},{"date":"2020-07-07","close":1929.7191},{"date":"2020-07-08","close":1934.5076},{"date":"2020-07-09","close":1915.3541},{"date":"2020-07-10","close":1929.7191},{"date":"2020-07-13","close":1929.7191},{"date":"2020-07-14","close":1929.7191},{"date":"2020-07-15","close":1929.7191},{"date":"2020-07-16","close":1939.2959},{"date":"2020-07-17","close":1939.2959},{"date":"2020-07-20","close":1920.1425},{"date":"2020-07-21","close":1920.1425},{"date":"2020-07-22","close":1920.1425},{"date":"2020-07-23","close":1924.9307},{"date":"2020-07-24","close":1939.2959},{"date":"2020-07-27","close":1939.2959},{"date":"2020-07-28","close":1939.2959},{"date":"2020-07-29","close":1939.2959},{"date":"2020-07-30","close":1934.5076},{"date":"2020-07-31","close":1934.5076},{"date":"2020-08-03","close":1929.7191},{"date":"2020-08-04","close":1924.9307},{"date":"2020-08-05","close":1924.9307},{"date":"2020-08-06","close":1920.1425},{"date":"2020-08-07","close":1934.5076},{"date":"2020-08-10","close":1924.9307},{"date":"2020-08-11","close":1924.9307},{"date":"2020-08-12","close":1929.7191},{"date":"2020-08-13","close":1934.5076},{"date":"2020-08-14","close":1934.5076},{"date":"2020-08-18","close":1934.5076},{"date":"2020-08-19","close":1934.5076},{"date":"2020-08-20","close":1934.5076},{"date":"2020-08-21","close":1929.7191},{"date":"2020-08-24","close":1915.3541},{"date":"2020-08-25","close":1915.3541},{"date":"2020-08-26","close":1920.1425},{"date":"2020-08-27","close":1920.1425},{"date":"2020-08-28","close":1920.1425},{"date":"2020-08-31","close":1924.9307},{"date":"2020-09-01","close":1924.9307},{"date":"2020-09-02","close":1920.1425},{"date":"2020-09-03","close":1929.7191},{"date":"2020-09-04","close":1929.7191},{"date":"2020-09-07","close":1934.5076},{"date":"2020-09-08","close":1934.5076},{"date":"2020-09-09","close":1939.2959},{"date":"2020-09-10","close":1944.0844},{"date":"2020-09-11","close":1939.2959},{"date":"2020-09-14","close":1934.5076},{"date":"2020-09-15","close":1934.5076},{"date":"2020-09-16","close":1934.5076},{"date":"2020-09-17","close":1934.5076},{"date":"2020-09-18","close":1934.5076},{"date":"2020-09-21","close":1944.0844},{"date":"2020-09-22","close":1939.2959},{"date":"2020-09-23","close":1944.0844},{"date":"2020-09-24","close":1939.2959},{"date":"2020-09-25","close":1939.2959},{"date":"2020-09-28","close":1944.0844},{"date":"2020-09-29","close":1948.8727},{"date":"2020-10-05","close":1948.8727},{"date":"2020-10-06","close":1948.8727},{"date":"2020-10-07","close":1948.8727},{"date":"2020-10-08","close":1948.8727},{"date":"2020-10-12","close":1944.0844},{"date":"2020-10-13","close":1953.6611},{"date":"2020-10-14","close":1948.8727},{"date":"2020-10-15","close":1953.6611},{"date":"2020-10-16","close":1953.6611},{"date":"2020-10-19","close":1953.6611},{"date":"2020-10-20","close":1953.6611},{"date":"2020-10-21","close":1944.0844},{"date":"2020-10-22","close":1968.0261},{"date":"2020-10-23","close":1944.0844},{"date":"2020-10-26","close":1944.0844},{"date":"2020-10-27","close":1939.2959},{"date":"2020-10-28","close":1944.0844},{"date":"2020-10-29","close":1944.0844},{"date":"2020-10-30","close":1944.0844},{"date":"2020-11-02","close":1944.0844},{"date":"2020-11-03","close":1939.2959},{"date":"2020-11-04","close":1939.2959},{"date":"2020-11-05","close":1939.2959},{"date":"2020-11-06","close":1939.2959},{"date":"2020-11-09","close":1944.0844},{"date":"2020-11-10","close":1944.0844},{"date":"2020-11-11","close":1924.9307},{"date":"2020-11-12","close":1924.9307},{"date":"2020-11-13","close":1924.9307},{"date":"2020-11-16","close":1924.9307},{"date":"2020-11-17","close":1924.9307},{"date":"2020-11-18","close":1929.7191},{"date":"2020-11-19","close":1929.7191},{"date":"2020-11-20","close":1944.0844},{"date":"2020-11-23","close":1944.0844},{"date":"2020-11-24","close":1944.0844},{"date":"2020-11-25","close":1924.9307},{"date":"2020-11-26","close":1929.7191},{"date":"2020-11-27","close":1944.0844},{"date":"2020-11-30","close":1944.0844},{"date":"2020-12-01","close":1948.8727},{"date":"2020-12-02","close":1953.6611},{"date":"2020-12-03","close":1944.0844},{"date":"2020-12-04","close":1948.8727},{"date":"2020-12-07","close":1944.0844},{"date":"2020-12-08","close":1948.8727},{"date":"2020-12-09","close":1929.7191},{"date":"2020-12-10","close":1944.0844},{"date":"2020-12-11","close":1963.2378},{"date":"2020-12-14","close":2039.8521},{"date":"2020-12-15","close":2063.7937},{"date":"2020-12-16","close":1982.3914},{"date":"2020-12-17","close":1987.1797},{"date":"2020-12-18","close":1987.1797},{"date":"2020-12-21","close":2015.9102},{"date":"2020-12-22","close":2015.9102},{"date":"2020-12-23","close":2011.1216},{"date":"2020-12-24","close":2025.4868},{"date":"2020-12-28","close":1996.7565},{"date":"2020-12-29","close":2006.3333},{"date":"2020-12-30","close":2011.1216},{"date":"2021-01-04","close":1996.7565},{"date":"2021-01-05","close":2020.6984},{"date":"2021-01-06","close":2001.545},{"date":"2021-01-07","close":2001.545},{"date":"2021-01-08","close":2006.3333},{"date":"2021-01-11","close":2001.545},{"date":"2021-01-12","close":2001.545},{"date":"2021-01-13","close":2006.3333},{"date":"2021-01-14","close":1996.7565},{"date":"2021-01-15","close":2020.6984},{"date":"2021-01-18","close":2020.6984},{"date":"2021-01-19","close":1987.1797},{"date":"2021-01-20","close":2006.3333},{"date":"2021-01-21","close":2011.1216},{"date":"2021-01-22","close":2015.9102},{"date":"2021-01-25","close":2035.0636},{"date":"2021-01-26","close":2025.4868},{"date":"2021-01-27","close":2015.9102},{"date":"2021-01-28","close":2030.2751},{"date":"2021-01-29","close":2011.1216},{"date":"2021-02-01","close":2025.4868},{"date":"2021-02-02","close":2030.2751},{"date":"2021-02-03","close":2068.5823},{"date":"2021-02-04","close":2030.2751},{"date":"2021-02-05","close":2030.2751},{"date":"2021-02-08","close":2030.2751},{"date":"2021-02-09","close":2039.8521},{"date":"2021-02-10","close":2011.1216},{"date":"2021-02-15","close":2011.1216},{"date":"2021-02-16","close":2006.3333},{"date":"2021-02-17","close":1996.7565},{"date":"2021-02-18","close":2006.3333},{"date":"2021-02-19","close":2001.545},{"date":"2021-02-22","close":2015.9102},{"date":"2021-02-23","close":2006.3333},{"date":"2021-02-24","close":2015.9102},{"date":"2021-02-25","close":2030.2751},{"date":"2021-02-26","close":2011.1216},{"date":"2021-03-02","close":2015.9102},{"date":"2021-03-03","close":2025.4868},{"date":"2021-03-04","close":2020.6984},{"date":"2021-03-05","close":2020.6984},{"date":"2021-03-08","close":2025.4868},{"date":"2021-03-09","close":2006.3333},{"date":"2021-03-10","close":1991.9683},{"date":"2021-03-11","close":2001.545},{"date":"2021-03-12","close":2006.3333},{"date":"2021-03-15","close":2006.3333},{"date":"2021-03-16","close":2015.9102},{"date":"2021-03-17","close":2015.9102},{"date":"2021-03-18","close":2011.1216},{"date":"2021-03-19","close":2001.545},{"date":"2021-03-22","close":2020.6984},{"date":"2021-03-23","close":2015.9102},{"date":"2021-03-24","close":2015.9102},{"date":"2021-03-25","close":2025.4868},{"date":"2021-03-26","close":2025.4868},{"date":"2021-03-29","close":2015.9102},{"date":"2021-03-30","close":2011.1216},{"date":"2021-03-31","close":2011.1216},{"date":"2021-04-01","close":2020.6984},{"date":"2021-04-02","close":2020.6984},{"date":"2021-04-05","close":2020.6984},{"date":"2021-04-06","close":2015.9102},{"date":"2021-04-07","close":2020.6984},{"date":"2021-04-08","close":2020.6984},{"date":"2021-04-09","close":2020.6984},{"date":"2021-04-12","close":2030.2751},{"date":"2021-04-13","close":2030.2751},{"date":"2021-04-14","close":2035.0636},{"date":"2021-04-15","close":2063.7937},{"date":"2021-04-16","close":2039.8521},{"date":"2021-04-19","close":2068.5823},{"date":"2021-04-20","close":2054.217},{"date":"2021-04-21","close":2049.4287},{"date":"2021-04-22","close":2059.0056},{"date":"2021-04-23","close":2068.5823},{"date":"2021-04-26","close":2039.8521},{"date":"2021-04-27","close":2647.9771},{"date":"2021-04-28","close":2159.5618},{"date":"2021-04-29","close":2116.4663},{"date":"2021-04-30","close":2121.2544},{"date":"2021-05-03","close":2149.9849},{"date":"2021-05-04","close":2106.8892},{"date":"2021-05-06","close":2106.8892},{"date":"2021-05-07","close":2059.0056},{"date":"2021-05-10","close":2059.0056},{"date":"2021-05-11","close":2049.4287},{"date":"2021-05-12","close":2063.7937},{"date":"2021-05-13","close":2030.2751},{"date":"2021-05-14","close":2030.2751},{"date":"2021-05-17","close":2015.9102},{"date":"2021-05-18","close":2020.6984},{"date":"2021-05-20","close":2030.2751},{"date":"2021-05-21","close":2011.1216},{"date":"2021-05-24","close":2035.0636},{"date":"2021-05-25","close":2149.9849},{"date":"2021-05-26","close":2226.5991},{"date":"2021-05-27","close":2303.2134},{"date":"2021-05-28","close":2221.8105},{"date":"2021-05-31","close":2887.3962},{"date":"2021-06-01","close":2566.5745},{"date":"2021-06-02","close":2159.5618},{"date":"2021-06-03","close":2264.906},{"date":"2021-06-04","close":2221.8105},{"date":"2021-06-07","close":2126.043},{"date":"2021-06-08","close":2030.2751},{"date":"2021-06-09","close":2116.4663},{"date":"2021-06-10","close":2116.4663},{"date":"2021-06-11","close":2116.4663},{"date":"2021-06-14","close":2116.4663},{"date":"2021-06-15","close":2116.4663},{"date":"2021-06-16","close":2116.4663},{"date":"2021-06-17","close":2116.4663},{"date":"2021-06-18","close":2116.4663},{"date":"2021-06-21","close":2116.4663},{"date":"2021-06-22","close":2116.4663},{"date":"2021-06-23","close":2116.4663},{"date":"2021-06-24","close":2116.4663},{"date":"2021-06-25","close":2116.4663},{"date":"2021-06-28","close":2116.4663},{"date":"2021-06-29","close":2116.4663},{"date":"2021-06-30","close":2116.4663},{"date":"2021-07-01","close":2116.4663},{"date":"2021-07-02","close":2116.4663},{"date":"2021-07-05","close":2116.4663},{"date":"2021-07-06","close":2116.4663},{"date":"2021-07-07","close":2116.4663},{"date":"2021-07-08","close":2116.4663},{"date":"2021-07-09","close":2116.4663},{"date":"2021-07-12","close":2116.4663},{"date":"2021-07-13","close":2116.4663},{"date":"2021-07-14","close":2116.4663},{"date":"2021-07-15","close":2116.4663},{"date":"2021-07-16","close":2116.4663},{"date":"2021-07-19","close":2116.4663},{"date":"2021-07-20","close":2116.4663},{"date":"2021-07-21","close":2116.4663},{"date":"2021-07-22","close":2116.4663},{"date":"2021-07-23","close":2116.4663},{"date":"2021-07-26","close":2116.4663},{"date":"2021-07-27","close":2116.4663},{"date":"2021-07-28","close":2116.4663},{"date":"2021-07-29","close":2116.4663},{"date":"2021-07-30","close":2116.4663},{"date":"2021-08-02","close":2116.4663},{"date":"2021-08-03","close":2116.4663},{"date":"2021-08-04","close":2116.4663},{"date":"2021-08-05","close":2116.4663},{"date":"2021-08-06","close":2116.4663},{"date":"2021-08-09","close":2116.4663},{"date":"2021-08-10","close":2116.4663},{"date":"2021-08-11","close":2116.4663},{"date":"2021-08-12","close":2116.4663},{"date":"2021-08-13","close":2116.4663},{"date":"2021-08-17","close":2116.4663},{"date":"2021-08-18","close":2116.4663},{"date":"2021-08-19","close":2116.4663},{"date":"2021-08-20","close":2116.4663},{"date":"2021-08-23","close":2116.4663},{"date":"2021-08-24","close":2116.4663},{"date":"2021-08-25","close":2116.4663},{"date":"2021-08-26","close":2116.4663},{"date":"2021-08-27","close":2116.4663},{"date":"2021-08-30","close":2116.4663},{"date":"2021-08-31","close":2116.4663},{"date":"2021-09-01","close":3596.0771},{"date":"2021-09-02","close":3289.6206},{"date":"2021-09-03","close":3155.5457},{"date":"2021-09-06","close":2892.1843},{"date":"2021-09-07","close":2829.9355},{"date":"2021-09-08","close":2681.4956},{"date":"2021-09-09","close":2834.7239},{"date":"2021-09-10","close":2849.0889},{"date":"2021-09-13","close":2753.3213},{"date":"2021-09-14","close":2743.7446},{"date":"2021-09-15","close":2829.9355},{"date":"2021-09-16","close":2925.7031},{"date":"2021-09-17","close":2873.031},{"date":"2021-09-23","close":2834.7239},{"date":"2021-09-24","close":2815.5703},{"date":"2021-09-27","close":2815.5703},{"date":"2021-09-28","close":2782.0515},{"date":"2021-09-29","close":2729.3794},{"date":"2021-09-30","close":2691.0723},{"date":"2021-10-01","close":2662.342},{"date":"2021-10-05","close":2547.4209},{"date":"2021-10-06","close":2480.3833},{"date":"2021-10-07","close":2576.1511},{"date":"2021-10-08","close":2576.1511},{"date":"2021-10-12","close":2561.7861},{"date":"2021-10-13","close":2614.4583},{"date":"2021-10-14","close":2762.8979},{"date":"2021-10-15","close":2820.3586},{"date":"2021-10-18","close":2997.5291},{"date":"2021-10-19","close":2997.5291},{"date":"2021-10-20","close":2992.7405},{"date":"2021-10-21","close":2906.5496},{"date":"2021-10-22","close":3064.5664},{"date":"2021-10-25","close":3045.4128},{"date":"2021-10-26","close":3088.5085},{"date":"2021-10-27","close":3059.7781},{"date":"2021-10-28","close":3059.7781},{"date":"2021-10-29","close":3045.4128},{"date":"2021-11-01","close":3050.2012},{"date":"2021-11-02","close":3016.6826},{"date":"2021-11-03","close":3093.2966},{"date":"2021-11-04","close":3227.3713},{"date":"2021-11-05","close":3385.3884},{"date":"2021-11-08","close":3471.5791},{"date":"2021-11-09","close":3586.5005},{"date":"2021-11-10","close":3869.0151},{"date":"2021-11-11","close":4022.2432},{"date":"2021-11-12","close":3907.3223},{"date":"2021-11-15","close":3811.5544},{"date":"2021-11-16","close":3667.9028},{"date":"2021-11-17","close":3543.405},{"date":"2021-11-18","close":3313.5625},{"date":"2021-11-19","close":3347.0813},{"date":"2021-11-22","close":3476.3674},{"date":"2021-11-23","close":3256.1018},{"date":"2021-11-24","close":3059.7781},{"date":"2021-11-25","close":3284.832},{"date":"2021-11-26","close":3217.7947},{"date":"2021-11-29","close":3136.3921},{"date":"2021-11-30","close":3040.6243},{"date":"2021-12-01","close":3155.5457},{"date":"2021-12-02","close":2949.645},{"date":"2021-12-03","close":2887.3962},{"date":"2021-12-06","close":2968.7986},{"date":"2021-12-07","close":2973.5872},{"date":"2021-12-08","close":2973.5872},{"date":"2021-12-09","close":2992.7405},{"date":"2021-12-10","close":3141.1804},{"date":"2021-12-13","close":3131.604},{"date":"2021-12-14","close":2882.6077},{"date":"2021-12-15","close":2858.6658},{"date":"2021-12-16","close":2729.3794},{"date":"2021-12-17","close":2691.0723},{"date":"2021-12-20","close":2518.6904},{"date":"2021-12-21","close":2485.1719},{"date":"2021-12-22","close":2609.6699},{"date":"2021-12-23","close":2585.7278},{"date":"2021-12-24","close":2489.9604},{"date":"2021-12-27","close":2456.4417},{"date":"2021-12-28","close":2346.3088},{"date":"2021-12-29","close":2422.9229},{"date":"2021-12-30","close":2585.7278},{"date":"2022-01-03","close":2680.0},{"date":"2022-01-04","close":2518.6904},{"date":"2022-01-05","close":2509.1135},{"date":"2022-01-06","close":2466.0183},{"date":"2022-01-07","close":2398.9807},{"date":"2022-01-10","close":2437.2878},{"date":"2022-01-11","close":2422.9229},{"date":"2022-01-12","close":2432.4998},{"date":"2022-01-13","close":2427.7112},{"date":"2022-01-14","close":2370.2505},{"date":"2022-01-17","close":2442.0762},{"date":"2022-01-18","close":2456.4417},{"date":"2022-01-19","close":2470.8066},{"date":"2022-01-20","close":2504.3254},{"date":"2022-01-21","close":2432.4998},{"date":"2022-01-24","close":2351.0969},{"date":"2022-01-25","close":2312.79},{"date":"2022-01-26","close":2312.79},{"date":"2022-01-27","close":2126.043},{"date":"2022-01-28","close":2063.7937},{"date":"2022-02-03","close":2082.9475},{"date":"2022-02-04","close":2193.0803},{"date":"2022-02-07","close":2202.6572},{"date":"2022-02-08","close":2202.6572},{"date":"2022-02-09","close":2202.6572},{"date":"2022-02-10","close":2121.2544},{"date":"2022-02-11","close":2059.0056},{"date":"2022-02-14","close":1924.9307},{"date":"2022-02-15","close":1872.2585},{"date":"2022-02-16","close":1924.9307},{"date":"2022-02-17","close":1924.9307},{"date":"2022-02-18","close":1929.7191},{"date":"2022-02-21","close":1920.1425},{"date":"2022-02-22","close":1920.1425},{"date":"2022-02-23","close":1920.1425},{"date":"2022-02-24","close":1810.0095},{"date":"2022-02-25","close":1896.2003},{"date":"2022-02-28","close":1896.2003},{"date":"2022-03-02","close":1872.2585},{"date":"2022-03-03","close":1886.6238},{"date":"2022-03-04","close":1881.8353},{"date":"2022-03-07","close":1819.5862},{"date":"2022-03-08","close":1805.2212},{"date":"2022-03-10","close":1833.9514},{"date":"2022-03-11","close":1829.1631},{"date":"2022-03-14","close":1867.4701},{"date":"2022-03-15","close":1867.4701},{"date":"2022-03-16","close":1857.8933},{"date":"2022-03-17","close":1857.8933},{"date":"2022-03-18","close":1857.8933},{"date":"2022-03-21","close":1853.1049},{"date":"2022-03-22","close":1843.5283},{"date":"2022-03-23","close":1872.2585},{"date":"2022-03-24","close":1853.1049},{"date":"2022-03-25","close":1829.1631},{"date":"2022-03-28","close":1819.5862},{"date":"2022-03-29","close":1829.1631},{"date":"2022-03-30","close":1819.5862},{"date":"2022-03-31","close":1833.9514},{"date":"2022-04-01","close":1833.9514},{"date":"2022-04-04","close":1953.6611},{"date":"2022-04-05","close":1968.0261},{"date":"2022-04-06","close":2082.9475},{"date":"2022-04-07","close":2092.5242},{"date":"2022-04-08","close":2097.3125},{"date":"2022-04-11","close":2183.5034},{"date":"2022-04-12","close":2102.1011},{"date":"2022-04-13","close":2068.5823},{"date":"2022-04-14","close":2030.2751},{"date":"2022-04-15","close":1929.7191},{"date":"2022-04-18","close":1987.1797},{"date":"2022-04-19","close":2001.545},{"date":"2022-04-20","close":1972.8147},{"date":"2022-04-21","close":1977.603},{"date":"2022-04-22","close":2035.0636},{"date":"2022-04-25","close":1996.7565},{"date":"2022-04-26","close":2006.3333},{"date":"2022-04-27","close":1963.2378},{"date":"2022-04-28","close":1977.603},{"date":"2022-04-29","close":1953.6611},{"date":"2022-05-02","close":1939.2959},{"date":"2022-05-03","close":1982.3914},{"date":"2022-05-04","close":1953.6611},{"date":"2022-05-06","close":1953.6611},{"date":"2022-05-09","close":2030.0},{"date":"2022-05-10","close":1881.8353},{"date":"2022-05-11","close":1877.0469},{"date":"2022-05-12","close":1805.2212},{"date":"2022-05-13","close":1857.8933},{"date":"2022-05-16","close":1891.412},{"date":"2022-05-17","close":1824.3746},{"date":"2022-05-18","close":1829.1631},{"date":"2022-05-19","close":1805.2212},{"date":"2022-05-20","close":1886.6238},{"date":"2022-05-23","close":1896.2003},{"date":"2022-05-24","close":1896.2003},{"date":"2022-05-25","close":1833.9514},{"date":"2022-05-26","close":1795.6443},{"date":"2022-05-27","close":1795.6443},{"date":"2022-05-30","close":1838.7397},{"date":"2022-05-31","close":1833.9514},{"date":"2022-06-02","close":1814.798},{"date":"2022-06-03","close":1819.5862},{"date":"2022-06-07","close":1843.5283},{"date":"2022-06-08","close":1810.0095},{"date":"2022-06-09","close":1824.3746},{"date":"2022-06-10","close":1800.4327},{"date":"2022-06-13","close":1666.358},{"date":"2022-06-14","close":1637.6278},{"date":"2022-06-15","close":1551.4368},{"date":"2022-06-16","close":1575.3785},{"date":"2022-06-17","close":1565.802},{"date":"2022-06-20","close":1474.8225},{"date":"2022-06-21","close":1489.1877},{"date":"2022-06-22","close":1412.5736},{"date":"2022-06-23","close":1388.6316},{"date":"2022-06-24","close":1388.6316},{"date":"2022-06-27","close":1460.4574},{"date":"2022-06-28","close":1489.1877},{"date":"2022-06-29","close":1503.5527},{"date":"2022-06-30","close":1522.7064},{"date":"2022-07-01","close":1517.918},{"date":"2022-07-04","close":1359.9012},{"date":"2022-07-05","close":1379.0549},{"date":"2022-07-06","close":1350.3246},{"date":"2022-07-07","close":1388.6316},{"date":"2022-07-08","close":1388.6316},{"date":"2022-07-11","close":1388.6316},{"date":"2022-07-12","close":1340.7478},{"date":"2022-07-13","close":1369.478},{"date":"2022-07-14","close":1460.4574},{"date":"2022-07-15","close":1431.7271},{"date":"2022-07-18","close":1465.2457},{"date":"2022-07-19","close":1484.3993},{"date":"2022-07-20","close":1484.3993},{"date":"2022-07-21","close":1479.611},{"date":"2022-07-22","close":1470.0342},{"date":"2022-07-25","close":1436.5155},{"date":"2022-07-26","close":1465.2457},{"date":"2022-07-27","close":1513.1296},{"date":"2022-07-28","close":1546.6483},{"date":"2022-07-29","close":1541.86},{"date":"2022-08-01","close":1508.3413},{"date":"2022-08-02","close":1441.3038},{"date":"2022-08-03","close":1493.9762},{"date":"2022-08-04","close":1508.3413},{"date":"2022-08-05","close":1532.2832},{"date":"2022-08-08","close":1522.7064},{"date":"2022-08-09","close":1508.3413},{"date":"2022-08-10","close":1489.1877},{"date":"2022-08-11","close":1517.918},{"date":"2022-08-12","close":1522.7064},{"date":"2022-08-16","close":1532.2832},{"date":"2022-08-17","close":1604.109},{"date":"2022-08-18","close":1594.5322},{"date":"2022-08-19","close":1556.2251},{"date":"2022-08-22","close":1517.918},{"date":"2022-08-23","close":1575.3785},{"date":"2022-08-24","close":1685.5115},{"date":"2022-08-25","close":1661.5696},{"date":"2022-08-26","close":1647.2043},{"date":"2022-08-29","close":1608.8973},{"date":"2022-08-30","close":1604.109},{"date":"2022-08-31","close":1584.9554},{"date":"2022-09-01","close":1551.4368},{"date":"2022-09-02","close":1628.0509},{"date":"2022-09-05","close":1584.9554},{"date":"2022-09-06","close":1723.8186},{"date":"2022-09-07","close":1776.4908},{"date":"2022-09-08","close":1738.1837},{"date":"2022-09-13","close":1810.0095},{"date":"2022-09-14","close":1872.2585},{"date":"2022-09-15","close":1924.9307},{"date":"2022-09-16","close":1920.1425},{"date":"2022-09-19","close":1723.8186},{"date":"2022-09-20","close":1695.0884},{"date":"2022-09-21","close":1628.0509},{"date":"2022-09-22","close":1584.9554},{"date":"2022-09-23","close":1474.8225},{"date":"2022-09-26","close":1359.9012},{"date":"2022-09-27","close":1359.9012},{"date":"2022-09-28","close":1292.8639},{"date":"2022-09-29","close":1369.478},{"date":"2022-09-30","close":1388.6316},{"date":"2022-10-04","close":1455.6691},{"date":"2022-10-05","close":1484.3993},{"date":"2022-10-06","close":1436.5155},{"date":"2022-10-07","close":1431.7271},{"date":"2022-10-11","close":1364.6897},{"date":"2022-10-12","close":1302.4408},{"date":"2022-10-13","close":1292.8639},{"date":"2022-10-14","close":1359.9012},{"date":"2022-10-17","close":1350.3246},{"date":"2022-10-18","close":1388.6316},{"date":"2022-10-19","close":1383.8433},{"date":"2022-10-20","close":1355.113},{"date":"2022-10-21","close":1383.8433},{"date":"2022-10-24","close":1422.1504},{"date":"2022-10-25","close":1422.1504},{"date":"2022-10-26","close":1446.0922},{"date":"2022-10-27","close":1446.0922},{"date":"2022-10-28","close":1393.42},{"date":"2022-10-31","close":1340.7478},{"date":"2022-11-01","close":1374.2665},{"date":"2022-11-02","close":1388.6316},{"date":"2022-11-03","close":1393.42},{"date":"2022-11-04","close":1412.5736},{"date":"2022-11-07","close":1412.5736},{"date":"2022-11-08","close":1460.4574},{"date":"2022-11-09","close":1436.5155},{"date":"2022-11-10","close":1436.5155},{"date":"2022-11-11","close":1455.6691},{"date":"2022-11-14","close":1446.0922},{"date":"2022-11-15","close":1498.7645},{"date":"2022-11-16","close":1517.918},{"date":"2022-11-17","close":1546.6483},{"date":"2022-11-18","close":1570.5902},{"date":"2022-11-21","close":1493.9762},{"date":"2022-11-22","close":1450.8807},{"date":"2022-11-23","close":1450.8807},{"date":"2022-11-24","close":1513.1296},{"date":"2022-11-25","close":1513.1296},{"date":"2022-11-28","close":1570.5902},{"date":"2022-11-29","close":1618.4741},{"date":"2022-11-30","close":1719.0302},{"date":"2022-12-01","close":1733.3954},{"date":"2022-12-02","close":1723.8186},{"date":"2022-12-05","close":1752.5488},{"date":"2022-12-06","close":1680.7231},{"date":"2022-12-07","close":1704.665},{"date":"2022-12-08","close":1666.358},{"date":"2022-12-09","close":1728.6071},{"date":"2022-12-12","close":1675.9347},{"date":"2022-12-13","close":1675.9347},{"date":"2022-12-14","close":1661.5696},{"date":"2022-12-15","close":1675.9347},{"date":"2022-12-16","close":1656.7812},{"date":"2022-12-19","close":1647.2043},{"date":"2022-12-20","close":1589.7438},{"date":"2022-12-21","close":1584.9554},{"date":"2022-12-22","close":1594.5322},{"date":"2022-12-23","close":1556.2251},{"date":"2022-12-26","close":1489.1877},{"date":"2022-12-27","close":1561.0135},{"date":"2022-12-28","close":1575.3785},{"date":"2022-12-29","close":1474.8225},{"date":"2023-01-02","close":1484.3993},{"date":"2023-01-03","close":1441.3038},{"date":"2023-01-04","close":1455.6691},{"date":"2023-01-05","close":1460.4574},{"date":"2023-01-06","close":1546.6483},{"date":"2023-01-09","close":1604.109},{"date":"2023-01-10","close":1604.109},{"date":"2023-01-11","close":1628.0509},{"date":"2023-01-12","close":1623.2626},{"date":"2023-01-13","close":1632.8392},{"date":"2023-01-16","close":1613.6857},{"date":"2023-01-17","close":1604.109},{"date":"2023-01-18","close":1599.3207},{"date":"2023-01-19","close":1604.109},{"date":"2023-01-20","close":1642.416},{"date":"2023-01-25","close":1642.416},{"date":"2023-01-26","close":1642.416},{"date":"2023-01-27","close":1638.5853},{"date":"2023-01-30","close":1665.4004},{"date":"2023-01-31","close":1653.9082},{"date":"2023-02-01","close":1645.2891},{"date":"2023-02-02","close":1732.0},{"date":"2023-02-03","close":1905.0},{"date":"2023-02-06","close":1824.3746},{"date":"2023-02-07","close":1741.0568},{"date":"2023-02-08","close":1739.1414},{"date":"2023-02-09","close":1827.2477},{"date":"2023-02-10","close":1761.168},{"date":"2023-02-13","close":1780.3215},{"date":"2023-02-14","close":1778.4062},{"date":"2023-02-15","close":1754.4642},{"date":"2023-02-16","close":1788.9406},{"date":"2023-02-17","close":1786.0676},{"date":"2023-02-20","close":1828.2054},{"date":"2023-02-21","close":1821.5017},{"date":"2023-02-22","close":1783.1946},{"date":"2023-02-23","close":1810.9672},{"date":"2023-02-24","close":1790.856},{"date":"2023-02-27","close":1772.6602},{"date":"2023-02-28","close":1771.7025},{"date":"2023-03-02","close":1777.4485},{"date":"2023-03-03","close":1817.6709},{"date":"2023-03-06","close":1816.7133},{"date":"2023-03-07","close":1787.0254},{"date":"2023-03-08","close":1763.0834},{"date":"2023-03-09","close":1751.5913},{"date":"2023-03-10","close":1751.5913},{"date":"2023-03-13","close":1705.6227},{"date":"2023-03-14","close":1631.8816},{"date":"2023-03-15","close":1657.7389},{"date":"2023-03-16","close":1699.8767},{"date":"2023-03-17","close":1699.8767},{"date":"2023-03-20","close":1665.4004},{"date":"2023-03-21","close":1675.9347},{"date":"2023-03-22","close":1672.1041},{"date":"2023-03-23","close":1659.6542},{"date":"2023-03-24","close":1695.0884},{"date":"2023-03-27","close":1667.3156},{"date":"2023-03-28","close":1728.6071},{"date":"2023-03-29","close":1763.0834},{"date":"2023-03-30","close":1763.0834},{"date":"2023-03-31","close":1727.6493},{"date":"2023-04-03","close":1796.6019},{"date":"2023-04-04","close":1827.2477},{"date":"2023-04-05","close":1815.7556},{"date":"2023-04-06","close":1808.0941},{"date":"2023-04-07","close":1813.8402},{"date":"2023-04-10","close":1766.9141},{"date":"2023-04-11","close":1805.2212},{"date":"2023-04-12","close":1819.5862},{"date":"2023-04-13","close":1794.6868},{"date":"2023-04-14","close":1789.8983},{"date":"2023-04-17","close":1850.2319},{"date":"2023-04-18","close":1817.6709},{"date":"2023-04-19","close":1823.417},{"date":"2023-04-20","close":1760.2103},{"date":"2023-04-21","close":1704.665},{"date":"2023-04-24","close":1651.9928},{"date":"2023-04-25","close":1968.0261},{"date":"2023-04-26","close":1829.1631},{"date":"2023-04-27","close":1890.4543},{"date":"2023-04-28","close":1894.2852},{"date":"2023-05-02","close":1849.2743},{"date":"2023-05-03","close":1905.7772},{"date":"2023-05-04","close":2015.9102},{"date":"2023-05-08","close":1991.9683},{"date":"2023-05-09","close":1982.3914},{"date":"2023-05-10","close":1982.3914},{"date":"2023-05-11","close":2039.8521},{"date":"2023-05-12","close":2049.4287},{"date":"2023-05-15","close":1890.4543},{"date":"2023-05-16","close":1835.8668},{"date":"2023-05-17","close":2063.7937},{"date":"2023-05-18","close":2006.3333},{"date":"2023-05-19","close":1972.8147},{"date":"2023-05-22","close":1934.5076},{"date":"2023-05-23","close":1939.2959},{"date":"2023-05-24","close":1982.3914},{"date":"2023-05-25","close":1910.5656},{"date":"2023-05-26","close":1883.7506},{"date":"2023-05-30","close":1982.3914},{"date":"2023-05-31","close":1924.9307},{"date":"2023-06-01","close":2063.7937},{"date":"2023-06-02","close":2030.2751},{"date":"2023-06-05","close":2006.3333},{"date":"2023-06-07","close":1996.7565},{"date":"2023-06-08","close":2102.1011},{"date":"2023-06-09","close":2039.8521},{"date":"2023-06-12","close":2044.6406},{"date":"2023-06-13","close":2063.7937},{"date":"2023-06-14","close":2006.3333},{"date":"2023-06-15","close":2006.3333},{"date":"2023-06-16","close":2011.1216},{"date":"2023-06-19","close":1996.7565},{"date":"2023-06-20","close":1953.6611},{"date":"2023-06-21","close":1924.9307},{"date":"2023-06-22","close":1963.2378},{"date":"2023-06-23","close":1915.3541},{"date":"2023-06-26","close":1948.8727},{"date":"2023-06-27","close":1963.2378},{"date":"2023-06-28","close":1924.9307},{"date":"2023-06-29","close":1860.7664},{"date":"2023-06-30","close":1982.3914},{"date":"2023-07-03","close":2006.3333},{"date":"2023-07-04","close":2020.6984},{"date":"2023-07-05","close":1982.3914},{"date":"2023-07-06","close":1982.3914},{"date":"2023-07-07","close":2001.545},{"date":"2023-07-10","close":2001.545},{"date":"2023-07-11","close":2030.2751},{"date":"2023-07-12","close":2011.1216},{"date":"2023-07-13","close":1982.3914},{"date":"2023-07-14","close":1934.5076},{"date":"2023-07-17","close":1904.8196},{"date":"2023-07-18","close":1870.3433},{"date":"2023-07-19","close":1895.2427},{"date":"2023-07-20","close":1883.7506},{"date":"2023-07-21","close":1844.486},{"date":"2023-07-24","close":1776.4908},{"date":"2023-07-25","close":1772.6602},{"date":"2023-07-26","close":1681.6808},{"date":"2023-07-27","close":1725.7339},{"date":"2023-07-28","close":1829.1631},{"date":"2023-07-31","close":1802.3481},{"date":"2023-08-01","close":1877.0469},{"date":"2023-08-02","close":1877.0469},{"date":"2023-08-03","close":1797.5597},{"date":"2023-08-04","close":1778.4062},{"date":"2023-08-07","close":1774.5754},{"date":"2023-08-08","close":1805.2212},{"date":"2023-08-09","close":1793.7291},{"date":"2023-08-10","close":1778.4062},{"date":"2023-08-11","close":1794.6868},{"date":"2023-08-14","close":1865.5548},{"date":"2023-08-16","close":1885.666},{"date":"2023-08-17","close":1858.8512},{"date":"2023-08-18","close":1800.4327},{"date":"2023-08-21","close":1778.4062},{"date":"2023-08-22","close":1769.787},{"date":"2023-08-23","close":1750.6335},{"date":"2023-08-24","close":1746.8027},{"date":"2023-08-25","close":1737.2262},{"date":"2023-08-28","close":1741.0568},{"date":"2023-08-29","close":1763.0834},{"date":"2023-08-30","close":1775.5331},{"date":"2023-08-31","close":1751.5913},{"date":"2023-09-01","close":1772.6602},{"date":"2023-09-04","close":1812.8826},{"date":"2023-09-05","close":1790.856},{"date":"2023-09-06","close":1816.7133},{"date":"2023-09-07","close":1804.2634},{"date":"2023-09-08","close":1773.6178},{"date":"2023-09-11","close":1788.9406},{"date":"2023-09-12","close":1805.2212},{"date":"2023-09-13","close":1747.7605},{"date":"2023-09-14","close":1789.8983},{"date":"2023-09-15","close":1776.4908},{"date":"2023-09-18","close":1772.6602},{"date":"2023-09-19","close":1767.8717},{"date":"2023-09-20","close":1769.787},{"date":"2023-09-21","close":1721.9033},{"date":"2023-09-22","close":1664.4426},{"date":"2023-09-25","close":1621.3472},{"date":"2023-09-26","close":1600.2783},{"date":"2023-09-27","close":1635.7123},{"date":"2023-10-04","close":1587.8286},{"date":"2023-10-05","close":1617.5164},{"date":"2023-10-06","close":1675.9347},{"date":"2023-10-10","close":1602.1936},{"date":"2023-10-11","close":1620.3894},{"date":"2023-10-12","close":1642.416},{"date":"2023-10-13","close":1643.3738},{"date":"2023-10-16","close":1614.6434},{"date":"2023-10-17","close":1612.728},{"date":"2023-10-18","close":1605.0667},{"date":"2023-10-19","close":1549.5215},{"date":"2023-10-20","close":1513.1296},{"date":"2023-10-23","close":1582.0824},{"date":"2023-10-24","close":1690.2998},{"date":"2023-10-25","close":1690.2998},{"date":"2023-10-26","close":1640.5006},{"date":"2023-10-27","close":1621.3472},{"date":"2023-10-30","close":1696.0459},{"date":"2023-10-31","close":1691.2576},{"date":"2023-11-01","close":1666.358},{"date":"2023-11-02","close":1717.1147},{"date":"2023-11-03","close":1720.9456},{"date":"2023-11-06","close":1758.2949},{"date":"2023-11-07","close":1774.5754},{"date":"2023-11-08","close":1776.4908},{"date":"2023-11-09","close":1730.5223},{"date":"2023-11-10","close":1716.1572},{"date":"2023-11-13","close":1646.2467},{"date":"2023-11-14","close":1710.4111},{"date":"2023-11-15","close":1743.9299},{"date":"2023-11-16","close":1745.8451},{"date":"2023-11-17","close":1719.0302},{"date":"2023-11-20","close":1728.6071},{"date":"2023-11-21","close":1712.3264},{"date":"2023-11-22","close":1738.1837},{"date":"2023-11-23","close":1728.6071},{"date":"2023-11-24","close":1724.7762},{"date":"2023-11-27","close":1695.0884},{"date":"2023-11-28","close":1698.9191},{"date":"2023-11-29","close":1670.1886},{"date":"2023-11-30","close":1639.543},{"date":"2023-12-01","close":1640.5006},{"date":"2023-12-04","close":1666.358},{"date":"2023-12-05","close":1637.6278},{"date":"2023-12-06","close":1632.8392},{"date":"2023-12-07","close":1653.9082},{"date":"2023-12-08","close":1650.0775},{"date":"2023-12-11","close":1654.8658},{"date":"2023-12-12","close":1660.6119},{"date":"2023-12-13","close":1634.7546},{"date":"2023-12-14","close":1669.231},{"date":"2023-12-15","close":1651.0352},{"date":"2023-12-18","close":1639.543},{"date":"2023-12-19","close":1630.924},{"date":"2023-12-20","close":1646.2467},{"date":"2023-12-21","close":1642.416},{"date":"2023-12-22","close":1629.9663},{"date":"2023-12-26","close":1604.109},{"date":"2023-12-27","close":1632.3024},{"date":"2023-12-28","close":1665.3567},{"date":"2024-01-02","close":1660.4957},{"date":"2024-01-03","close":1643.9686},{"date":"2024-01-04","close":1628.4137},{"date":"2024-01-05","close":1629.3859},{"date":"2024-01-08","close":1653.6906},{"date":"2024-01-09","close":1656.6071},{"date":"2024-01-10","close":1665.3567},{"date":"2024-01-11","close":1689.6614},{"date":"2024-01-12","close":1682.8561},{"date":"2024-01-15","close":1719.7992},{"date":"2024-01-16","close":1714.9384},{"date":"2024-01-17","close":1675.0786},{"date":"2024-01-18","close":1677.9951},{"date":"2024-01-19","close":1669.2455},{"date":"2024-01-22","close":1660.4957},{"date":"2024-01-23","close":1653.6906},{"date":"2024-01-24","close":1662.4402},{"date":"2024-01-25","close":1642.9965},{"date":"2024-01-26","close":1646.8853},{"date":"2024-01-29","close":1631.3302},{"date":"2024-01-30","close":1585.6375},{"date":"2024-01-31","close":1571.0546},{"date":"2024-02-01","close":1582.7208},{"date":"2024-02-02","close":1623.5527},{"date":"2024-02-05","close":1626.4692},{"date":"2024-02-06","close":1640.08},{"date":"2024-02-07","close":1651.7462},{"date":"2024-02-08","close":1660.4957},{"date":"2024-02-13","close":1663.4124},{"date":"2024-02-14","close":1649.8018},{"date":"2024-02-15","close":1659.5236},{"date":"2024-02-16","close":1650.774},{"date":"2024-02-19","close":1642.0243},{"date":"2024-02-20","close":1623.5527},{"date":"2024-02-21","close":1628.4137},{"date":"2024-02-22","close":1626.4692},{"date":"2024-02-23","close":1607.0255},{"date":"2024-02-26","close":1594.387},{"date":"2024-02-27","close":1595.3593},{"date":"2024-02-28","close":1597.3036},{"date":"2024-02-29","close":1593.4148},{"date":"2024-03-04","close":1589.5261},{"date":"2024-03-05","close":1544.8055},{"date":"2024-03-06","close":1543.8333},{"date":"2024-03-07","close":1529.2505},{"date":"2024-03-08","close":1526.3339},{"date":"2024-03-11","close":1542.8611},{"date":"2024-03-12","close":1523.4175},{"date":"2024-03-13","close":1519.5287},{"date":"2024-03-14","close":1571.0546},{"date":"2024-03-15","close":1538.0001},{"date":"2024-03-18","close":1526.3339},{"date":"2024-03-19","close":1508.8346},{"date":"2024-03-20","close":1571.0546},{"date":"2024-03-21","close":1553.5552},{"date":"2024-03-22","close":1553.5552},{"date":"2024-03-25","close":1527.3062},{"date":"2024-03-26","close":1531.1948},{"date":"2024-03-27","close":1535.0836},{"date":"2024-03-28","close":1516.6122},{"date":"2024-03-29","close":1508.8346},{"date":"2024-04-01","close":1497.1683},{"date":"2024-04-02","close":1474.808},{"date":"2024-04-03","close":1446.6146},{"date":"2024-04-04","close":1463.1417},{"date":"2024-04-05","close":1427.1709},{"date":"2024-04-08","close":1409.6715},{"date":"2024-04-09","close":1447.5868},{"date":"2024-04-11","close":1414.5323},{"date":"2024-04-12","close":1400.9218},{"date":"2024-04-15","close":1400.9218},{"date":"2024-04-16","close":1354.2568},{"date":"2024-04-17","close":1365.9231},{"date":"2024-04-18","close":1348.4237},{"date":"2024-04-19","close":1354.2568},{"date":"2024-04-22","close":1337.7296},{"date":"2024-04-23","close":1334.813},{"date":"2024-04-24","close":1335.7852},{"date":"2024-04-25","close":1336.7574},{"date":"2024-04-26","close":1337.7296},{"date":"2024-04-29","close":1371.7562},{"date":"2024-04-30","close":1373.7006},{"date":"2024-05-02","close":1395.0886},{"date":"2024-05-03","close":1377.5894},{"date":"2024-05-07","close":1364.9509},{"date":"2024-05-08","close":1368.8396},{"date":"2024-05-09","close":1362.0343},{"date":"2024-05-10","close":1376.6172},{"date":"2024-05-13","close":1425.2264},{"date":"2024-05-14","close":1424.2543},{"date":"2024-05-16","close":1409.6715},{"date":"2024-05-17","close":1445.6425},{"date":"2024-05-20","close":1392.1722},{"date":"2024-05-21","close":1378.5615},{"date":"2024-05-22","close":1377.5894},{"date":"2024-05-23","close":1402.8661},{"date":"2024-05-24","close":1395.0886},{"date":"2024-05-27","close":1398.9774},{"date":"2024-05-28","close":1392.1722},{"date":"2024-05-29","close":1330.9243},{"date":"2024-05-30","close":1336.7574},{"date":"2024-05-31","close":1335.7852},{"date":"2024-06-03","close":1364.9509},{"date":"2024-06-04","close":1363.0065},{"date":"2024-06-05","close":1364.9509},{"date":"2024-06-07","close":1380.5059},{"date":"2024-06-10","close":1362.0343},{"date":"2024-06-11","close":1334.813},{"date":"2024-06-12","close":1352.3124},{"date":"2024-06-13","close":1344.5349},{"date":"2024-06-14","close":1352.3124},{"date":"2024-06-17","close":1376.6172},{"date":"2024-06-18","close":1370.7841},{"date":"2024-06-19","close":1349.3959},{"date":"2024-06-20","close":1348.4237},{"date":"2024-06-21","close":1323.1469},{"date":"2024-06-24","close":1297.87},{"date":"2024-06-25","close":1291.0647},{"date":"2024-06-26","close":1276.4818},{"date":"2024-06-27","close":1264.8157},{"date":"2024-06-28","close":1277.454},{"date":"2024-07-01","close":1272.593},{"date":"2024-07-02","close":1260.9269},{"date":"2024-07-03","close":1244.3997},{"date":"2024-07-04","close":1224.9559},{"date":"2024-07-05","close":1249.2606},{"date":"2024-07-08","close":1259.9547},{"date":"2024-07-09","close":1273.5652},{"date":"2024-07-10","close":1269.6765},{"date":"2024-07-11","close":1263.8435},{"date":"2024-07-12","close":1279.3983},{"date":"2024-07-15","close":1260.9269},{"date":"2024-07-16","close":1229.8169},{"date":"2024-07-17","close":1231.7612},{"date":"2024-07-18","close":1208.4287},{"date":"2024-07-19","close":1248.2885},{"date":"2024-07-22","close":1228.8446},{"date":"2024-07-23","close":1234.6779},{"date":"2024-07-24","close":1268.7043},{"date":"2024-07-25","close":1262.8713},{"date":"2024-07-26","close":1230.7891},{"date":"2024-07-29","close":1235.65},{"date":"2024-07-30","close":1226.9003},{"date":"2024-07-31","close":1216.2062},{"date":"2024-08-01","close":1227.8724},{"date":"2024-08-02","close":1215.234},{"date":"2024-08-05","close":1086.9053},{"date":"2024-08-06","close":1093.7106},{"date":"2024-08-07","close":1166.6246},{"date":"2024-08-08","close":1146.2087},{"date":"2024-08-09","close":1176.3466},{"date":"2024-08-12","close":1179.2632},{"date":"2024-08-13","close":1185.0963},{"date":"2024-08-14","close":1122.8763},{"date":"2024-08-16","close":1168.5691},{"date":"2024-08-19","close":1126.765},{"date":"2024-08-20","close":1165.6525},{"date":"2024-08-21","close":1164.6803},{"date":"2024-08-22","close":1153.9862},{"date":"2024-08-23","close":1138.4312},{"date":"2024-08-26","close":1123.8485},{"date":"2024-08-27","close":1156.9028},{"date":"2024-08-28","close":1150.0974},{"date":"2024-08-29","close":1124.8207},{"date":"2024-08-30","close":1122.8763},{"date":"2024-09-02","close":1104.4047},{"date":"2024-09-03","close":1118.0154},{"date":"2024-09-04","close":1081.0721},{"date":"2024-09-05","close":1071.3502},{"date":"2024-09-06","close":1045.1013},{"date":"2024-09-09","close":1036.3516},{"date":"2024-09-10","close":1032.4629},{"date":"2024-09-11","close":1036.3516},{"date":"2024-09-12","close":1036.3516},{"date":"2024-09-13","close":1057.7397},{"date":"2024-09-19","close":1074.2668},{"date":"2024-09-20","close":1092.7384},{"date":"2024-09-23","close":1074.2668},{"date":"2024-09-24","close":1094.6829},{"date":"2024-09-25","close":1097.5994},{"date":"2024-09-26","close":1090.7941},{"date":"2024-09-27","close":1138.4312},{"date":"2024-09-30","close":1098.5715},{"date":"2024-10-02","close":1075.239},{"date":"2024-10-04","close":1057.7397},{"date":"2024-10-07","close":1057.7397},{"date":"2024-10-08","close":1083.9888},{"date":"2024-10-10","close":1107.3213},{"date":"2024-10-11","close":1094.6829},{"date":"2024-10-14","close":1083.0166},{"date":"2024-10-15","close":1082.0443},{"date":"2024-10-16","close":1069.406},{"date":"2024-10-17","close":1058.7119},{"date":"2024-10-18","close":1063.5729},{"date":"2024-10-21","close":1169.5413},{"date":"2024-10-22","close":1186.0685},{"date":"2024-10-23","close":1165.6525},{"date":"2024-10-24","close":1176.3466},{"date":"2024-10-25","close":1219.1228},{"date":"2024-10-28","close":1246.3441},{"date":"2024-10-29","close":1259.9547},{"date":"2024-10-30","close":1271.6208},{"date":"2024-10-31","close":1277.454},{"date":"2024-11-01","close":1278.4261},{"date":"2024-11-04","close":1290.0924},{"date":"2024-11-05","close":1329.9521},{"date":"2024-11-06","close":1323.1469},{"date":"2024-11-07","close":1336.7574},{"date":"2024-11-08","close":1362.0343},{"date":"2024-11-11","close":1325.0913},{"date":"2024-11-12","close":1337.7296},{"date":"2024-11-13","close":1332.8687},{"date":"2024-11-14","close":1355.229},{"date":"2024-11-15","close":1348.4237},{"date":"2024-11-18","close":1363.9788},{"date":"2024-11-19","close":1363.9788},{"date":"2024-11-20","close":1381.4781},{"date":"2024-11-21","close":1364.9509},{"date":"2024-11-22","close":1379.5337},{"date":"2024-11-25","close":1369.8119},{"date":"2024-11-26","close":1386.339},{"date":"2024-11-27","close":1370.7841},{"date":"2024-11-28","close":1390.2278},{"date":"2024-11-29","close":1399.9496},{"date":"2024-12-02","close":1372.7284},{"date":"2024-12-03","close":1409.6715},{"date":"2024-12-04","close":1399.9496},{"date":"2024-12-05","close":1419.3933},{"date":"2024-12-06","close":1431.0596},{"date":"2024-12-09","close":1385.3668},{"date":"2024-12-10","close":1419.3933},{"date":"2024-12-11","close":1456.3365},{"date":"2024-12-12","close":1468.0027},{"date":"2024-12-13","close":1455.3644},{"date":"2024-12-16","close":1486.4742},{"date":"2024-12-17","close":1485.5021},{"date":"2024-12-18","close":1487.4464},{"date":"2024-12-19","close":1532.167},{"date":"2024-12-20","close":1486.4742},{"date":"2024-12-23","close":1492.3074},{"date":"2024-12-24","close":1531.1948},{"date":"2024-12-26","close":1564.2493},{"date":"2024-12-27","close":1607.5638},{"date":"2024-12-30","close":1589.8442},{"date":"2025-01-02","close":1589.8442},{"date":"2025-01-03","close":1610.5172},{"date":"2025-01-06","close":1607.5638},{"date":"2025-01-07","close":1584.9221},{"date":"2025-01-08","close":1594.7664},{"date":"2025-01-09","close":1594.7664},{"date":"2025-01-10","close":1596.7352},{"date":"2025-01-13","close":1598.7041},{"date":"2025-01-14","close":1632.1744},{"date":"2025-01-15","close":1609.5327},{"date":"2025-01-16","close":1614.4548},{"date":"2025-01-17","close":1601.6573},{"date":"2025-01-20","close":1575.0779},{"date":"2025-01-21","close":1577.0468},{"date":"2025-01-22","close":1586.891},{"date":"2025-01-23","close":1575.0779},{"date":"2025-01-24","close":1627.2523},{"date":"2025-01-31","close":1616.4237},{"date":"2025-02-03","close":1594.7664},{"date":"2025-02-04","close":1596.7352},{"date":"2025-02-05","close":1625.2836},{"date":"2025-02-06","close":1626.2679},{"date":"2025-02-07","close":1585.9066},{"date":"2025-02-10","close":1588.8599},{"date":"2025-02-11","close":1586.891},{"date":"2025-02-12","close":1587.8754},{"date":"2025-02-13","close":1575.0779},{"date":"2025-02-14","close":1582.9532},{"date":"2025-02-17","close":1584.9221},{"date":"2025-02-18","close":1584.9221},{"date":"2025-02-19","close":1585.9066},{"date":"2025-02-20","close":1598.7041},{"date":"2025-02-21","close":1624.2991},{"date":"2025-02-24","close":1582.9532},{"date":"2025-02-25","close":1581.9689},{"date":"2025-02-26","close":1570.1558},{"date":"2025-02-27","close":1493.3707},{"date":"2025-02-28","close":1498.2928},{"date":"2025-03-04","close":1476.6355},{"date":"2025-03-05","close":1477.62},{"date":"2025-03-06","close":1404.7726},{"date":"2025-03-07","close":1378.1931},{"date":"2025-03-10","close":1405.7571},{"date":"2025-03-11","close":1468.7601},{"date":"2025-03-12","close":1476.6355},{"date":"2025-03-13","close":1487.4642},{"date":"2025-03-14","close":1491.4019},{"date":"2025-03-17","close":1463.838},{"date":"2025-03-18","close":1473.6823},{"date":"2025-03-19","close":1461.8691},{"date":"2025-03-20","close":1450.0562},{"date":"2025-03-21","close":1460.8848},{"date":"2025-03-24","close":1420.5234},{"date":"2025-03-25","close":1472.6979},{"date":"2025-03-26","close":1485.4954},{"date":"2025-03-27","close":1417.5701},{"date":"2025-03-28","close":1433.3209},{"date":"2025-03-31","close":1423.4767},{"date":"2025-04-01","close":1421.5078},{"date":"2025-04-02","close":1397.8816},{"date":"2025-04-03","close":1378.1931},{"date":"2025-04-04","close":1397.8816},{"date":"2025-04-07","close":1427.4143},{"date":"2025-04-08","close":1430.3677},{"date":"2025-04-09","close":1442.1807},{"date":"2025-04-10","close":1464.8225},{"date":"2025-04-11","close":1465.8069},{"date":"2025-04-14","close":1461.8691},{"date":"2025-04-15","close":1474.6667},{"date":"2025-04-16","close":1477.62},{"date":"2025-04-17","close":1432.3364},{"date":"2025-04-18","close":1461.8691},{"date":"2025-04-21","close":1486.4797},{"date":"2025-04-22","close":1491.4019},{"date":"2025-04-23","close":1471.7134},{"date":"2025-04-24","close":1508.1371},{"date":"2025-04-25","close":1476.6355},{"date":"2025-04-28","close":1476.6355},{"date":"2025-04-29","close":1451.0405},{"date":"2025-04-30","close":1447.1028},{"date":"2025-05-02","close":1445.134},{"date":"2025-05-07","close":1486.4797},{"date":"2025-05-08","close":1465.8069},{"date":"2025-05-09","close":1462.8536},{"date":"2025-05-12","close":1461.8691},{"date":"2025-05-13","close":1476.6355},{"date":"2025-05-14","close":1472.6979},{"date":"2025-05-15","close":1473.6823},{"date":"2025-05-16","close":1538.6543},{"date":"2025-05-19","close":1584.9221},{"date":"2025-05-20","close":1550.4673},{"date":"2025-05-21","close":1560.3115},{"date":"2025-05-22","close":1535.7009},{"date":"2025-05-23","close":1541.6075},{"date":"2025-05-26","close":1557.3583},{"date":"2025-05-27","close":1534.7166},{"date":"2025-05-28","close":1523.8879},{"date":"2025-05-29","close":1516.0125},{"date":"2025-05-30","close":1552.4362},{"date":"2025-06-02","close":1565.2336},{"date":"2025-06-04","close":1569.1714},{"date":"2025-06-05","close":1570.1558},{"date":"2025-06-09","close":1570.1558},{"date":"2025-06-10","close":1547.514},{"date":"2025-06-11","close":1524.8723},{"date":"2025-06-12","close":1494.3552},{"date":"2025-06-13","close":1492.3864},{"date":"2025-06-16","close":1481.5576},{"date":"2025-06-17","close":1477.62},{"date":"2025-06-18","close":1486.4797},{"date":"2025-06-19","close":1483.5265},{"date":"2025-06-20","close":1490.4175},{"date":"2025-06-23","close":1477.62},{"date":"2025-06-24","close":1484.511},{"date":"2025-06-25","close":1467.7758},{"date":"2025-06-26","close":1470.729},{"date":"2025-06-27","close":1441.1963},{"date":"2025-06-30","close":1465.8069},{"date":"2025-07-01","close":1487.4642},{"date":"2025-07-02","close":1477.62},{"date":"2025-07-03","close":1485.4954},{"date":"2025-07-04","close":1458.9159},{"date":"2025-07-07","close":1476.6355},{"date":"2025-07-08","close":1467.7758},{"date":"2025-07-09","close":1470.729},{"date":"2025-07-10","close":1459.9004},{"date":"2025-07-11","close":1456.947},{"date":"2025-07-14","close":1455.9626},{"date":"2025-07-15","close":1431.3521},{"date":"2025-07-16","close":1427.4143},{"date":"2025-07-17","close":1419.5389},{"date":"2025-07-18","close":1459.9004},{"date":"2025-07-21","close":1463.838},{"date":"2025-07-22","close":1473.6823},{"date":"2025-07-23","close":1619.377},{"date":"2025-07-24","close":1519.9502},{"date":"2025-07-25","close":1455.9626},{"date":"2025-07-28","close":1409.6947},{"date":"2025-07-29","close":1414.6168},{"date":"2025-07-30","close":1599.6885},{"date":"2025-07-31","close":1715.8505},{"date":"2025-08-01","close":1632.1744},{"date":"2025-08-04","close":1601.6573},{"date":"2025-08-05","close":1640.0499},{"date":"2025-08-06","close":1620.3615},{"date":"2025-08-07","close":1577.0468},{"date":"2025-08-08","close":1560.3115},{"date":"2025-08-11","close":1574.0935},{"date":"2025-08-12","close":1542.5919},{"date":"2025-08-13","close":1532.7477},{"date":"2025-08-14","close":1517.9813},{"date":"2025-08-18","close":1466.7913},{"date":"2025-08-19","close":1448.0873},{"date":"2025-08-20","close":1405.7571},{"date":"2025-08-21","close":1386.0686},{"date":"2025-08-22","close":1417.5701},{"date":"2025-08-25","close":1406.7415},{"date":"2025-08-26","close":1390.0062},{"date":"2025-08-27","close":1388.0374},{"date":"2025-08-28","close":1341.7695},{"date":"2025-08-29","close":1293.5327},{"date":"2025-09-01","close":1320.1122},{"date":"2025-09-02","close":1287.6262},{"date":"2025-09-03","close":1251.2025},{"date":"2025-09-04","close":1266.9532},{"date":"2025-09-05","close":1272.8599},{"date":"2025-09-08","close":1278.7664},{"date":"2025-09-09","close":1288.6106},{"date":"2025-09-10","close":1273.8442},{"date":"2025-09-11","close":1265.9689},{"date":"2025-09-12","close":1265.9689},{"date":"2025-09-15","close":1267.9377},{"date":"2025-09-16","close":1251.2025},{"date":"2025-09-17","close":1265.9689},{"date":"2025-09-18","close":1279.7509},{"date":"2025-09-19","close":1267.0},{"date":"2025-09-22","close":1215.7633},{"date":"2025-09-23","close":1224.623},{"date":"2025-09-24","close":1195.0903},{"date":"2025-09-25","close":1183.2773},{"date":"2025-09-26","close":1188.1995},{"date":"2025-09-29","close":1188.1995},{"date":"2025-09-30","close":1181.3085},{"date":"2025-10-01","close":1180.324},{"date":"2025-10-02","close":1204.9346},{"date":"2025-10-10","close":1171.4642},{"date":"2025-10-13","close":1159.6511},{"date":"2025-10-14","close":1137.9938},{"date":"2025-10-15","close":1217.7321},{"date":"2025-10-16","close":1233.4829},{"date":"2025-10-17","close":1303.377},{"date":"2025-10-20","close":1237.4205},{"date":"2025-10-21","close":1297.4705},{"date":"2025-10-22","close":1308.2991},{"date":"2025-10-23","close":1348.6605},{"date":"2025-10-24","close":1321.0966},{"date":"2025-10-27","close":1292.5483},{"date":"2025-10-28","close":1318.1433},{"date":"2025-10-29","close":1345.7072},{"date":"2025-10-30","close":1332.9097},{"date":"2025-10-31","close":1338.8163},{"date":"2025-11-03","close":1327.9875},{"date":"2025-11-04","close":1327.9875},{"date":"2025-11-05","close":1300.4237},{"date":"2025-11-06","close":1292.5483},{"date":"2025-11-07","close":1290.5795},{"date":"2025-11-10","close":1319.1278},{"date":"2025-11-11","close":1343.7384},{"date":"2025-11-12","close":1354.567},{"date":"2025-11-13","close":1329.9564},{"date":"2025-11-14","close":1349.6449},{"date":"2025-11-17","close":1339.8007},{"date":"2025-11-18","close":1250.2181},{"date":"2025-11-19","close":1242.3427},{"date":"2025-11-20","close":1255.1403},{"date":"2025-11-21","close":1233.4829},{"date":"2025-11-24","close":1180.324},{"date":"2025-11-25","close":1196.0748},{"date":"2025-11-26","close":1245.296},{"date":"2025-11-27","close":1200.9969},{"date":"2025-11-28","close":1296.486},{"date":"2025-12-01","close":1385.0841},{"date":"2025-12-02","close":1437.2585},{"date":"2025-12-03","close":1423.4767},{"date":"2025-12-04","close":1407.7258},{"date":"2025-12-05","close":1360.4735},{"date":"2025-12-08","close":1324.0499},{"date":"2025-12-09","close":1340.785},{"date":"2025-12-10","close":1404.7726},{"date":"2025-12-11","close":1348.6605},{"date":"2025-12-12","close":1344.7228},{"date":"2025-12-15","close":1362.4424},{"date":"2025-12-16","close":1333.8942},{"date":"2025-12-17","close":1334.8785},{"date":"2025-12-18","close":1327.0032},{"date":"2025-12-19","close":1296.486},{"date":"2025-12-22","close":1320.1122},{"date":"2025-12-23","close":1300.4237},{"date":"2025-12-24","close":1273.8442},{"date":"2025-12-26","close":1264.0},{"date":"2025-12-29","close":1256.0},{"date":"2025-12-30","close":1245.0},{"date":"2026-01-02","close":1255.0},{"date":"2026-01-05","close":1269.0},{"date":"2026-01-06","close":1251.0},{"date":"2026-01-07","close":1235.0},{"date":"2026-01-08","close":1235.0},{"date":"2026-01-09","close":1245.0},{"date":"2026-01-12","close":1245.0},{"date":"2026-01-13","close":1317.0},{"date":"2026-01-14","close":1286.0},{"date":"2026-01-15","close":1320.0},{"date":"2026-01-16","close":1288.0},{"date":"2026-01-19","close":1318.0},{"date":"2026-01-20","close":1294.0},{"date":"2026-01-21","close":1285.0},{"date":"2026-01-22","close":1274.0},{"date":"2026-01-23","close":1293.0},{"date":"2026-01-26","close":1283.0},{"date":"2026-01-27","close":1306.0},{"date":"2026-01-28","close":1275.0},{"date":"2026-01-29","close":1268.0},{"date":"2026-01-30","close":1247.0},{"date":"2026-02-02","close":1274.0},{"date":"2026-02-03","close":1255.0},{"date":"2026-02-04","close":1225.0},{"date":"2026-02-05","close":1177.0},{"date":"2026-02-06","close":1182.0},{"date":"2026-02-09","close":1216.0},{"date":"2026-02-10","close":1215.0},{"date":"2026-02-11","close":1220.0},{"date":"2026-02-12","close":1204.0},{"date":"2026-02-13","close":1171.0},{"date":"2026-02-19","close":1215.0},{"date":"2026-02-20","close":1240.0},{"date":"2026-02-23","close":1291.0},{"date":"2026-02-24","close":1309.0},{"date":"2026-02-25","close":1318.0},{"date":"2026-02-26","close":1322.0},{"date":"2026-02-27","close":1318.0},{"date":"2026-03-03","close":1319.0},{"date":"2026-03-04","close":1290.0},{"date":"2026-03-05","close":1305.0},{"date":"2026-03-06","close":1696.0},{"date":"2026-03-09","close":1775.0},{"date":"2026-03-10","close":1574.0},{"date":"2026-03-11","close":1712.0},{"date":"2026-03-12","close":1717.0},{"date":"2026-03-13","close":1640.0},{"date":"2026-03-16","close":1609.0},{"date":"2026-03-17","close":1624.0},{"date":"2026-03-18","close":1523.0},{"date":"2026-03-19","close":1588.0},{"date":"2026-03-20","close":1590.0},{"date":"2026-03-23","close":1512.0},{"date":"2026-03-24","close":1542.0},{"date":"2026-03-25","close":1524.0},{"date":"2026-03-26","close":1520.0},{"date":"2026-03-27","close":1481.0},{"date":"2026-03-30","close":1566.0},{"date":"2026-03-31","close":1530.0},{"date":"2026-04-01","close":1556.0},{"date":"2026-04-02","close":1476.0},{"date":"2026-04-03","close":1576.0},{"date":"2026-04-06","close":1674.0},{"date":"2026-04-07","close":1715.0},{"date":"2026-04-08","close":1637.0},{"date":"2026-04-09","close":1796.0},{"date":"2026-04-10","close":1763.0},{"date":"2026-04-13","close":1754.0},{"date":"2026-04-14","close":1722.0},{"date":"2026-04-15","close":1715.0},{"date":"2026-04-16","close":1773.0},{"date":"2026-04-17","close":1830.0},{"date":"2026-04-20","close":1815.0},{"date":"2026-04-21","close":1793.0},{"date":"2026-04-22","close":1791.0},{"date":"2026-04-23","close":1765.0},{"date":"2026-04-24","close":1750.0},{"date":"2026-04-27","close":1740.0},{"date":"2026-04-28","close":1655.0},{"date":"2026-04-29","close":1624.0},{"date":"2026-04-30","close":1618.0},{"date":"2026-05-04","close":1575.0},{"date":"2026-05-06","close":1490.0},{"date":"2026-05-07","close":1472.0},{"date":"2026-05-08","close":1459.0},{"date":"2026-05-11","close":1389.0},{"date":"2026-05-12","close":1436.0},{"date":"2026-05-13","close":1385.0},{"date":"2026-05-14","close":1426.0},{"date":"2026-05-15","close":1640.0},{"date":"2026-05-18","close":1697.0},{"date":"2026-05-19","close":1922.0},{"date":"2026-05-20","close":1955.0},{"date":"2026-05-21","close":1850.0},{"date":"2026-05-22","close":1929.0},{"date":"2026-05-26","close":1772.0},{"date":"2026-05-27","close":1697.0},{"date":"2026-05-28","close":1578.0},{"date":"2026-05-29","close":1489.0},{"date":"2026-06-01","close":1346.0},{"date":"2026-06-02","close":1309.0},{"date":"2026-06-04","close":1309.0},{"date":"2026-06-05","close":1270.0},{"date":"2026-06-08","close":1200.0},{"date":"2026-06-09","close":1256.0},{"date":"2026-06-10","close":1217.0},{"date":"2026-06-11","close":1250.0},{"date":"2026-06-12","close":1210.0},{"date":"2026-06-15","close":1200.0},{"date":"2026-06-16","close":1276.0},{"date":"2026-06-17","close":1273.0},{"date":"2026-06-18","close":1293.0},{"date":"2026-06-19","close":1287.0},{"date":"2026-06-22","close":1412.0},{"date":"2026-06-23","close":1232.0},{"date":"2026-06-24","close":1268.0},{"date":"2026-06-25","close":1190.0},{"date":"2026-06-26","close":1174.0},{"date":"2026-06-29","close":1175.0},{"date":"2026-06-30","close":1197.0},{"date":"2026-07-01","close":1218.0},{"date":"2026-07-02","close":1204.0},{"date":"2026-07-03","close":1176.0},{"date":"2026-07-06","close":1188.0},{"date":"2026-07-07","close":1199.0},{"date":"2026-07-08","close":1156.0},{"date":"2026-07-09","close":1171.0},{"date":"2026-07-10","close":1261.0},{"date":"2026-07-13","close":1261.0},{"date":"2026-07-14","close":1265.0},{"date":"2026-07-15","close":1383.0},{"date":"2026-07-16","close":1372.0},{"date":"2026-07-20","close":1324.0},{"date":"2026-07-21","close":1256.0},{"date":"2026-07-22","close":1285.0},{"date":"2026-07-23","close":1462.0},{"date":"2026-07-24","close":1411.0},{"date":"2026-07-27","close":1341.0},{"date":"2026-07-28","close":1299.0},{"date":"2026-07-29","close":1178.0},{"date":"2026-07-30","close":1236.0},{"date":"2026-07-31","close":1279.0},{"date":"2026-08-03","close":1279.0},{"date":"2026-08-04","close":1370.0},{"date":"2026-08-05","close":1325.0},{"date":"2026-08-06","close":1311.0},{"date":"2026-08-07","close":1355.0},{"date":"2026-08-10","close":1358.0},{"date":"2026-08-11","close":1350.0},{"date":"2026-08-12","close":1376.0},{"date":"2026-08-13","close":1347.0},{"date":"2026-08-14","close":1370.0},{"date":"2026-08-18","close":1447.0},{"date":"2026-08-19","close":1410.0},{"date":"2026-08-20","close":1410.0},{"date":"2026-08-21","close":1350.0},{"date":"2026-08-24","close":1317.0},{"date":"2026-08-25","close":1319.0},{"date":"2026-08-26","close":1310.0},{"date":"2026-08-27","close":1309.0},{"date":"2026-08-28","close":1301.0},{"date":"2026-08-31","close":1311.0},{"date":"2026-09-01","close":1367.0},{"date":"2026-09-02","close":1342.0},{"date":"2026-09-03","close":1345.0},{"date":"2026-09-04","close":1547.0},{"date":"2026-09-07","close":1540.0},{"date":"2026-09-08","close":1585.0},{"date":"2026-09-09","close":1615.0},{"date":"2026-09-10","close":1641.0},{"date":"2026-09-11","close":1560.0},{"date":"2026-09-14","close":1535.0},{"date":"2026-09-15","close":1568.0},{"date":"2026-09-16","close":1590.0},{"date":"2026-09-17","close":1563.0},{"date":"2026-09-18","close":1501.0},{"date":"2026-09-21","close":1517.0},{"date":"2026-09-22","close":1492.0},{"date":"2026-09-23","close":1511.0},{"date":"2026-09-28","close":1535.0},{"date":"2026-09-29","close":1536.0},{"date":"2026-09-30","close":1541.0},{"date":"2026-10-01","close":1516.0},{"date":"2026-10-02","close":1496.0},{"date":"2026-10-06","close":1573.0},{"date":"2026-10-07","close":1532.0},{"date":"2026-10-08","close":1500.0},{"date":"2026-10-12","close":1418.0},{"date":"2026-10-13","close":1458.0},{"date":"2026-10-14","close":1422.0},{"date":"2026-10-15","close":1400.0},{"date":"2026-10-16","close":1464.0},{"date":"2026-10-19","close":1518.0},{"date":"2026-10-20","close":1526.0},{"date":"2026-10-21","close":1630.0},{"date":"2026-10-22","close":1568.0},{"date":"2026-10-23","close":1501.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":10675.0,"foreign_net":-10956.0,"institution_net":281.0},{"date":"2026-10-21","retail_net":-41822.0,"foreign_net":41728.0,"institution_net":94.0},{"date":"2026-10-20","retail_net":12616.0,"foreign_net":-12616.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":93293.0,"foreign_net":-93293.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-15071.0,"foreign_net":15071.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-36930.0,"foreign_net":36930.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-4407.0,"foreign_net":4407.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-12979.0,"foreign_net":12979.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-130.0,"foreign_net":130.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-2786.0,"foreign_net":2786.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-21831.0,"foreign_net":21831.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-9626.0,"foreign_net":9626.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":28837.0,"foreign_net":-5359.0,"institution_net":-23478.0},{"date":"2026-10-01","retail_net":30550.0,"foreign_net":3430.0,"institution_net":-33980.0},{"date":"2026-09-30","retail_net":-266.0,"foreign_net":-2211.0,"institution_net":2477.0},{"date":"2026-09-29","retail_net":-409.0,"foreign_net":409.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":1750.0,"foreign_net":-1566.0,"institution_net":-184.0},{"date":"2026-09-23","retail_net":510.0,"foreign_net":-510.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":2301.0,"foreign_net":-2022.0,"institution_net":-279.0},{"date":"2026-09-21","retail_net":-12556.0,"foreign_net":12556.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":20719.0,"foreign_net":-20719.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":14050.0,"foreign_net":-14513.0,"institution_net":463.0},{"date":"2026-09-16","retail_net":8660.0,"foreign_net":-8660.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":640.0,"foreign_net":-640.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-6675.0,"foreign_net":7145.0,"institution_net":-470.0},{"date":"2026-09-11","retail_net":21732.0,"foreign_net":-22202.0,"institution_net":470.0},{"date":"2026-09-10","retail_net":-4704.0,"foreign_net":5871.0,"institution_net":-1167.0},{"date":"2026-09-09","retail_net":42877.0,"foreign_net":-44044.0,"institution_net":1167.0},{"date":"2026-09-08","retail_net":-12585.0,"foreign_net":13096.0,"institution_net":-511.0},{"date":"2026-09-07","retail_net":26557.0,"foreign_net":-39452.0,"institution_net":12895.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":10675.0,"foreign_net":-10956.0,"institution_net":281.0},"d3":{"retail_net":-18531.0,"foreign_net":18156.0,"institution_net":375.0},"d7":{"retail_net":18354.0,"foreign_net":-18729.0,"institution_net":375.0},"d14":{"retail_net":30389.0,"foreign_net":26694.0,"institution_net":-57083.0},"d30":{"retail_net":132990.0,"foreign_net":-90768.0,"institution_net":-42222.0}},"analysis":"최근 5일 외국인 순매수 -6.01만, 기관 순매수 375.00. 30일 누적: 외국인 -9.08만, 기관 -4.22만.","foreign_flow":-60066.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":375.0},"insider_trades":[],"price_analysis":{"current":1514.0,"low_30d":1352.0,"support":1399.0,"high_30d":1822.0,"change_1d":-3.4,"change_7d":-1.3,"change_30d":-5.4,"resistance":1775.0,"position_in_range":34.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.61,"per":10.7,"quarter":"2024-Q2"},{"pbr":0.52,"per":13.98,"quarter":"2024-Q3"},{"pbr":0.76,"per":52.13,"quarter":"2024-Q4"},{"pbr":0.66,"per":13.0,"quarter":"2025-Q1"},{"pbr":0.69,"per":15.7,"quarter":"2025-Q2"},{"pbr":0.55,"per":11.96,"quarter":"2025-Q3"},{"pbr":0.56,"per":7.01,"quarter":"2025-Q4"},{"pbr":0.66,"per":7.57,"quarter":"2026-Q1"},{"pbr":0.48,"per":3.37,"quarter":"2026-Q2"},{"pbr":0.54,"per":4.26,"quarter":"현재"}],"timeline":[{"close":1277.454,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1098.5715,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1589.8442,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1423.4767,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1465.8069,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1181.3085,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1245.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1530.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1197.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.61,"pbr_5y_low":0.48,"per_5y_avg":15.05,"per_5y_low":3.37,"current_pbr":0.54,"current_per":4.26,"pbr_5y_high":0.76,"per_5y_high":52.13,"pbr_5y_median":0.61,"per_5y_median":11.96,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":11.1,"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 10% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.2%"},"momentum":{"grade":"C","reason":"RSI 52"},"valuation":{"grade":"C","reason":"PER 4.21x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.06,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.96,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.76,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.41,"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":27.18,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.59,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.75,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.61,"per":10.7,"close":1277.454,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.52,"per":13.98,"close":1098.5715,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.76,"per":52.13,"close":1589.8442,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.66,"per":13.0,"close":1423.4767,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.69,"per":15.7,"close":1465.8069,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.55,"per":11.96,"close":1181.3085,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.56,"per":7.01,"close":1245.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.66,"per":7.57,"close":1530.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.48,"per":3.37,"close":1197.0,"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":"4.2배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"5.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":144.0,"pbr":null,"per":null,"roa":0.020561470262828722,"roe":0.049626654518087385,"revenue":36544053954.0,"market_cap":null,"net_income":3030068949.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.271829865195147,"total_assets":147366356115.0,"total_equity":61057288234.0,"profit_margin":0.08291551213267453,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3727645018.0,"operating_margin":0.10200414608330512},{"eps":127.96,"pbr":0.68,"per":9.95,"roa":0.01858182974054526,"roe":0.047080738140713216,"revenue":33165142668.0,"market_cap":36600000000.0,"net_income":2647156642.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2340023733860815,"total_assets":142459417558.0,"total_equity":56225895059.0,"profit_margin":0.07981743568840902,"dividend_yield":1.13,"fiscal_quarter":"Q1","operating_income":2559375456.0,"operating_margin":0.07717064514453184},{"eps":41.32,"pbr":null,"per":null,"roa":0.006499517678149414,"roe":0.015831951187009797,"revenue":30749760850.0,"market_cap":null,"net_income":854806057.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.22211626507657864,"total_assets":131518383260.0,"total_equity":53992464157.0,"profit_margin":0.0277987871570715,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1501524424.0,"operating_margin":0.048830442334968596},{"eps":42.37,"pbr":null,"per":null,"roa":0.006666075067291688,"roe":0.016628417712424477,"revenue":28450286196.0,"market_cap":null,"net_income":876559900.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2122999128862612,"total_assets":131495653912.0,"total_equity":52714570632.0,"profit_margin":0.03081023136151231,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":701729539.0,"operating_margin":0.02466511353051557},{"eps":-9.57,"pbr":null,"per":null,"roa":-0.0018006016789666672,"roe":-0.0038172831134094224,"revenue":25761321264.0,"market_cap":null,"net_income":-197880363.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.20033251210651104,"total_assets":109896800226.0,"total_equity":51838010732.0,"profit_margin":-0.007681297126499746,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":469125014.0,"operating_margin":0.018210440729822964},{"eps":103.51,"pbr":null,"per":null,"roa":0.0197070783336065,"roe":0.04079086166878428,"revenue":26077418115.0,"market_cap":null,"net_income":2141247137.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2420015534195073,"total_assets":108653708112.0,"total_equity":52493304858.0,"profit_margin":0.08211116328914221,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2450604224.0,"operating_margin":0.0939741892081865},{"eps":-37.52,"pbr":null,"per":null,"roa":-0.0075141383578741635,"roe":-0.015297871197734191,"revenue":23275613695.0,"market_cap":null,"net_income":-776117863.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.20156987392379044,"total_assets":103287672656.0,"total_equity":50733716670.0,"profit_margin":-0.03334467882007869,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":707645038.0,"operating_margin":0.030402851983748737},{"eps":36.93,"pbr":null,"per":null,"roa":0.007122712781351323,"roe":0.014766490970085352,"revenue":23686776882.0,"market_cap":null,"net_income":764038698.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.19292913627572203,"total_assets":107267935891.0,"total_equity":51741385245.0,"profit_margin":0.032255916531244336,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":267056808.0,"operating_margin":0.011274510218523702},{"eps":6.58,"pbr":null,"per":null,"roa":0.0012758776857654823,"roe":0.0026708681286731505,"revenue":25157693064.0,"market_cap":null,"net_income":136064231.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2164103764661464,"total_assets":106643632472.0,"total_equity":50943822175.0,"profit_margin":0.0054084542113563006,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1830236503.0,"operating_margin":0.0727505697101862},{"eps":24.51,"pbr":null,"per":null,"roa":0.004593696735286983,"roe":0.009942054716201056,"revenue":27992388759.0,"market_cap":null,"net_income":507143944.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.20700121668383836,"total_assets":110399961779.0,"total_equity":51009973137.0,"profit_margin":0.018117208515723588,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2098667945.0,"operating_margin":0.0749728064678026},{"eps":10.55,"pbr":null,"per":null,"roa":0.0020440732841795844,"roe":0.004278630862858118,"revenue":27669220963.0,"market_cap":null,"net_income":218153809.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.19702873175540658,"total_assets":106725042927.0,"total_equity":50986826392.0,"profit_margin":0.007884349519334893,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1083106606.0,"operating_margin":0.03914481753744922},{"eps":77.78,"pbr":null,"per":null,"roa":0.01456932959268081,"roe":0.03202769039558179,"revenue":30570023362.0,"market_cap":null,"net_income":1609144318.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.22118840796847933,"total_assets":110447382480.0,"total_equity":50242284040.0,"profit_margin":0.05263798129772591,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2877162607.0,"operating_margin":0.09411712163021932}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":119.42,"per":10.7,"date":"2024-06","close":1277.45,"source":"reported"},{"eps":119.42,"per":10.18,"date":"2024-07","close":1216.21,"source":"reported"},{"eps":119.42,"per":9.4,"date":"2024-08","close":1122.88,"source":"reported"},{"eps":78.57,"per":13.98,"date":"2024-09","close":1098.57,"source":"reported"},{"eps":78.57,"per":16.26,"date":"2024-10","close":1277.45,"source":"reported"},{"eps":78.57,"per":17.82,"date":"2024-11","close":1399.95,"source":"reported"},{"eps":30.5,"per":52.13,"date":"2024-12","close":1589.84,"source":"reported"},{"eps":30.5,"per":53.0,"date":"2025-01","close":1616.42,"source":"reported"},{"eps":30.5,"per":49.12,"date":"2025-02","close":1498.29,"source":"reported"},{"eps":109.5,"per":13.0,"date":"2025-03","close":1423.48,"source":"reported"},{"eps":109.5,"per":13.22,"date":"2025-04","close":1447.1,"source":"reported"},{"eps":109.5,"per":14.18,"date":"2025-05","close":1552.44,"source":"reported"},{"eps":93.35,"per":15.7,"date":"2025-06","close":1465.81,"source":"reported"},{"eps":93.35,"per":18.38,"date":"2025-07","close":1715.85,"source":"reported"},{"eps":93.35,"per":13.86,"date":"2025-08","close":1293.53,"source":"reported"},{"eps":98.79,"per":11.96,"date":"2025-09","close":1181.31,"source":"reported"},{"eps":98.79,"per":13.55,"date":"2025-10","close":1338.82,"source":"reported"},{"eps":98.79,"per":13.12,"date":"2025-11","close":1296.49,"source":"reported"},{"eps":177.63,"per":7.01,"date":"2025-12","close":1245.0,"source":"reported"},{"eps":177.63,"per":7.02,"date":"2026-01","close":1247.0,"source":"reported"},{"eps":177.63,"per":7.42,"date":"2026-02","close":1318.0,"source":"reported"},{"eps":202.08,"per":7.57,"date":"2026-03","close":1530.0,"source":"reported"},{"eps":202.08,"per":8.01,"date":"2026-04","close":1618.0,"source":"reported"},{"eps":202.08,"per":7.37,"date":"2026-05","close":1489.0,"source":"reported"},{"eps":355.65,"per":3.37,"date":"2026-06","close":1197.0,"source":"reported"},{"eps":355.65,"per":3.6,"date":"2026-07","close":1279.0,"source":"reported"},{"eps":355.65,"per":3.69,"date":"2026-08","close":1311.0,"source":"reported"},{"eps":355.65,"per":4.33,"date":"2026-09","close":1541.0,"source":"reported"},{"eps":355.65,"per":4.22,"date":"2026-10","close":1501.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.59,"std":13.22,"count":29,"current":4.22,"lower_1sd":1.37,"upper_1sd":27.82},"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":"디와이씨","phase":"above-fold","symbol_resolved":true}