{"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":"2026-10-23T09:35:18.643572+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.7,"direction":"higher_better","percentile":51},{"name":"영업이익 성장률","unit":"%","value":15.4,"direction":"higher_better","percentile":67}],"summary":"매출 +0.7%","percentile":59},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":24.2,"direction":null,"percentile":24},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.8,"direction":"higher_better","percentile":34}],"summary":"RSI 24","percentile":29},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -2,752원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -2,752, PBR 0.19x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.79,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.64,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.8,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x, 순차입금비율 1.6x","percentile":36}},"signals":[],"summary":"CJ(001040)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 3.45조. 현재가 118,200원, 전일 대비 +0.0%, 30일 -9.8%. ROE 0.9%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 13.35만, 기관 순매도 10.79만.","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":1.54,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.54%","value_pct":1.54},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.64,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":1.54},"catalysts":["RSI 24 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-2848.5531226048624,"grade":"D","trend":"하락","atr_14":5957.142857142857,"rsi_14":24.20382165605095,"sma_20":127815.0,"sma_60":130128.33333333333,"comment":"하락 추세, RSI 24","analysis":"RSI(14) 24.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2848.55)가 시그널선(-1806.36)을 하회합니다(데드크로스). 현재가가 SMA20(127815)과 SMA60(130128) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 118213~137417 (현재 위치 -0%).","bb_lower":118213.0679027604,"bb_upper":137416.9320972396,"macd_signal":-1806.3605793289526},"change_pct":-1.44,"chart_data":[{"date":"2024-10-23","open":103715,"high":103811,"low":99201,"close":100930,"volume":91040,"rsi_14":28.83,"sma_20":113480.0,"sma_60":118766.67,"sma_120":123182.5},{"date":"2024-10-24","open":99969,"high":101698,"low":98337,"close":99489,"volume":90843,"rsi_14":31.23,"sma_20":112525.0,"sma_60":118368.33,"sma_120":123016.67},{"date":"2024-10-25","open":99393,"high":100065,"low":98529,"close":99201,"volume":70774,"rsi_14":24.73,"sma_20":111665.0,"sma_60":117985.0,"sma_120":122856.67},{"date":"2024-10-28","open":99201,"high":100162,"low":98721,"close":100162,"volume":44078,"rsi_14":30.27,"sma_20":111045.0,"sma_60":117671.67,"sma_120":122709.17},{"date":"2024-10-29","open":100162,"high":100834,"low":97377,"close":100834,"volume":67798,"rsi_14":39.09,"sma_20":110395.0,"sma_60":117375.0,"sma_120":122520.0},{"date":"2024-10-30","open":100834,"high":101122,"low":98241,"close":98529,"volume":62211,"rsi_14":26.85,"sma_20":109480.0,"sma_60":117021.67,"sma_120":122310.83},{"date":"2024-10-31","open":98529,"high":99009,"low":95744,"close":98721,"volume":81052,"rsi_14":33.15,"sma_20":108675.0,"sma_60":116581.67,"sma_120":122088.33},{"date":"2024-11-01","open":97857,"high":99777,"low":96512,"close":97473,"volume":47908,"rsi_14":20.71,"sma_20":108005.0,"sma_60":116068.33,"sma_120":121873.33},{"date":"2024-11-04","open":97665,"high":103619,"low":97377,"close":103619,"volume":113204,"rsi_14":42.24,"sma_20":107530.0,"sma_60":115618.33,"sma_120":121678.33},{"date":"2024-11-05","open":101986,"high":102754,"low":100065,"close":100065,"volume":56232,"rsi_14":38.28,"sma_20":107010.0,"sma_60":115246.67,"sma_120":121435.0},{"date":"2024-11-06","open":100354,"high":101122,"low":99009,"close":99681,"volume":45122,"rsi_14":33.88,"sma_20":106710.0,"sma_60":115136.67,"sma_120":121193.33},{"date":"2024-11-07","open":98625,"high":101314,"low":97569,"close":101122,"volume":75275,"rsi_14":41.7,"sma_20":106345.0,"sma_60":114968.33,"sma_120":120858.33},{"date":"2024-11-08","open":101794,"high":101794,"low":98529,"close":98721,"volume":57865,"rsi_14":40.66,"sma_20":106040.0,"sma_60":114716.67,"sma_120":120460.83},{"date":"2024-11-11","open":98049,"high":98241,"low":92671,"close":92863,"volume":136771,"rsi_14":32.45,"sma_20":105305.0,"sma_60":114310.0,"sma_120":120022.5},{"date":"2024-11-12","open":92191,"high":94111,"low":91231,"close":92479,"volume":77965,"rsi_14":34.51,"sma_20":104545.0,"sma_60":113948.33,"sma_120":119552.5},{"date":"2024-11-13","open":91423,"high":92959,"low":90270,"close":92479,"volume":60723,"rsi_14":36.43,"sma_20":103850.0,"sma_60":113548.33,"sma_120":119171.67},{"date":"2024-11-14","open":93343,"high":94496,"low":88926,"close":89118,"volume":78619,"rsi_14":32.56,"sma_20":102905.0,"sma_60":113166.67,"sma_120":118787.5},{"date":"2024-11-15","open":88350,"high":90750,"low":85853,"close":86429,"volume":138985,"rsi_14":27.59,"sma_20":101945.0,"sma_60":112720.0,"sma_120":118404.17},{"date":"2024-11-18","open":85949,"high":93631,"low":85949,"close":93535,"volume":91446,"rsi_14":40.16,"sma_20":101450.0,"sma_60":112188.33,"sma_120":118067.5},{"date":"2024-11-19","open":93151,"high":96896,"low":92959,"close":93631,"volume":121005,"rsi_14":42.98,"sma_20":100960.0,"sma_60":111688.33,"sma_120":117736.67},{"date":"2024-11-20","open":92767,"high":95552,"low":92191,"close":93151,"volume":62379,"rsi_14":42.08,"sma_20":100555.0,"sma_60":111226.67,"sma_120":117370.0},{"date":"2024-11-21","open":93535,"high":94592,"low":92767,"close":93727,"volume":29009,"rsi_14":44.57,"sma_20":100255.0,"sma_60":110800.0,"sma_120":117008.33},{"date":"2024-11-22","open":94208,"high":94400,"low":92191,"close":92767,"volume":35180,"rsi_14":31.48,"sma_20":99920.0,"sma_60":110346.67,"sma_120":116654.17},{"date":"2024-11-25","open":93919,"high":95552,"low":92479,"close":95264,"volume":60220,"rsi_14":41.5,"sma_20":99665.0,"sma_60":109875.0,"sma_120":116345.83},{"date":"2024-11-26","open":93727,"high":95264,"low":92767,"close":94304,"volume":44539,"rsi_14":40.67,"sma_20":99325.0,"sma_60":109458.33,"sma_120":116025.0},{"date":"2024-11-27","open":93151,"high":95072,"low":92383,"close":92959,"volume":67609,"rsi_14":35.79,"sma_20":99035.0,"sma_60":109071.67,"sma_120":115682.5},{"date":"2024-11-28","open":93823,"high":96704,"low":92959,"close":94304,"volume":54017,"rsi_14":42.01,"sma_20":98805.0,"sma_60":108736.67,"sma_120":115385.0},{"date":"2024-11-29","open":94111,"high":94111,"low":90270,"close":92191,"volume":79356,"rsi_14":48.59,"sma_20":98530.0,"sma_60":108468.33,"sma_120":115142.5},{"date":"2024-12-02","open":93247,"high":93439,"low":90750,"close":91134,"volume":45305,"rsi_14":47.27,"sma_20":97880.0,"sma_60":108185.0,"sma_120":114909.17},{"date":"2024-12-03","open":91807,"high":96032,"low":91519,"close":95648,"volume":91596,"rsi_14":55.45,"sma_20":97650.0,"sma_60":107980.0,"sma_120":114678.33},{"date":"2024-12-04","open":94784,"high":94784,"low":92479,"close":93727,"volume":76367,"rsi_14":58.33,"sma_20":97340.0,"sma_60":107660.0,"sma_120":114429.17},{"date":"2024-12-05","open":93247,"high":93343,"low":90846,"close":91711,"volume":65401,"rsi_14":59.79,"sma_20":96850.0,"sma_60":107343.33,"sma_120":114125.0},{"date":"2024-12-06","open":92287,"high":92287,"low":88061,"close":90942,"volume":51897,"rsi_14":43.72,"sma_20":96445.0,"sma_60":107011.67,"sma_120":113825.83},{"date":"2024-12-09","open":89982,"high":90174,"low":85853,"close":86909,"volume":99664,"rsi_14":36.33,"sma_20":96135.0,"sma_60":106570.0,"sma_120":113503.33},{"date":"2024-12-10","open":87869,"high":90462,"low":87197,"close":89694,"volume":49330,"rsi_14":43.57,"sma_20":95990.0,"sma_60":106085.0,"sma_120":113205.83},{"date":"2024-12-11","open":89118,"high":93823,"low":88830,"close":93151,"volume":46638,"rsi_14":49.03,"sma_20":96025.0,"sma_60":105683.33,"sma_120":112945.0},{"date":"2024-12-12","open":94208,"high":94688,"low":91615,"close":91807,"volume":89870,"rsi_14":48.41,"sma_20":96165.0,"sma_60":105253.33,"sma_120":112671.67},{"date":"2024-12-13","open":91423,"high":95072,"low":91423,"close":94592,"volume":46775,"rsi_14":48.9,"sma_20":96590.0,"sma_60":104830.0,"sma_120":112452.5},{"date":"2024-12-16","open":94592,"high":101218,"low":93631,"close":99873,"volume":144072,"rsi_14":58.01,"sma_20":96920.0,"sma_60":104538.33,"sma_120":112297.5},{"date":"2024-12-17","open":100162,"high":108612,"low":100065,"close":106500,"volume":337359,"rsi_14":66.91,"sma_20":97590.0,"sma_60":104335.0,"sma_120":112175.83},{"date":"2024-12-18","open":106500,"high":109189,"low":102754,"close":104483,"volume":119001,"rsi_14":62.5,"sma_20":98180.0,"sma_60":104071.67,"sma_120":112107.5},{"date":"2024-12-19","open":101890,"high":103907,"low":99297,"close":100450,"volume":127240,"rsi_14":59.68,"sma_20":98530.0,"sma_60":103770.0,"sma_120":111968.33},{"date":"2024-12-20","open":99585,"high":105539,"low":98913,"close":101986,"volume":119185,"rsi_14":62.58,"sma_20":99010.0,"sma_60":103531.67,"sma_120":111836.67},{"date":"2024-12-23","open":101794,"high":104675,"low":99585,"close":103619,"volume":121446,"rsi_14":59.9,"sma_20":99445.0,"sma_60":103385.0,"sma_120":111725.83},{"date":"2024-12-24","open":103907,"high":103907,"low":97569,"close":98145,"volume":163511,"rsi_14":55.04,"sma_20":99645.0,"sma_60":103121.67,"sma_120":111565.0},{"date":"2024-12-26","open":99009,"high":99105,"low":95936,"close":98049,"volume":109562,"rsi_14":57.57,"sma_20":99910.0,"sma_60":102808.33,"sma_120":111416.67},{"date":"2024-12-27","open":97953,"high":99201,"low":96416,"close":97281,"volume":95146,"rsi_14":57.57,"sma_20":100065.0,"sma_60":102515.0,"sma_120":111271.67},{"date":"2024-12-30","open":97281,"high":97281,"low":93535,"close":95168,"volume":111651,"rsi_14":60.34,"sma_20":100220.0,"sma_60":102251.67,"sma_120":111122.5},{"date":"2025-01-02","open":95168,"high":95840,"low":93439,"close":93631,"volume":64032,"rsi_14":55.09,"sma_20":100350.0,"sma_60":101920.0,"sma_120":111048.33},{"date":"2025-01-03","open":93631,"high":95360,"low":93151,"close":93247,"volume":69890,"rsi_14":50.13,"sma_20":100225.0,"sma_60":101628.33,"sma_120":110926.67},{"date":"2025-01-06","open":93343,"high":94496,"low":92287,"close":93919,"volume":81745,"rsi_14":53.02,"sma_20":100235.0,"sma_60":101428.33,"sma_120":110799.17},{"date":"2025-01-07","open":94496,"high":95648,"low":93631,"close":93919,"volume":53166,"rsi_14":48.96,"sma_20":100350.0,"sma_60":101181.67,"sma_120":110631.67},{"date":"2025-01-08","open":93055,"high":96224,"low":93055,"close":94496,"volume":37804,"rsi_14":40.21,"sma_20":100535.0,"sma_60":101006.67,"sma_120":110452.5},{"date":"2025-01-09","open":93919,"high":95840,"low":92671,"close":94688,"volume":75107,"rsi_14":21.92,"sma_20":100940.0,"sma_60":100793.33,"sma_120":110255.0},{"date":"2025-01-10","open":94304,"high":98049,"low":92959,"close":97185,"volume":78662,"rsi_14":33.04,"sma_20":101330.0,"sma_60":100621.67,"sma_120":110097.5},{"date":"2025-01-13","open":97281,"high":99009,"low":94208,"close":96032,"volume":70413,"rsi_14":38.14,"sma_20":101480.0,"sma_60":100451.67,"sma_120":109945.83},{"date":"2025-01-14","open":96416,"high":96416,"low":91327,"close":91423,"volume":150102,"rsi_14":25.66,"sma_20":101460.0,"sma_60":100176.67,"sma_120":109766.67},{"date":"2025-01-15","open":91903,"high":91903,"low":89502,"close":90174,"volume":79373,"rsi_14":18.47,"sma_20":101230.0,"sma_60":99921.67,"sma_120":109579.17},{"date":"2025-01-16","open":91134,"high":93535,"low":90558,"close":92575,"volume":68607,"rsi_14":34.74,"sma_20":100850.0,"sma_60":99740.0,"sma_120":109418.33},{"date":"2025-01-17","open":92575,"high":95648,"low":92191,"close":94208,"volume":80861,"rsi_14":40.29,"sma_20":100210.0,"sma_60":99586.67,"sma_120":109260.83},{"date":"2025-01-20","open":93823,"high":94976,"low":92575,"close":92575,"volume":37582,"rsi_14":38.6,"sma_20":99590.0,"sma_60":99441.67,"sma_120":109104.17},{"date":"2025-01-21","open":92575,"high":95168,"low":92191,"close":94304,"volume":49275,"rsi_14":47.87,"sma_20":99270.0,"sma_60":99351.67,"sma_120":108860.0},{"date":"2025-01-22","open":94688,"high":95264,"low":91711,"close":92383,"volume":87910,"rsi_14":46.98,"sma_20":98770.0,"sma_60":99233.33,"sma_120":108609.17},{"date":"2025-01-23","open":92959,"high":93055,"low":90942,"close":92191,"volume":55674,"rsi_14":47.42,"sma_20":98175.0,"sma_60":99095.0,"sma_120":108383.33},{"date":"2025-01-24","open":92287,"high":93247,"low":91134,"close":92767,"volume":44156,"rsi_14":47.17,"sma_20":97895.0,"sma_60":98955.0,"sma_120":108165.0},{"date":"2025-01-31","open":93631,"high":93823,"low":91134,"close":91615,"volume":83628,"rsi_14":44.64,"sma_20":97560.0,"sma_60":98835.0,"sma_120":107928.33},{"date":"2025-02-03","open":90078,"high":91519,"low":88638,"close":90462,"volume":75417,"rsi_14":40.87,"sma_20":97205.0,"sma_60":98691.67,"sma_120":107636.67},{"date":"2025-02-04","open":91519,"high":96320,"low":91519,"close":92191,"volume":108258,"rsi_14":44.72,"sma_20":97050.0,"sma_60":98600.0,"sma_120":107334.17},{"date":"2025-02-05","open":93151,"high":93535,"low":90078,"close":90558,"volume":71445,"rsi_14":35.44,"sma_20":96890.0,"sma_60":98373.33,"sma_120":106995.83},{"date":"2025-02-06","open":91038,"high":94496,"low":90462,"close":91903,"volume":91251,"rsi_14":41.0,"sma_20":96820.0,"sma_60":98231.67,"sma_120":106739.17},{"date":"2025-02-07","open":91711,"high":92863,"low":91231,"close":91327,"volume":44387,"rsi_14":49.75,"sma_20":96685.0,"sma_60":98086.67,"sma_120":106611.67},{"date":"2025-02-10","open":91999,"high":95456,"low":91999,"close":92959,"volume":73183,"rsi_14":57.21,"sma_20":96635.0,"sma_60":97945.0,"sma_120":106456.67},{"date":"2025-02-11","open":93343,"high":93727,"low":90078,"close":90558,"volume":90699,"rsi_14":44.78,"sma_20":96430.0,"sma_60":97803.33,"sma_120":106260.0},{"date":"2025-02-12","open":90270,"high":93055,"low":89886,"close":92287,"volume":59658,"rsi_14":45.05,"sma_20":96305.0,"sma_60":97793.33,"sma_120":106051.67},{"date":"2025-02-13","open":91615,"high":92671,"low":90654,"close":91134,"volume":56005,"rsi_14":46.19,"sma_20":95990.0,"sma_60":97770.0,"sma_120":105859.17},{"date":"2025-02-14","open":91519,"high":94111,"low":91134,"close":93343,"volume":66910,"rsi_14":47.52,"sma_20":95850.0,"sma_60":97785.0,"sma_120":105666.67},{"date":"2025-02-17","open":93439,"high":95168,"low":92479,"close":94688,"volume":46052,"rsi_14":56.12,"sma_20":96020.0,"sma_60":97881.67,"sma_120":105524.17},{"date":"2025-02-18","open":94688,"high":94688,"low":92095,"close":93631,"volume":87212,"rsi_14":53.66,"sma_20":96200.0,"sma_60":98006.67,"sma_120":105363.33},{"date":"2025-02-19","open":92863,"high":98817,"low":92863,"close":98337,"volume":163750,"rsi_14":61.69,"sma_20":96500.0,"sma_60":98090.0,"sma_120":105139.17},{"date":"2025-02-20","open":98913,"high":103139,"low":98625,"close":99873,"volume":145003,"rsi_14":67.06,"sma_20":96795.0,"sma_60":98198.33,"sma_120":104943.33},{"date":"2025-02-21","open":99681,"high":105155,"low":98913,"close":103811,"volume":144680,"rsi_14":74.73,"sma_20":97380.0,"sma_60":98383.33,"sma_120":104805.0},{"date":"2025-02-24","open":102370,"high":104387,"low":101698,"close":102274,"volume":57208,"rsi_14":68.82,"sma_20":97795.0,"sma_60":98531.67,"sma_120":104665.83},{"date":"2025-02-25","open":105923,"high":109477,"low":101698,"close":108036,"volume":247265,"rsi_14":78.26,"sma_20":98610.0,"sma_60":98796.67,"sma_120":104571.67},{"date":"2025-02-26","open":107364,"high":112742,"low":106884,"close":108996,"volume":182324,"rsi_14":77.99,"sma_20":99485.0,"sma_60":99035.0,"sma_120":104455.0},{"date":"2025-02-27","open":108996,"high":109573,"low":103331,"close":104483,"volume":102508,"rsi_14":69.08,"sma_20":100095.0,"sma_60":99211.67,"sma_120":104335.0},{"date":"2025-02-28","open":101794,"high":104195,"low":98817,"close":98817,"volume":110771,"rsi_14":57.61,"sma_20":100470.0,"sma_60":99313.33,"sma_120":104192.5},{"date":"2025-03-04","open":98625,"high":99873,"low":95648,"close":96992,"volume":69796,"rsi_14":58.48,"sma_20":100810.0,"sma_60":99360.0,"sma_120":104048.33},{"date":"2025-03-05","open":97281,"high":98817,"low":96800,"close":97761,"volume":52237,"rsi_14":57.4,"sma_20":101100.0,"sma_60":99456.67,"sma_120":103962.5},{"date":"2025-03-06","open":97857,"high":102658,"low":97857,"close":100162,"volume":85013,"rsi_14":61.81,"sma_20":101600.0,"sma_60":99613.33,"sma_120":103899.17},{"date":"2025-03-07","open":100834,"high":103139,"low":98433,"close":98433,"volume":59650,"rsi_14":56.74,"sma_20":101940.0,"sma_60":99661.67,"sma_120":103820.83},{"date":"2025-03-10","open":98433,"high":106788,"low":98433,"close":103427,"volume":86103,"rsi_14":60.56,"sma_20":102570.0,"sma_60":99830.0,"sma_120":103745.0},{"date":"2025-03-11","open":101794,"high":104195,"low":100258,"close":101698,"volume":63217,"rsi_14":59.59,"sma_20":103025.0,"sma_60":100003.33,"sma_120":103673.33},{"date":"2025-03-12","open":101986,"high":105443,"low":100930,"close":101122,"volume":68852,"rsi_14":53.67,"sma_20":103575.0,"sma_60":100180.0,"sma_120":103595.83},{"date":"2025-03-13","open":101602,"high":111397,"low":101410,"close":104963,"volume":226727,"rsi_14":56.32,"sma_20":104235.0,"sma_60":100493.33,"sma_120":103531.67},{"date":"2025-03-14","open":103331,"high":129067,"low":102082,"close":122729,"volume":787543,"rsi_14":67.5,"sma_20":105880.0,"sma_60":101066.67,"sma_120":103575.83},{"date":"2025-03-17","open":122729,"high":132236,"low":121193,"close":125994,"volume":718698,"rsi_14":71.26,"sma_20":107580.0,"sma_60":101636.67,"sma_120":103660.0},{"date":"2025-03-18","open":125994,"high":126954,"low":121481,"close":122249,"volume":209283,"rsi_14":63.21,"sma_20":109015.0,"sma_60":102165.0,"sma_120":103709.17},{"date":"2025-03-19","open":122537,"high":127723,"low":118023,"close":122249,"volume":246943,"rsi_14":62.55,"sma_20":110505.0,"sma_60":102645.0,"sma_120":103737.5},{"date":"2025-03-20","open":127915,"high":129355,"low":120904,"close":121481,"volume":370499,"rsi_14":67.32,"sma_20":111710.0,"sma_60":103020.0,"sma_120":103779.17},{"date":"2025-03-21","open":122921,"high":126090,"low":121769,"close":123017,"volume":197103,"rsi_14":76.92,"sma_20":112915.0,"sma_60":103306.67,"sma_120":103820.83},{"date":"2025-03-24","open":121865,"high":123017,"low":118600,"close":120808,"volume":139419,"rsi_14":76.27,"sma_20":113800.0,"sma_60":103590.0,"sma_120":103830.83},{"date":"2025-03-25","open":120328,"high":122057,"low":117447,"close":118408,"volume":91469,"rsi_14":71.98,"sma_20":114640.0,"sma_60":103901.67,"sma_120":103835.83},{"date":"2025-03-26","open":119464,"high":121865,"low":115719,"close":121481,"volume":101637,"rsi_14":72.38,"sma_20":115340.0,"sma_60":104240.0,"sma_120":103885.83},{"date":"2025-03-27","open":120136,"high":123305,"low":115431,"close":116295,"volume":115066,"rsi_14":67.48,"sma_20":115720.0,"sma_60":104460.0,"sma_120":103922.5},{"date":"2025-03-28","open":117159,"high":117831,"low":113222,"close":113222,"volume":87323,"rsi_14":59.96,"sma_20":116175.0,"sma_60":104721.67,"sma_120":103921.67},{"date":"2025-03-31","open":110917,"high":115335,"low":108996,"close":111685,"volume":119158,"rsi_14":60.2,"sma_20":116845.0,"sma_60":104958.33,"sma_120":103883.33},{"date":"2025-04-01","open":112358,"high":116487,"low":111109,"close":115335,"volume":115082,"rsi_14":63.65,"sma_20":117800.0,"sma_60":105271.67,"sma_120":103893.33},{"date":"2025-04-02","open":116199,"high":123881,"low":115719,"close":121000,"volume":269685,"rsi_14":64.88,"sma_20":119010.0,"sma_60":105720.0,"sma_120":103985.83},{"date":"2025-04-03","open":119722,"high":131527,"low":119033,"close":120902,"volume":185432,"rsi_14":43.98,"sma_20":119940.0,"sma_60":106143.33,"sma_120":104031.67},{"date":"2025-04-04","open":120902,"high":131527,"low":117656,"close":128969,"volume":402834,"rsi_14":49.89,"sma_20":121370.0,"sma_60":106710.0,"sma_120":104169.17},{"date":"2025-04-07","open":123657,"high":124345,"low":118541,"close":119722,"volume":157081,"rsi_14":44.51,"sma_20":122070.0,"sma_60":107108.33,"sma_120":104268.33},{"date":"2025-04-08","open":123263,"high":125034,"low":119328,"close":119525,"volume":144163,"rsi_14":44.34,"sma_20":122850.0,"sma_60":107503.33,"sma_120":104342.5},{"date":"2025-04-09","open":117951,"high":118935,"low":113721,"close":115000,"volume":164131,"rsi_14":41.27,"sma_20":123430.0,"sma_60":107811.67,"sma_120":104409.17},{"date":"2025-04-10","open":119427,"high":120705,"low":116869,"close":119131,"volume":193467,"rsi_14":43.92,"sma_20":124020.0,"sma_60":108186.67,"sma_120":104490.0},{"date":"2025-04-11","open":117557,"high":118935,"low":113032,"close":114114,"volume":207608,"rsi_14":41.89,"sma_20":123430.0,"sma_60":108433.33,"sma_120":104527.5},{"date":"2025-04-14","open":114508,"high":114901,"low":110179,"close":114311,"volume":226736,"rsi_14":43.89,"sma_20":122680.0,"sma_60":108703.33,"sma_120":104577.5},{"date":"2025-04-15","open":113524,"high":118148,"low":112639,"close":113524,"volume":184797,"rsi_14":40.04,"sma_20":122085.0,"sma_60":109040.0,"sma_120":104608.33},{"date":"2025-04-16","open":114409,"high":118836,"low":114409,"close":115787,"volume":160450,"rsi_14":46.77,"sma_20":121605.0,"sma_60":109436.67,"sma_120":104679.17},{"date":"2025-04-17","open":115983,"high":120312,"low":115983,"close":118049,"volume":181529,"rsi_14":52.03,"sma_20":121280.0,"sma_60":109830.0,"sma_120":104785.0},{"date":"2025-04-18","open":117853,"high":120017,"low":116770,"close":119033,"volume":93251,"rsi_14":54.6,"sma_20":120925.0,"sma_60":110211.67,"sma_120":104899.17},{"date":"2025-04-21","open":115000,"high":115000,"low":109589,"close":112245,"volume":366931,"rsi_14":44.46,"sma_20":120340.0,"sma_60":110506.67,"sma_120":104974.17},{"date":"2025-04-22","open":112442,"high":113131,"low":111065,"close":111655,"volume":95110,"rsi_14":37.22,"sma_20":119850.0,"sma_60":110761.67,"sma_120":105056.67},{"date":"2025-04-23","open":113524,"high":116377,"low":112540,"close":114311,"volume":123387,"rsi_14":43.09,"sma_20":119335.0,"sma_60":111095.0,"sma_120":105164.17},{"date":"2025-04-24","open":115196,"high":120902,"low":114803,"close":119230,"volume":165884,"rsi_14":39.07,"sma_20":119340.0,"sma_60":111515.0,"sma_120":105305.0},{"date":"2025-04-25","open":119328,"high":124444,"low":117557,"close":123165,"volume":125567,"rsi_14":54.39,"sma_20":119705.0,"sma_60":111991.67,"sma_120":105473.33},{"date":"2025-04-28","open":122968,"high":123755,"low":120312,"close":121099,"volume":82725,"rsi_14":51.91,"sma_20":120045.0,"sma_60":112453.33,"sma_120":105644.17},{"date":"2025-04-29","open":121000,"high":124837,"low":120902,"close":123755,"volume":87159,"rsi_14":61.15,"sma_20":120330.0,"sma_60":112980.0,"sma_120":105835.83},{"date":"2025-04-30","open":122378,"high":124444,"low":120213,"close":122279,"volume":96007,"rsi_14":54.3,"sma_20":120245.0,"sma_60":113451.67,"sma_120":106025.83},{"date":"2025-05-02","open":120804,"high":125034,"low":120213,"close":123853,"volume":102734,"rsi_14":64.69,"sma_20":120395.0,"sma_60":113978.33,"sma_120":106175.83},{"date":"2025-05-07","open":125427,"high":128182,"low":123263,"close":124148,"volume":122942,"rsi_14":64.79,"sma_20":120150.0,"sma_60":114486.67,"sma_120":106359.17},{"date":"2025-05-08","open":123460,"high":130051,"low":123460,"close":127395,"volume":170010,"rsi_14":69.42,"sma_20":120540.0,"sma_60":115060.0,"sma_120":106573.33},{"date":"2025-05-09","open":127887,"high":130248,"low":125821,"close":126313,"volume":80915,"rsi_14":65.24,"sma_20":120885.0,"sma_60":115586.67,"sma_120":106765.83},{"date":"2025-05-12","open":127296,"high":131822,"low":126903,"close":128083,"volume":111985,"rsi_14":64.74,"sma_20":121550.0,"sma_60":116185.0,"sma_120":106994.17},{"date":"2025-05-13","open":126706,"high":128083,"low":122968,"close":124935,"volume":102865,"rsi_14":58.15,"sma_20":121845.0,"sma_60":116700.0,"sma_120":107246.67},{"date":"2025-05-14","open":122279,"high":127493,"low":118640,"close":125624,"volume":268514,"rsi_14":72.22,"sma_20":122430.0,"sma_60":117246.67,"sma_120":107508.33},{"date":"2025-05-15","open":124935,"high":128280,"low":123755,"close":124345,"volume":110126,"rsi_14":70.61,"sma_20":122940.0,"sma_60":117733.33,"sma_120":107759.17},{"date":"2025-05-16","open":123952,"high":125624,"low":121296,"close":122476,"volume":122392,"rsi_14":63.61,"sma_20":123395.0,"sma_60":118165.0,"sma_120":108023.33},{"date":"2025-05-19","open":121591,"high":121787,"low":116672,"close":118541,"volume":188997,"rsi_14":48.81,"sma_20":123535.0,"sma_60":118548.33,"sma_120":108277.5},{"date":"2025-05-20","open":119525,"high":121787,"low":117853,"close":118640,"volume":142683,"rsi_14":41.02,"sma_20":123565.0,"sma_60":118851.67,"sma_120":108470.83},{"date":"2025-05-21","open":118836,"high":121000,"low":114803,"close":117557,"volume":135381,"rsi_14":42.68,"sma_20":123490.0,"sma_60":119110.0,"sma_120":108654.17},{"date":"2025-05-22","open":117262,"high":128772,"low":117066,"close":124345,"volume":320726,"rsi_14":51.04,"sma_20":124105.0,"sma_60":119415.0,"sma_120":108899.17},{"date":"2025-05-23","open":123558,"high":124247,"low":120902,"close":122279,"volume":95542,"rsi_14":50.0,"sma_20":124645.0,"sma_60":119711.67,"sma_120":109121.67},{"date":"2025-05-26","open":122574,"high":126313,"low":121886,"close":126313,"volume":97017,"rsi_14":53.92,"sma_20":125255.0,"sma_60":119976.67,"sma_120":109386.67},{"date":"2025-05-27","open":125132,"high":133101,"low":125034,"close":131822,"volume":157399,"rsi_14":60.48,"sma_20":125895.0,"sma_60":120318.33,"sma_120":109676.67},{"date":"2025-05-28","open":132805,"high":135953,"low":128477,"close":132904,"volume":295012,"rsi_14":58.0,"sma_20":126390.0,"sma_60":120756.67,"sma_120":109984.17},{"date":"2025-05-29","open":136052,"high":139692,"low":133986,"close":137331,"volume":341963,"rsi_14":64.58,"sma_20":127215.0,"sma_60":121368.33,"sma_120":110340.83},{"date":"2025-05-30","open":140183,"high":140479,"low":130641,"close":134084,"volume":340914,"rsi_14":57.64,"sma_20":127740.0,"sma_60":121956.67,"sma_120":110658.33},{"date":"2025-06-02","open":133888,"high":135855,"low":130346,"close":133199,"volume":172406,"rsi_14":61.17,"sma_20":128295.0,"sma_60":122516.67,"sma_120":110986.67},{"date":"2025-06-04","open":136347,"high":151595,"low":135363,"close":149431,"volume":578240,"rsi_14":72.66,"sma_20":129595.0,"sma_60":123310.0,"sma_120":111461.67},{"date":"2025-06-05","open":152480,"high":154054,"low":147660,"close":150710,"volume":349179,"rsi_14":75.09,"sma_20":130945.0,"sma_60":124155.0,"sma_120":111908.33},{"date":"2025-06-09","open":156907,"high":162416,"low":148152,"close":149234,"volume":456993,"rsi_14":75.66,"sma_20":132055.0,"sma_60":124888.33,"sma_120":112359.17},{"date":"2025-06-10","open":151300,"high":153464,"low":143430,"close":147266,"volume":344546,"rsi_14":78.63,"sma_20":133120.0,"sma_60":125618.33,"sma_120":112810.83},{"date":"2025-06-11","open":148053,"high":155727,"low":146676,"close":154251,"volume":328868,"rsi_14":81.21,"sma_20":134450.0,"sma_60":126476.67,"sma_120":113328.33},{"date":"2025-06-12","open":152972,"high":153071,"low":146775,"close":148349,"volume":321794,"rsi_14":74.88,"sma_20":135640.0,"sma_60":127168.33,"sma_120":113830.83},{"date":"2025-06-13","open":147070,"high":147070,"low":142151,"close":143627,"volume":322892,"rsi_14":66.12,"sma_20":136555.0,"sma_60":127471.67,"sma_120":114269.17},{"date":"2025-06-16","open":143823,"high":151792,"low":142643,"close":150513,"volume":236136,"rsi_14":71.84,"sma_20":137885.0,"sma_60":127835.0,"sma_120":114735.83},{"date":"2025-06-17","open":149431,"high":149923,"low":143627,"close":145496,"volume":220005,"rsi_14":64.62,"sma_20":139055.0,"sma_60":128178.33,"sma_120":115171.67},{"date":"2025-06-18","open":143627,"high":147266,"low":142741,"close":146086,"volume":146939,"rsi_14":61.75,"sma_20":140455.0,"sma_60":128531.67,"sma_120":115588.33},{"date":"2025-06-19","open":154743,"high":166351,"low":154743,"close":160252,"volume":747994,"rsi_14":68.53,"sma_20":142570.0,"sma_60":129138.33,"sma_120":116079.17},{"date":"2025-06-20","open":157694,"high":157989,"low":150316,"close":156317,"volume":286055,"rsi_14":62.95,"sma_20":144540.0,"sma_60":129651.67,"sma_120":116479.17},{"date":"2025-06-23","open":152480,"high":155727,"low":149824,"close":154546,"volume":160473,"rsi_14":64.25,"sma_20":146075.0,"sma_60":130173.33,"sma_120":116881.67},{"date":"2025-06-24","open":156612,"high":159563,"low":152185,"close":157891,"volume":216573,"rsi_14":66.62,"sma_20":147885.0,"sma_60":130793.33,"sma_120":117347.5},{"date":"2025-06-25","open":156907,"high":159170,"low":154645,"close":157989,"volume":173935,"rsi_14":57.36,"sma_20":149495.0,"sma_60":131361.67,"sma_120":117800.83},{"date":"2025-06-26","open":157399,"high":157399,"low":149234,"close":155923,"volume":221500,"rsi_14":54.42,"sma_20":150720.0,"sma_60":131985.0,"sma_120":118222.5},{"date":"2025-06-27","open":156022,"high":161334,"low":154546,"close":156022,"volume":165332,"rsi_14":55.9,"sma_20":151895.0,"sma_60":132663.33,"sma_120":118692.5},{"date":"2025-06-30","open":158383,"high":162121,"low":157104,"close":157891,"volume":167989,"rsi_14":59.25,"sma_20":152940.0,"sma_60":133400.0,"sma_120":119179.17},{"date":"2025-07-01","open":162318,"high":172155,"low":160449,"close":162318,"volume":469295,"rsi_14":57.35,"sma_20":154375.0,"sma_60":134148.33,"sma_120":119710.0},{"date":"2025-07-02","open":162613,"high":162613,"low":152284,"close":155727,"volume":226408,"rsi_14":56.64,"sma_20":155520.0,"sma_60":134686.67,"sma_120":120203.33},{"date":"2025-07-03","open":157694,"high":158580,"low":151201,"close":151792,"volume":169316,"rsi_14":57.45,"sma_20":155640.0,"sma_60":135210.0,"sma_120":120676.67},{"date":"2025-07-04","open":152480,"high":153366,"low":145889,"close":146479,"volume":154411,"rsi_14":46.21,"sma_20":155425.0,"sma_60":135506.67,"sma_120":121108.33},{"date":"2025-07-07","open":143823,"high":151988,"low":143823,"close":149824,"volume":121663,"rsi_14":54.2,"sma_20":155455.0,"sma_60":136016.67,"sma_120":121562.5},{"date":"2025-07-08","open":149332,"high":156809,"low":148349,"close":154153,"volume":208293,"rsi_14":57.3,"sma_20":155805.0,"sma_60":136603.33,"sma_120":122053.33},{"date":"2025-07-09","open":154743,"high":160842,"low":154448,"close":158678,"volume":179754,"rsi_14":48.28,"sma_20":156030.0,"sma_60":137343.33,"sma_120":122577.5},{"date":"2025-07-10","open":158678,"high":161236,"low":156219,"close":161236,"volume":158809,"rsi_14":55.56,"sma_20":156685.0,"sma_60":138056.67,"sma_120":123121.67},{"date":"2025-07-11","open":160252,"high":160645,"low":155923,"close":156415,"volume":145107,"rsi_14":51.98,"sma_20":157335.0,"sma_60":138773.33,"sma_120":123603.33},{"date":"2025-07-14","open":157793,"high":174123,"low":157694,"close":172057,"volume":512566,"rsi_14":61.88,"sma_20":158430.0,"sma_60":139751.67,"sma_120":124227.5},{"date":"2025-07-15","open":168712,"high":173926,"low":168712,"close":173041,"volume":205642,"rsi_14":62.44,"sma_20":159830.0,"sma_60":140760.0,"sma_120":124900.0},{"date":"2025-07-16","open":171073,"high":173828,"low":166253,"close":168810,"volume":161559,"rsi_14":60.28,"sma_20":160985.0,"sma_60":141658.33,"sma_120":125547.5},{"date":"2025-07-17","open":170188,"high":170188,"low":163203,"close":164875,"volume":148453,"rsi_14":56.66,"sma_20":161220.0,"sma_60":142451.67,"sma_120":126140.83},{"date":"2025-07-18","open":164875,"high":165859,"low":158383,"close":161432,"volume":125721,"rsi_14":52.6,"sma_20":161480.0,"sma_60":143170.0,"sma_120":126690.83},{"date":"2025-07-21","open":159760,"high":161236,"low":157989,"close":158678,"volume":107088,"rsi_14":47.26,"sma_20":161690.0,"sma_60":143956.67,"sma_120":127231.67},{"date":"2025-07-22","open":159760,"high":161826,"low":157104,"close":157989,"volume":127810,"rsi_14":51.87,"sma_20":161695.0,"sma_60":144741.67,"sma_120":127751.67},{"date":"2025-07-23","open":158088,"high":159071,"low":151497,"close":154349,"volume":135254,"rsi_14":52.12,"sma_20":161510.0,"sma_60":145420.0,"sma_120":128257.5},{"date":"2025-07-24","open":155530,"high":157891,"low":151497,"close":152284,"volume":144300,"rsi_14":55.09,"sma_20":161325.0,"sma_60":145980.0,"sma_120":128747.5},{"date":"2025-07-25","open":150808,"high":152677,"low":149332,"close":150710,"volume":113144,"rsi_14":50.8,"sma_20":161055.0,"sma_60":146446.67,"sma_120":129219.17},{"date":"2025-07-28","open":149923,"high":151890,"low":145791,"close":147070,"volume":169926,"rsi_14":43.5,"sma_20":160505.0,"sma_60":146886.67,"sma_120":129670.0},{"date":"2025-07-29","open":146578,"high":151497,"low":144905,"close":150906,"volume":135753,"rsi_14":42.78,"sma_20":159925.0,"sma_60":147346.67,"sma_120":130163.33},{"date":"2025-07-30","open":149332,"high":152677,"low":149332,"close":150414,"volume":87315,"rsi_14":39.54,"sma_20":159655.0,"sma_60":147823.33,"sma_120":130637.5},{"date":"2025-07-31","open":150906,"high":155923,"low":150906,"close":152677,"volume":132310,"rsi_14":46.2,"sma_20":159700.0,"sma_60":148311.67,"sma_120":131145.0},{"date":"2025-08-01","open":150513,"high":150611,"low":143627,"close":143725,"volume":172973,"rsi_14":16.67,"sma_20":159560.0,"sma_60":148643.33,"sma_120":131565.0},{"date":"2025-08-04","open":142151,"high":143528,"low":139003,"close":143036,"volume":152767,"rsi_14":14.45,"sma_20":159215.0,"sma_60":148908.33,"sma_120":131984.17},{"date":"2025-08-05","open":143922,"high":144118,"low":139495,"close":141659,"volume":200448,"rsi_14":15.5,"sma_20":158580.0,"sma_60":149168.33,"sma_120":132377.5},{"date":"2025-08-06","open":140675,"high":152284,"low":140675,"close":150218,"volume":272274,"rsi_14":33.33,"sma_20":158150.0,"sma_60":149543.33,"sma_120":132864.17},{"date":"2025-08-07","open":151792,"high":153071,"low":148545,"close":152677,"volume":156880,"rsi_14":39.82,"sma_20":157715.0,"sma_60":150013.33,"sma_120":133356.67},{"date":"2025-08-08","open":153464,"high":164187,"low":152972,"close":163105,"volume":345058,"rsi_14":54.37,"sma_20":158055.0,"sma_60":150648.33,"sma_120":133947.5},{"date":"2025-08-11","open":162613,"high":164384,"low":150316,"close":157596,"volume":482455,"rsi_14":49.65,"sma_20":157320.0,"sma_60":151211.67,"sma_120":134472.5},{"date":"2025-08-12","open":157497,"high":159662,"low":152382,"close":152480,"volume":166832,"rsi_14":48.36,"sma_20":156275.0,"sma_60":151720.0,"sma_120":134942.5},{"date":"2025-08-13","open":153267,"high":158875,"low":148447,"close":157989,"volume":231165,"rsi_14":54.72,"sma_20":155725.0,"sma_60":152388.33,"sma_120":135468.33},{"date":"2025-08-14","open":157006,"high":158875,"low":140282,"close":142151,"volume":403525,"rsi_14":44.27,"sma_20":154570.0,"sma_60":152786.67,"sma_120":135819.17},{"date":"2025-08-18","open":146479,"high":149824,"low":142151,"close":147168,"volume":265456,"rsi_14":50.06,"sma_20":153845.0,"sma_60":153288.33,"sma_120":136199.17},{"date":"2025-08-19","open":147463,"high":150513,"low":143922,"close":148545,"volume":118953,"rsi_14":48.4,"sma_20":153330.0,"sma_60":153698.33,"sma_120":136556.67},{"date":"2025-08-20","open":147562,"high":147758,"low":142544,"close":146775,"volume":152415,"rsi_14":47.57,"sma_20":152760.0,"sma_60":154113.33,"sma_120":136912.5},{"date":"2025-08-21","open":145791,"high":149037,"low":145102,"close":145692,"volume":117917,"rsi_14":45.26,"sma_20":152320.0,"sma_60":154441.67,"sma_120":137209.17},{"date":"2025-08-22","open":146873,"high":148250,"low":145299,"close":146775,"volume":112514,"rsi_14":52.32,"sma_20":152040.0,"sma_60":154695.0,"sma_120":137506.67},{"date":"2025-08-25","open":147758,"high":151005,"low":147463,"close":150218,"volume":86449,"rsi_14":55.24,"sma_20":152015.0,"sma_60":154988.33,"sma_120":137872.5},{"date":"2025-08-26","open":150316,"high":151005,"low":146578,"close":150808,"volume":156827,"rsi_14":56.75,"sma_20":152205.0,"sma_60":155216.67,"sma_120":138292.5},{"date":"2025-08-27","open":151595,"high":158284,"low":150808,"close":152972,"volume":190370,"rsi_14":52.24,"sma_20":152310.0,"sma_60":155536.67,"sma_120":138746.67},{"date":"2025-08-28","open":151890,"high":160449,"low":151497,"close":158186,"volume":203406,"rsi_14":54.29,"sma_20":152705.0,"sma_60":155960.0,"sma_120":139238.33},{"date":"2025-08-29","open":157104,"high":158678,"low":156317,"close":157301,"volume":78115,"rsi_14":44.68,"sma_20":152940.0,"sma_60":156093.33,"sma_120":139701.67},{"date":"2025-09-01","open":155923,"high":161334,"low":155333,"close":158481,"volume":121214,"rsi_14":50.88,"sma_20":153690.0,"sma_60":156225.0,"sma_120":140190.0},{"date":"2025-09-02","open":158678,"high":160645,"low":157104,"close":158284,"volume":91345,"rsi_14":56.4,"sma_20":154465.0,"sma_60":156378.33,"sma_120":140633.33},{"date":"2025-09-03","open":157399,"high":160842,"low":157399,"close":159071,"volume":67007,"rsi_14":51.33,"sma_20":155350.0,"sma_60":156578.33,"sma_120":141098.33},{"date":"2025-09-04","open":158284,"high":165072,"low":158284,"close":162810,"volume":127717,"rsi_14":86.21,"sma_20":155990.0,"sma_60":156723.33,"sma_120":141600.0},{"date":"2025-09-05","open":170483,"high":180812,"low":162810,"close":172745,"volume":1165082,"rsi_14":88.24,"sma_20":157010.0,"sma_60":157136.67,"sma_120":142152.5},{"date":"2025-09-08","open":171171,"high":185337,"low":171073,"close":184354,"volume":402363,"rsi_14":90.99,"sma_20":158090.0,"sma_60":157826.67,"sma_120":142649.17},{"date":"2025-09-09","open":182583,"high":185239,"low":180320,"close":184354,"volume":197013,"rsi_14":94.84,"sma_20":159450.0,"sma_60":158400.0,"sma_120":143117.5},{"date":"2025-09-10","open":186124,"high":190551,"low":181107,"close":182878,"volume":222437,"rsi_14":93.95,"sma_20":160995.0,"sma_60":159033.33,"sma_120":143605.83},{"date":"2025-09-11","open":182288,"high":185632,"low":180714,"close":185337,"volume":220775,"rsi_14":94.14,"sma_20":162385.0,"sma_60":159698.33,"sma_120":144115.0},{"date":"2025-09-12","open":186911,"high":189076,"low":180517,"close":183271,"volume":173407,"rsi_14":89.07,"sma_20":164475.0,"sma_60":160088.33,"sma_120":144613.33},{"date":"2025-09-15","open":182681,"high":195667,"low":182681,"close":193798,"volume":257187,"rsi_14":91.15,"sma_20":166845.0,"sma_60":160723.33,"sma_120":145187.5},{"date":"2025-09-16","open":194289,"high":200192,"low":191043,"close":193404,"volume":194303,"rsi_14":90.06,"sma_20":169125.0,"sma_60":161381.67,"sma_120":145777.5},{"date":"2025-09-17","open":193404,"high":198716,"low":192224,"close":194880,"volume":138631,"rsi_14":89.26,"sma_20":171570.0,"sma_60":162008.33,"sma_120":146400.83},{"date":"2025-09-18","open":196718,"high":206109,"low":195828,"close":203143,"volume":180395,"rsi_14":92.22,"sma_20":174440.0,"sma_60":162756.67,"sma_120":147059.17},{"date":"2025-09-19","open":205000,"high":205500,"low":200000,"close":203000,"volume":140578,"rsi_14":87.88,"sma_20":177130.0,"sma_60":163498.33,"sma_120":147741.67},{"date":"2025-09-22","open":198716,"high":202159,"low":194191,"close":199208,"volume":169046,"rsi_14":87.41,"sma_20":179620.0,"sma_60":164230.0,"sma_120":148446.67},{"date":"2025-09-23","open":197733,"high":200192,"low":192814,"close":193994,"volume":140092,"rsi_14":79.53,"sma_20":181815.0,"sma_60":164841.67,"sma_120":149120.83},{"date":"2025-09-24","open":195273,"high":195470,"low":186715,"close":188387,"volume":168910,"rsi_14":70.97,"sma_20":183615.0,"sma_60":165283.33,"sma_120":149715.83},{"date":"2025-09-25","open":187010,"high":189764,"low":177074,"close":181009,"volume":212214,"rsi_14":57.07,"sma_20":184775.0,"sma_60":165711.67,"sma_120":150199.17},{"date":"2025-09-26","open":182681,"high":182976,"low":176189,"close":178058,"volume":128047,"rsi_14":43.68,"sma_20":185830.0,"sma_60":166156.67,"sma_120":150683.33},{"date":"2025-09-29","open":181206,"high":184649,"low":179435,"close":180320,"volume":93935,"rsi_14":46.12,"sma_20":186940.0,"sma_60":166730.0,"sma_120":151118.33},{"date":"2025-09-30","open":180025,"high":182878,"low":178845,"close":180517,"volume":79449,"rsi_14":47.67,"sma_20":188070.0,"sma_60":167250.0,"sma_120":151633.33},{"date":"2025-10-01","open":182288,"high":184157,"low":177467,"close":179041,"volume":109158,"rsi_14":43.68,"sma_20":189085.0,"sma_60":167671.67,"sma_120":152137.5},{"date":"2025-10-02","open":179828,"high":182386,"low":175402,"close":175402,"volume":223400,"rsi_14":42.34,"sma_20":189725.0,"sma_60":167955.0,"sma_120":152649.17},{"date":"2025-10-10","open":174221,"high":175106,"low":167236,"close":171270,"volume":151619,"rsi_14":24.95,"sma_20":189650.0,"sma_60":168125.0,"sma_120":153090.83},{"date":"2025-10-13","open":167138,"high":171565,"low":166351,"close":169007,"volume":120520,"rsi_14":23.95,"sma_20":188870.0,"sma_60":168338.33,"sma_120":153555.83},{"date":"2025-10-14","open":169007,"high":170975,"low":164777,"close":165859,"volume":175279,"rsi_14":20.08,"sma_20":187930.0,"sma_60":168233.33,"sma_120":153992.5},{"date":"2025-10-15","open":166449,"high":168417,"low":164875,"close":166253,"volume":113097,"rsi_14":6.86,"sma_20":187085.0,"sma_60":168118.33,"sma_120":154439.17},{"date":"2025-10-16","open":167335,"high":170581,"low":164285,"close":166351,"volume":149627,"rsi_14":7.52,"sma_20":186120.0,"sma_60":168076.67,"sma_120":154867.5},{"date":"2025-10-17","open":165958,"high":165958,"low":161531,"close":161531,"volume":141413,"rsi_14":6.77,"sma_20":185015.0,"sma_60":168020.0,"sma_120":155235.83},{"date":"2025-10-20","open":161531,"high":169302,"low":159563,"close":168023,"volume":191791,"rsi_14":21.05,"sma_20":183705.0,"sma_60":168131.67,"sma_120":155650.83},{"date":"2025-10-21","open":168220,"high":169991,"low":164580,"close":167138,"volume":160380,"rsi_14":23.53,"sma_20":182370.0,"sma_60":168275.0,"sma_120":156115.83},{"date":"2025-10-22","open":166745,"high":171565,"low":164088,"close":171565,"volume":141959,"rsi_14":37.3,"sma_20":181185.0,"sma_60":168505.0,"sma_120":156623.33},{"date":"2025-10-23","open":170778,"high":173729,"low":169499,"close":170286,"volume":116135,"rsi_14":39.06,"sma_20":179565.0,"sma_60":168775.0,"sma_120":157097.5},{"date":"2025-10-24","open":169794,"high":171171,"low":165761,"close":168023,"volume":178494,"rsi_14":32.69,"sma_20":177955.0,"sma_60":169041.67,"sma_120":157510.83},{"date":"2025-10-27","open":167236,"high":172942,"low":166056,"close":170089,"volume":145045,"rsi_14":36.05,"sma_20":176475.0,"sma_60":169370.0,"sma_120":157908.33},{"date":"2025-10-28","open":170778,"high":176582,"low":167236,"close":173631,"volume":186314,"rsi_14":43.14,"sma_20":175440.0,"sma_60":169820.0,"sma_120":158353.33},{"date":"2025-10-29","open":175598,"high":175598,"low":167728,"close":170089,"volume":175818,"rsi_14":43.25,"sma_20":174510.0,"sma_60":170145.0,"sma_120":158745.83},{"date":"2025-10-30","open":169794,"high":171270,"low":166154,"close":166646,"volume":136490,"rsi_14":44.02,"sma_20":173780.0,"sma_60":170420.0,"sma_120":159121.67},{"date":"2025-10-31","open":168319,"high":170089,"low":166843,"close":167925,"volume":104329,"rsi_14":48.56,"sma_20":173265.0,"sma_60":170678.33,"sma_120":159495.0},{"date":"2025-11-03","open":169893,"high":175205,"low":169204,"close":170876,"volume":121057,"rsi_14":56.69,"sma_20":172785.0,"sma_60":171138.33,"sma_120":159890.83},{"date":"2025-11-04","open":170581,"high":174418,"low":168614,"close":169893,"volume":159143,"rsi_14":54.78,"sma_20":172245.0,"sma_60":171593.33,"sma_120":160250.83},{"date":"2025-11-05","open":170384,"high":170384,"low":156514,"close":160350,"volume":167203,"rsi_14":43.69,"sma_20":171295.0,"sma_60":171910.0,"sma_120":160539.17},{"date":"2025-11-06","open":162318,"high":169401,"low":159662,"close":166745,"volume":128891,"rsi_14":55.31,"sma_20":170855.0,"sma_60":172190.0,"sma_120":160866.67},{"date":"2025-11-07","open":165859,"high":166154,"low":160842,"close":163400,"volume":99941,"rsi_14":44.97,"sma_20":170455.0,"sma_60":172371.67,"sma_120":161192.5},{"date":"2025-11-10","open":165367,"high":173828,"low":164285,"close":173631,"volume":185358,"rsi_14":55.87,"sma_20":170690.0,"sma_60":172550.0,"sma_120":161599.17},{"date":"2025-11-11","open":175697,"high":177467,"low":167040,"close":167925,"volume":153548,"rsi_14":46.78,"sma_20":170795.0,"sma_60":172725.0,"sma_120":161968.33},{"date":"2025-11-12","open":169302,"high":169499,"low":164482,"close":167728,"volume":146720,"rsi_14":47.7,"sma_20":170870.0,"sma_60":172983.33,"sma_120":162351.67},{"date":"2025-11-13","open":167433,"high":168417,"low":166056,"close":166056,"volume":143111,"rsi_14":48.21,"sma_20":170855.0,"sma_60":173120.0,"sma_120":162754.17},{"date":"2025-11-14","open":163105,"high":164088,"low":160252,"close":160547,"volume":124477,"rsi_14":41.82,"sma_20":170805.0,"sma_60":173431.67,"sma_120":163109.17},{"date":"2025-11-17","open":163400,"high":175402,"low":163400,"close":171762,"volume":243538,"rsi_14":48.58,"sma_20":170995.0,"sma_60":173848.33,"sma_120":163568.33},{"date":"2025-11-18","open":171073,"high":181206,"low":169597,"close":175205,"volume":287754,"rsi_14":53.88,"sma_20":171405.0,"sma_60":174300.0,"sma_120":163999.17},{"date":"2025-11-19","open":177861,"high":180222,"low":170680,"close":171958,"volume":168282,"rsi_14":54.04,"sma_20":171425.0,"sma_60":174726.67,"sma_120":164420.0},{"date":"2025-11-20","open":174123,"high":189469,"low":171565,"close":186223,"volume":391934,"rsi_14":61.63,"sma_20":172235.0,"sma_60":175413.33,"sma_120":164927.5},{"date":"2025-11-21","open":186321,"high":189764,"low":181107,"close":182583,"volume":264005,"rsi_14":57.37,"sma_20":172975.0,"sma_60":176020.0,"sma_120":165357.5},{"date":"2025-11-24","open":187305,"high":193306,"low":179828,"close":179828,"volume":299453,"rsi_14":56.12,"sma_20":173470.0,"sma_60":176521.67,"sma_120":165755.0},{"date":"2025-11-25","open":182878,"high":182878,"low":170286,"close":171663,"volume":174585,"rsi_14":57.09,"sma_20":173370.0,"sma_60":176875.0,"sma_120":166045.83},{"date":"2025-11-26","open":174123,"high":179927,"low":171171,"close":176582,"volume":191488,"rsi_14":56.28,"sma_20":173700.0,"sma_60":177275.0,"sma_120":166405.83},{"date":"2025-11-27","open":176090,"high":181599,"low":175106,"close":177566,"volume":95958,"rsi_14":59.33,"sma_20":174255.0,"sma_60":177603.33,"sma_120":166781.67},{"date":"2025-11-28","open":178746,"high":178746,"low":171860,"close":173237,"volume":114397,"rsi_14":49.72,"sma_20":174525.0,"sma_60":177873.33,"sma_120":166983.33},{"date":"2025-12-01","open":174418,"high":176877,"low":170483,"close":172057,"volume":79956,"rsi_14":53.15,"sma_20":174585.0,"sma_60":178103.33,"sma_120":167164.17},{"date":"2025-12-02","open":173828,"high":173828,"low":170778,"close":173631,"volume":111259,"rsi_14":54.41,"sma_20":174775.0,"sma_60":178363.33,"sma_120":167370.83},{"date":"2025-12-03","open":173041,"high":186813,"low":172942,"close":184747,"volume":224069,"rsi_14":62.24,"sma_20":176015.0,"sma_60":178798.33,"sma_120":167688.33},{"date":"2025-12-04","open":183468,"high":185337,"low":181599,"close":184747,"volume":149317,"rsi_14":67.08,"sma_20":176930.0,"sma_60":179170.0,"sma_120":167946.67},{"date":"2025-12-05","open":183173,"high":186813,"low":180320,"close":186026,"volume":120245,"rsi_14":61.71,"sma_20":178080.0,"sma_60":179395.0,"sma_120":168265.83},{"date":"2025-12-08","open":187206,"high":190846,"low":182288,"close":182976,"volume":109258,"rsi_14":56.42,"sma_20":178555.0,"sma_60":179371.67,"sma_120":168599.17},{"date":"2025-12-09","open":182976,"high":184944,"low":180714,"close":180714,"volume":50497,"rsi_14":57.36,"sma_20":179205.0,"sma_60":179310.0,"sma_120":168855.0},{"date":"2025-12-10","open":181697,"high":181697,"low":176779,"close":177172,"volume":77495,"rsi_14":40.73,"sma_20":179685.0,"sma_60":179213.33,"sma_120":169123.33},{"date":"2025-12-11","open":179238,"high":181894,"low":177271,"close":179238,"volume":109227,"rsi_14":46.46,"sma_20":180355.0,"sma_60":179110.0,"sma_120":169404.17},{"date":"2025-12-12","open":181501,"high":182091,"low":176976,"close":177566,"volume":96608,"rsi_14":47.55,"sma_20":181220.0,"sma_60":179013.33,"sma_120":169550.83},{"date":"2025-12-15","open":174123,"high":176976,"low":169106,"close":174123,"volume":78137,"rsi_14":52.97,"sma_20":181340.0,"sma_60":178680.0,"sma_120":169701.67},{"date":"2025-12-16","open":174418,"high":176976,"low":171368,"close":171368,"volume":68095,"rsi_14":43.36,"sma_20":181145.0,"sma_60":178306.67,"sma_120":169844.17},{"date":"2025-12-17","open":172745,"high":175402,"low":169794,"close":173237,"volume":69931,"rsi_14":44.61,"sma_20":181210.0,"sma_60":177940.0,"sma_120":169974.17},{"date":"2025-12-18","open":171368,"high":172549,"low":168417,"close":171368,"volume":50503,"rsi_14":47.52,"sma_20":180455.0,"sma_60":177418.33,"sma_120":170087.5},{"date":"2025-12-19","open":173041,"high":174024,"low":167236,"close":169696,"volume":100448,"rsi_14":46.91,"sma_20":179800.0,"sma_60":176910.0,"sma_120":170204.17},{"date":"2025-12-22","open":172057,"high":172155,"low":169204,"close":170286,"volume":71279,"rsi_14":45.5,"sma_20":179315.0,"sma_60":176420.0,"sma_120":170325.0},{"date":"2025-12-23","open":170188,"high":171073,"low":168023,"close":169106,"volume":83317,"rsi_14":21.3,"sma_20":179185.0,"sma_60":175998.33,"sma_120":170420.0},{"date":"2025-12-24","open":170188,"high":170188,"low":167138,"close":167236,"volume":60013,"rsi_14":19.93,"sma_20":178710.0,"sma_60":175640.0,"sma_120":170461.67},{"date":"2025-12-26","open":167728,"high":168220,"low":162810,"close":164285,"volume":80736,"rsi_14":14.7,"sma_20":178035.0,"sma_60":175356.67,"sma_120":170534.17},{"date":"2025-12-29","open":162908,"high":171171,"low":162908,"close":168417,"volume":74118,"rsi_14":27.16,"sma_20":177790.0,"sma_60":175193.33,"sma_120":170675.0},{"date":"2025-12-30","open":168122,"high":172745,"low":166646,"close":169204,"volume":122220,"rsi_14":31.07,"sma_20":177645.0,"sma_60":175005.0,"sma_120":170867.5},{"date":"2026-01-02","open":169696,"high":172057,"low":165761,"close":170483,"volume":79703,"rsi_14":38.11,"sma_20":177485.0,"sma_60":174835.0,"sma_120":171042.5},{"date":"2026-01-05","open":170680,"high":172942,"low":167532,"close":171958,"volume":105365,"rsi_14":36.79,"sma_20":176835.0,"sma_60":174715.0,"sma_120":171193.33},{"date":"2026-01-06","open":172057,"high":177664,"low":170089,"close":175992,"volume":122841,"rsi_14":47.37,"sma_20":176390.0,"sma_60":174725.0,"sma_120":171340.0},{"date":"2026-01-07","open":173828,"high":178058,"low":171467,"close":174516,"volume":97375,"rsi_14":50.7,"sma_20":175805.0,"sma_60":174780.0,"sma_120":171452.5},{"date":"2026-01-08","open":173237,"high":176680,"low":168515,"close":171467,"volume":173872,"rsi_14":50.17,"sma_20":175220.0,"sma_60":174821.67,"sma_120":171580.0},{"date":"2026-01-09","open":172057,"high":183173,"low":171860,"close":176287,"volume":148653,"rsi_14":54.89,"sma_20":174995.0,"sma_60":174998.33,"sma_120":171615.83},{"date":"2026-01-12","open":176976,"high":177369,"low":172057,"close":174516,"volume":98737,"rsi_14":55.06,"sma_20":174860.0,"sma_60":175138.33,"sma_120":171628.33},{"date":"2026-01-13","open":175106,"high":180025,"low":174024,"close":176484,"volume":80864,"rsi_14":60.82,"sma_20":174720.0,"sma_60":175310.0,"sma_120":171693.33},{"date":"2026-01-14","open":178058,"high":185534,"low":175303,"close":182976,"volume":217251,"rsi_14":67.02,"sma_20":174995.0,"sma_60":175673.33,"sma_120":171846.67},{"date":"2026-01-15","open":185239,"high":190256,"low":182681,"close":186911,"volume":192452,"rsi_14":72.24,"sma_20":175645.0,"sma_60":175993.33,"sma_120":172062.5},{"date":"2026-01-16","open":186321,"high":186419,"low":182386,"close":184157,"volume":94269,"rsi_14":60.29,"sma_20":177985.0,"sma_60":179363.33,"sma_120":168250.0},{"date":"2026-01-19","open":182288,"high":190650,"low":180615,"close":182976,"volume":122744,"rsi_14":73.87,"sma_20":176790.0,"sma_60":176475.0,"sma_120":172490.0},{"date":"2026-01-20","open":182091,"high":189371,"low":181894,"close":186419,"volume":100250,"rsi_14":73.4,"sma_20":177555.0,"sma_60":176748.33,"sma_120":172761.67},{"date":"2026-01-21","open":185239,"high":192125,"low":181894,"close":186223,"volume":94246,"rsi_14":72.47,"sma_20":178395.0,"sma_60":177056.67,"sma_120":173049.17},{"date":"2026-01-22","open":186616,"high":187797,"low":181304,"close":183960,"volume":152777,"rsi_14":67.34,"sma_20":179090.0,"sma_60":177291.67,"sma_120":173330.83},{"date":"2026-01-23","open":184845,"high":193011,"low":184550,"close":190158,"volume":139515,"rsi_14":70.88,"sma_20":180160.0,"sma_60":177571.67,"sma_120":173695.83},{"date":"2026-01-26","open":189567,"high":191928,"low":184550,"close":185632,"volume":97894,"rsi_14":60.94,"sma_20":181095.0,"sma_60":177835.0,"sma_120":173990.0},{"date":"2026-01-27","open":186911,"high":189371,"low":184649,"close":186813,"volume":100716,"rsi_14":64.04,"sma_20":182240.0,"sma_60":178176.67,"sma_120":174298.33},{"date":"2026-01-28","open":188289,"high":200684,"low":186419,"close":195076,"volume":190174,"rsi_14":74.1,"sma_20":183595.0,"sma_60":178636.67,"sma_120":174657.5},{"date":"2026-01-29","open":193798,"high":205602,"low":188780,"close":201176,"volume":209210,"rsi_14":74.76,"sma_20":185220.0,"sma_60":179150.0,"sma_120":175144.17},{"date":"2026-01-30","open":201667,"high":220359,"low":200192,"close":213964,"volume":246377,"rsi_14":82.18,"sma_20":187430.0,"sma_60":179896.67,"sma_120":175745.0},{"date":"2026-02-02","open":212489,"high":221834,"low":202651,"close":207570,"volume":205273,"rsi_14":73.65,"sma_20":189240.0,"sma_60":180696.67,"sma_120":176303.33},{"date":"2026-02-03","open":214456,"high":220851,"low":205111,"close":208554,"volume":221971,"rsi_14":71.24,"sma_20":190895.0,"sma_60":181405.0,"sma_120":176797.5},{"date":"2026-02-04","open":209046,"high":209537,"low":196650,"close":205111,"volume":196306,"rsi_14":69.24,"sma_20":179585.0,"sma_60":179715.0,"sma_120":168770.83},{"date":"2026-02-05","open":200684,"high":214948,"low":199700,"close":207078,"volume":187362,"rsi_14":72.97,"sma_20":181575.0,"sma_60":180100.0,"sma_120":169250.0},{"date":"2026-02-06","open":203143,"high":208554,"low":196749,"close":204619,"volume":133244,"rsi_14":64.23,"sma_20":183450.0,"sma_60":180468.33,"sma_120":169750.83},{"date":"2026-02-09","open":210029,"high":214456,"low":205111,"close":208554,"volume":132778,"rsi_14":70.0,"sma_20":185610.0,"sma_60":180861.67,"sma_120":170280.0},{"date":"2026-02-10","open":211013,"high":223802,"low":207078,"close":219375,"volume":177483,"rsi_14":77.09,"sma_20":188600.0,"sma_60":181473.33,"sma_120":170780.83},{"date":"2026-02-11","open":223310,"high":223802,"low":215932,"close":219375,"volume":109595,"rsi_14":86.8,"sma_20":191020.0,"sma_60":181906.67,"sma_120":171315.0},{"date":"2026-02-12","open":220359,"high":230196,"low":217899,"close":228229,"volume":155750,"rsi_14":87.55,"sma_20":193715.0,"sma_60":182496.67,"sma_120":171939.17},{"date":"2026-02-13","open":224785,"high":231180,"low":222818,"close":224294,"volume":93631,"rsi_14":82.58,"sma_20":196375.0,"sma_60":182995.0,"sma_120":172501.67},{"date":"2026-02-19","open":226753,"high":228720,"low":210521,"close":217899,"volume":211218,"rsi_14":80.27,"sma_20":197985.0,"sma_60":183261.67,"sma_120":173009.17},{"date":"2026-02-20","open":217899,"high":225277,"low":214456,"close":221834,"volume":116765,"rsi_14":82.52,"sma_20":199980.0,"sma_60":183636.67,"sma_120":173567.5},{"date":"2026-02-23","open":223802,"high":224294,"low":214456,"close":218391,"volume":100828,"rsi_14":78.54,"sma_20":201940.0,"sma_60":183961.67,"sma_120":174095.83},{"date":"2026-02-24","open":216424,"high":219867,"low":211505,"close":218391,"volume":101518,"rsi_14":75.0,"sma_20":204315.0,"sma_60":184375.0,"sma_120":174608.33},{"date":"2026-02-25","open":217899,"high":221834,"low":213472,"close":216424,"volume":123001,"rsi_14":58.49,"sma_20":213895.0,"sma_60":191080.0,"sma_120":183977.5},{"date":"2026-02-26","open":218391,"high":221834,"low":215932,"close":216916,"volume":121543,"rsi_14":73.68,"sma_20":208340.0,"sma_60":185458.33,"sma_120":175585.0},{"date":"2026-02-27","open":216916,"high":221834,"low":213964,"close":214948,"volume":114712,"rsi_14":59.8,"sma_20":216915.0,"sma_60":192396.67,"sma_120":185000.0},{"date":"2026-03-03","open":211505,"high":216424,"low":203635,"close":203635,"volume":162942,"rsi_14":47.11,"sma_20":217350.0,"sma_60":192911.67,"sma_120":185392.5},{"date":"2026-03-04","open":195765,"high":199700,"low":183075,"close":184550,"volume":205395,"rsi_14":36.82,"sma_20":216505.0,"sma_60":193123.33,"sma_120":185613.33},{"date":"2026-03-05","open":194683,"high":196355,"low":178353,"close":181009,"volume":296214,"rsi_14":31.82,"sma_20":214830.0,"sma_60":193248.33,"sma_120":185805.83},{"date":"2026-03-06","open":178451,"high":181697,"low":173828,"close":180714,"volume":244735,"rsi_14":20.36,"sma_20":213465.0,"sma_60":193180.0,"sma_120":185989.17},{"date":"2026-03-09","open":170778,"high":174319,"low":166745,"close":168810,"volume":217303,"rsi_14":17.22,"sma_20":211445.0,"sma_60":192910.0,"sma_120":186040.0},{"date":"2026-03-10","open":174811,"high":177074,"low":171958,"close":174221,"volume":129163,"rsi_14":13.35,"sma_20":209875.0,"sma_60":192710.0,"sma_120":186052.5},{"date":"2026-03-11","open":182583,"high":189371,"low":178746,"close":179533,"volume":153657,"rsi_14":20.18,"sma_20":208475.0,"sma_60":192651.67,"sma_120":186011.67},{"date":"2026-03-12","open":179533,"high":179533,"low":174123,"close":177369,"volume":121862,"rsi_14":21.39,"sma_20":207090.0,"sma_60":192595.0,"sma_120":185952.5},{"date":"2026-03-13","open":173139,"high":177763,"low":171565,"close":173532,"volume":74257,"rsi_14":15.86,"sma_20":205310.0,"sma_60":192533.33,"sma_120":185873.33},{"date":"2026-03-16","open":176779,"high":201176,"low":175500,"close":183862,"volume":392761,"rsi_14":27.76,"sma_20":203505.0,"sma_60":187636.67,"sma_120":177828.33},{"date":"2026-03-17","open":186026,"high":192715,"low":182386,"close":189863,"volume":155717,"rsi_14":32.94,"sma_20":202005.0,"sma_60":188006.67,"sma_120":178069.17},{"date":"2026-03-18","open":192322,"high":206586,"low":190354,"close":196749,"volume":207664,"rsi_14":38.89,"sma_20":200405.0,"sma_60":188508.33,"sma_120":178391.67},{"date":"2026-03-19","open":194781,"high":198224,"low":187895,"close":193798,"volume":162506,"rsi_14":37.3,"sma_20":198855.0,"sma_60":188885.0,"sma_120":178695.0},{"date":"2026-03-20","open":197733,"high":209046,"low":196749,"close":203635,"volume":194304,"rsi_14":44.28,"sma_20":198130.0,"sma_60":189450.0,"sma_120":179112.5},{"date":"2026-03-23","open":196552,"high":200684,"low":191043,"close":191732,"volume":115827,"rsi_14":44.02,"sma_20":196600.0,"sma_60":189851.67,"sma_120":179446.67},{"date":"2026-03-24","open":198716,"high":205111,"low":196552,"close":200684,"volume":243967,"rsi_14":59.03,"sma_20":195700.0,"sma_60":190370.0,"sma_120":179870.0},{"date":"2026-03-25","open":206094,"high":209537,"low":201667,"close":206586,"volume":103470,"rsi_14":63.95,"sma_20":195100.0,"sma_60":190928.33,"sma_120":180374.17},{"date":"2026-03-26","open":207078,"high":208062,"low":198716,"close":199700,"volume":67308,"rsi_14":59.66,"sma_20":194250.0,"sma_60":191430.0,"sma_120":180787.5},{"date":"2026-03-27","open":191867,"high":200184,"low":190513,"close":199700,"volume":114355,"rsi_14":69.11,"sma_20":193550.0,"sma_60":192048.33,"sma_120":181234.17},{"date":"2026-03-30","open":195100,"high":201500,"low":192600,"close":198600,"volume":92463,"rsi_14":61.47,"sma_20":192555.0,"sma_60":192513.33,"sma_120":181595.83},{"date":"2026-03-31","open":195700,"high":203000,"low":187600,"close":189000,"volume":120965,"rsi_14":53.32,"sma_20":191655.0,"sma_60":192768.33,"sma_120":181953.33},{"date":"2026-04-01","open":194016,"high":202495,"low":191622,"close":200500,"volume":108831,"rsi_14":59.61,"sma_20":192325.0,"sma_60":193240.0,"sma_120":182416.67},{"date":"2026-04-02","open":202500,"high":205500,"low":187000,"close":188100,"volume":125262,"rsi_14":55.01,"sma_20":192530.0,"sma_60":193658.33,"sma_120":182784.17},{"date":"2026-04-03","open":192500,"high":194200,"low":190000,"close":190700,"volume":78237,"rsi_14":51.75,"sma_20":192880.0,"sma_60":194011.67,"sma_120":183100.83},{"date":"2026-04-06","open":190700,"high":190700,"low":185500,"close":186600,"volume":106183,"rsi_14":47.0,"sma_20":193630.0,"sma_60":194353.33,"sma_120":183362.5},{"date":"2026-04-07","open":187000,"high":190100,"low":181100,"close":183200,"volume":136933,"rsi_14":41.86,"sma_20":193935.0,"sma_60":194465.0,"sma_120":183507.5},{"date":"2026-04-08","open":191000,"high":197700,"low":190400,"close":195600,"volume":100616,"rsi_14":49.38,"sma_20":194590.0,"sma_60":194880.0,"sma_120":183802.5},{"date":"2026-04-09","open":195700,"high":202500,"low":193200,"close":201000,"volume":142265,"rsi_14":47.22,"sma_20":195625.0,"sma_60":195388.33,"sma_120":184185.83},{"date":"2026-04-10","open":201000,"high":207500,"low":198900,"close":205000,"volume":102340,"rsi_14":55.06,"sma_20":197055.0,"sma_60":195991.67,"sma_120":184555.83},{"date":"2026-04-13","open":202500,"high":204500,"low":199000,"close":203000,"volume":80694,"rsi_14":49.46,"sma_20":197860.0,"sma_60":196655.0,"sma_120":185043.33},{"date":"2026-04-14","open":203000,"high":204500,"low":194500,"close":197100,"volume":199467,"rsi_14":43.04,"sma_20":198065.0,"sma_60":197030.0,"sma_120":185439.17},{"date":"2026-04-15","open":200500,"high":205000,"low":194900,"close":205000,"volume":181760,"rsi_14":51.07,"sma_20":198315.0,"sma_60":197478.33,"sma_120":185889.17},{"date":"2026-04-16","open":205000,"high":218000,"low":204000,"close":213500,"volume":145769,"rsi_14":53.55,"sma_20":199140.0,"sma_60":198123.33,"sma_120":186425.0},{"date":"2026-04-17","open":216000,"high":220000,"low":214000,"close":214500,"volume":79380,"rsi_14":58.67,"sma_20":199515.0,"sma_60":198543.33,"sma_120":186978.33},{"date":"2026-04-20","open":215000,"high":217500,"low":210500,"close":211000,"volume":56676,"rsi_14":62.85,"sma_20":200320.0,"sma_60":198966.67,"sma_120":187493.33},{"date":"2026-04-21","open":212000,"high":215500,"low":208000,"close":211000,"volume":85353,"rsi_14":56.79,"sma_20":200670.0,"sma_60":199436.67,"sma_120":187979.17},{"date":"2026-04-22","open":208000,"high":210000,"low":204000,"close":209500,"volume":110342,"rsi_14":67.2,"sma_20":200645.0,"sma_60":200020.0,"sma_120":188447.5},{"date":"2026-04-23","open":213500,"high":218000,"low":208500,"close":215000,"volume":98780,"rsi_14":68.66,"sma_20":201245.0,"sma_60":200611.67,"sma_120":188943.33},{"date":"2026-04-24","open":215000,"high":222000,"low":212500,"close":218000,"volume":79892,"rsi_14":74.53,"sma_20":201820.0,"sma_60":201236.67,"sma_120":189420.0},{"date":"2026-04-27","open":222000,"high":222000,"low":216000,"close":219500,"volume":74176,"rsi_14":79.23,"sma_20":202865.0,"sma_60":201960.0,"sma_120":189916.67},{"date":"2026-04-28","open":216500,"high":229000,"low":216500,"close":222000,"volume":102168,"rsi_14":75.29,"sma_20":204515.0,"sma_60":202745.0,"sma_120":190424.17},{"date":"2026-04-29","open":223000,"high":231000,"low":223000,"close":227500,"volume":110112,"rsi_14":75.33,"sma_20":205840.0,"sma_60":203595.0,"sma_120":190979.17},{"date":"2026-04-30","open":225500,"high":228000,"low":221000,"close":224500,"volume":70345,"rsi_14":81.57,"sma_20":210360.0,"sma_60":200191.67,"sma_120":201598.33},{"date":"2026-05-04","open":228500,"high":234500,"low":223500,"close":224500,"volume":102222,"rsi_14":71.81,"sma_20":209350.0,"sma_60":205231.67,"sma_120":192745.0},{"date":"2026-05-06","open":226000,"high":226000,"low":215000,"close":215500,"volume":147431,"rsi_14":67.56,"sma_20":210795.0,"sma_60":205290.0,"sma_120":192991.67},{"date":"2026-05-07","open":217500,"high":224000,"low":213500,"close":217500,"volume":99418,"rsi_14":63.44,"sma_20":212510.0,"sma_60":205440.0,"sma_120":193234.17},{"date":"2026-05-08","open":219000,"high":227000,"low":214000,"close":222000,"volume":104705,"rsi_14":60.0,"sma_20":213830.0,"sma_60":205631.67,"sma_120":193531.67},{"date":"2026-05-11","open":221000,"high":226000,"low":217000,"close":218500,"volume":114361,"rsi_14":54.44,"sma_20":214705.0,"sma_60":205806.67,"sma_120":193710.83},{"date":"2026-05-12","open":218500,"high":218500,"low":198200,"close":208000,"volume":293328,"rsi_14":47.12,"sma_20":214855.0,"sma_60":205740.0,"sma_120":193805.83},{"date":"2026-05-13","open":208500,"high":214500,"low":201000,"close":202500,"volume":135736,"rsi_14":42.61,"sma_20":214830.0,"sma_60":205398.33,"sma_120":193842.5},{"date":"2026-05-14","open":204000,"high":218000,"low":197000,"close":213000,"volume":144872,"rsi_14":52.63,"sma_20":215625.0,"sma_60":205231.67,"sma_120":193905.0},{"date":"2026-05-15","open":213500,"high":232500,"low":213500,"close":217000,"volume":247720,"rsi_14":51.54,"sma_20":216225.0,"sma_60":204981.67,"sma_120":194021.67},{"date":"2026-05-18","open":216000,"high":216000,"low":169900,"close":170300,"volume":839526,"rsi_14":28.06,"sma_20":214065.0,"sma_60":204020.0,"sma_120":193753.33},{"date":"2026-05-19","open":171500,"high":176100,"low":161000,"close":174500,"volume":516499,"rsi_14":29.8,"sma_20":212065.0,"sma_60":203236.67,"sma_120":193564.17},{"date":"2026-05-20","open":172300,"high":173400,"low":164700,"close":167500,"volume":168037,"rsi_14":26.49,"sma_20":209890.0,"sma_60":202270.0,"sma_120":193364.17},{"date":"2026-05-21","open":170800,"high":174400,"low":167800,"close":170200,"volume":165891,"rsi_14":24.67,"sma_20":207850.0,"sma_60":201406.67,"sma_120":193249.17},{"date":"2026-05-22","open":173500,"high":176900,"low":172100,"close":174900,"volume":76959,"rsi_14":28.4,"sma_20":206120.0,"sma_60":200621.67,"sma_120":193198.33},{"date":"2026-05-26","open":177100,"high":178800,"low":171700,"close":172900,"volume":142219,"rsi_14":27.91,"sma_20":204015.0,"sma_60":199836.67,"sma_120":193111.67},{"date":"2026-05-27","open":173000,"high":174100,"low":168700,"close":169300,"volume":107979,"rsi_14":29.26,"sma_20":201580.0,"sma_60":198983.33,"sma_120":192993.33},{"date":"2026-05-28","open":170900,"high":174000,"low":160300,"close":164600,"volume":159907,"rsi_14":26.82,"sma_20":198835.0,"sma_60":198085.0,"sma_120":192848.33},{"date":"2026-05-29","open":167000,"high":167000,"low":159300,"close":161700,"volume":143023,"rsi_14":23.2,"sma_20":195820.0,"sma_60":197330.0,"sma_120":192710.0},{"date":"2026-06-01","open":169700,"high":186200,"low":164500,"close":183000,"volume":437749,"rsi_14":36.38,"sma_20":193595.0,"sma_60":197253.33,"sma_120":192784.17},{"date":"2026-06-02","open":178500,"high":185700,"low":172300,"close":181500,"volume":225731,"rsi_14":39.08,"sma_20":191445.0,"sma_60":197211.67,"sma_120":192865.0},{"date":"2026-06-04","open":181500,"high":182700,"low":175500,"close":177000,"volume":130852,"rsi_14":39.4,"sma_20":189070.0,"sma_60":197100.0,"sma_120":192935.0},{"date":"2026-06-05","open":178400,"high":186900,"low":168400,"close":183800,"volume":219517,"rsi_14":37.48,"sma_20":187485.0,"sma_60":197303.33,"sma_120":193058.33},{"date":"2026-06-08","open":172100,"high":177200,"low":166200,"close":168300,"volume":228032,"rsi_14":30.99,"sma_20":185025.0,"sma_60":197156.67,"sma_120":193051.67},{"date":"2026-06-09","open":170600,"high":185200,"low":169900,"close":179800,"volume":219823,"rsi_14":55.11,"sma_20":182915.0,"sma_60":197111.67,"sma_120":193181.67},{"date":"2026-06-10","open":177900,"high":182600,"low":164200,"close":170200,"volume":173140,"rsi_14":47.81,"sma_20":180500.0,"sma_60":196943.33,"sma_120":193176.67},{"date":"2026-06-11","open":167200,"high":175300,"low":164700,"close":173000,"volume":186526,"rsi_14":52.92,"sma_20":178750.0,"sma_60":196886.67,"sma_120":193202.5},{"date":"2026-06-12","open":177000,"high":182300,"low":171600,"close":174500,"volume":189257,"rsi_14":52.31,"sma_20":177350.0,"sma_60":196680.0,"sma_120":193203.33},{"date":"2026-06-15","open":178900,"high":186000,"low":173200,"close":174300,"volume":148371,"rsi_14":49.66,"sma_20":175415.0,"sma_60":196368.33,"sma_120":193213.33},{"date":"2026-06-16","open":175600,"high":188500,"low":175600,"close":186800,"volume":230627,"rsi_14":57.03,"sma_20":173905.0,"sma_60":196148.33,"sma_120":193346.67},{"date":"2026-06-17","open":181700,"high":187000,"low":179000,"close":183000,"volume":92996,"rsi_14":49.3,"sma_20":179115.0,"sma_60":194171.67,"sma_120":194138.33},{"date":"2026-06-18","open":181200,"high":192500,"low":180000,"close":183500,"volume":151450,"rsi_14":59.96,"sma_20":174990.0,"sma_60":195523.33,"sma_120":193489.17},{"date":"2026-06-19","open":183600,"high":188000,"low":173200,"close":178200,"volume":118846,"rsi_14":58.48,"sma_20":175525.0,"sma_60":195245.0,"sma_120":193533.33},{"date":"2026-06-22","open":177400,"high":180300,"low":167500,"close":168600,"volume":118293,"rsi_14":41.59,"sma_20":175445.0,"sma_60":194655.0,"sma_120":193526.67},{"date":"2026-06-23","open":168700,"high":169500,"low":159000,"close":159000,"volume":127596,"rsi_14":37.99,"sma_20":174650.0,"sma_60":193805.0,"sma_120":193429.17},{"date":"2026-06-24","open":159000,"high":163100,"low":153300,"close":161400,"volume":101953,"rsi_14":41.48,"sma_20":174075.0,"sma_60":193111.67,"sma_120":193326.67},{"date":"2026-06-25","open":163000,"high":165800,"low":158400,"close":159400,"volume":105294,"rsi_14":35.94,"sma_20":173580.0,"sma_60":192326.67,"sma_120":193215.83},{"date":"2026-06-26","open":154600,"high":158300,"low":148300,"close":150000,"volume":97001,"rsi_14":38.66,"sma_20":172850.0,"sma_60":191516.67,"sma_120":193107.5},{"date":"2026-06-29","open":153500,"high":161500,"low":150900,"close":160300,"volume":89562,"rsi_14":37.74,"sma_20":172780.0,"sma_60":191038.33,"sma_120":193030.83},{"date":"2026-06-30","open":160500,"high":162500,"low":152400,"close":154700,"volume":82278,"rsi_14":39.74,"sma_20":171365.0,"sma_60":190266.67,"sma_120":192935.83},{"date":"2026-07-01","open":157800,"high":160300,"low":154700,"close":160000,"volume":76692,"rsi_14":41.67,"sma_20":170290.0,"sma_60":189798.33,"sma_120":192798.33},{"date":"2026-07-02","open":159900,"high":167900,"low":150000,"close":163300,"volume":105216,"rsi_14":42.98,"sma_20":169605.0,"sma_60":189341.67,"sma_120":192736.67},{"date":"2026-07-03","open":159400,"high":161400,"low":152000,"close":155100,"volume":164971,"rsi_14":39.07,"sma_20":168170.0,"sma_60":188816.67,"sma_120":192608.33},{"date":"2026-07-06","open":155200,"high":157800,"low":149600,"close":152000,"volume":92720,"rsi_14":27.81,"sma_20":167355.0,"sma_60":188296.67,"sma_120":192468.33},{"date":"2026-07-07","open":151200,"high":156200,"low":149500,"close":153600,"volume":133353,"rsi_14":30.71,"sma_20":166045.0,"sma_60":187596.67,"sma_120":192388.33},{"date":"2026-07-08","open":151900,"high":152900,"low":138700,"close":142300,"volume":146960,"rsi_14":26.32,"sma_20":164650.0,"sma_60":186618.33,"sma_120":192119.17},{"date":"2026-07-09","open":142300,"high":144600,"low":134000,"close":137100,"volume":161151,"rsi_14":26.35,"sma_20":162855.0,"sma_60":185486.67,"sma_120":191777.5},{"date":"2026-07-10","open":138500,"high":146900,"low":137000,"close":142200,"volume":146570,"rsi_14":33.98,"sma_20":161240.0,"sma_60":184473.33,"sma_120":191505.83},{"date":"2026-07-13","open":143000,"high":149400,"low":137500,"close":142600,"volume":110756,"rsi_14":38.8,"sma_20":159655.0,"sma_60":183565.0,"sma_120":191116.67},{"date":"2026-07-14","open":144000,"high":144400,"low":133000,"close":134500,"volume":134896,"rsi_14":32.95,"sma_20":157040.0,"sma_60":182390.0,"sma_120":190690.83},{"date":"2026-07-15","open":136500,"high":138800,"low":131500,"close":134500,"volume":190143,"rsi_14":33.81,"sma_20":154615.0,"sma_60":181073.33,"sma_120":190288.33},{"date":"2026-07-16","open":134100,"high":136900,"low":131500,"close":135700,"volume":103393,"rsi_14":39.59,"sma_20":152225.0,"sma_60":179760.0,"sma_120":189965.0},{"date":"2026-07-20","open":134400,"high":134400,"low":127300,"close":128700,"volume":90113,"rsi_14":25.84,"sma_20":149750.0,"sma_60":178388.33,"sma_120":189541.67},{"date":"2026-07-21","open":125400,"high":132000,"low":125400,"close":130100,"volume":72253,"rsi_14":29.9,"sma_20":147825.0,"sma_60":177040.0,"sma_120":189121.67},{"date":"2026-07-22","open":131100,"high":134900,"low":131100,"close":131900,"volume":66582,"rsi_14":25.65,"sma_20":146470.0,"sma_60":175746.67,"sma_120":188753.33},{"date":"2026-07-23","open":131300,"high":134200,"low":130400,"close":133700,"volume":126775,"rsi_14":23.67,"sma_20":145085.0,"sma_60":174391.67,"sma_120":188410.0},{"date":"2026-07-24","open":132000,"high":133500,"low":129800,"close":132200,"volume":103364,"rsi_14":26.87,"sma_20":143725.0,"sma_60":172961.67,"sma_120":188040.83},{"date":"2026-07-27","open":133200,"high":138600,"low":131500,"close":133900,"volume":109662,"rsi_14":31.19,"sma_20":142920.0,"sma_60":171535.0,"sma_120":187591.67},{"date":"2026-07-28","open":131400,"high":131400,"low":123800,"close":125400,"volume":74868,"rsi_14":24.36,"sma_20":141175.0,"sma_60":169925.0,"sma_120":187071.67},{"date":"2026-07-29","open":126000,"high":130900,"low":116900,"close":124400,"volume":160442,"rsi_14":29.98,"sma_20":139660.0,"sma_60":168206.67,"sma_120":186548.33},{"date":"2026-07-30","open":124500,"high":129200,"low":121300,"close":124200,"volume":129144,"rsi_14":33.75,"sma_20":137870.0,"sma_60":166535.0,"sma_120":185770.83},{"date":"2026-07-31","open":126000,"high":130500,"low":124100,"close":129400,"volume":131137,"rsi_14":33.92,"sma_20":136175.0,"sma_60":164950.0,"sma_120":185090.83},{"date":"2026-08-03","open":127200,"high":132400,"low":125200,"close":131100,"volume":76787,"rsi_14":36.01,"sma_20":134975.0,"sma_60":163543.33,"sma_120":184416.67},{"date":"2026-08-04","open":129800,"high":133600,"low":128900,"close":132000,"volume":117849,"rsi_14":46.31,"sma_20":133975.0,"sma_60":162118.33,"sma_120":183779.17},{"date":"2026-08-05","open":132800,"high":139600,"low":131500,"close":137800,"volume":138862,"rsi_14":54.16,"sma_20":133185.0,"sma_60":160715.0,"sma_120":183173.33},{"date":"2026-08-06","open":138500,"high":147800,"low":138100,"close":145900,"volume":125881,"rsi_14":60.94,"sma_20":133365.0,"sma_60":159505.0,"sma_120":182655.83},{"date":"2026-08-07","open":144100,"high":146400,"low":141500,"close":145700,"volume":65244,"rsi_14":71.36,"sma_20":133795.0,"sma_60":158466.67,"sma_120":182103.33},{"date":"2026-08-10","open":145700,"high":147600,"low":143500,"close":145700,"volume":49682,"rsi_14":70.31,"sma_20":133970.0,"sma_60":157520.0,"sma_120":181459.17},{"date":"2026-08-11","open":145700,"high":147400,"low":133800,"close":135800,"volume":158239,"rsi_14":54.19,"sma_20":133630.0,"sma_60":156233.33,"sma_120":180732.5},{"date":"2026-08-12","open":137600,"high":145400,"low":136800,"close":138300,"volume":137053,"rsi_14":54.87,"sma_20":133820.0,"sma_60":154921.67,"sma_120":179951.67},{"date":"2026-08-13","open":138700,"high":139900,"low":135300,"close":137600,"volume":121358,"rsi_14":55.82,"sma_20":133975.0,"sma_60":154376.67,"sma_120":179198.33},{"date":"2026-08-14","open":137700,"high":139500,"low":133400,"close":138100,"volume":158621,"rsi_14":54.65,"sma_20":134095.0,"sma_60":153770.0,"sma_120":178503.33},{"date":"2026-08-18","open":137700,"high":140500,"low":125100,"close":126900,"volume":229848,"rsi_14":51.57,"sma_20":134005.0,"sma_60":153093.33,"sma_120":177681.67},{"date":"2026-08-19","open":125000,"high":125200,"low":119400,"close":122800,"volume":172635,"rsi_14":48.43,"sma_20":133640.0,"sma_60":152303.33,"sma_120":176855.0},{"date":"2026-08-20","open":123600,"high":127200,"low":122000,"close":122900,"volume":133321,"rsi_14":48.72,"sma_20":133190.0,"sma_60":151436.67,"sma_120":176029.17},{"date":"2026-08-21","open":121000,"high":122400,"low":117300,"close":121300,"volume":212635,"rsi_14":41.44,"sma_20":132570.0,"sma_60":150576.67,"sma_120":175206.67},{"date":"2026-08-24","open":121500,"high":128100,"low":121000,"close":127200,"volume":151170,"rsi_14":46.21,"sma_20":132320.0,"sma_60":149875.0,"sma_120":174429.17},{"date":"2026-08-25","open":126100,"high":129100,"low":122800,"close":128200,"volume":100043,"rsi_14":46.32,"sma_20":132035.0,"sma_60":149268.33,"sma_120":173676.67},{"date":"2026-08-26","open":128800,"high":131700,"low":127600,"close":130800,"volume":90024,"rsi_14":42.77,"sma_20":132305.0,"sma_60":148753.33,"sma_120":173041.67},{"date":"2026-08-27","open":130000,"high":130700,"low":126200,"close":126600,"volume":68251,"rsi_14":28.31,"sma_20":132415.0,"sma_60":147813.33,"sma_120":172533.33},{"date":"2026-08-28","open":126800,"high":130600,"low":125900,"close":130500,"volume":65030,"rsi_14":34.23,"sma_20":132730.0,"sma_60":146963.33,"sma_120":172087.5},{"date":"2026-08-31","open":130000,"high":130500,"low":128300,"close":129900,"volume":98783,"rsi_14":33.81,"sma_20":132755.0,"sma_60":146178.33,"sma_120":171639.17},{"date":"2026-09-01","open":128800,"high":135800,"low":127100,"close":133600,"volume":128290,"rsi_14":47.42,"sma_20":132880.0,"sma_60":145341.67,"sma_120":171322.5},{"date":"2026-09-02","open":130400,"high":133000,"low":128600,"close":130300,"volume":167059,"rsi_14":40.78,"sma_20":132795.0,"sma_60":144708.33,"sma_120":170932.5},{"date":"2026-09-03","open":130700,"high":130800,"low":126600,"close":128500,"volume":107042,"rsi_14":39.78,"sma_20":132330.0,"sma_60":143853.33,"sma_120":170482.5},{"date":"2026-09-04","open":129600,"high":131600,"low":125600,"close":131400,"volume":94879,"rsi_14":42.86,"sma_20":131605.0,"sma_60":143206.67,"sma_120":170075.0},{"date":"2026-09-07","open":131900,"high":132700,"low":129200,"close":132700,"volume":85287,"rsi_14":57.84,"sma_20":130955.0,"sma_60":142535.0,"sma_120":169710.83},{"date":"2026-09-08","open":133700,"high":136800,"low":130800,"close":131000,"volume":109387,"rsi_14":61.85,"sma_20":130220.0,"sma_60":141810.0,"sma_120":169245.0},{"date":"2026-09-09","open":130900,"high":130900,"low":125700,"close":130500,"volume":134018,"rsi_14":60.86,"sma_20":129955.0,"sma_60":141080.0,"sma_120":168724.17},{"date":"2026-09-10","open":128200,"high":129700,"low":126200,"close":127700,"volume":159868,"rsi_14":58.84,"sma_20":129425.0,"sma_60":140095.0,"sma_120":168121.67},{"date":"2026-09-11","open":126000,"high":129100,"low":125700,"close":128300,"volume":82652,"rsi_14":51.78,"sma_20":128960.0,"sma_60":139183.33,"sma_120":167549.17},{"date":"2026-09-14","open":127100,"high":135000,"low":126700,"close":132300,"volume":188435,"rsi_14":56.05,"sma_20":128670.0,"sma_60":138330.0,"sma_120":166926.67},{"date":"2026-09-15","open":132400,"high":133600,"low":130200,"close":131200,"volume":59887,"rsi_14":50.62,"sma_20":128885.0,"sma_60":137546.67,"sma_120":166395.83},{"date":"2026-09-16","open":131200,"high":132500,"low":129100,"close":130800,"volume":79442,"rsi_14":57.34,"sma_20":129285.0,"sma_60":136916.67,"sma_120":165785.83},{"date":"2026-09-17","open":131200,"high":134200,"low":129100,"close":131000,"volume":105351,"rsi_14":51.0,"sma_20":129690.0,"sma_60":136450.0,"sma_120":165127.5},{"date":"2026-09-18","open":132100,"high":132300,"low":126900,"close":127500,"volume":224727,"rsi_14":45.68,"sma_20":130000.0,"sma_60":135885.0,"sma_120":164498.33},{"date":"2026-09-21","open":127000,"high":129900,"low":126600,"close":128300,"volume":67193,"rsi_14":39.36,"sma_20":130055.0,"sma_60":135366.67,"sma_120":163846.67},{"date":"2026-09-22","open":129800,"high":130300,"low":128000,"close":129100,"volume":98171,"rsi_14":47.32,"sma_20":130100.0,"sma_60":135018.33,"sma_120":163267.5},{"date":"2026-09-23","open":129900,"high":132300,"low":129000,"close":130000,"volume":84944,"rsi_14":53.49,"sma_20":130060.0,"sma_60":134513.33,"sma_120":162775.83},{"date":"2026-09-28","open":130500,"high":135800,"low":129500,"close":133300,"volume":114286,"rsi_14":54.34,"sma_20":130395.0,"sma_60":134156.67,"sma_120":162211.67},{"date":"2026-09-29","open":135100,"high":137100,"low":132200,"close":136500,"volume":132416,"rsi_14":57.98,"sma_20":130695.0,"sma_60":133765.0,"sma_120":161781.67},{"date":"2026-09-30","open":137100,"high":138600,"low":133300,"close":134400,"volume":79874,"rsi_14":57.02,"sma_20":130920.0,"sma_60":133283.33,"sma_120":161312.5},{"date":"2026-10-01","open":134200,"high":134300,"low":130000,"close":131200,"volume":70448,"rsi_14":51.3,"sma_20":130800.0,"sma_60":132885.0,"sma_120":160850.83},{"date":"2026-10-02","open":131700,"high":132000,"low":130000,"close":131000,"volume":48555,"rsi_14":56.79,"sma_20":130835.0,"sma_60":132535.0,"sma_120":160415.83},{"date":"2026-10-06","open":131600,"high":131900,"low":127700,"close":129800,"volume":79591,"rsi_14":53.01,"sma_20":130900.0,"sma_60":132138.33,"sma_120":159867.5},{"date":"2026-10-07","open":130000,"high":133600,"low":129100,"close":130800,"volume":67395,"rsi_14":46.58,"sma_20":130870.0,"sma_60":131946.67,"sma_120":159282.5},{"date":"2026-10-08","open":130800,"high":133000,"low":129300,"close":129700,"volume":83886,"rsi_14":46.58,"sma_20":130720.0,"sma_60":131823.33,"sma_120":158655.0},{"date":"2026-10-12","open":129000,"high":133500,"low":127300,"close":127800,"volume":85335,"rsi_14":43.59,"sma_20":130560.0,"sma_60":131583.33,"sma_120":158028.33},{"date":"2026-10-13","open":127400,"high":129800,"low":122400,"close":127000,"volume":85346,"rsi_14":41.67,"sma_20":130385.0,"sma_60":131323.33,"sma_120":157444.17},{"date":"2026-10-14","open":128500,"high":129700,"low":123900,"close":124800,"volume":79533,"rsi_14":44.05,"sma_20":130240.0,"sma_60":131161.67,"sma_120":156775.83},{"date":"2026-10-15","open":124200,"high":125200,"low":118100,"close":122500,"volume":134138,"rsi_14":38.02,"sma_20":129950.0,"sma_60":130961.67,"sma_120":156017.5},{"date":"2026-10-16","open":122800,"high":131500,"low":122800,"close":125000,"volume":161999,"rsi_14":42.08,"sma_20":129585.0,"sma_60":130783.33,"sma_120":155271.67},{"date":"2026-10-19","open":123000,"high":129200,"low":121100,"close":127200,"volume":99378,"rsi_14":44.85,"sma_20":129385.0,"sma_60":130758.33,"sma_120":154573.33},{"date":"2026-10-20","open":128000,"high":130000,"low":118700,"close":118900,"volume":96200,"rsi_14":27.64,"sma_20":128790.0,"sma_60":130571.67,"sma_120":153805.83},{"date":"2026-10-21","open":120700,"high":124000,"low":118900,"close":120800,"volume":104416,"rsi_14":24.6,"sma_20":128280.0,"sma_60":130386.67,"sma_120":153066.67},{"date":"2026-10-22","open":120800,"high":122500,"low":117900,"close":118200,"volume":45716,"rsi_14":24.2,"sma_20":127815.0,"sma_60":130128.33,"sma_120":152260.0},{"date":"2026-10-23","open":115788,"high":117056,"low":112179,"close":116500,"volume":134569}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-2752.1499999999996,"pbr":0.19,"per":null,"roa":0.32,"roe":0.88,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":46278623660000.0,"analysis":"ROE 0.9%입니다. 시가총액 3.45조. 매출 46.28조, 영업이익 2.37조.","eps_basis":"TTM","debt_ratio":1.7614100005469568,"market_cap":3399159178000,"net_income":-23232492000.0,"total_debt":31220611427000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":29.88,"total_assets":48945395218000.0,"total_equity":17724783791000.0,"profit_margin":-0.05,"revenue_basis":"TTM","dividend_yield":1.54,"net_income_basis":"TTM","operating_income":2370436375000.0,"operating_margin":5.12,"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":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":116500.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":174449.0},{"date":"2016-10-25","close":172563.0},{"date":"2016-10-26","close":170677.0},{"date":"2016-10-27","close":172091.0},{"date":"2016-10-28","close":171148.0},{"date":"2016-10-31","close":164548.0},{"date":"2016-11-01","close":161247.0},{"date":"2016-11-02","close":154175.0},{"date":"2016-11-03","close":159361.0},{"date":"2016-11-04","close":157947.0},{"date":"2016-11-07","close":159833.0},{"date":"2016-11-08","close":164548.0},{"date":"2016-11-09","close":162662.0},{"date":"2016-11-10","close":162190.0},{"date":"2016-11-11","close":157004.0},{"date":"2016-11-14","close":158418.0},{"date":"2016-11-15","close":159361.0},{"date":"2016-11-16","close":169734.0},{"date":"2016-11-17","close":169262.0},{"date":"2016-11-18","close":164076.0},{"date":"2016-11-21","close":159361.0},{"date":"2016-11-22","close":157947.0},{"date":"2016-11-23","close":157947.0},{"date":"2016-11-24","close":153703.0},{"date":"2016-11-25","close":155118.0},{"date":"2016-11-28","close":153703.0},{"date":"2016-11-29","close":164548.0},{"date":"2016-11-30","close":165491.0},{"date":"2016-12-01","close":165962.0},{"date":"2016-12-02","close":164076.0},{"date":"2016-12-05","close":162662.0},{"date":"2016-12-06","close":169262.0},{"date":"2016-12-07","close":172563.0},{"date":"2016-12-08","close":173034.0},{"date":"2016-12-09","close":175863.0},{"date":"2016-12-12","close":177278.0},{"date":"2016-12-13","close":177278.0},{"date":"2016-12-14","close":172563.0},{"date":"2016-12-15","close":175863.0},{"date":"2016-12-16","close":179635.0},{"date":"2016-12-19","close":179164.0},{"date":"2016-12-20","close":176806.0},{"date":"2016-12-21","close":174920.0},{"date":"2016-12-22","close":173034.0},{"date":"2016-12-23","close":173977.0},{"date":"2016-12-26","close":174449.0},{"date":"2016-12-27","close":173506.0},{"date":"2016-12-28","close":174449.0},{"date":"2016-12-29","close":176335.0},{"date":"2017-01-02","close":177278.0},{"date":"2017-01-03","close":174920.0},{"date":"2017-01-04","close":174449.0},{"date":"2017-01-05","close":180106.0},{"date":"2017-01-06","close":181521.0},{"date":"2017-01-09","close":178692.0},{"date":"2017-01-10","close":179164.0},{"date":"2017-01-11","close":181049.0},{"date":"2017-01-12","close":181049.0},{"date":"2017-01-13","close":179164.0},{"date":"2017-01-16","close":177278.0},{"date":"2017-01-17","close":174449.0},{"date":"2017-01-18","close":175392.0},{"date":"2017-01-19","close":179164.0},{"date":"2017-01-20","close":178221.0},{"date":"2017-01-23","close":175392.0},{"date":"2017-01-24","close":172563.0},{"date":"2017-01-25","close":167376.0},{"date":"2017-01-26","close":170205.0},{"date":"2017-01-31","close":172091.0},{"date":"2017-02-01","close":168319.0},{"date":"2017-02-02","close":166905.0},{"date":"2017-02-03","close":168791.0},{"date":"2017-02-06","close":173506.0},{"date":"2017-02-07","close":176335.0},{"date":"2017-02-08","close":172091.0},{"date":"2017-02-09","close":165962.0},{"date":"2017-02-10","close":170205.0},{"date":"2017-02-13","close":170205.0},{"date":"2017-02-14","close":168319.0},{"date":"2017-02-15","close":167376.0},{"date":"2017-02-16","close":165019.0},{"date":"2017-02-17","close":165019.0},{"date":"2017-02-20","close":164548.0},{"date":"2017-02-21","close":167376.0},{"date":"2017-02-22","close":164548.0},{"date":"2017-02-23","close":161719.0},{"date":"2017-02-24","close":163133.0},{"date":"2017-02-27","close":162190.0},{"date":"2017-02-28","close":162662.0},{"date":"2017-03-02","close":157947.0},{"date":"2017-03-03","close":154175.0},{"date":"2017-03-06","close":153703.0},{"date":"2017-03-07","close":154646.0},{"date":"2017-03-08","close":153232.0},{"date":"2017-03-09","close":153232.0},{"date":"2017-03-10","close":154175.0},{"date":"2017-03-13","close":157947.0},{"date":"2017-03-14","close":157947.0},{"date":"2017-03-15","close":157004.0},{"date":"2017-03-16","close":157475.0},{"date":"2017-03-17","close":157475.0},{"date":"2017-03-20","close":151817.0},{"date":"2017-03-21","close":154175.0},{"date":"2017-03-22","close":152289.0},{"date":"2017-03-23","close":155118.0},{"date":"2017-03-24","close":161719.0},{"date":"2017-03-27","close":165019.0},{"date":"2017-03-28","close":165019.0},{"date":"2017-03-29","close":165962.0},{"date":"2017-03-30","close":165491.0},{"date":"2017-03-31","close":164076.0},{"date":"2017-04-03","close":166905.0},{"date":"2017-04-04","close":168319.0},{"date":"2017-04-05","close":166433.0},{"date":"2017-04-06","close":165962.0},{"date":"2017-04-07","close":164548.0},{"date":"2017-04-10","close":163133.0},{"date":"2017-04-11","close":161247.0},{"date":"2017-04-12","close":157947.0},{"date":"2017-04-13","close":161719.0},{"date":"2017-04-14","close":162190.0},{"date":"2017-04-17","close":165962.0},{"date":"2017-04-18","close":173506.0},{"date":"2017-04-19","close":172091.0},{"date":"2017-04-20","close":178221.0},{"date":"2017-04-21","close":177749.0},{"date":"2017-04-24","close":176335.0},{"date":"2017-04-25","close":177278.0},{"date":"2017-04-26","close":178221.0},{"date":"2017-04-27","close":177749.0},{"date":"2017-04-28","close":176335.0},{"date":"2017-05-02","close":176806.0},{"date":"2017-05-04","close":178221.0},{"date":"2017-05-08","close":191894.0},{"date":"2017-05-10","close":186236.0},{"date":"2017-05-11","close":189536.0},{"date":"2017-05-12","close":187650.0},{"date":"2017-05-15","close":188593.0},{"date":"2017-05-16","close":187650.0},{"date":"2017-05-17","close":192837.0},{"date":"2017-05-18","close":189536.0},{"date":"2017-05-19","close":197080.0},{"date":"2017-05-22","close":198966.0},{"date":"2017-05-23","close":199909.0},{"date":"2017-05-24","close":204152.0},{"date":"2017-05-25","close":205095.0},{"date":"2017-05-26","close":206510.0},{"date":"2017-05-29","close":207452.0},{"date":"2017-05-30","close":199909.0},{"date":"2017-05-31","close":199437.0},{"date":"2017-06-01","close":201795.0},{"date":"2017-06-02","close":202738.0},{"date":"2017-06-05","close":198494.0},{"date":"2017-06-07","close":200852.0},{"date":"2017-06-08","close":197551.0},{"date":"2017-06-09","close":198966.0},{"date":"2017-06-12","close":190951.0},{"date":"2017-06-13","close":192365.0},{"date":"2017-06-14","close":194722.0},{"date":"2017-06-15","close":189536.0},{"date":"2017-06-16","close":189065.0},{"date":"2017-06-19","close":186236.0},{"date":"2017-06-20","close":183407.0},{"date":"2017-06-21","close":182464.0},{"date":"2017-06-22","close":185764.0},{"date":"2017-06-23","close":186707.0},{"date":"2017-06-26","close":184821.0},{"date":"2017-06-27","close":184350.0},{"date":"2017-06-28","close":181049.0},{"date":"2017-06-29","close":176806.0},{"date":"2017-06-30","close":178692.0},{"date":"2017-07-03","close":180106.0},{"date":"2017-07-04","close":181992.0},{"date":"2017-07-05","close":180106.0},{"date":"2017-07-06","close":177749.0},{"date":"2017-07-07","close":180106.0},{"date":"2017-07-10","close":177749.0},{"date":"2017-07-11","close":179164.0},{"date":"2017-07-12","close":179635.0},{"date":"2017-07-13","close":177278.0},{"date":"2017-07-14","close":180578.0},{"date":"2017-07-17","close":182464.0},{"date":"2017-07-18","close":184821.0},{"date":"2017-07-19","close":185293.0},{"date":"2017-07-20","close":185293.0},{"date":"2017-07-21","close":181992.0},{"date":"2017-07-24","close":183407.0},{"date":"2017-07-25","close":185293.0},{"date":"2017-07-26","close":187650.0},{"date":"2017-07-27","close":186707.0},{"date":"2017-07-28","close":185764.0},{"date":"2017-07-31","close":182935.0},{"date":"2017-08-01","close":182464.0},{"date":"2017-08-02","close":180106.0},{"date":"2017-08-03","close":175392.0},{"date":"2017-08-04","close":175863.0},{"date":"2017-08-07","close":177278.0},{"date":"2017-08-08","close":177278.0},{"date":"2017-08-09","close":174920.0},{"date":"2017-08-10","close":172563.0},{"date":"2017-08-11","close":166433.0},{"date":"2017-08-14","close":166433.0},{"date":"2017-08-16","close":163605.0},{"date":"2017-08-17","close":165019.0},{"date":"2017-08-18","close":163133.0},{"date":"2017-08-21","close":163133.0},{"date":"2017-08-22","close":160776.0},{"date":"2017-08-23","close":160304.0},{"date":"2017-08-24","close":163133.0},{"date":"2017-08-25","close":164548.0},{"date":"2017-08-28","close":167848.0},{"date":"2017-08-29","close":166905.0},{"date":"2017-08-30","close":167376.0},{"date":"2017-08-31","close":166905.0},{"date":"2017-09-01","close":165962.0},{"date":"2017-09-04","close":163605.0},{"date":"2017-09-05","close":161719.0},{"date":"2017-09-06","close":161247.0},{"date":"2017-09-07","close":161719.0},{"date":"2017-09-08","close":161719.0},{"date":"2017-09-11","close":167376.0},{"date":"2017-09-12","close":165019.0},{"date":"2017-09-13","close":162190.0},{"date":"2017-09-14","close":162662.0},{"date":"2017-09-15","close":167848.0},{"date":"2017-09-18","close":166433.0},{"date":"2017-09-19","close":165962.0},{"date":"2017-09-20","close":164076.0},{"date":"2017-09-21","close":163605.0},{"date":"2017-09-22","close":157947.0},{"date":"2017-09-25","close":151817.0},{"date":"2017-09-26","close":155118.0},{"date":"2017-09-27","close":157475.0},{"date":"2017-09-28","close":159361.0},{"date":"2017-09-29","close":160776.0},{"date":"2017-10-10","close":157475.0},{"date":"2017-10-11","close":157004.0},{"date":"2017-10-12","close":159361.0},{"date":"2017-10-13","close":163133.0},{"date":"2017-10-16","close":165962.0},{"date":"2017-10-17","close":169734.0},{"date":"2017-10-18","close":169734.0},{"date":"2017-10-19","close":169262.0},{"date":"2017-10-20","close":168319.0},{"date":"2017-10-23","close":166433.0},{"date":"2017-10-24","close":168791.0},{"date":"2017-10-25","close":168319.0},{"date":"2017-10-26","close":178221.0},{"date":"2017-10-27","close":176335.0},{"date":"2017-10-30","close":171620.0},{"date":"2017-10-31","close":175863.0},{"date":"2017-11-01","close":176806.0},{"date":"2017-11-02","close":176806.0},{"date":"2017-11-03","close":183878.0},{"date":"2017-11-06","close":183407.0},{"date":"2017-11-07","close":180578.0},{"date":"2017-11-08","close":182464.0},{"date":"2017-11-09","close":185293.0},{"date":"2017-11-10","close":186236.0},{"date":"2017-11-13","close":190008.0},{"date":"2017-11-14","close":187650.0},{"date":"2017-11-15","close":182464.0},{"date":"2017-11-16","close":185293.0},{"date":"2017-11-17","close":185764.0},{"date":"2017-11-20","close":194251.0},{"date":"2017-11-21","close":194722.0},{"date":"2017-11-22","close":186707.0},{"date":"2017-11-23","close":189536.0},{"date":"2017-11-24","close":186236.0},{"date":"2017-11-27","close":186707.0},{"date":"2017-11-28","close":181992.0},{"date":"2017-11-29","close":181521.0},{"date":"2017-11-30","close":184350.0},{"date":"2017-12-01","close":184350.0},{"date":"2017-12-04","close":182935.0},{"date":"2017-12-05","close":182464.0},{"date":"2017-12-06","close":180106.0},{"date":"2017-12-07","close":178221.0},{"date":"2017-12-08","close":179164.0},{"date":"2017-12-11","close":181049.0},{"date":"2017-12-12","close":178221.0},{"date":"2017-12-13","close":179635.0},{"date":"2017-12-14","close":177749.0},{"date":"2017-12-15","close":178221.0},{"date":"2017-12-18","close":176806.0},{"date":"2017-12-19","close":172563.0},{"date":"2017-12-20","close":171620.0},{"date":"2017-12-21","close":171148.0},{"date":"2017-12-22","close":171148.0},{"date":"2017-12-26","close":169262.0},{"date":"2017-12-27","close":167376.0},{"date":"2017-12-28","close":171148.0},{"date":"2018-01-02","close":128917.0859},{"date":"2018-01-03","close":130012.6719},{"date":"2018-01-04","close":128551.8828},{"date":"2018-01-05","close":127456.2266},{"date":"2018-01-08","close":126725.8438},{"date":"2018-01-09","close":131473.5156},{"date":"2018-01-10","close":131473.5156},{"date":"2018-01-11","close":132934.3281},{"date":"2018-01-12","close":131473.5156},{"date":"2018-01-15","close":128551.8828},{"date":"2018-01-16","close":128186.6641},{"date":"2018-01-17","close":131108.2812},{"date":"2018-01-18","close":130377.8906},{"date":"2018-01-19","close":135125.5312},{"date":"2018-01-22","close":136951.5781},{"date":"2018-01-23","close":136951.5781},{"date":"2018-01-24","close":135855.9375},{"date":"2018-01-25","close":134029.9219},{"date":"2018-01-26","close":138777.5469},{"date":"2018-01-29","close":139873.1719},{"date":"2018-01-30","close":136951.5781},{"date":"2018-01-31","close":134395.125},{"date":"2018-02-01","close":134029.9219},{"date":"2018-02-02","close":131108.2812},{"date":"2018-02-05","close":127091.0234},{"date":"2018-02-06","close":125265.0391},{"date":"2018-02-07","close":124169.4297},{"date":"2018-02-08","close":121247.7734},{"date":"2018-02-09","close":118691.3516},{"date":"2018-02-12","close":118326.1484},{"date":"2018-02-13","close":117595.7344},{"date":"2018-02-14","close":117960.9453},{"date":"2018-02-19","close":119786.9766},{"date":"2018-02-20","close":118691.3516},{"date":"2018-02-21","close":120517.3828},{"date":"2018-02-22","close":120517.3828},{"date":"2018-02-23","close":122708.5859},{"date":"2018-02-26","close":121247.7734},{"date":"2018-02-27","close":121978.1875},{"date":"2018-02-28","close":121613.0},{"date":"2018-03-02","close":117230.5391},{"date":"2018-03-05","close":117595.7344},{"date":"2018-03-06","close":117960.9453},{"date":"2018-03-07","close":117230.5391},{"date":"2018-03-08","close":119056.5625},{"date":"2018-03-09","close":122708.5859},{"date":"2018-03-12","close":121613.0},{"date":"2018-03-13","close":119786.9766},{"date":"2018-03-14","close":119056.5625},{"date":"2018-03-15","close":120517.3828},{"date":"2018-03-16","close":121247.7734},{"date":"2018-03-19","close":119786.9766},{"date":"2018-03-20","close":119056.5625},{"date":"2018-03-21","close":118691.3516},{"date":"2018-03-22","close":118326.1484},{"date":"2018-03-23","close":115039.2969},{"date":"2018-03-26","close":114308.8984},{"date":"2018-03-27","close":114674.1094},{"date":"2018-03-28","close":113213.2891},{"date":"2018-03-29","close":115039.2969},{"date":"2018-03-30","close":116134.9375},{"date":"2018-04-02","close":119786.9766},{"date":"2018-04-03","close":121613.0},{"date":"2018-04-04","close":119056.5625},{"date":"2018-04-05","close":117230.5391},{"date":"2018-04-06","close":115404.5078},{"date":"2018-04-09","close":116865.3281},{"date":"2018-04-10","close":116134.9375},{"date":"2018-04-11","close":116500.1172},{"date":"2018-04-12","close":116134.9375},{"date":"2018-04-13","close":115039.2969},{"date":"2018-04-16","close":113943.6875},{"date":"2018-04-17","close":115404.5078},{"date":"2018-04-18","close":117230.5391},{"date":"2018-04-19","close":116500.1172},{"date":"2018-04-20","close":116500.1172},{"date":"2018-04-23","close":117595.7344},{"date":"2018-04-24","close":119786.9766},{"date":"2018-04-25","close":116500.1172},{"date":"2018-04-26","close":116500.1172},{"date":"2018-04-27","close":116865.3281},{"date":"2018-04-30","close":118691.3516},{"date":"2018-05-02","close":120517.3828},{"date":"2018-05-03","close":119786.9766},{"date":"2018-05-04","close":120882.5703},{"date":"2018-05-08","close":118691.3516},{"date":"2018-05-09","close":118691.3516},{"date":"2018-05-10","close":119786.9766},{"date":"2018-05-11","close":123438.9922},{"date":"2018-05-14","close":123804.2109},{"date":"2018-05-15","close":122343.3828},{"date":"2018-05-16","close":119786.9766},{"date":"2018-05-17","close":120517.3828},{"date":"2018-05-18","close":121613.0},{"date":"2018-05-21","close":120882.5703},{"date":"2018-05-23","close":119421.75},{"date":"2018-05-24","close":117230.5391},{"date":"2018-05-25","close":113213.2891},{"date":"2018-05-28","close":114308.8984},{"date":"2018-05-29","close":112482.8828},{"date":"2018-05-30","close":106639.6172},{"date":"2018-05-31","close":108100.4219},{"date":"2018-06-01","close":107004.8125},{"date":"2018-06-04","close":107004.8125},{"date":"2018-06-05","close":107370.0234},{"date":"2018-06-07","close":111752.4922},{"date":"2018-06-08","close":110291.6484},{"date":"2018-06-11","close":112848.0781},{"date":"2018-06-12","close":112848.0781},{"date":"2018-06-14","close":109926.4531},{"date":"2018-06-15","close":109196.0391},{"date":"2018-06-18","close":106639.6172},{"date":"2018-06-19","close":104083.1875},{"date":"2018-06-20","close":104083.1875},{"date":"2018-06-21","close":102257.1641},{"date":"2018-06-22","close":102622.3672},{"date":"2018-06-25","close":104448.3906},{"date":"2018-06-26","close":99700.7422},{"date":"2018-06-27","close":99700.7422},{"date":"2018-06-28","close":99700.7422},{"date":"2018-06-29","close":103717.9688},{"date":"2018-07-02","close":101526.7578},{"date":"2018-07-03","close":101161.5469},{"date":"2018-07-04","close":101526.7578},{"date":"2018-07-05","close":99700.7422},{"date":"2018-07-06","close":104813.6094},{"date":"2018-07-09","close":105178.8047},{"date":"2018-07-10","close":104813.6094},{"date":"2018-07-11","close":105544.0},{"date":"2018-07-12","close":104813.6094},{"date":"2018-07-13","close":108465.6406},{"date":"2018-07-16","close":108100.4219},{"date":"2018-07-17","close":107735.2188},{"date":"2018-07-18","close":105544.0},{"date":"2018-07-19","close":101526.7578},{"date":"2018-07-20","close":104083.1875},{"date":"2018-07-23","close":104448.3906},{"date":"2018-07-24","close":104448.3906},{"date":"2018-07-25","close":102987.5625},{"date":"2018-07-26","close":102257.1641},{"date":"2018-07-27","close":101161.5469},{"date":"2018-07-30","close":100796.3438},{"date":"2018-07-31","close":102622.3672},{"date":"2018-08-01","close":102987.5625},{"date":"2018-08-02","close":102622.3672},{"date":"2018-08-03","close":102622.3672},{"date":"2018-08-06","close":104813.6094},{"date":"2018-08-07","close":105909.2109},{"date":"2018-08-08","close":104813.6094},{"date":"2018-08-09","close":103717.9688},{"date":"2018-08-10","close":106639.6172},{"date":"2018-08-13","close":103717.9688},{"date":"2018-08-14","close":104083.1875},{"date":"2018-08-16","close":102987.5625},{"date":"2018-08-17","close":101161.5469},{"date":"2018-08-20","close":100431.1406},{"date":"2018-08-21","close":102257.1641},{"date":"2018-08-22","close":101526.7578},{"date":"2018-08-23","close":99335.5312},{"date":"2018-08-24","close":98239.9219},{"date":"2018-08-27","close":98605.125},{"date":"2018-08-28","close":98605.125},{"date":"2018-08-29","close":98970.3281},{"date":"2018-08-30","close":96779.0938},{"date":"2018-08-31","close":96413.8906},{"date":"2018-09-03","close":96413.8906},{"date":"2018-09-04","close":97509.5156},{"date":"2018-09-05","close":96779.0938},{"date":"2018-09-06","close":97509.5156},{"date":"2018-09-07","close":97509.5156},{"date":"2018-09-10","close":97144.2969},{"date":"2018-09-11","close":97509.5156},{"date":"2018-09-12","close":97509.5156},{"date":"2018-09-13","close":97874.7188},{"date":"2018-09-14","close":101526.7578},{"date":"2018-09-17","close":99335.5312},{"date":"2018-09-18","close":98970.3281},{"date":"2018-09-19","close":97144.2969},{"date":"2018-09-20","close":97509.5156},{"date":"2018-09-21","close":98970.3281},{"date":"2018-09-27","close":97874.7188},{"date":"2018-09-28","close":98605.125},{"date":"2018-10-01","close":98970.3281},{"date":"2018-10-02","close":98239.9219},{"date":"2018-10-04","close":96413.8906},{"date":"2018-10-05","close":96779.0938},{"date":"2018-10-08","close":96413.8906},{"date":"2018-10-10","close":92031.4453},{"date":"2018-10-11","close":85822.9844},{"date":"2018-10-12","close":85822.9844},{"date":"2018-10-15","close":83996.9531},{"date":"2018-10-16","close":83996.9531},{"date":"2018-10-17","close":87283.7891},{"date":"2018-10-18","close":85822.9844},{"date":"2018-10-19","close":87649.0},{"date":"2018-10-22","close":88379.4062},{"date":"2018-10-23","close":85092.5703},{"date":"2018-10-24","close":86188.1797},{"date":"2018-10-25","close":83996.9531},{"date":"2018-10-26","close":81075.3203},{"date":"2018-10-29","close":79249.2969},{"date":"2018-10-30","close":78518.8906},{"date":"2018-10-31","close":79614.5078},{"date":"2018-11-01","close":80344.9062},{"date":"2018-11-02","close":82536.1328},{"date":"2018-11-05","close":80344.9062},{"date":"2018-11-06","close":82170.9375},{"date":"2018-11-07","close":81805.7266},{"date":"2018-11-08","close":80710.1172},{"date":"2018-11-09","close":86918.5781},{"date":"2018-11-12","close":88379.4062},{"date":"2018-11-13","close":88014.2109},{"date":"2018-11-14","close":87283.7891},{"date":"2018-11-15","close":91301.0391},{"date":"2018-11-16","close":91301.0391},{"date":"2018-11-19","close":94587.875},{"date":"2018-11-20","close":95683.4844},{"date":"2018-11-21","close":96048.6875},{"date":"2018-11-22","close":93492.2656},{"date":"2018-11-23","close":92761.8516},{"date":"2018-11-26","close":93492.2656},{"date":"2018-11-27","close":93857.4688},{"date":"2018-11-28","close":96413.8906},{"date":"2018-11-29","close":94953.0859},{"date":"2018-11-30","close":95318.2891},{"date":"2018-12-03","close":96779.0938},{"date":"2018-12-04","close":94222.6797},{"date":"2018-12-05","close":94222.6797},{"date":"2018-12-06","close":93857.4688},{"date":"2018-12-07","close":92761.8516},{"date":"2018-12-10","close":93127.0625},{"date":"2018-12-11","close":92396.6562},{"date":"2018-12-12","close":96048.6875},{"date":"2018-12-13","close":95318.2891},{"date":"2018-12-14","close":94222.6797},{"date":"2018-12-17","close":94587.875},{"date":"2018-12-18","close":94953.0859},{"date":"2018-12-19","close":96413.8906},{"date":"2018-12-20","close":94587.875},{"date":"2018-12-21","close":99700.7422},{"date":"2018-12-24","close":97874.7188},{"date":"2018-12-26","close":96048.6875},{"date":"2018-12-27","close":102344.8516},{"date":"2018-12-28","close":103194.1797},{"date":"2019-01-02","close":98522.8438},{"date":"2019-01-03","close":100646.1719},{"date":"2019-01-04","close":101495.5234},{"date":"2019-01-07","close":101920.1875},{"date":"2019-01-08","close":101070.8516},{"date":"2019-01-09","close":102344.8516},{"date":"2019-01-10","close":100221.5234},{"date":"2019-01-11","close":101070.8516},{"date":"2019-01-14","close":100646.1719},{"date":"2019-01-15","close":100221.5234},{"date":"2019-01-16","close":99796.8359},{"date":"2019-01-17","close":100646.1719},{"date":"2019-01-18","close":100221.5234},{"date":"2019-01-21","close":100646.1719},{"date":"2019-01-22","close":100221.5234},{"date":"2019-01-23","close":101070.8516},{"date":"2019-01-24","close":101070.8516},{"date":"2019-01-25","close":102344.8516},{"date":"2019-01-28","close":102769.5234},{"date":"2019-01-29","close":101920.1875},{"date":"2019-01-30","close":99796.8359},{"date":"2019-01-31","close":102344.8516},{"date":"2019-02-01","close":101920.1875},{"date":"2019-02-07","close":105317.5078},{"date":"2019-02-08","close":102769.5234},{"date":"2019-02-11","close":105742.1875},{"date":"2019-02-12","close":106166.8594},{"date":"2019-02-13","close":104468.1875},{"date":"2019-02-14","close":107016.1953},{"date":"2019-02-15","close":105317.5078},{"date":"2019-02-18","close":106166.8594},{"date":"2019-02-19","close":107016.1953},{"date":"2019-02-20","close":107016.1953},{"date":"2019-02-21","close":106166.8594},{"date":"2019-02-22","close":106166.8594},{"date":"2019-02-25","close":106591.5312},{"date":"2019-02-26","close":107440.8594},{"date":"2019-02-27","close":107016.1953},{"date":"2019-02-28","close":106166.8594},{"date":"2019-03-04","close":104892.8516},{"date":"2019-03-05","close":105742.1875},{"date":"2019-03-06","close":104892.8516},{"date":"2019-03-07","close":104892.8516},{"date":"2019-03-08","close":103194.1797},{"date":"2019-03-11","close":104043.5234},{"date":"2019-03-12","close":104892.8516},{"date":"2019-03-13","close":104892.8516},{"date":"2019-03-14","close":104892.8516},{"date":"2019-03-15","close":107440.8594},{"date":"2019-03-18","close":111262.8594},{"date":"2019-03-19","close":112961.5312},{"date":"2019-03-20","close":111262.8594},{"date":"2019-03-21","close":109139.5234},{"date":"2019-03-22","close":107865.5312},{"date":"2019-03-25","close":105742.1875},{"date":"2019-03-26","close":105317.5078},{"date":"2019-03-27","close":105317.5078},{"date":"2019-03-28","close":103194.1797},{"date":"2019-03-29","close":105742.1875},{"date":"2019-04-01","close":107440.8594},{"date":"2019-04-02","close":107016.1953},{"date":"2019-04-03","close":108714.8594},{"date":"2019-04-04","close":108714.8594},{"date":"2019-04-05","close":108290.1875},{"date":"2019-04-08","close":108714.8594},{"date":"2019-04-09","close":109139.5234},{"date":"2019-04-10","close":108714.8594},{"date":"2019-04-11","close":106166.8594},{"date":"2019-04-12","close":107865.5312},{"date":"2019-04-15","close":107865.5312},{"date":"2019-04-16","close":109139.5234},{"date":"2019-04-17","close":108714.8594},{"date":"2019-04-18","close":105742.1875},{"date":"2019-04-19","close":104468.1875},{"date":"2019-04-22","close":104043.5234},{"date":"2019-04-23","close":103194.1797},{"date":"2019-04-24","close":101920.1875},{"date":"2019-04-25","close":101070.8516},{"date":"2019-04-26","close":101070.8516},{"date":"2019-04-29","close":101495.5234},{"date":"2019-04-30","close":101495.5234},{"date":"2019-05-02","close":102769.5234},{"date":"2019-05-03","close":101920.1875},{"date":"2019-05-07","close":99796.8359},{"date":"2019-05-08","close":98947.5156},{"date":"2019-05-09","close":95974.8359},{"date":"2019-05-10","close":94700.8359},{"date":"2019-05-13","close":92152.8281},{"date":"2019-05-14","close":90454.1719},{"date":"2019-05-15","close":90878.8203},{"date":"2019-05-16","close":89180.1641},{"date":"2019-05-17","close":87906.1641},{"date":"2019-05-20","close":87906.1641},{"date":"2019-05-21","close":88330.8203},{"date":"2019-05-22","close":85782.8281},{"date":"2019-05-23","close":84933.4844},{"date":"2019-05-24","close":85358.1641},{"date":"2019-05-27","close":85358.1641},{"date":"2019-05-28","close":85782.8281},{"date":"2019-05-29","close":85358.1641},{"date":"2019-05-30","close":85358.1641},{"date":"2019-05-31","close":86207.4844},{"date":"2019-06-03","close":86207.4844},{"date":"2019-06-04","close":84933.4844},{"date":"2019-06-05","close":86207.4844},{"date":"2019-06-07","close":85782.8281},{"date":"2019-06-10","close":87056.8281},{"date":"2019-06-11","close":87906.1641},{"date":"2019-06-12","close":87906.1641},{"date":"2019-06-13","close":87056.8281},{"date":"2019-06-14","close":87056.8281},{"date":"2019-06-17","close":87481.4844},{"date":"2019-06-18","close":87056.8281},{"date":"2019-06-19","close":87906.1641},{"date":"2019-06-20","close":87906.1641},{"date":"2019-06-21","close":87481.4844},{"date":"2019-06-24","close":87056.8281},{"date":"2019-06-25","close":87481.4844},{"date":"2019-06-26","close":86632.1562},{"date":"2019-06-27","close":85782.8281},{"date":"2019-06-28","close":85782.8281},{"date":"2019-07-01","close":85782.8281},{"date":"2019-07-02","close":85782.8281},{"date":"2019-07-03","close":84933.4844},{"date":"2019-07-04","close":84508.8125},{"date":"2019-07-05","close":84933.4844},{"date":"2019-07-08","close":83149.875},{"date":"2019-07-09","close":81111.4844},{"date":"2019-07-10","close":80771.7422},{"date":"2019-07-11","close":82725.2188},{"date":"2019-07-12","close":83574.5469},{"date":"2019-07-15","close":82470.4219},{"date":"2019-07-16","close":83489.6172},{"date":"2019-07-17","close":82555.3516},{"date":"2019-07-18","close":81281.3359},{"date":"2019-07-19","close":83234.8281},{"date":"2019-07-22","close":82215.6172},{"date":"2019-07-23","close":83659.4766},{"date":"2019-07-24","close":82470.4219},{"date":"2019-07-25","close":81621.0859},{"date":"2019-07-26","close":81706.0156},{"date":"2019-07-29","close":79837.4844},{"date":"2019-07-30","close":79412.8047},{"date":"2019-07-31","close":79158.0078},{"date":"2019-08-01","close":77459.3281},{"date":"2019-08-02","close":75675.7344},{"date":"2019-08-05","close":73212.6562},{"date":"2019-08-06","close":73297.5938},{"date":"2019-08-07","close":72957.8672},{"date":"2019-08-08","close":73212.6562},{"date":"2019-08-09","close":68371.4453},{"date":"2019-08-12","close":67182.3984},{"date":"2019-08-13","close":65313.8516},{"date":"2019-08-14","close":65568.6562},{"date":"2019-08-16","close":65313.8516},{"date":"2019-08-19","close":67182.3984},{"date":"2019-08-20","close":67946.7891},{"date":"2019-08-21","close":68371.4453},{"date":"2019-08-22","close":68626.2578},{"date":"2019-08-23","close":68031.7266},{"date":"2019-08-26","close":66248.1172},{"date":"2019-08-27","close":66502.9141},{"date":"2019-08-28","close":67267.3203},{"date":"2019-08-29","close":67946.7891},{"date":"2019-08-30","close":69220.7891},{"date":"2019-09-02","close":69050.9219},{"date":"2019-09-03","close":68456.3906},{"date":"2019-09-04","close":69135.8516},{"date":"2019-09-05","close":69305.7266},{"date":"2019-09-06","close":68456.3906},{"date":"2019-09-09","close":68626.2578},{"date":"2019-09-10","close":69135.8516},{"date":"2019-09-11","close":69135.8516},{"date":"2019-09-16","close":71598.9297},{"date":"2019-09-17","close":71598.9297},{"date":"2019-09-18","close":72703.0703},{"date":"2019-09-19","close":71429.0625},{"date":"2019-09-20","close":71429.0625},{"date":"2019-09-23","close":71683.8516},{"date":"2019-09-24","close":72278.3906},{"date":"2019-09-25","close":70919.4609},{"date":"2019-09-26","close":71344.125},{"date":"2019-09-27","close":70239.9922},{"date":"2019-09-30","close":69645.4531},{"date":"2019-10-01","close":71344.125},{"date":"2019-10-02","close":69305.7266},{"date":"2019-10-04","close":66078.25},{"date":"2019-10-07","close":66333.0469},{"date":"2019-10-08","close":67352.25},{"date":"2019-10-10","close":66163.1875},{"date":"2019-10-11","close":67861.8594},{"date":"2019-10-14","close":69730.3828},{"date":"2019-10-15","close":70579.7266},{"date":"2019-10-16","close":71344.125},{"date":"2019-10-17","close":70749.5938},{"date":"2019-10-18","close":71938.6641},{"date":"2019-10-21","close":72023.6016},{"date":"2019-10-22","close":70834.5312},{"date":"2019-10-23","close":69900.2656},{"date":"2019-10-24","close":70494.7812},{"date":"2019-10-25","close":70749.5938},{"date":"2019-10-28","close":69900.2656},{"date":"2019-10-29","close":70324.9297},{"date":"2019-10-30","close":69305.7266},{"date":"2019-10-31","close":69985.1797},{"date":"2019-11-01","close":72193.4688},{"date":"2019-11-04","close":75760.6797},{"date":"2019-11-05","close":78223.7344},{"date":"2019-11-06","close":77714.1406},{"date":"2019-11-07","close":78053.8672},{"date":"2019-11-08","close":77289.4844},{"date":"2019-11-11","close":76270.2734},{"date":"2019-11-12","close":79752.5391},{"date":"2019-11-13","close":78138.8125},{"date":"2019-11-14","close":78648.4062},{"date":"2019-11-15","close":78988.1406},{"date":"2019-11-18","close":79667.6094},{"date":"2019-11-19","close":78563.4688},{"date":"2019-11-20","close":78393.6094},{"date":"2019-11-21","close":76864.8047},{"date":"2019-11-22","close":78733.3359},{"date":"2019-11-25","close":80177.2109},{"date":"2019-11-26","close":80856.6797},{"date":"2019-11-27","close":80177.2109},{"date":"2019-11-28","close":79667.6094},{"date":"2019-11-29","close":78223.7344},{"date":"2019-12-02","close":79667.6094},{"date":"2019-12-03","close":78478.5469},{"date":"2019-12-04","close":77544.2734},{"date":"2019-12-05","close":76440.1328},{"date":"2019-12-06","close":77119.6016},{"date":"2019-12-09","close":77119.6016},{"date":"2019-12-10","close":81451.2109},{"date":"2019-12-11","close":81536.1406},{"date":"2019-12-12","close":81536.1406},{"date":"2019-12-13","close":81790.9453},{"date":"2019-12-16","close":81281.3359},{"date":"2019-12-17","close":82300.5391},{"date":"2019-12-18","close":80601.875},{"date":"2019-12-19","close":81536.1406},{"date":"2019-12-20","close":81790.9453},{"date":"2019-12-23","close":81960.8047},{"date":"2019-12-24","close":81536.1406},{"date":"2019-12-26","close":82385.4844},{"date":"2019-12-27","close":83467.7891},{"date":"2019-12-30","close":83640.9688},{"date":"2020-01-02","close":81216.5859},{"date":"2020-01-03","close":80177.5625},{"date":"2020-01-06","close":78186.1172},{"date":"2020-01-07","close":78878.7969},{"date":"2020-01-08","close":78705.625},{"date":"2020-01-09","close":78272.7031},{"date":"2020-01-10","close":78099.5391},{"date":"2020-01-13","close":78965.375},{"date":"2020-01-14","close":79744.6484},{"date":"2020-01-15","close":80004.4062},{"date":"2020-01-16","close":80177.5625},{"date":"2020-01-17","close":80004.4062},{"date":"2020-01-20","close":79484.8906},{"date":"2020-01-21","close":79225.1328},{"date":"2020-01-22","close":79225.1328},{"date":"2020-01-23","close":77926.3594},{"date":"2020-01-28","close":74636.1406},{"date":"2020-01-29","close":73337.3672},{"date":"2020-01-30","close":72817.8594},{"date":"2020-01-31","close":71692.2578},{"date":"2020-02-03","close":70999.5781},{"date":"2020-02-04","close":73337.3672},{"date":"2020-02-05","close":72731.2656},{"date":"2020-02-06","close":74462.9688},{"date":"2020-02-07","close":74203.2109},{"date":"2020-02-10","close":73164.2031},{"date":"2020-02-11","close":73510.5391},{"date":"2020-02-12","close":76454.4141},{"date":"2020-02-13","close":82601.9375},{"date":"2020-02-14","close":82688.5312},{"date":"2020-02-17","close":82775.1172},{"date":"2020-02-18","close":81649.5078},{"date":"2020-02-19","close":80870.2422},{"date":"2020-02-20","close":80350.7344},{"date":"2020-02-21","close":77493.4375},{"date":"2020-02-24","close":74376.375},{"date":"2020-02-25","close":74462.9688},{"date":"2020-02-26","close":73423.9531},{"date":"2020-02-27","close":72817.8594},{"date":"2020-02-28","close":69700.8047},{"date":"2020-03-02","close":68748.3672},{"date":"2020-03-03","close":70393.4844},{"date":"2020-03-04","close":71519.0938},{"date":"2020-03-05","close":72211.7656},{"date":"2020-03-06","close":70393.4844},{"date":"2020-03-09","close":70393.4844},{"date":"2020-03-10","close":66150.8281},{"date":"2020-03-11","close":62947.1914},{"date":"2020-03-12","close":62947.1914},{"date":"2020-03-13","close":55154.5469},{"date":"2020-03-16","close":56280.1523},{"date":"2020-03-17","close":56020.3945},{"date":"2020-03-18","close":52816.7578},{"date":"2020-03-19","close":47881.4219},{"date":"2020-03-20","close":50046.043},{"date":"2020-03-23","close":45976.5547},{"date":"2020-03-24","close":51864.3242},{"date":"2020-03-25","close":56193.5664},{"date":"2020-03-26","close":56539.9023},{"date":"2020-03-27","close":56020.3945},{"date":"2020-03-30","close":55500.8867},{"date":"2020-03-31","close":55847.2266},{"date":"2020-04-01","close":53855.7695},{"date":"2020-04-02","close":54635.043},{"date":"2020-04-03","close":54894.7891},{"date":"2020-04-06","close":59656.957},{"date":"2020-04-07","close":61215.4844},{"date":"2020-04-08","close":62341.0859},{"date":"2020-04-09","close":63466.6953},{"date":"2020-04-10","close":63293.5195},{"date":"2020-04-13","close":62167.9141},{"date":"2020-04-14","close":62341.0859},{"date":"2020-04-16","close":61302.0742},{"date":"2020-04-17","close":62514.2617},{"date":"2020-04-20","close":62341.0859},{"date":"2020-04-21","close":61215.4844},{"date":"2020-04-22","close":61734.9922},{"date":"2020-04-23","close":62254.5},{"date":"2020-04-24","close":62081.3398},{"date":"2020-04-27","close":71259.3281},{"date":"2020-04-28","close":70566.6562},{"date":"2020-04-29","close":70133.7188},{"date":"2020-05-04","close":68055.6875},{"date":"2020-05-06","close":72125.1641},{"date":"2020-05-07","close":72038.5938},{"date":"2020-05-08","close":69267.8906},{"date":"2020-05-11","close":68228.8594},{"date":"2020-05-12","close":66930.0859},{"date":"2020-05-13","close":68402.0312},{"date":"2020-05-14","close":68661.7812},{"date":"2020-05-15","close":69267.8906},{"date":"2020-05-18","close":71259.3281},{"date":"2020-05-19","close":72991.0312},{"date":"2020-05-20","close":74895.8906},{"date":"2020-05-21","close":76367.8359},{"date":"2020-05-22","close":76714.1719},{"date":"2020-05-25","close":78792.2109},{"date":"2020-05-26","close":76887.3438},{"date":"2020-05-27","close":77147.1016},{"date":"2020-05-28","close":75415.4062},{"date":"2020-05-29","close":79571.4766},{"date":"2020-06-01","close":79658.0625},{"date":"2020-06-02","close":79398.3047},{"date":"2020-06-03","close":79398.3047},{"date":"2020-06-04","close":79658.0625},{"date":"2020-06-05","close":79311.7188},{"date":"2020-06-08","close":78878.7969},{"date":"2020-06-09","close":78792.2109},{"date":"2020-06-10","close":80610.4922},{"date":"2020-06-11","close":79225.1328},{"date":"2020-06-12","close":76108.0938},{"date":"2020-06-15","close":73337.3672},{"date":"2020-06-16","close":77753.1875},{"date":"2020-06-17","close":78099.5391},{"date":"2020-06-18","close":79311.7188},{"date":"2020-06-19","close":77406.8594},{"date":"2020-06-22","close":76367.8359},{"date":"2020-06-23","close":75588.5703},{"date":"2020-06-24","close":76454.4141},{"date":"2020-06-25","close":73943.4688},{"date":"2020-06-26","close":74289.7969},{"date":"2020-06-29","close":72991.0312},{"date":"2020-06-30","close":74722.7188},{"date":"2020-07-01","close":75069.0625},{"date":"2020-07-02","close":78445.875},{"date":"2020-07-03","close":78359.2891},{"date":"2020-07-06","close":78878.7969},{"date":"2020-07-07","close":78012.9453},{"date":"2020-07-08","close":75848.3281},{"date":"2020-07-09","close":76540.9922},{"date":"2020-07-10","close":75415.4062},{"date":"2020-07-13","close":76800.75},{"date":"2020-07-14","close":76973.9297},{"date":"2020-07-15","close":76973.9297},{"date":"2020-07-16","close":76367.8359},{"date":"2020-07-17","close":76021.4922},{"date":"2020-07-20","close":76194.6641},{"date":"2020-07-21","close":75501.9844},{"date":"2020-07-22","close":74895.8906},{"date":"2020-07-23","close":73597.1172},{"date":"2020-07-24","close":73770.2891},{"date":"2020-07-27","close":72817.8594},{"date":"2020-07-28","close":71778.8438},{"date":"2020-07-29","close":70826.4062},{"date":"2020-07-30","close":71172.7422},{"date":"2020-07-31","close":71345.9141},{"date":"2020-08-03","close":70480.0625},{"date":"2020-08-04","close":72558.1016},{"date":"2020-08-05","close":72298.3438},{"date":"2020-08-06","close":72471.5156},{"date":"2020-08-07","close":71172.7422},{"date":"2020-08-10","close":71345.9141},{"date":"2020-08-11","close":72298.3438},{"date":"2020-08-12","close":78878.7969},{"date":"2020-08-13","close":79311.7188},{"date":"2020-08-14","close":77233.6875},{"date":"2020-08-18","close":74549.5469},{"date":"2020-08-19","close":74549.5469},{"date":"2020-08-20","close":70999.5781},{"date":"2020-08-21","close":71172.7422},{"date":"2020-08-24","close":70306.8906},{"date":"2020-08-25","close":73250.7734},{"date":"2020-08-26","close":72211.7656},{"date":"2020-08-27","close":71259.3281},{"date":"2020-08-28","close":71259.3281},{"date":"2020-08-31","close":70133.7188},{"date":"2020-09-01","close":71172.7422},{"date":"2020-09-02","close":72298.3438},{"date":"2020-09-03","close":71345.9141},{"date":"2020-09-04","close":71519.0938},{"date":"2020-09-07","close":70999.5781},{"date":"2020-09-08","close":70999.5781},{"date":"2020-09-09","close":71259.3281},{"date":"2020-09-10","close":70566.6562},{"date":"2020-09-11","close":70739.8281},{"date":"2020-09-14","close":71172.7422},{"date":"2020-09-15","close":71432.4922},{"date":"2020-09-16","close":74462.9688},{"date":"2020-09-17","close":73510.5391},{"date":"2020-09-18","close":74289.7969},{"date":"2020-09-21","close":72125.1641},{"date":"2020-09-22","close":70912.9922},{"date":"2020-09-23","close":70480.0625},{"date":"2020-09-24","close":68748.3672},{"date":"2020-09-25","close":68488.6094},{"date":"2020-09-28","close":69267.8906},{"date":"2020-09-29","close":70306.8906},{"date":"2020-10-05","close":70306.8906},{"date":"2020-10-06","close":70480.0625},{"date":"2020-10-07","close":69960.5391},{"date":"2020-10-08","close":70653.2344},{"date":"2020-10-12","close":70912.9922},{"date":"2020-10-13","close":70566.6562},{"date":"2020-10-14","close":70047.1406},{"date":"2020-10-15","close":69267.8906},{"date":"2020-10-16","close":69441.0547},{"date":"2020-10-19","close":69960.5391},{"date":"2020-10-20","close":69354.4609},{"date":"2020-10-21","close":70480.0625},{"date":"2020-10-22","close":69873.9766},{"date":"2020-10-23","close":69614.2266},{"date":"2020-10-26","close":68488.6094},{"date":"2020-10-27","close":67969.1094},{"date":"2020-10-28","close":68228.8594},{"date":"2020-10-29","close":67016.6719},{"date":"2020-10-30","close":65804.4766},{"date":"2020-11-02","close":66237.4062},{"date":"2020-11-03","close":66843.5078},{"date":"2020-11-04","close":66843.5078},{"date":"2020-11-05","close":68228.8594},{"date":"2020-11-06","close":68661.7812},{"date":"2020-11-09","close":68834.9453},{"date":"2020-11-10","close":69094.7109},{"date":"2020-11-11","close":71432.4922},{"date":"2020-11-12","close":70306.8906},{"date":"2020-11-13","close":69527.6406},{"date":"2020-11-16","close":69873.9766},{"date":"2020-11-17","close":69094.7109},{"date":"2020-11-18","close":69267.8906},{"date":"2020-11-19","close":69008.1172},{"date":"2020-11-20","close":69267.8906},{"date":"2020-11-23","close":69614.2266},{"date":"2020-11-24","close":70393.4844},{"date":"2020-11-25","close":70393.4844},{"date":"2020-11-26","close":69614.2266},{"date":"2020-11-27","close":69354.4609},{"date":"2020-11-30","close":68488.6094},{"date":"2020-12-01","close":68921.5391},{"date":"2020-12-02","close":69787.3906},{"date":"2020-12-03","close":69527.6406},{"date":"2020-12-04","close":68921.5391},{"date":"2020-12-07","close":68575.2031},{"date":"2020-12-08","close":68834.9453},{"date":"2020-12-09","close":70393.4844},{"date":"2020-12-10","close":70999.5781},{"date":"2020-12-11","close":72038.5938},{"date":"2020-12-14","close":71086.1562},{"date":"2020-12-15","close":70133.7188},{"date":"2020-12-16","close":71259.3281},{"date":"2020-12-17","close":72125.1641},{"date":"2020-12-18","close":72038.5938},{"date":"2020-12-21","close":72644.6875},{"date":"2020-12-22","close":71259.3281},{"date":"2020-12-23","close":74722.7188},{"date":"2020-12-24","close":76540.9922},{"date":"2020-12-28","close":77320.2734},{"date":"2020-12-29","close":80685.8672},{"date":"2020-12-30","close":81571.5547},{"date":"2021-01-04","close":81571.5547},{"date":"2021-01-05","close":83254.3594},{"date":"2021-01-06","close":83342.9297},{"date":"2021-01-07","close":84051.4688},{"date":"2021-01-08","close":90782.6719},{"date":"2021-01-11","close":87239.9375},{"date":"2021-01-12","close":87062.8047},{"date":"2021-01-13","close":91668.3594},{"date":"2021-01-14","close":101853.7266},{"date":"2021-01-15","close":103182.2734},{"date":"2021-01-18","close":96096.7891},{"date":"2021-01-19","close":96539.6328},{"date":"2021-01-20","close":96096.7891},{"date":"2021-01-21","close":96539.6328},{"date":"2021-01-22","close":93882.5781},{"date":"2021-01-25","close":95653.9453},{"date":"2021-01-26","close":92554.0547},{"date":"2021-01-27","close":92111.2031},{"date":"2021-01-28","close":86531.3906},{"date":"2021-01-29","close":83342.9297},{"date":"2021-02-01","close":85911.4141},{"date":"2021-02-02","close":87505.6406},{"date":"2021-02-03","close":89454.1484},{"date":"2021-02-04","close":89011.3125},{"date":"2021-02-05","close":88391.3281},{"date":"2021-02-08","close":88568.4609},{"date":"2021-02-09","close":87594.2109},{"date":"2021-02-10","close":86974.2266},{"date":"2021-02-15","close":88214.1953},{"date":"2021-02-16","close":87328.5},{"date":"2021-02-17","close":85202.8594},{"date":"2021-02-18","close":83342.9297},{"date":"2021-02-19","close":84317.1797},{"date":"2021-02-22","close":84405.7422},{"date":"2021-02-23","close":85025.7266},{"date":"2021-02-24","close":83342.9297},{"date":"2021-02-25","close":83785.7656},{"date":"2021-02-26","close":82102.9688},{"date":"2021-03-02","close":80951.5781},{"date":"2021-03-03","close":82368.6719},{"date":"2021-03-04","close":81837.2656},{"date":"2021-03-05","close":81040.1406},{"date":"2021-03-08","close":79800.1875},{"date":"2021-03-09","close":80420.1641},{"date":"2021-03-10","close":82191.5391},{"date":"2021-03-11","close":82457.2344},{"date":"2021-03-12","close":85291.4297},{"date":"2021-03-15","close":83874.3359},{"date":"2021-03-16","close":84140.0547},{"date":"2021-03-17","close":83254.3594},{"date":"2021-03-18","close":82722.9453},{"date":"2021-03-19","close":82014.4062},{"date":"2021-03-22","close":81837.2656},{"date":"2021-03-23","close":80685.8672},{"date":"2021-03-24","close":80774.4375},{"date":"2021-03-25","close":81394.4219},{"date":"2021-03-26","close":83431.5},{"date":"2021-03-29","close":82722.9453},{"date":"2021-03-30","close":82900.0859},{"date":"2021-03-31","close":83254.3594},{"date":"2021-04-01","close":82545.8125},{"date":"2021-04-02","close":82368.6719},{"date":"2021-04-05","close":81925.8359},{"date":"2021-04-06","close":82368.6719},{"date":"2021-04-07","close":82014.4062},{"date":"2021-04-08","close":82280.1016},{"date":"2021-04-09","close":82368.6719},{"date":"2021-04-12","close":82722.9453},{"date":"2021-04-13","close":84317.1797},{"date":"2021-04-14","close":84405.7422},{"date":"2021-04-15","close":86531.3906},{"date":"2021-04-16","close":86265.6797},{"date":"2021-04-19","close":85999.9844},{"date":"2021-04-20","close":86974.2266},{"date":"2021-04-21","close":85025.7266},{"date":"2021-04-22","close":84671.4531},{"date":"2021-04-23","close":84937.1562},{"date":"2021-04-26","close":87062.8047},{"date":"2021-04-27","close":87062.8047},{"date":"2021-04-28","close":85202.8594},{"date":"2021-04-29","close":85379.9922},{"date":"2021-04-30","close":84582.8828},{"date":"2021-05-03","close":86177.1172},{"date":"2021-05-04","close":88125.6328},{"date":"2021-05-06","close":89454.1484},{"date":"2021-05-07","close":88391.3281},{"date":"2021-05-10","close":93882.5781},{"date":"2021-05-11","close":96539.6328},{"date":"2021-05-12","close":93439.7266},{"date":"2021-05-13","close":96982.4688},{"date":"2021-05-14","close":95211.0938},{"date":"2021-05-17","close":95653.9453},{"date":"2021-05-18","close":96982.4688},{"date":"2021-05-20","close":96539.6328},{"date":"2021-05-21","close":92554.0547},{"date":"2021-05-24","close":95653.9453},{"date":"2021-05-25","close":100082.3672},{"date":"2021-05-26","close":99196.6797},{"date":"2021-05-27","close":98753.8438},{"date":"2021-05-28","close":96982.4688},{"date":"2021-05-31","close":101410.8906},{"date":"2021-06-01","close":101410.8906},{"date":"2021-06-02","close":102296.5781},{"date":"2021-06-03","close":100968.0547},{"date":"2021-06-04","close":98310.9922},{"date":"2021-06-07","close":98753.8438},{"date":"2021-06-08","close":98753.8438},{"date":"2021-06-09","close":96539.6328},{"date":"2021-06-10","close":98310.9922},{"date":"2021-06-11","close":97425.3125},{"date":"2021-06-14","close":96539.6328},{"date":"2021-06-15","close":96096.7891},{"date":"2021-06-16","close":96539.6328},{"date":"2021-06-17","close":96539.6328},{"date":"2021-06-18","close":95211.0938},{"date":"2021-06-21","close":94325.4141},{"date":"2021-06-22","close":94325.4141},{"date":"2021-06-23","close":94325.4141},{"date":"2021-06-24","close":94325.4141},{"date":"2021-06-25","close":94325.4141},{"date":"2021-06-28","close":96982.4688},{"date":"2021-06-29","close":94768.2656},{"date":"2021-06-30","close":94768.2656},{"date":"2021-07-01","close":94325.4141},{"date":"2021-07-02","close":93882.5781},{"date":"2021-07-05","close":92996.8828},{"date":"2021-07-06","close":92996.8828},{"date":"2021-07-07","close":90782.6719},{"date":"2021-07-08","close":89011.3125},{"date":"2021-07-09","close":87151.3672},{"date":"2021-07-12","close":89454.1484},{"date":"2021-07-13","close":90339.8438},{"date":"2021-07-14","close":89454.1484},{"date":"2021-07-15","close":92111.2031},{"date":"2021-07-16","close":90782.6719},{"date":"2021-07-19","close":89896.9922},{"date":"2021-07-20","close":89011.3125},{"date":"2021-07-21","close":88568.4609},{"date":"2021-07-22","close":89454.1484},{"date":"2021-07-23","close":89454.1484},{"date":"2021-07-26","close":88568.4609},{"date":"2021-07-27","close":89011.3125},{"date":"2021-07-28","close":89011.3125},{"date":"2021-07-29","close":89011.3125},{"date":"2021-07-30","close":86797.0938},{"date":"2021-08-02","close":88125.6328},{"date":"2021-08-03","close":87771.3516},{"date":"2021-08-04","close":91668.3594},{"date":"2021-08-05","close":89896.9922},{"date":"2021-08-06","close":92111.2031},{"date":"2021-08-09","close":91668.3594},{"date":"2021-08-10","close":92996.8828},{"date":"2021-08-11","close":89011.3125},{"date":"2021-08-12","close":89011.3125},{"date":"2021-08-13","close":87594.2109},{"date":"2021-08-17","close":85999.9844},{"date":"2021-08-18","close":88391.3281},{"date":"2021-08-19","close":85025.7266},{"date":"2021-08-20","close":83254.3594},{"date":"2021-08-23","close":86354.25},{"date":"2021-08-24","close":89011.3125},{"date":"2021-08-25","close":90339.8438},{"date":"2021-08-26","close":89454.1484},{"date":"2021-08-27","close":89454.1484},{"date":"2021-08-30","close":89454.1484},{"date":"2021-08-31","close":89896.9922},{"date":"2021-09-01","close":89896.9922},{"date":"2021-09-02","close":90782.6719},{"date":"2021-09-03","close":92111.2031},{"date":"2021-09-06","close":92996.8828},{"date":"2021-09-07","close":93439.7266},{"date":"2021-09-08","close":93439.7266},{"date":"2021-09-09","close":91668.3594},{"date":"2021-09-10","close":92111.2031},{"date":"2021-09-13","close":92111.2031},{"date":"2021-09-14","close":93882.5781},{"date":"2021-09-15","close":92996.8828},{"date":"2021-09-16","close":91225.5234},{"date":"2021-09-17","close":92111.2031},{"date":"2021-09-23","close":90782.6719},{"date":"2021-09-24","close":90339.8438},{"date":"2021-09-27","close":89011.3125},{"date":"2021-09-28","close":88479.8984},{"date":"2021-09-29","close":86797.0938},{"date":"2021-09-30","close":87505.6406},{"date":"2021-10-01","close":85999.9844},{"date":"2021-10-05","close":86531.3906},{"date":"2021-10-06","close":86354.25},{"date":"2021-10-07","close":88302.7578},{"date":"2021-10-08","close":86088.5469},{"date":"2021-10-12","close":85645.7109},{"date":"2021-10-13","close":87417.0781},{"date":"2021-10-14","close":87151.3672},{"date":"2021-10-15","close":87151.3672},{"date":"2021-10-18","close":87771.3516},{"date":"2021-10-19","close":88214.1953},{"date":"2021-10-20","close":89011.3125},{"date":"2021-10-21","close":87328.5},{"date":"2021-10-22","close":87151.3672},{"date":"2021-10-25","close":89011.3125},{"date":"2021-10-26","close":88568.4609},{"date":"2021-10-27","close":87594.2109},{"date":"2021-10-28","close":85734.2812},{"date":"2021-10-29","close":84848.5938},{"date":"2021-11-01","close":85202.8594},{"date":"2021-11-02","close":86354.25},{"date":"2021-11-03","close":84405.7422},{"date":"2021-11-04","close":86619.9531},{"date":"2021-11-05","close":86177.1172},{"date":"2021-11-08","close":85999.9844},{"date":"2021-11-09","close":86177.1172},{"date":"2021-11-10","close":85025.7266},{"date":"2021-11-11","close":82368.6719},{"date":"2021-11-12","close":83342.9297},{"date":"2021-11-15","close":84051.4688},{"date":"2021-11-16","close":81217.2891},{"date":"2021-11-17","close":79445.9062},{"date":"2021-11-18","close":78471.6562},{"date":"2021-11-19","close":78471.6562},{"date":"2021-11-22","close":77851.6875},{"date":"2021-11-23","close":78825.9375},{"date":"2021-11-24","close":80243.0312},{"date":"2021-11-25","close":78294.5156},{"date":"2021-11-26","close":75460.3359},{"date":"2021-11-29","close":73246.125},{"date":"2021-11-30","close":70854.7734},{"date":"2021-12-01","close":71120.4766},{"date":"2021-12-02","close":72891.8516},{"date":"2021-12-03","close":73866.0938},{"date":"2021-12-06","close":74220.375},{"date":"2021-12-07","close":75194.6328},{"date":"2021-12-08","close":75106.0625},{"date":"2021-12-09","close":75460.3359},{"date":"2021-12-10","close":75814.6094},{"date":"2021-12-13","close":75106.0625},{"date":"2021-12-14","close":75726.0469},{"date":"2021-12-15","close":75460.3359},{"date":"2021-12-16","close":75371.7656},{"date":"2021-12-17","close":76788.8672},{"date":"2021-12-20","close":75017.4922},{"date":"2021-12-21","close":75017.4922},{"date":"2021-12-22","close":74663.2188},{"date":"2021-12-23","close":74574.6484},{"date":"2021-12-24","close":75017.4922},{"date":"2021-12-27","close":75548.9062},{"date":"2021-12-28","close":76788.8672},{"date":"2021-12-29","close":76879.8438},{"date":"2021-12-30","close":75879.0391},{"date":"2022-01-03","close":84000.0},{"date":"2022-01-04","close":76424.9375},{"date":"2022-01-05","close":75424.1328},{"date":"2022-01-06","close":73968.4141},{"date":"2022-01-07","close":74514.3047},{"date":"2022-01-10","close":74150.3828},{"date":"2022-01-11","close":73058.5938},{"date":"2022-01-12","close":75060.1953},{"date":"2022-01-13","close":75424.1328},{"date":"2022-01-14","close":73968.4141},{"date":"2022-01-17","close":72512.7031},{"date":"2022-01-18","close":72785.6484},{"date":"2022-01-19","close":72512.7031},{"date":"2022-01-20","close":73240.5547},{"date":"2022-01-21","close":72785.6484},{"date":"2022-01-24","close":70966.0078},{"date":"2022-01-25","close":69783.2422},{"date":"2022-01-26","close":69783.2422},{"date":"2022-01-27","close":68964.3984},{"date":"2022-01-28","close":72239.75},{"date":"2022-02-03","close":73149.5703},{"date":"2022-02-04","close":74423.3359},{"date":"2022-02-07","close":75970.0156},{"date":"2022-02-08","close":75970.0156},{"date":"2022-02-09","close":75970.0156},{"date":"2022-02-10","close":77334.7422},{"date":"2022-02-11","close":76151.9844},{"date":"2022-02-14","close":74423.3359},{"date":"2022-02-15","close":74150.3828},{"date":"2022-02-16","close":75060.1953},{"date":"2022-02-17","close":76061.0},{"date":"2022-02-18","close":76242.9609},{"date":"2022-02-21","close":76242.9609},{"date":"2022-02-22","close":76242.9609},{"date":"2022-02-23","close":76242.9609},{"date":"2022-02-24","close":74059.3984},{"date":"2022-02-25","close":74605.2891},{"date":"2022-02-28","close":74605.2891},{"date":"2022-03-02","close":76515.9219},{"date":"2022-03-03","close":77243.7656},{"date":"2022-03-04","close":77243.7656},{"date":"2022-03-07","close":73240.5547},{"date":"2022-03-08","close":71420.9219},{"date":"2022-03-10","close":71420.9219},{"date":"2022-03-11","close":73695.4688},{"date":"2022-03-14","close":72785.6484},{"date":"2022-03-15","close":72057.7969},{"date":"2022-03-16","close":72057.7969},{"date":"2022-03-17","close":73695.4688},{"date":"2022-03-18","close":74332.3438},{"date":"2022-03-21","close":74332.3438},{"date":"2022-03-22","close":75151.1797},{"date":"2022-03-23","close":75879.0391},{"date":"2022-03-24","close":75424.1328},{"date":"2022-03-25","close":76061.0},{"date":"2022-03-28","close":76879.8438},{"date":"2022-03-29","close":76061.0},{"date":"2022-03-30","close":76424.9375},{"date":"2022-03-31","close":76788.8672},{"date":"2022-04-01","close":76606.8984},{"date":"2022-04-04","close":77789.6641},{"date":"2022-04-05","close":77516.7188},{"date":"2022-04-06","close":76606.8984},{"date":"2022-04-07","close":79063.4141},{"date":"2022-04-08","close":79063.4141},{"date":"2022-04-11","close":79518.3203},{"date":"2022-04-12","close":78062.6016},{"date":"2022-04-13","close":80064.2109},{"date":"2022-04-14","close":80064.2109},{"date":"2022-04-15","close":79336.3438},{"date":"2022-04-18","close":79063.4141},{"date":"2022-04-19","close":79973.2266},{"date":"2022-04-20","close":80974.0391},{"date":"2022-04-21","close":80792.0703},{"date":"2022-04-22","close":80428.1406},{"date":"2022-04-25","close":78699.4844},{"date":"2022-04-26","close":78608.5},{"date":"2022-04-27","close":76151.9844},{"date":"2022-04-28","close":78062.6016},{"date":"2022-04-29","close":79154.3906},{"date":"2022-05-02","close":79154.3906},{"date":"2022-05-03","close":77425.7344},{"date":"2022-05-04","close":77425.7344},{"date":"2022-05-06","close":77880.6484},{"date":"2022-05-09","close":83700.0},{"date":"2022-05-10","close":76515.9219},{"date":"2022-05-11","close":76879.8438},{"date":"2022-05-12","close":75697.0703},{"date":"2022-05-13","close":76515.9219},{"date":"2022-05-16","close":76424.9375},{"date":"2022-05-17","close":75606.0938},{"date":"2022-05-18","close":75606.0938},{"date":"2022-05-19","close":73695.4688},{"date":"2022-05-20","close":75333.1406},{"date":"2022-05-23","close":75242.1562},{"date":"2022-05-24","close":74332.3438},{"date":"2022-05-25","close":74605.2891},{"date":"2022-05-26","close":74423.3359},{"date":"2022-05-27","close":74969.2109},{"date":"2022-05-30","close":76606.8984},{"date":"2022-05-31","close":77698.6797},{"date":"2022-06-02","close":76061.0},{"date":"2022-06-03","close":77607.6953},{"date":"2022-06-07","close":76606.8984},{"date":"2022-06-08","close":76515.9219},{"date":"2022-06-09","close":75515.1172},{"date":"2022-06-10","close":74878.2344},{"date":"2022-06-13","close":72512.7031},{"date":"2022-06-14","close":72148.7734},{"date":"2022-06-15","close":71875.8281},{"date":"2022-06-16","close":71602.8828},{"date":"2022-06-17","close":72148.7734},{"date":"2022-06-20","close":71238.9453},{"date":"2022-06-21","close":71784.8438},{"date":"2022-06-22","close":70238.1484},{"date":"2022-06-23","close":69601.2812},{"date":"2022-06-24","close":70784.0391},{"date":"2022-06-27","close":71056.9844},{"date":"2022-06-28","close":71693.8672},{"date":"2022-06-29","close":71329.9297},{"date":"2022-06-30","close":70693.0625},{"date":"2022-07-01","close":69692.2656},{"date":"2022-07-04","close":70875.0234},{"date":"2022-07-05","close":72239.75},{"date":"2022-07-06","close":70238.1484},{"date":"2022-07-07","close":69692.2656},{"date":"2022-07-08","close":70693.0625},{"date":"2022-07-11","close":70238.1484},{"date":"2022-07-12","close":69146.3594},{"date":"2022-07-13","close":70693.0625},{"date":"2022-07-14","close":70875.0234},{"date":"2022-07-15","close":70511.1016},{"date":"2022-07-18","close":71056.9844},{"date":"2022-07-19","close":70875.0234},{"date":"2022-07-20","close":71329.9297},{"date":"2022-07-21","close":71784.8438},{"date":"2022-07-22","close":71147.9609},{"date":"2022-07-25","close":71875.8281},{"date":"2022-07-26","close":72785.6484},{"date":"2022-07-27","close":73058.5938},{"date":"2022-07-28","close":72785.6484},{"date":"2022-07-29","close":72603.6875},{"date":"2022-08-01","close":71511.8984},{"date":"2022-08-02","close":71511.8984},{"date":"2022-08-03","close":71056.9844},{"date":"2022-08-04","close":71875.8281},{"date":"2022-08-05","close":72239.75},{"date":"2022-08-08","close":71875.8281},{"date":"2022-08-09","close":73240.5547},{"date":"2022-08-10","close":72694.6719},{"date":"2022-08-11","close":73422.5234},{"date":"2022-08-12","close":73877.4297},{"date":"2022-08-16","close":73513.5},{"date":"2022-08-17","close":73422.5234},{"date":"2022-08-18","close":73149.5703},{"date":"2022-08-19","close":73695.4688},{"date":"2022-08-22","close":73149.5703},{"date":"2022-08-23","close":70966.0078},{"date":"2022-08-24","close":71238.9453},{"date":"2022-08-25","close":72057.7969},{"date":"2022-08-26","close":70966.0078},{"date":"2022-08-29","close":69601.2812},{"date":"2022-08-30","close":70784.0391},{"date":"2022-08-31","close":71147.9609},{"date":"2022-09-01","close":69874.2266},{"date":"2022-09-02","close":69328.3281},{"date":"2022-09-05","close":69237.3438},{"date":"2022-09-06","close":68964.3984},{"date":"2022-09-07","close":68145.5625},{"date":"2022-09-08","close":67690.6562},{"date":"2022-09-13","close":69419.3125},{"date":"2022-09-14","close":68327.5312},{"date":"2022-09-15","close":67963.6016},{"date":"2022-09-16","close":67781.6328},{"date":"2022-09-19","close":68327.5312},{"date":"2022-09-20","close":69419.3125},{"date":"2022-09-21","close":69237.3438},{"date":"2022-09-22","close":69510.2969},{"date":"2022-09-23","close":68054.5781},{"date":"2022-09-26","close":65689.0469},{"date":"2022-09-27","close":65598.0703},{"date":"2022-09-28","close":63960.3906},{"date":"2022-09-29","close":63141.5469},{"date":"2022-09-30","close":63232.5273},{"date":"2022-10-04","close":64324.3086},{"date":"2022-10-05","close":62595.6602},{"date":"2022-10-06","close":63869.4062},{"date":"2022-10-07","close":64415.3008},{"date":"2022-10-11","close":61685.8398},{"date":"2022-10-12","close":63141.5469},{"date":"2022-10-13","close":62322.7109},{"date":"2022-10-14","close":64779.2266},{"date":"2022-10-17","close":64597.2656},{"date":"2022-10-18","close":65598.0703},{"date":"2022-10-19","close":65234.1406},{"date":"2022-10-20","close":66780.8281},{"date":"2022-10-21","close":66052.9766},{"date":"2022-10-24","close":65689.0469},{"date":"2022-10-25","close":64870.2109},{"date":"2022-10-26","close":64142.3477},{"date":"2022-10-27","close":65416.1016},{"date":"2022-10-28","close":66234.9375},{"date":"2022-10-31","close":65325.1094},{"date":"2022-11-01","close":66780.8281},{"date":"2022-11-02","close":67235.7422},{"date":"2022-11-03","close":66052.9766},{"date":"2022-11-04","close":65962.0},{"date":"2022-11-07","close":67417.7109},{"date":"2022-11-08","close":68509.4922},{"date":"2022-11-09","close":69419.3125},{"date":"2022-11-10","close":68873.4141},{"date":"2022-11-11","close":70147.1641},{"date":"2022-11-14","close":69965.2031},{"date":"2022-11-15","close":71875.8281},{"date":"2022-11-16","close":72330.7344},{"date":"2022-11-17","close":70693.0625},{"date":"2022-11-18","close":70329.1328},{"date":"2022-11-21","close":69692.2656},{"date":"2022-11-22","close":69783.2422},{"date":"2022-11-23","close":70147.1641},{"date":"2022-11-24","close":70238.1484},{"date":"2022-11-25","close":70238.1484},{"date":"2022-11-28","close":68691.4609},{"date":"2022-11-29","close":69965.2031},{"date":"2022-11-30","close":69783.2422},{"date":"2022-12-01","close":70602.0781},{"date":"2022-12-02","close":68782.4297},{"date":"2022-12-05","close":68236.5469},{"date":"2022-12-06","close":70056.1875},{"date":"2022-12-07","close":68964.3984},{"date":"2022-12-08","close":70329.1328},{"date":"2022-12-09","close":73513.5},{"date":"2022-12-12","close":72057.7969},{"date":"2022-12-13","close":73240.5547},{"date":"2022-12-14","close":73422.5234},{"date":"2022-12-15","close":72785.6484},{"date":"2022-12-16","close":73422.5234},{"date":"2022-12-19","close":73695.4688},{"date":"2022-12-20","close":73695.4688},{"date":"2022-12-21","close":74878.2344},{"date":"2022-12-22","close":77152.7812},{"date":"2022-12-23","close":76424.9375},{"date":"2022-12-26","close":75515.1172},{"date":"2022-12-27","close":75788.0547},{"date":"2022-12-28","close":80196.5234},{"date":"2022-12-29","close":78883.3672},{"date":"2023-01-02","close":79446.1406},{"date":"2023-01-03","close":78226.7812},{"date":"2023-01-04","close":77382.6094},{"date":"2023-01-05","close":76163.25},{"date":"2023-01-06","close":75788.0547},{"date":"2023-01-09","close":77664.0},{"date":"2023-01-10","close":77664.0},{"date":"2023-01-11","close":77382.6094},{"date":"2023-01-12","close":77570.2031},{"date":"2023-01-13","close":78977.1641},{"date":"2023-01-16","close":78132.9766},{"date":"2023-01-17","close":77664.0},{"date":"2023-01-18","close":80196.5234},{"date":"2023-01-19","close":81978.6641},{"date":"2023-01-20","close":80008.9297},{"date":"2023-01-25","close":78977.1641},{"date":"2023-01-26","close":79258.5391},{"date":"2023-01-27","close":79352.3438},{"date":"2023-01-30","close":77664.0},{"date":"2023-01-31","close":77288.8125},{"date":"2023-02-01","close":77757.7969},{"date":"2023-02-02","close":77664.0},{"date":"2023-02-03","close":77570.2031},{"date":"2023-02-06","close":77288.8125},{"date":"2023-02-07","close":76163.25},{"date":"2023-02-08","close":77664.0},{"date":"2023-02-09","close":77476.4062},{"date":"2023-02-10","close":78039.1797},{"date":"2023-02-13","close":77007.4141},{"date":"2023-02-14","close":76350.8359},{"date":"2023-02-15","close":75319.0703},{"date":"2023-02-16","close":75600.4688},{"date":"2023-02-17","close":75881.8516},{"date":"2023-02-20","close":77007.4141},{"date":"2023-02-21","close":75412.8672},{"date":"2023-02-22","close":76257.0391},{"date":"2023-02-23","close":77664.0},{"date":"2023-02-24","close":78320.5781},{"date":"2023-02-27","close":78601.9688},{"date":"2023-02-28","close":81509.6797},{"date":"2023-03-02","close":81415.8828},{"date":"2023-03-03","close":82447.6484},{"date":"2023-03-06","close":85261.5547},{"date":"2023-03-07","close":85449.1562},{"date":"2023-03-08","close":87418.8984},{"date":"2023-03-09","close":88356.8672},{"date":"2023-03-10","close":87231.3047},{"date":"2023-03-13","close":88075.4766},{"date":"2023-03-14","close":87512.6953},{"date":"2023-03-15","close":89107.2422},{"date":"2023-03-16","close":89388.6406},{"date":"2023-03-17","close":89670.0312},{"date":"2023-03-20","close":90983.1953},{"date":"2023-03-21","close":94172.2891},{"date":"2023-03-22","close":93421.9141},{"date":"2023-03-23","close":94828.8672},{"date":"2023-03-24","close":94359.8828},{"date":"2023-03-27","close":93421.9141},{"date":"2023-03-28","close":93797.1016},{"date":"2023-03-29","close":93984.6953},{"date":"2023-03-30","close":94922.6641},{"date":"2023-03-31","close":97830.375},{"date":"2023-04-03","close":100175.3047},{"date":"2023-04-04","close":101676.0625},{"date":"2023-04-05","close":101394.6641},{"date":"2023-04-06","close":102801.625},{"date":"2023-04-07","close":100456.6953},{"date":"2023-04-10","close":100738.0781},{"date":"2023-04-11","close":99331.1328},{"date":"2023-04-12","close":101207.0703},{"date":"2023-04-13","close":103176.8125},{"date":"2023-04-14","close":101863.6406},{"date":"2023-04-17","close":104302.375},{"date":"2023-04-18","close":107772.8672},{"date":"2023-04-19","close":105709.3281},{"date":"2023-04-20","close":106365.9062},{"date":"2023-04-21","close":101957.4375},{"date":"2023-04-24","close":89013.4453},{"date":"2023-04-25","close":86480.9219},{"date":"2023-04-26","close":87512.6953},{"date":"2023-04-27","close":86668.5234},{"date":"2023-04-28","close":85824.3438},{"date":"2023-05-02","close":85730.5469},{"date":"2023-05-03","close":84792.5781},{"date":"2023-05-04","close":84698.7812},{"date":"2023-05-08","close":84792.5781},{"date":"2023-05-09","close":83760.8125},{"date":"2023-05-10","close":82353.8516},{"date":"2023-05-11","close":83948.4062},{"date":"2023-05-12","close":82447.6484},{"date":"2023-05-15","close":83760.8125},{"date":"2023-05-16","close":82822.8359},{"date":"2023-05-17","close":82729.0469},{"date":"2023-05-18","close":84698.7812},{"date":"2023-05-19","close":83291.8281},{"date":"2023-05-22","close":84417.3906},{"date":"2023-05-23","close":84417.3906},{"date":"2023-05-24","close":85073.9766},{"date":"2023-05-25","close":83479.4219},{"date":"2023-05-26","close":83854.6094},{"date":"2023-05-30","close":83104.2266},{"date":"2023-05-31","close":83104.2266},{"date":"2023-06-01","close":80946.8906},{"date":"2023-06-02","close":82260.0547},{"date":"2023-06-05","close":81322.0859},{"date":"2023-06-07","close":80477.9141},{"date":"2023-06-08","close":80384.1094},{"date":"2023-06-09","close":79446.1406},{"date":"2023-06-12","close":78883.3672},{"date":"2023-06-13","close":78601.9688},{"date":"2023-06-14","close":77288.8125},{"date":"2023-06-15","close":75037.6797},{"date":"2023-06-16","close":75506.6719},{"date":"2023-06-19","close":74662.4922},{"date":"2023-06-20","close":73255.5312},{"date":"2023-06-21","close":69597.4531},{"date":"2023-06-22","close":68284.2969},{"date":"2023-06-23","close":67346.3125},{"date":"2023-06-26","close":66877.3359},{"date":"2023-06-27","close":65564.1797},{"date":"2023-06-28","close":66314.5469},{"date":"2023-06-29","close":64251.0078},{"date":"2023-06-30","close":64063.4219},{"date":"2023-07-03","close":63031.6484},{"date":"2023-07-04","close":61624.6953},{"date":"2023-07-05","close":59842.5508},{"date":"2023-07-06","close":58248.0},{"date":"2023-07-07","close":56841.0469},{"date":"2023-07-10","close":57591.418},{"date":"2023-07-11","close":58810.7812},{"date":"2023-07-12","close":58529.3906},{"date":"2023-07-13","close":57779.0117},{"date":"2023-07-14","close":58623.1875},{"date":"2023-07-17","close":59373.5625},{"date":"2023-07-18","close":58341.7969},{"date":"2023-07-19","close":58060.4023},{"date":"2023-07-20","close":59561.1562},{"date":"2023-07-21","close":62093.6836},{"date":"2023-07-24","close":58998.375},{"date":"2023-07-25","close":60217.7383},{"date":"2023-07-26","close":57872.8086},{"date":"2023-07-27","close":60405.3359},{"date":"2023-07-28","close":59842.5508},{"date":"2023-07-31","close":60780.5195},{"date":"2023-08-01","close":62187.4805},{"date":"2023-08-02","close":61812.2891},{"date":"2023-08-03","close":61624.6953},{"date":"2023-08-04","close":62656.4609},{"date":"2023-08-07","close":66033.1562},{"date":"2023-08-08","close":64251.0078},{"date":"2023-08-09","close":65657.9688},{"date":"2023-08-10","close":73536.9219},{"date":"2023-08-11","close":71754.7812},{"date":"2023-08-14","close":72223.7656},{"date":"2023-08-16","close":69128.4609},{"date":"2023-08-17","close":67815.3047},{"date":"2023-08-18","close":66033.1562},{"date":"2023-08-21","close":66220.75},{"date":"2023-08-22","close":66502.1406},{"date":"2023-08-23","close":63875.8203},{"date":"2023-08-24","close":63125.4453},{"date":"2023-08-25","close":62750.2578},{"date":"2023-08-28","close":64720.0},{"date":"2023-08-29","close":62844.0547},{"date":"2023-08-30","close":63219.2461},{"date":"2023-08-31","close":65939.3594},{"date":"2023-09-01","close":68659.4688},{"date":"2023-09-04","close":72692.75},{"date":"2023-09-05","close":74005.9141},{"date":"2023-09-06","close":75506.6719},{"date":"2023-09-07","close":73818.3203},{"date":"2023-09-08","close":78226.7812},{"date":"2023-09-11","close":81509.6797},{"date":"2023-09-12","close":81040.6953},{"date":"2023-09-13","close":79633.7344},{"date":"2023-09-14","close":85355.3516},{"date":"2023-09-15","close":84886.3828},{"date":"2023-09-18","close":85167.7656},{"date":"2023-09-19","close":83854.6094},{"date":"2023-09-20","close":84511.1875},{"date":"2023-09-21","close":85918.1406},{"date":"2023-09-22","close":83479.4219},{"date":"2023-09-25","close":85449.1562},{"date":"2023-09-26","close":84135.9922},{"date":"2023-09-27","close":84229.7891},{"date":"2023-10-04","close":75225.2734},{"date":"2023-10-05","close":77007.4141},{"date":"2023-10-06","close":75788.0547},{"date":"2023-10-10","close":74850.0781},{"date":"2023-10-11","close":74662.4922},{"date":"2023-10-12","close":75225.2734},{"date":"2023-10-13","close":74662.4922},{"date":"2023-10-16","close":73818.3203},{"date":"2023-10-17","close":71754.7812},{"date":"2023-10-18","close":73818.3203},{"date":"2023-10-19","close":72692.75},{"date":"2023-10-20","close":70816.8125},{"date":"2023-10-23","close":70347.8203},{"date":"2023-10-24","close":72317.5625},{"date":"2023-10-25","close":76913.6172},{"date":"2023-10-26","close":75412.8672},{"date":"2023-10-27","close":74568.6953},{"date":"2023-10-30","close":77476.4062},{"date":"2023-10-31","close":78883.3672},{"date":"2023-11-01","close":78039.1797},{"date":"2023-11-02","close":80290.3203},{"date":"2023-11-03","close":79070.9609},{"date":"2023-11-06","close":78508.1719},{"date":"2023-11-07","close":79633.7344},{"date":"2023-11-08","close":84886.3828},{"date":"2023-11-09","close":86574.7266},{"date":"2023-11-10","close":86011.9453},{"date":"2023-11-13","close":85542.9531},{"date":"2023-11-14","close":83291.8281},{"date":"2023-11-15","close":82072.4609},{"date":"2023-11-16","close":83479.4219},{"date":"2023-11-17","close":83948.4062},{"date":"2023-11-20","close":84417.3906},{"date":"2023-11-21","close":82541.4453},{"date":"2023-11-22","close":83010.4297},{"date":"2023-11-23","close":83104.2266},{"date":"2023-11-24","close":83948.4062},{"date":"2023-11-27","close":88075.4766},{"date":"2023-11-28","close":87418.8984},{"date":"2023-11-29","close":84511.1875},{"date":"2023-11-30","close":86293.3359},{"date":"2023-12-01","close":85355.3516},{"date":"2023-12-04","close":88169.2734},{"date":"2023-12-05","close":92859.125},{"date":"2023-12-06","close":92952.9219},{"date":"2023-12-07","close":91921.1562},{"date":"2023-12-08","close":92202.5547},{"date":"2023-12-11","close":93140.5156},{"date":"2023-12-12","close":90139.0078},{"date":"2023-12-13","close":90795.5938},{"date":"2023-12-14","close":90795.5938},{"date":"2023-12-15","close":90139.0078},{"date":"2023-12-18","close":89388.6406},{"date":"2023-12-19","close":90139.0078},{"date":"2023-12-20","close":93328.1172},{"date":"2023-12-21","close":91264.5781},{"date":"2023-12-22","close":90983.1953},{"date":"2023-12-26","close":91076.9922},{"date":"2023-12-27","close":89294.8438},{"date":"2023-12-28","close":88544.4609},{"date":"2024-01-02","close":87606.4844},{"date":"2024-01-03","close":88356.8672},{"date":"2024-01-04","close":86574.7266},{"date":"2024-01-05","close":89857.625},{"date":"2024-01-08","close":89482.4375},{"date":"2024-01-09","close":91076.9922},{"date":"2024-01-10","close":92859.125},{"date":"2024-01-11","close":91545.9688},{"date":"2024-01-12","close":87043.7031},{"date":"2024-01-15","close":88169.2734},{"date":"2024-01-16","close":86856.1094},{"date":"2024-01-17","close":82635.2422},{"date":"2024-01-18","close":80665.5078},{"date":"2024-01-19","close":80853.0938},{"date":"2024-01-22","close":81228.2891},{"date":"2024-01-23","close":84980.1797},{"date":"2024-01-24","close":83385.625},{"date":"2024-01-25","close":83385.625},{"date":"2024-01-26","close":82729.0469},{"date":"2024-01-29","close":83854.6094},{"date":"2024-01-30","close":84980.1797},{"date":"2024-01-31","close":88075.4766},{"date":"2024-02-01","close":94641.2734},{"date":"2024-02-02","close":93421.9141},{"date":"2024-02-05","close":93797.1016},{"date":"2024-02-06","close":93046.7188},{"date":"2024-02-07","close":101863.6406},{"date":"2024-02-08","close":101113.2734},{"date":"2024-02-13","close":97080.0},{"date":"2024-02-14","close":93328.1172},{"date":"2024-02-15","close":90889.3906},{"date":"2024-02-16","close":94735.0625},{"date":"2024-02-19","close":100269.1016},{"date":"2024-02-20","close":96986.2031},{"date":"2024-02-21","close":96611.0156},{"date":"2024-02-22","close":95485.4531},{"date":"2024-02-23","close":94078.4922},{"date":"2024-02-26","close":88450.6641},{"date":"2024-02-27","close":87231.3047},{"date":"2024-02-28","close":89107.2422},{"date":"2024-02-29","close":90889.3906},{"date":"2024-03-04","close":90232.8047},{"date":"2024-03-05","close":90608.0},{"date":"2024-03-06","close":90608.0},{"date":"2024-03-07","close":88263.0703},{"date":"2024-03-08","close":88638.2578},{"date":"2024-03-11","close":87043.7031},{"date":"2024-03-12","close":86387.125},{"date":"2024-03-13","close":86293.3359},{"date":"2024-03-14","close":89857.625},{"date":"2024-03-15","close":102426.4297},{"date":"2024-03-18","close":105334.1484},{"date":"2024-03-19","close":104302.375},{"date":"2024-03-20","close":105240.3438},{"date":"2024-03-21","close":111806.1406},{"date":"2024-03-22","close":112556.5156},{"date":"2024-03-25","close":106459.7109},{"date":"2024-03-26","close":107491.4766},{"date":"2024-03-27","close":108804.6406},{"date":"2024-03-28","close":114620.0547},{"date":"2024-03-29","close":121748.6328},{"date":"2024-04-01","close":120435.4766},{"date":"2024-04-02","close":115651.8203},{"date":"2024-04-03","close":120904.4609},{"date":"2024-04-04","close":126858.4531},{"date":"2024-04-05","close":123497.3281},{"date":"2024-04-08","close":120520.3281},{"date":"2024-04-09","close":117447.3047},{"date":"2024-04-11","close":115526.6562},{"date":"2024-04-12","close":110917.1172},{"date":"2024-04-15","close":112261.5625},{"date":"2024-04-16","close":110340.9219},{"date":"2024-04-17","close":110340.9219},{"date":"2024-04-18","close":115238.5547},{"date":"2024-04-19","close":111493.3125},{"date":"2024-04-22","close":117639.3672},{"date":"2024-04-23","close":119944.1406},{"date":"2024-04-24","close":118599.6875},{"date":"2024-04-25","close":117639.3672},{"date":"2024-04-26","close":117159.2031},{"date":"2024-04-29","close":122633.0312},{"date":"2024-04-30","close":122633.0312},{"date":"2024-05-02","close":124361.6172},{"date":"2024-05-03","close":122248.9062},{"date":"2024-05-07","close":126090.1953},{"date":"2024-05-08","close":128106.8594},{"date":"2024-05-09","close":127530.6719},{"date":"2024-05-10","close":139726.7656},{"date":"2024-05-13","close":144528.3594},{"date":"2024-05-14","close":143375.9688},{"date":"2024-05-16","close":146641.0781},{"date":"2024-05-17","close":136365.625},{"date":"2024-05-20","close":133388.625},{"date":"2024-05-21","close":130603.6953},{"date":"2024-05-22","close":132332.2812},{"date":"2024-05-23","close":131756.0938},{"date":"2024-05-24","close":135405.2969},{"date":"2024-05-27","close":135405.2969},{"date":"2024-05-28","close":133580.7031},{"date":"2024-05-29","close":130795.7656},{"date":"2024-05-30","close":131275.9219},{"date":"2024-05-31","close":132428.3125},{"date":"2024-06-03","close":128587.0234},{"date":"2024-06-04","close":120136.1953},{"date":"2024-06-05","close":118023.4922},{"date":"2024-06-07","close":122248.9062},{"date":"2024-06-10","close":122440.9766},{"date":"2024-06-11","close":126762.4141},{"date":"2024-06-12","close":125417.9688},{"date":"2024-06-13","close":124073.5156},{"date":"2024-06-14","close":123977.4844},{"date":"2024-06-17","close":123209.2266},{"date":"2024-06-18","close":123305.2656},{"date":"2024-06-19","close":119848.1094},{"date":"2024-06-20","close":117735.3906},{"date":"2024-06-21","close":120520.3281},{"date":"2024-06-24","close":112357.6016},{"date":"2024-06-25","close":116486.9766},{"date":"2024-06-26","close":117159.2031},{"date":"2024-06-27","close":116390.9531},{"date":"2024-06-28","close":116679.0391},{"date":"2024-07-01","close":115142.5312},{"date":"2024-07-02","close":113990.1484},{"date":"2024-07-03","close":112357.6016},{"date":"2024-07-04","close":102178.1875},{"date":"2024-07-05","close":107267.8906},{"date":"2024-07-08","close":108612.3438},{"date":"2024-07-09","close":113221.8828},{"date":"2024-07-10","close":115142.5312},{"date":"2024-07-11","close":117447.3047},{"date":"2024-07-12","close":115334.5938},{"date":"2024-07-15","close":113509.9844},{"date":"2024-07-16","close":112069.5},{"date":"2024-07-17","close":111781.3984},{"date":"2024-07-18","close":111109.1797},{"date":"2024-07-19","close":112357.6016},{"date":"2024-07-22","close":110629.0156},{"date":"2024-07-23","close":122440.9766},{"date":"2024-07-24","close":121288.5859},{"date":"2024-07-25","close":118215.5547},{"date":"2024-07-26","close":117927.4609},{"date":"2024-07-29","close":118887.7812},{"date":"2024-07-30","close":124073.5156},{"date":"2024-07-31","close":127050.5156},{"date":"2024-08-01","close":129547.3516},{"date":"2024-08-02","close":121480.6484},{"date":"2024-08-05","close":106019.4766},{"date":"2024-08-06","close":110821.0859},{"date":"2024-08-07","close":113221.8828},{"date":"2024-08-08","close":116294.9141},{"date":"2024-08-09","close":113317.9219},{"date":"2024-08-12","close":115526.6562},{"date":"2024-08-13","close":111109.1797},{"date":"2024-08-14","close":112165.5312},{"date":"2024-08-16","close":124169.5469},{"date":"2024-08-19","close":122440.9766},{"date":"2024-08-20","close":119752.0703},{"date":"2024-08-21","close":118311.5938},{"date":"2024-08-22","close":118887.7812},{"date":"2024-08-23","close":122440.9766},{"date":"2024-08-26","close":118311.5938},{"date":"2024-08-27","close":115238.5547},{"date":"2024-08-28","close":113606.0156},{"date":"2024-08-29","close":107652.0234},{"date":"2024-08-30","close":107459.9609},{"date":"2024-09-02","close":107459.9609},{"date":"2024-09-03","close":112165.5312},{"date":"2024-09-04","close":109956.7969},{"date":"2024-09-05","close":110052.8281},{"date":"2024-09-06","close":112357.6016},{"date":"2024-09-09","close":117639.3672},{"date":"2024-09-10","close":116294.9141},{"date":"2024-09-11","close":116583.0078},{"date":"2024-09-12","close":118983.8125},{"date":"2024-09-13","close":116679.0391},{"date":"2024-09-19","close":118215.5547},{"date":"2024-09-20","close":119656.0391},{"date":"2024-09-23","close":117831.4297},{"date":"2024-09-24","close":115718.7188},{"date":"2024-09-25","close":112069.5},{"date":"2024-09-26","close":113317.9219},{"date":"2024-09-27","close":116102.8516},{"date":"2024-09-30","close":114182.2031},{"date":"2024-10-02","close":110340.9219},{"date":"2024-10-04","close":112741.7266},{"date":"2024-10-07","close":110052.8281},{"date":"2024-10-08","close":105443.2891},{"date":"2024-10-10","close":108132.1797},{"date":"2024-10-11","close":104578.9922},{"date":"2024-10-14","close":106979.7969},{"date":"2024-10-15","close":107075.8281},{"date":"2024-10-16","close":105827.4141},{"date":"2024-10-17","close":107267.8906},{"date":"2024-10-18","close":104867.0938},{"date":"2024-10-21","close":103042.4766},{"date":"2024-10-22","close":103042.4766},{"date":"2024-10-23","close":100929.7734},{"date":"2024-10-24","close":99489.2891},{"date":"2024-10-25","close":99201.1953},{"date":"2024-10-28","close":100161.5156},{"date":"2024-10-29","close":100833.7422},{"date":"2024-10-30","close":98528.9688},{"date":"2024-10-31","close":98721.0312},{"date":"2024-11-01","close":97472.6172},{"date":"2024-11-04","close":103618.6719},{"date":"2024-11-05","close":100065.4844},{"date":"2024-11-06","close":99681.3516},{"date":"2024-11-07","close":101121.8359},{"date":"2024-11-08","close":98721.0312},{"date":"2024-11-11","close":92863.0781},{"date":"2024-11-12","close":92478.9453},{"date":"2024-11-13","close":92478.9453},{"date":"2024-11-14","close":89117.8203},{"date":"2024-11-15","close":86428.9219},{"date":"2024-11-18","close":93535.2969},{"date":"2024-11-19","close":93631.3281},{"date":"2024-11-20","close":93151.1719},{"date":"2024-11-21","close":93727.3594},{"date":"2024-11-22","close":92767.0391},{"date":"2024-11-25","close":95263.875},{"date":"2024-11-26","close":94303.5625},{"date":"2024-11-27","close":92959.1094},{"date":"2024-11-28","close":94303.5625},{"date":"2024-11-29","close":92190.8438},{"date":"2024-12-02","close":91134.4922},{"date":"2024-12-03","close":95648.0078},{"date":"2024-12-04","close":93727.3594},{"date":"2024-12-05","close":91710.6875},{"date":"2024-12-06","close":90942.4297},{"date":"2024-12-09","close":86909.0859},{"date":"2024-12-10","close":89694.0078},{"date":"2024-12-11","close":93151.1719},{"date":"2024-12-12","close":91806.7266},{"date":"2024-12-13","close":94591.6484},{"date":"2024-12-16","close":99873.4219},{"date":"2024-12-17","close":106499.6406},{"date":"2024-12-18","close":104482.9609},{"date":"2024-12-19","close":100449.6172},{"date":"2024-12-20","close":101986.125},{"date":"2024-12-23","close":103618.6719},{"date":"2024-12-24","close":98144.8438},{"date":"2024-12-26","close":98048.8125},{"date":"2024-12-27","close":97280.5469},{"date":"2024-12-30","close":95167.8438},{"date":"2025-01-02","close":93631.3281},{"date":"2025-01-03","close":93247.2031},{"date":"2025-01-06","close":93919.4297},{"date":"2025-01-07","close":93919.4297},{"date":"2025-01-08","close":94495.6172},{"date":"2025-01-09","close":94687.6797},{"date":"2025-01-10","close":97184.5156},{"date":"2025-01-13","close":96032.1328},{"date":"2025-01-14","close":91422.5938},{"date":"2025-01-15","close":90174.1719},{"date":"2025-01-16","close":92574.9766},{"date":"2025-01-17","close":94207.5234},{"date":"2025-01-20","close":92574.9766},{"date":"2025-01-21","close":94303.5625},{"date":"2025-01-22","close":92382.9141},{"date":"2025-01-23","close":92190.8438},{"date":"2025-01-24","close":92767.0391},{"date":"2025-01-31","close":91614.6562},{"date":"2025-02-03","close":90462.2734},{"date":"2025-02-04","close":92190.8438},{"date":"2025-02-05","close":90558.3047},{"date":"2025-02-06","close":91902.7578},{"date":"2025-02-07","close":91326.5625},{"date":"2025-02-10","close":92959.1094},{"date":"2025-02-11","close":90558.3047},{"date":"2025-02-12","close":92286.8828},{"date":"2025-02-13","close":91134.4922},{"date":"2025-02-14","close":93343.2344},{"date":"2025-02-17","close":94687.6797},{"date":"2025-02-18","close":93631.3281},{"date":"2025-02-19","close":98336.9062},{"date":"2025-02-20","close":99873.4219},{"date":"2025-02-21","close":103810.7422},{"date":"2025-02-24","close":102274.2188},{"date":"2025-02-25","close":108036.1484},{"date":"2025-02-26","close":108996.4766},{"date":"2025-02-27","close":104482.9609},{"date":"2025-02-28","close":98817.0703},{"date":"2025-03-04","close":96992.4531},{"date":"2025-03-05","close":97760.7109},{"date":"2025-03-06","close":100161.5156},{"date":"2025-03-07","close":98432.9375},{"date":"2025-03-10","close":103426.6094},{"date":"2025-03-11","close":101698.0312},{"date":"2025-03-12","close":101121.8359},{"date":"2025-03-13","close":104963.125},{"date":"2025-03-14","close":122729.0625},{"date":"2025-03-17","close":125994.1641},{"date":"2025-03-18","close":122248.9062},{"date":"2025-03-19","close":122248.9062},{"date":"2025-03-20","close":121480.6484},{"date":"2025-03-21","close":123017.1641},{"date":"2025-03-24","close":120808.4297},{"date":"2025-03-25","close":118407.625},{"date":"2025-03-26","close":121480.6484},{"date":"2025-03-27","close":116294.9141},{"date":"2025-03-28","close":113221.8828},{"date":"2025-03-31","close":111685.3672},{"date":"2025-04-01","close":115334.5938},{"date":"2025-04-02","close":121000.4922},{"date":"2025-04-03","close":120902.1172},{"date":"2025-04-04","close":128968.8203},{"date":"2025-04-07","close":119721.625},{"date":"2025-04-08","close":119524.875},{"date":"2025-04-09","close":114999.6562},{"date":"2025-04-10","close":119131.3828},{"date":"2025-04-11","close":114114.2891},{"date":"2025-04-14","close":114311.0312},{"date":"2025-04-15","close":113524.0391},{"date":"2025-04-16","close":115786.6484},{"date":"2025-04-17","close":118049.2578},{"date":"2025-04-18","close":119033.0078},{"date":"2025-04-21","close":112245.1719},{"date":"2025-04-22","close":111654.9297},{"date":"2025-04-23","close":114311.0312},{"date":"2025-04-24","close":119229.7578},{"date":"2025-04-25","close":123164.7266},{"date":"2025-04-28","close":121098.8672},{"date":"2025-04-29","close":123754.9766},{"date":"2025-04-30","close":122279.3594},{"date":"2025-05-02","close":123853.3516},{"date":"2025-05-07","close":124148.4766},{"date":"2025-05-08","close":127394.8281},{"date":"2025-05-09","close":126312.7109},{"date":"2025-05-12","close":128083.4453},{"date":"2025-05-13","close":124935.4688},{"date":"2025-05-14","close":125624.0859},{"date":"2025-05-15","close":124345.2188},{"date":"2025-05-16","close":122476.1094},{"date":"2025-05-19","close":118541.1328},{"date":"2025-05-20","close":118639.5078},{"date":"2025-05-21","close":117557.3906},{"date":"2025-05-22","close":124345.2188},{"date":"2025-05-23","close":122279.3594},{"date":"2025-05-26","close":126312.7109},{"date":"2025-05-27","close":131821.6719},{"date":"2025-05-28","close":132903.7969},{"date":"2025-05-29","close":137330.6406},{"date":"2025-05-30","close":134084.2812},{"date":"2025-06-02","close":133198.9219},{"date":"2025-06-04","close":149430.6875},{"date":"2025-06-05","close":150709.5625},{"date":"2025-06-09","close":149233.9375},{"date":"2025-06-10","close":147266.4531},{"date":"2025-06-11","close":154251.0312},{"date":"2025-06-12","close":148348.5781},{"date":"2025-06-13","close":143626.6094},{"date":"2025-06-16","close":150512.8125},{"date":"2025-06-17","close":145495.7188},{"date":"2025-06-18","close":146085.9688},{"date":"2025-06-19","close":160251.875},{"date":"2025-06-20","close":156316.8906},{"date":"2025-06-23","close":154546.1562},{"date":"2025-06-24","close":157890.8906},{"date":"2025-06-25","close":157989.2656},{"date":"2025-06-26","close":155923.4062},{"date":"2025-06-27","close":156021.7812},{"date":"2025-06-30","close":157890.8906},{"date":"2025-07-01","close":162317.7344},{"date":"2025-07-02","close":155726.6562},{"date":"2025-07-03","close":151791.6719},{"date":"2025-07-04","close":146479.4531},{"date":"2025-07-07","close":149824.1875},{"date":"2025-07-08","close":154152.6562},{"date":"2025-07-09","close":158677.875},{"date":"2025-07-10","close":161235.6094},{"date":"2025-07-11","close":156415.2656},{"date":"2025-07-14","close":172056.7969},{"date":"2025-07-15","close":173040.5469},{"date":"2025-07-16","close":168810.4375},{"date":"2025-07-17","close":164875.4688},{"date":"2025-07-18","close":161432.3594},{"date":"2025-07-21","close":158677.875},{"date":"2025-07-22","close":157989.2656},{"date":"2025-07-23","close":154349.4062},{"date":"2025-07-24","close":152283.5469},{"date":"2025-07-25","close":150709.5625},{"date":"2025-07-28","close":147069.7031},{"date":"2025-07-29","close":150906.3125},{"date":"2025-07-30","close":150414.4375},{"date":"2025-07-31","close":152677.0469},{"date":"2025-08-01","close":143724.9688},{"date":"2025-08-04","close":143036.3594},{"date":"2025-08-05","close":141659.1094},{"date":"2025-08-06","close":150217.6875},{"date":"2025-08-07","close":152677.0469},{"date":"2025-08-08","close":163104.7344},{"date":"2025-08-11","close":157595.7656},{"date":"2025-08-12","close":152480.2969},{"date":"2025-08-13","close":157989.2656},{"date":"2025-08-14","close":142150.9844},{"date":"2025-08-18","close":147168.0781},{"date":"2025-08-19","close":148545.3281},{"date":"2025-08-20","close":146774.5781},{"date":"2025-08-21","close":145692.4688},{"date":"2025-08-22","close":146774.5781},{"date":"2025-08-25","close":150217.6875},{"date":"2025-08-26","close":150807.9375},{"date":"2025-08-27","close":152972.1719},{"date":"2025-08-28","close":158186.0156},{"date":"2025-08-29","close":157300.6406},{"date":"2025-09-01","close":158481.1406},{"date":"2025-09-02","close":158284.3906},{"date":"2025-09-03","close":159071.375},{"date":"2025-09-04","close":162809.6094},{"date":"2025-09-05","close":172745.4219},{"date":"2025-09-08","close":184353.5938},{"date":"2025-09-09","close":184353.5938},{"date":"2025-09-10","close":182877.9844},{"date":"2025-09-11","close":185337.3438},{"date":"2025-09-12","close":183271.4844},{"date":"2025-09-15","close":193797.5312},{"date":"2025-09-16","close":193404.0469},{"date":"2025-09-17","close":194879.6562},{"date":"2025-09-18","close":203143.1094},{"date":"2025-09-19","close":203000.0},{"date":"2025-09-22","close":199208.125},{"date":"2025-09-23","close":193994.2812},{"date":"2025-09-24","close":188386.9531},{"date":"2025-09-25","close":181008.875},{"date":"2025-09-26","close":178057.6406},{"date":"2025-09-29","close":180320.25},{"date":"2025-09-30","close":180517.0},{"date":"2025-10-01","close":179041.375},{"date":"2025-10-02","close":175401.5312},{"date":"2025-10-10","close":171269.7969},{"date":"2025-10-13","close":169007.1875},{"date":"2025-10-14","close":165859.2188},{"date":"2025-10-15","close":166252.7031},{"date":"2025-10-16","close":166351.0781},{"date":"2025-10-17","close":161530.7344},{"date":"2025-10-20","close":168023.4531},{"date":"2025-10-21","close":167138.0781},{"date":"2025-10-22","close":171564.9219},{"date":"2025-10-23","close":170286.0625},{"date":"2025-10-24","close":168023.4531},{"date":"2025-10-27","close":170089.3125},{"date":"2025-10-28","close":173630.7812},{"date":"2025-10-29","close":170089.3125},{"date":"2025-10-30","close":166646.2031},{"date":"2025-10-31","close":167925.0781},{"date":"2025-11-03","close":170876.3125},{"date":"2025-11-04","close":169892.5625},{"date":"2025-11-05","close":160350.25},{"date":"2025-11-06","close":166744.5781},{"date":"2025-11-07","close":163399.8594},{"date":"2025-11-10","close":173630.7812},{"date":"2025-11-11","close":167925.0781},{"date":"2025-11-12","close":167728.3281},{"date":"2025-11-13","close":166055.9688},{"date":"2025-11-14","close":160547.0},{"date":"2025-11-17","close":171761.6719},{"date":"2025-11-18","close":175204.7812},{"date":"2025-11-19","close":171958.4219},{"date":"2025-11-20","close":186222.7031},{"date":"2025-11-21","close":182582.8594},{"date":"2025-11-24","close":179828.375},{"date":"2025-11-25","close":171663.2969},{"date":"2025-11-26","close":176582.0156},{"date":"2025-11-27","close":177565.7656},{"date":"2025-11-28","close":173237.2969},{"date":"2025-12-01","close":172056.7969},{"date":"2025-12-02","close":173630.7812},{"date":"2025-12-03","close":184747.0938},{"date":"2025-12-04","close":184747.0938},{"date":"2025-12-05","close":186025.9688},{"date":"2025-12-08","close":182976.3594},{"date":"2025-12-09","close":180713.75},{"date":"2025-12-10","close":177172.2656},{"date":"2025-12-11","close":179238.125},{"date":"2025-12-12","close":177565.7656},{"date":"2025-12-15","close":174122.6562},{"date":"2025-12-16","close":171368.1719},{"date":"2025-12-17","close":173237.2969},{"date":"2025-12-18","close":171368.1719},{"date":"2025-12-19","close":169695.8125},{"date":"2025-12-22","close":170286.0625},{"date":"2025-12-23","close":169105.5625},{"date":"2025-12-24","close":167236.4531},{"date":"2025-12-26","close":164285.2188},{"date":"2025-12-29","close":168416.9531},{"date":"2025-12-30","close":169203.9375},{"date":"2026-01-02","close":170482.8125},{"date":"2026-01-05","close":171958.4219},{"date":"2026-01-06","close":175991.7812},{"date":"2026-01-07","close":174516.1562},{"date":"2026-01-08","close":171466.5469},{"date":"2026-01-09","close":176286.8906},{"date":"2026-01-12","close":174516.1562},{"date":"2026-01-13","close":176483.6406},{"date":"2026-01-14","close":182976.3594},{"date":"2026-01-15","close":186911.3281},{"date":"2026-01-16","close":184156.8438},{"date":"2026-01-19","close":182976.3594},{"date":"2026-01-20","close":186419.4531},{"date":"2026-01-21","close":186222.7031},{"date":"2026-01-22","close":183960.0938},{"date":"2026-01-23","close":190157.6875},{"date":"2026-01-26","close":185632.4688},{"date":"2026-01-27","close":186812.9531},{"date":"2026-01-28","close":195076.4062},{"date":"2026-01-29","close":201175.6094},{"date":"2026-01-30","close":213964.2812},{"date":"2026-02-02","close":207569.9531},{"date":"2026-02-03","close":208553.7031},{"date":"2026-02-04","close":205110.5938},{"date":"2026-02-05","close":207078.0781},{"date":"2026-02-06","close":204618.7188},{"date":"2026-02-09","close":208553.7031},{"date":"2026-02-10","close":219374.875},{"date":"2026-02-11","close":219374.875},{"date":"2026-02-12","close":228228.5781},{"date":"2026-02-13","close":224293.5938},{"date":"2026-02-19","close":217899.2656},{"date":"2026-02-20","close":221834.2344},{"date":"2026-02-23","close":218391.1406},{"date":"2026-02-24","close":218391.1406},{"date":"2026-02-25","close":216423.6406},{"date":"2026-02-26","close":216915.5156},{"date":"2026-02-27","close":214948.0312},{"date":"2026-03-03","close":203634.9688},{"date":"2026-03-04","close":184550.3438},{"date":"2026-03-05","close":181008.875},{"date":"2026-03-06","close":180713.75},{"date":"2026-03-09","close":168810.4375},{"date":"2026-03-10","close":174221.0312},{"date":"2026-03-11","close":179533.25},{"date":"2026-03-12","close":177369.0156},{"date":"2026-03-13","close":173532.4219},{"date":"2026-03-16","close":183861.7188},{"date":"2026-03-17","close":189862.5625},{"date":"2026-03-18","close":196748.7656},{"date":"2026-03-19","close":193797.5312},{"date":"2026-03-20","close":203634.9688},{"date":"2026-03-23","close":191731.6719},{"date":"2026-03-24","close":200683.75},{"date":"2026-03-25","close":206586.2031},{"date":"2026-03-26","close":199700.0},{"date":"2026-03-27","close":199700.0},{"date":"2026-03-30","close":198600.0},{"date":"2026-03-31","close":189000.0},{"date":"2026-04-01","close":200500.0},{"date":"2026-04-02","close":188100.0},{"date":"2026-04-03","close":190700.0},{"date":"2026-04-06","close":186600.0},{"date":"2026-04-07","close":183200.0},{"date":"2026-04-08","close":195600.0},{"date":"2026-04-09","close":201000.0},{"date":"2026-04-10","close":205000.0},{"date":"2026-04-13","close":203000.0},{"date":"2026-04-14","close":197100.0},{"date":"2026-04-15","close":205000.0},{"date":"2026-04-16","close":213500.0},{"date":"2026-04-17","close":214500.0},{"date":"2026-04-20","close":211000.0},{"date":"2026-04-21","close":211000.0},{"date":"2026-04-22","close":209500.0},{"date":"2026-04-23","close":215000.0},{"date":"2026-04-24","close":218000.0},{"date":"2026-04-27","close":219500.0},{"date":"2026-04-28","close":222000.0},{"date":"2026-04-29","close":227500.0},{"date":"2026-04-30","close":224500.0},{"date":"2026-05-04","close":224500.0},{"date":"2026-05-06","close":215500.0},{"date":"2026-05-07","close":217500.0},{"date":"2026-05-08","close":222000.0},{"date":"2026-05-11","close":218500.0},{"date":"2026-05-12","close":208000.0},{"date":"2026-05-13","close":202500.0},{"date":"2026-05-14","close":213000.0},{"date":"2026-05-15","close":217000.0},{"date":"2026-05-18","close":170300.0},{"date":"2026-05-19","close":174500.0},{"date":"2026-05-20","close":167500.0},{"date":"2026-05-21","close":170200.0},{"date":"2026-05-22","close":174900.0},{"date":"2026-05-26","close":172900.0},{"date":"2026-05-27","close":169300.0},{"date":"2026-05-28","close":164600.0},{"date":"2026-05-29","close":161700.0},{"date":"2026-06-01","close":183000.0},{"date":"2026-06-02","close":181500.0},{"date":"2026-06-04","close":177000.0},{"date":"2026-06-05","close":183800.0},{"date":"2026-06-08","close":168300.0},{"date":"2026-06-09","close":179800.0},{"date":"2026-06-10","close":170200.0},{"date":"2026-06-11","close":173000.0},{"date":"2026-06-12","close":174500.0},{"date":"2026-06-15","close":174300.0},{"date":"2026-06-16","close":186800.0},{"date":"2026-06-17","close":183000.0},{"date":"2026-06-18","close":183500.0},{"date":"2026-06-19","close":178200.0},{"date":"2026-06-22","close":168600.0},{"date":"2026-06-23","close":159000.0},{"date":"2026-06-24","close":161400.0},{"date":"2026-06-25","close":159400.0},{"date":"2026-06-26","close":150000.0},{"date":"2026-06-29","close":160300.0},{"date":"2026-06-30","close":154700.0},{"date":"2026-07-01","close":160000.0},{"date":"2026-07-02","close":163300.0},{"date":"2026-07-03","close":155100.0},{"date":"2026-07-06","close":152000.0},{"date":"2026-07-07","close":153600.0},{"date":"2026-07-08","close":142300.0},{"date":"2026-07-09","close":137100.0},{"date":"2026-07-10","close":142200.0},{"date":"2026-07-13","close":142600.0},{"date":"2026-07-14","close":134500.0},{"date":"2026-07-15","close":134500.0},{"date":"2026-07-16","close":135700.0},{"date":"2026-07-20","close":128700.0},{"date":"2026-07-21","close":130100.0},{"date":"2026-07-22","close":131900.0},{"date":"2026-07-23","close":133700.0},{"date":"2026-07-24","close":132200.0},{"date":"2026-07-27","close":133900.0},{"date":"2026-07-28","close":125400.0},{"date":"2026-07-29","close":124400.0},{"date":"2026-07-30","close":124200.0},{"date":"2026-07-31","close":129400.0},{"date":"2026-08-03","close":131100.0},{"date":"2026-08-04","close":132000.0},{"date":"2026-08-05","close":137800.0},{"date":"2026-08-06","close":145900.0},{"date":"2026-08-07","close":145700.0},{"date":"2026-08-10","close":145700.0},{"date":"2026-08-11","close":135800.0},{"date":"2026-08-12","close":138300.0},{"date":"2026-08-13","close":137600.0},{"date":"2026-08-14","close":138100.0},{"date":"2026-08-18","close":126900.0},{"date":"2026-08-19","close":122800.0},{"date":"2026-08-20","close":122900.0},{"date":"2026-08-21","close":121300.0},{"date":"2026-08-24","close":127200.0},{"date":"2026-08-25","close":128200.0},{"date":"2026-08-26","close":130800.0},{"date":"2026-08-27","close":126600.0},{"date":"2026-08-28","close":130500.0},{"date":"2026-08-31","close":129900.0},{"date":"2026-09-01","close":133600.0},{"date":"2026-09-02","close":130300.0},{"date":"2026-09-03","close":128500.0},{"date":"2026-09-04","close":131400.0},{"date":"2026-09-07","close":132700.0},{"date":"2026-09-08","close":131000.0},{"date":"2026-09-09","close":130500.0},{"date":"2026-09-10","close":127700.0},{"date":"2026-09-11","close":128300.0},{"date":"2026-09-14","close":132300.0},{"date":"2026-09-15","close":131200.0},{"date":"2026-09-16","close":130800.0},{"date":"2026-09-17","close":131000.0},{"date":"2026-09-18","close":127500.0},{"date":"2026-09-21","close":128300.0},{"date":"2026-09-22","close":129100.0},{"date":"2026-09-23","close":130000.0},{"date":"2026-09-28","close":133300.0},{"date":"2026-09-29","close":136500.0},{"date":"2026-09-30","close":134400.0},{"date":"2026-10-01","close":131200.0},{"date":"2026-10-02","close":131000.0},{"date":"2026-10-06","close":129800.0},{"date":"2026-10-07","close":130800.0},{"date":"2026-10-08","close":129700.0},{"date":"2026-10-12","close":127800.0},{"date":"2026-10-13","close":127000.0},{"date":"2026-10-14","close":124800.0},{"date":"2026-10-15","close":122500.0},{"date":"2026-10-16","close":125000.0},{"date":"2026-10-19","close":127200.0},{"date":"2026-10-20","close":118900.0},{"date":"2026-10-21","close":120800.0},{"date":"2026-10-22","close":118200.0},{"date":"2026-10-23","close":115300.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-4698.0,"foreign_net":12235.0,"institution_net":-7537.0},{"date":"2026-10-21","retail_net":-16966.0,"foreign_net":44273.0,"institution_net":-27307.0},{"date":"2026-10-20","retail_net":31670.0,"foreign_net":3104.0,"institution_net":-34774.0},{"date":"2026-10-19","retail_net":-3019.0,"foreign_net":19995.0,"institution_net":-16976.0},{"date":"2026-10-16","retail_net":-32618.0,"foreign_net":53916.0,"institution_net":-21298.0},{"date":"2026-10-15","retail_net":-6902.0,"foreign_net":9853.0,"institution_net":-2951.0},{"date":"2026-10-14","retail_net":5371.0,"foreign_net":10682.0,"institution_net":-16053.0},{"date":"2026-10-13","retail_net":-9351.0,"foreign_net":7223.0,"institution_net":2128.0},{"date":"2026-10-12","retail_net":-7556.0,"foreign_net":2697.0,"institution_net":4859.0},{"date":"2026-10-08","retail_net":-2274.0,"foreign_net":4042.0,"institution_net":-1768.0},{"date":"2026-10-07","retail_net":-4353.0,"foreign_net":15533.0,"institution_net":-11180.0},{"date":"2026-10-06","retail_net":6052.0,"foreign_net":2420.0,"institution_net":-8472.0},{"date":"2026-10-02","retail_net":-1954.0,"foreign_net":-10640.0,"institution_net":12594.0},{"date":"2026-10-01","retail_net":1321.0,"foreign_net":-10722.0,"institution_net":9401.0},{"date":"2026-09-30","retail_net":-331.0,"foreign_net":-6982.0,"institution_net":7313.0},{"date":"2026-09-29","retail_net":-15803.0,"foreign_net":5716.0,"institution_net":10087.0},{"date":"2026-09-28","retail_net":-30275.0,"foreign_net":54583.0,"institution_net":-24308.0},{"date":"2026-09-23","retail_net":-4829.0,"foreign_net":9947.0,"institution_net":-5118.0},{"date":"2026-09-22","retail_net":-5480.0,"foreign_net":12159.0,"institution_net":-6679.0},{"date":"2026-09-21","retail_net":-7286.0,"foreign_net":21796.0,"institution_net":-14510.0},{"date":"2026-09-18","retail_net":30321.0,"foreign_net":-17660.0,"institution_net":-12661.0},{"date":"2026-09-17","retail_net":-4334.0,"foreign_net":-6358.0,"institution_net":10692.0},{"date":"2026-09-16","retail_net":-1409.0,"foreign_net":-23365.0,"institution_net":24774.0},{"date":"2026-09-15","retail_net":6507.0,"foreign_net":-10950.0,"institution_net":4443.0},{"date":"2026-09-14","retail_net":-31655.0,"foreign_net":6795.0,"institution_net":24860.0},{"date":"2026-09-11","retail_net":-16863.0,"foreign_net":19522.0,"institution_net":-2659.0},{"date":"2026-09-10","retail_net":-9939.0,"foreign_net":39413.0,"institution_net":-29474.0},{"date":"2026-09-09","retail_net":15360.0,"foreign_net":11092.0,"institution_net":-26452.0},{"date":"2026-09-08","retail_net":7767.0,"foreign_net":24173.0,"institution_net":-31940.0},{"date":"2026-09-07","retail_net":-8901.0,"foreign_net":5149.0,"institution_net":3752.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-4698.0,"foreign_net":12235.0,"institution_net":-7537.0},"d3":{"retail_net":10006.0,"foreign_net":59612.0,"institution_net":-69618.0},"d7":{"retail_net":-27162.0,"foreign_net":154058.0,"institution_net":-126896.0},"d14":{"retail_net":-45277.0,"foreign_net":164611.0,"institution_net":-119334.0},"d30":{"retail_net":-122427.0,"foreign_net":309641.0,"institution_net":-187214.0}},"analysis":"최근 5일 외국인 순매수 13.35만, 기관 순매수 -10.79만. 30일 누적: 외국인 30.96만, 기관 -18.72만.","foreign_flow":133523.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-107892.0},"insider_trades":[],"price_analysis":{"current":116500.0,"low_30d":115000.0,"support":117360.0,"high_30d":138600.0,"change_1d":-1.4,"change_7d":-7.1,"change_30d":-9.8,"resistance":136240.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.35,"per":3.63,"quarter":"2024-Q2"},{"pbr":0.36,"per":11.67,"quarter":"2024-Q3"},{"pbr":0.29,"per":18.37,"quarter":"2024-Q4"},{"pbr":0.34,"per":35.37,"quarter":"2025-Q1"},{"pbr":0.5,"per":31.36,"quarter":"2025-Q2"},{"pbr":0.56,"per":7.08,"quarter":"2025-Q3"},{"pbr":0.54,"per":48.47,"quarter":"2025-Q4"},{"pbr":0.6,"per":43.3,"quarter":"2026-Q1"},{"pbr":0.47,"per":null,"quarter":"2026-Q2"},{"pbr":0.19,"per":null,"quarter":"현재"}],"timeline":[{"close":116679.0391,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":114182.2031,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":95167.8438,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":111685.3672,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":157890.8906,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":180517.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":169203.9375,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":189000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":154700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.45,"pbr_5y_low":0.29,"per_5y_avg":24.91,"per_5y_low":3.63,"current_pbr":0.19,"current_per":null,"pbr_5y_high":0.6,"per_5y_high":48.47,"pbr_5y_median":0.47,"per_5y_median":24.87,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"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":["RSI 24 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONGLOMERATES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.7%"},"momentum":{"grade":"D","reason":"RSI 24"},"valuation":{"grade":"C","reason":"적자 (EPS -2,752, PBR 0.19x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.32,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.88,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.84,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.76,"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":29.88,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.12,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.05,"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":0.35,"per":3.63,"close":116679.0391,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.36,"per":11.67,"close":114182.2031,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.29,"per":18.37,"close":95167.8438,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.34,"per":35.37,"close":111685.3672,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.5,"per":31.36,"close":157890.8906,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.56,"per":7.08,"close":180517.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.54,"per":48.47,"close":169203.9375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.6,"per":43.3,"close":189000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.47,"per":null,"close":154700.0,"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":"PBR","value":"0.2배"},{"label":"ROE","value":"0.9%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":5333.92,"pbr":null,"per":null,"roa":0.0031796176189168228,"roe":0.008780227890792216,"revenue":11528095125000.0,"market_cap":null,"net_income":155627641000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.29875245933139366,"total_assets":48945395218000.0,"total_equity":17724783791000.0,"profit_margin":0.013499857462357642,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":531755302000.0,"operating_margin":0.04612690095233752},{"eps":4019.0,"pbr":1.38,"per":53.25,"roa":0.0036025749223451524,"roe":0.010152262280595507,"revenue":11451166910000.0,"market_cap":6243900000000.0,"net_income":174329561000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2782006994604186,"total_assets":48390266617000.0,"total_equity":17171498941000.0,"profit_margin":0.015223737665352045,"dividend_yield":1.54,"fiscal_quarter":"Q1","operating_income":460684834000.0,"operating_margin":0.04023038329811577},{"eps":-22462.68,"pbr":null,"per":null,"roa":-0.013954525077650283,"roe":-0.03851393859431525,"revenue":11870861645000.0,"market_cap":null,"net_income":-655393713000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2864275209906214,"total_assets":46966393292000.0,"total_equity":17017052447000.0,"profit_margin":-0.05521028991825976,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":712330767000.0,"operating_margin":0.060006660704367096},{"eps":10357.61,"pbr":null,"per":null,"roa":0.006278722018080694,"roe":0.01730138682215955,"revenue":11428499980000.0,"market_cap":null,"net_income":302204019000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2874314286869343,"total_assets":48131453842000.0,"total_equity":17467040192000.0,"profit_margin":0.02644301697763139,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":665665472000.0,"operating_margin":0.05824609294001154},{"eps":12450.55,"pbr":null,"per":null,"roa":0.007819324082675612,"roe":0.021400978362530035,"revenue":11119028491000.0,"market_cap":null,"net_income":363269578000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.289549669164527,"total_assets":46457925795000.0,"total_equity":16974437890000.0,"profit_margin":0.03267098184828277,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":618771596000.0,"operating_margin":0.05564978959275517},{"eps":3145.4,"pbr":null,"per":null,"roa":0.002871714697307636,"roe":0.007698632774558819,"revenue":10600439111000.0,"market_cap":null,"net_income":136435994000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2893085240985542,"total_assets":47510288584000.0,"total_equity":17722107028000.0,"profit_margin":0.012870787009042045,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":534964591000.0,"operating_margin":0.050466267047831165},{"eps":-443.98,"pbr":null,"per":null,"roa":-0.0002727348853201588,"roe":-0.0007299563441659167,"revenue":11682727954000.0,"market_cap":null,"net_income":-12954087000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.27820599613356367,"total_assets":47496993224000.0,"total_equity":17746385936000.0,"profit_margin":-0.0011088238167494694,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":630129967000.0,"operating_margin":0.05393688610066902},{"eps":-10117.54,"pbr":null,"per":null,"roa":-0.006415381412199452,"roe":-0.017054000255994434,"revenue":10845151437000.0,"market_cap":null,"net_income":-295199439000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2927331539298634,"total_assets":46014324018000.0,"total_equity":17309688904000.0,"profit_margin":-0.02721948519712496,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":674847742000.0,"operating_margin":0.06222575552957675},{"eps":10573.73,"pbr":null,"per":null,"roa":0.006390133446541242,"roe":0.017077687627666857,"revenue":10682936102000.0,"market_cap":null,"net_income":308509806000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2992228452439732,"total_assets":48279086592000.0,"total_equity":18065080749000.0,"profit_margin":0.028878746727900254,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":666350287000.0,"operating_margin":0.062375201034409404},{"eps":5169.81,"pbr":null,"per":null,"roa":0.003100716913601386,"roe":0.008386603634028923,"revenue":10435840597000.0,"market_cap":null,"net_income":150839495000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2876916210145137,"total_assets":48646651469000.0,"total_equity":17985766537000.0,"profit_margin":0.014453986106625849,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":576155649000.0,"operating_margin":0.05520931865954602},{"eps":4156.47,"pbr":null,"per":null,"roa":0.0025691467918542575,"roe":0.0067777692764527326,"revenue":10665888391000.0,"market_cap":null,"net_income":121273396000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2714484175967035,"total_assets":47203762893000.0,"total_equity":17892818574000.0,"profit_margin":0.011370210483576023,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":573355593000.0,"operating_margin":0.05375600906191781},{"eps":12230.73,"pbr":null,"per":null,"roa":0.007277363949037394,"roe":0.01938777272522224,"revenue":10619027201000.0,"market_cap":null,"net_income":356856024000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2866556223448928,"total_assets":49036440461000.0,"total_equity":18406241349000.0,"profit_margin":0.033605340418225375,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":637467872000.0,"operating_margin":0.06003072220588806}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":32130.74,"per":3.63,"date":"2024-06","close":116679.04,"source":"reported"},{"eps":32130.74,"per":3.95,"date":"2024-07","close":127050.52,"source":"reported"},{"eps":32130.74,"per":3.34,"date":"2024-08","close":107459.96,"source":"reported"},{"eps":9782.47,"per":11.67,"date":"2024-09","close":114182.2,"source":"reported"},{"eps":9782.47,"per":10.09,"date":"2024-10","close":98721.03,"source":"reported"},{"eps":9782.47,"per":9.42,"date":"2024-11","close":92190.84,"source":"reported"},{"eps":5182.02,"per":18.37,"date":"2024-12","close":95167.84,"source":"reported"},{"eps":5182.02,"per":17.68,"date":"2025-01","close":91614.66,"source":"reported"},{"eps":5182.02,"per":19.07,"date":"2025-02","close":98817.07,"source":"reported"},{"eps":3157.61,"per":35.37,"date":"2025-03","close":111685.37,"source":"reported"},{"eps":3157.61,"per":38.73,"date":"2025-04","close":122279.36,"source":"reported"},{"eps":3157.61,"per":42.46,"date":"2025-05","close":134084.28,"source":"reported"},{"eps":5034.43,"per":31.36,"date":"2025-06","close":157890.89,"source":"reported"},{"eps":5034.43,"per":30.33,"date":"2025-07","close":152677.05,"source":"reported"},{"eps":5034.43,"per":31.24,"date":"2025-08","close":157300.64,"source":"reported"},{"eps":25509.58,"per":7.08,"date":"2025-09","close":180517.0,"source":"reported"},{"eps":25509.58,"per":6.58,"date":"2025-10","close":167925.08,"source":"reported"},{"eps":25509.58,"per":6.79,"date":"2025-11","close":173237.3,"source":"reported"},{"eps":3490.88,"per":48.47,"date":"2025-12","close":169203.94,"source":"reported"},{"eps":3490.88,"per":61.29,"date":"2026-01","close":213964.28,"source":"reported"},{"eps":3490.88,"per":61.57,"date":"2026-02","close":214948.03,"source":"reported"},{"eps":4364.48,"per":43.3,"date":"2026-03","close":189000.0,"source":"reported"},{"eps":4364.48,"per":51.44,"date":"2026-04","close":224500.0,"source":"reported"},{"eps":4364.48,"per":37.05,"date":"2026-05","close":161700.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":26.26,"std":18.47,"count":24,"current":37.05,"lower_1sd":7.79,"upper_1sd":44.74},"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":"CJ","phase":"above-fold","symbol_resolved":true}