{"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":"2026-10-23T09:34:56.708566+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.1,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":13.4,"direction":"higher_better","percentile":65}],"summary":"매출 +7.1%","percentile":62},"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":38.2,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-15.3,"direction":"higher_better","percentile":29}],"summary":"RSI 38","percentile":46},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.88x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.1%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.91,"rating":"poor","direction":"lower_better","percentile":22}],"summary":"순차입금비율 1.9x","percentile":22}},"signals":[],"summary":"현대차우(005385)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 3.61조. 현재가 158,000원, 전일 대비 -1.6%, 30일 -15.3%. PER 3.9배 / ROE 2.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 8953.00, 기관 순매수 1.58만.","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":1.88,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.88%","value_pct":1.88},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":7.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":13.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.91,"direction":"lower_better","percentile":null}],"summary":"배당성향 7%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.88},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-5530.165737373492,"grade":"D","trend":"하락","atr_14":7171.428571428572,"rsi_14":38.161993769470406,"sma_20":170230.0,"sma_60":184361.66666666666,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 38.2로 약세 구간입니다. MACD(-5530.17)가 시그널선(-5617.30)을 상회합니다(골든크로스). 현재가가 SMA20(170230)과 SMA60(184362) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 155851~184609 (현재 위치 7%).","bb_lower":155850.97360736827,"bb_upper":184609.02639263173,"macd_signal":-5617.295280806653},"change_pct":-1.43,"chart_data":[{"date":"2024-10-23","open":152669,"high":154838,"low":151765,"close":154115,"volume":58172,"rsi_14":51.16,"sma_20":172810.0,"sma_60":169098.33,"sma_120":165980.83},{"date":"2024-10-24","open":153211,"high":154025,"low":148601,"close":148963,"volume":90928,"rsi_14":44.15,"sma_20":172120.0,"sma_60":169061.67,"sma_120":166054.17},{"date":"2024-10-25","open":148963,"high":149415,"low":146703,"close":147878,"volume":123634,"rsi_14":42.86,"sma_20":171405.0,"sma_60":169050.0,"sma_120":166125.83},{"date":"2024-10-28","open":147517,"high":148511,"low":146161,"close":146974,"volume":73136,"rsi_14":25.0,"sma_20":170605.0,"sma_60":169083.33,"sma_120":166190.83},{"date":"2024-10-29","open":146793,"high":146793,"low":144715,"close":145528,"volume":63952,"rsi_14":24.03,"sma_20":169605.0,"sma_60":169123.33,"sma_120":166213.33},{"date":"2024-10-30","open":145528,"high":145709,"low":143991,"close":144263,"volume":60128,"rsi_14":18.92,"sma_20":168765.0,"sma_60":169066.67,"sma_120":166223.33},{"date":"2024-10-31","open":144263,"high":144353,"low":142274,"close":142274,"volume":76447,"rsi_14":17.56,"sma_20":168140.0,"sma_60":168970.0,"sma_120":166235.0},{"date":"2024-11-01","open":140918,"high":144082,"low":140737,"close":143630,"volume":63339,"rsi_14":23.19,"sma_20":167670.0,"sma_60":168855.0,"sma_120":166276.67},{"date":"2024-11-04","open":143811,"high":144172,"low":141912,"close":142545,"volume":108963,"rsi_14":23.53,"sma_20":167155.0,"sma_60":168703.33,"sma_120":166298.33},{"date":"2024-11-05","open":142093,"high":142907,"low":141009,"close":142907,"volume":69254,"rsi_14":26.67,"sma_20":166310.0,"sma_60":168663.33,"sma_120":166318.33},{"date":"2024-11-06","open":143087,"high":143178,"low":140376,"close":140376,"volume":79856,"rsi_14":27.53,"sma_20":165355.0,"sma_60":168756.67,"sma_120":166337.5},{"date":"2024-11-07","open":138751,"high":141549,"low":135772,"close":140376,"volume":92388,"rsi_14":26.34,"sma_20":164345.0,"sma_60":168771.67,"sma_120":166360.0},{"date":"2024-11-08","open":140557,"high":141009,"low":138930,"close":139833,"volume":68541,"rsi_14":19.05,"sma_20":163305.0,"sma_60":168710.0,"sma_120":166377.5},{"date":"2024-11-11","open":139743,"high":142726,"low":138839,"close":141641,"volume":86018,"rsi_14":26.34,"sma_20":162455.0,"sma_60":168676.67,"sma_120":166398.33},{"date":"2024-11-12","open":141641,"high":141641,"low":138568,"close":138568,"volume":75697,"rsi_14":16.14,"sma_20":161515.0,"sma_60":168470.0,"sma_120":166376.67},{"date":"2024-11-13","open":138658,"high":139472,"low":135043,"close":135585,"volume":82321,"rsi_14":17.83,"sma_20":160515.0,"sma_60":168211.67,"sma_120":166328.33},{"date":"2024-11-14","open":136037,"high":137393,"low":134229,"close":135856,"volume":98200,"rsi_14":19.91,"sma_20":159710.0,"sma_60":167960.0,"sma_120":166267.5},{"date":"2024-11-15","open":135766,"high":139201,"low":134681,"close":138568,"volume":56867,"rsi_14":30.71,"sma_20":159025.0,"sma_60":167815.0,"sma_120":166229.17},{"date":"2024-11-18","open":138658,"high":144534,"low":138568,"close":142545,"volume":86676,"rsi_14":43.87,"sma_20":158460.0,"sma_60":167660.0,"sma_120":166155.0},{"date":"2024-11-19","open":142093,"high":143449,"low":141099,"close":142093,"volume":68281,"rsi_14":45.38,"sma_20":157910.0,"sma_60":167498.33,"sma_120":166107.5},{"date":"2024-11-20","open":141732,"high":143901,"low":141189,"close":142816,"volume":89240,"rsi_14":51.22,"sma_20":157285.0,"sma_60":167348.33,"sma_120":166080.83},{"date":"2024-11-21","open":142907,"high":142997,"low":141732,"close":141732,"volume":55460,"rsi_14":45.68,"sma_20":156885.0,"sma_60":167178.33,"sma_120":166050.83},{"date":"2024-11-22","open":141912,"high":142997,"low":141641,"close":141822,"volume":36406,"rsi_14":48.28,"sma_20":156550.0,"sma_60":167010.0,"sma_120":166035.83},{"date":"2024-11-25","open":141912,"high":143901,"low":141641,"close":142274,"volume":121327,"rsi_14":48.5,"sma_20":156290.0,"sma_60":166825.0,"sma_120":166044.17},{"date":"2024-11-26","open":142726,"high":147426,"low":142274,"close":147245,"volume":79452,"rsi_14":64.62,"sma_20":156385.0,"sma_60":166730.0,"sma_120":166111.67},{"date":"2024-11-27","open":145980,"high":149234,"low":144895,"close":146342,"volume":121259,"rsi_14":61.94,"sma_20":156500.0,"sma_60":166628.33,"sma_120":166182.5},{"date":"2024-11-28","open":147607,"high":147607,"low":142545,"close":143268,"volume":62979,"rsi_14":56.46,"sma_20":156555.0,"sma_60":166336.67,"sma_120":166182.5},{"date":"2024-11-29","open":143268,"high":143268,"low":139110,"close":141912,"volume":103883,"rsi_14":50.52,"sma_20":156460.0,"sma_60":165853.33,"sma_120":166203.33},{"date":"2024-12-02","open":141732,"high":142545,"low":139833,"close":140918,"volume":44475,"rsi_14":54.89,"sma_20":156370.0,"sma_60":165426.67,"sma_120":166205.83},{"date":"2024-12-03","open":141009,"high":143630,"low":140376,"close":141912,"volume":52247,"rsi_14":64.34,"sma_20":156315.0,"sma_60":165060.0,"sma_120":166216.67},{"date":"2024-12-04","open":138658,"high":141009,"low":137393,"close":138749,"volume":138618,"rsi_14":55.8,"sma_20":156225.0,"sma_60":164718.33,"sma_120":166188.33},{"date":"2024-12-05","open":139201,"high":139472,"low":136851,"close":137212,"volume":49387,"rsi_14":47.15,"sma_20":156040.0,"sma_60":164418.33,"sma_120":166120.0},{"date":"2024-12-06","open":136670,"high":140737,"low":134681,"close":139382,"volume":87825,"rsi_14":42.8,"sma_20":156015.0,"sma_60":164193.33,"sma_120":166077.5},{"date":"2024-12-09","open":138297,"high":138297,"low":135043,"close":135224,"volume":99928,"rsi_14":36.62,"sma_20":155660.0,"sma_60":163920.0,"sma_120":166001.67},{"date":"2024-12-10","open":136579,"high":141099,"low":136489,"close":141099,"volume":68299,"rsi_14":47.21,"sma_20":155800.0,"sma_60":163755.0,"sma_120":165979.17},{"date":"2024-12-11","open":140466,"high":141189,"low":139382,"close":140918,"volume":48007,"rsi_14":48.64,"sma_20":156095.0,"sma_60":163550.0,"sma_120":165920.0},{"date":"2024-12-12","open":141460,"high":142816,"low":140105,"close":140737,"volume":48131,"rsi_14":48.19,"sma_20":156365.0,"sma_60":163406.67,"sma_120":165841.67},{"date":"2024-12-13","open":140828,"high":142455,"low":139653,"close":141822,"volume":63128,"rsi_14":49.26,"sma_20":156545.0,"sma_60":163230.0,"sma_120":165757.5},{"date":"2024-12-16","open":142274,"high":142907,"low":138749,"close":139833,"volume":105040,"rsi_14":36.6,"sma_20":156395.0,"sma_60":162925.0,"sma_120":165655.83},{"date":"2024-12-17","open":139833,"high":140466,"low":136941,"close":137122,"volume":92456,"rsi_14":34.36,"sma_20":156120.0,"sma_60":162455.0,"sma_120":165557.5},{"date":"2024-12-18","open":137122,"high":141099,"low":137122,"close":139924,"volume":79914,"rsi_14":44.27,"sma_20":155960.0,"sma_60":162018.33,"sma_120":165480.83},{"date":"2024-12-19","open":137935,"high":138568,"low":137212,"close":137845,"volume":57980,"rsi_14":43.2,"sma_20":155745.0,"sma_60":161583.33,"sma_120":165343.33},{"date":"2024-12-20","open":137845,"high":138206,"low":136037,"close":136308,"volume":71329,"rsi_14":42.43,"sma_20":155440.0,"sma_60":161131.67,"sma_120":165150.0},{"date":"2024-12-23","open":137303,"high":138658,"low":137031,"close":138026,"volume":50667,"rsi_14":43.77,"sma_20":155205.0,"sma_60":160700.0,"sma_120":164869.17},{"date":"2024-12-24","open":138026,"high":138387,"low":137393,"close":138026,"volume":49173,"rsi_14":48.71,"sma_20":154695.0,"sma_60":160228.33,"sma_120":164626.67},{"date":"2024-12-26","open":138387,"high":140466,"low":137664,"close":140466,"volume":55785,"rsi_14":55.62,"sma_20":154370.0,"sma_60":159878.33,"sma_120":164424.17},{"date":"2024-12-27","open":139110,"high":140376,"low":138116,"close":138839,"volume":41610,"rsi_14":49.04,"sma_20":154125.0,"sma_60":159606.67,"sma_120":164264.17},{"date":"2024-12-30","open":138387,"high":140918,"low":137483,"close":137935,"volume":31574,"rsi_14":55.4,"sma_20":153905.0,"sma_60":159345.0,"sma_120":164044.17},{"date":"2025-01-02","open":138297,"high":140195,"low":138297,"close":139382,"volume":45270,"rsi_14":45.85,"sma_20":153820.0,"sma_60":159115.0,"sma_120":163841.67},{"date":"2025-01-03","open":139472,"high":140195,"low":139291,"close":139382,"volume":39036,"rsi_14":46.26,"sma_20":153680.0,"sma_60":158768.33,"sma_120":163645.0},{"date":"2025-01-06","open":139472,"high":139472,"low":136670,"close":138116,"volume":77662,"rsi_14":43.93,"sma_20":153645.0,"sma_60":158408.33,"sma_120":163442.5},{"date":"2025-01-07","open":138297,"high":139562,"low":138026,"close":138026,"volume":39756,"rsi_14":40.79,"sma_20":153690.0,"sma_60":158025.0,"sma_120":163286.67},{"date":"2025-01-08","open":137845,"high":141009,"low":137755,"close":140737,"volume":61643,"rsi_14":52.12,"sma_20":153765.0,"sma_60":157695.0,"sma_120":163167.5},{"date":"2025-01-09","open":140737,"high":142364,"low":140466,"close":140557,"volume":52901,"rsi_14":59.13,"sma_20":154060.0,"sma_60":157391.67,"sma_120":163050.83},{"date":"2025-01-10","open":141189,"high":146522,"low":140737,"close":144082,"volume":129722,"rsi_14":60.65,"sma_20":154225.0,"sma_60":157180.0,"sma_120":162987.5},{"date":"2025-01-13","open":143901,"high":143991,"low":141641,"close":142636,"volume":56462,"rsi_14":62.68,"sma_20":154320.0,"sma_60":156976.67,"sma_120":162912.5},{"date":"2025-01-14","open":142726,"high":145076,"low":142545,"close":144172,"volume":47052,"rsi_14":70.81,"sma_20":154510.0,"sma_60":156861.67,"sma_120":162842.5},{"date":"2025-01-15","open":144172,"high":144895,"low":142907,"close":142997,"volume":36220,"rsi_14":63.55,"sma_20":154575.0,"sma_60":156715.0,"sma_120":162773.33},{"date":"2025-01-16","open":143720,"high":144082,"low":142726,"close":142726,"volume":40517,"rsi_14":62.62,"sma_20":154735.0,"sma_60":156530.0,"sma_120":162725.83},{"date":"2025-01-17","open":142545,"high":142726,"low":139562,"close":139653,"volume":66191,"rsi_14":47.89,"sma_20":154875.0,"sma_60":156301.67,"sma_120":162627.5},{"date":"2025-01-20","open":139562,"high":140285,"low":139020,"close":139562,"volume":30535,"rsi_14":52.04,"sma_20":154855.0,"sma_60":156033.33,"sma_120":162565.83},{"date":"2025-01-21","open":139924,"high":141099,"low":139291,"close":139924,"volume":37702,"rsi_14":55.79,"sma_20":154970.0,"sma_60":155866.67,"sma_120":162464.17},{"date":"2025-01-22","open":139924,"high":141370,"low":139653,"close":140828,"volume":39990,"rsi_14":54.35,"sma_20":155220.0,"sma_60":155736.67,"sma_120":162393.33},{"date":"2025-01-23","open":141099,"high":143268,"low":140195,"close":141460,"volume":77519,"rsi_14":56.02,"sma_20":155410.0,"sma_60":155635.0,"sma_120":162359.17},{"date":"2025-01-24","open":141732,"high":142274,"low":140466,"close":141912,"volume":52875,"rsi_14":61.54,"sma_20":155625.0,"sma_60":155568.33,"sma_120":162345.83},{"date":"2025-01-31","open":141912,"high":145528,"low":140737,"close":145528,"volume":131855,"rsi_14":68.78,"sma_20":155905.0,"sma_60":155591.67,"sma_120":162329.17},{"date":"2025-02-03","open":143811,"high":143901,"low":140737,"close":142274,"volume":95993,"rsi_14":53.74,"sma_20":156095.0,"sma_60":155591.67,"sma_120":162280.83},{"date":"2025-02-04","open":142907,"high":144624,"low":142726,"close":143901,"volume":49196,"rsi_14":57.61,"sma_20":156425.0,"sma_60":155596.67,"sma_120":162225.83},{"date":"2025-02-05","open":143901,"high":146522,"low":143268,"close":144624,"volume":61730,"rsi_14":51.42,"sma_20":156715.0,"sma_60":155635.0,"sma_120":162169.17},{"date":"2025-02-06","open":144624,"high":145347,"low":143630,"close":143991,"volume":54650,"rsi_14":53.69,"sma_20":156970.0,"sma_60":155655.0,"sma_120":162159.17},{"date":"2025-02-07","open":144082,"high":145438,"low":143811,"close":144172,"volume":59750,"rsi_14":50.0,"sma_20":157305.0,"sma_60":155725.0,"sma_120":162240.83},{"date":"2025-02-10","open":143359,"high":144895,"low":142455,"close":143901,"volume":56096,"rsi_14":52.81,"sma_20":157630.0,"sma_60":155786.67,"sma_120":162279.17},{"date":"2025-02-11","open":143901,"high":145076,"low":143449,"close":143720,"volume":41244,"rsi_14":53.11,"sma_20":157795.0,"sma_60":155858.33,"sma_120":162284.17},{"date":"2025-02-12","open":143449,"high":143991,"low":141460,"close":141732,"volume":56356,"rsi_14":56.97,"sma_20":157860.0,"sma_60":155860.0,"sma_120":162268.33},{"date":"2025-02-13","open":142093,"high":144986,"low":142003,"close":144082,"volume":74629,"rsi_14":63.16,"sma_20":157860.0,"sma_60":155961.67,"sma_120":162215.83},{"date":"2025-02-14","open":143811,"high":144353,"low":143268,"close":143720,"volume":39045,"rsi_14":61.05,"sma_20":157920.0,"sma_60":156111.67,"sma_120":162161.67},{"date":"2025-02-17","open":142907,"high":143088,"low":140647,"close":141189,"volume":75788,"rsi_14":50.96,"sma_20":157755.0,"sma_60":156210.0,"sma_120":162085.0},{"date":"2025-02-18","open":141641,"high":142003,"low":140557,"close":141460,"volume":46299,"rsi_14":50.0,"sma_20":157670.0,"sma_60":156263.33,"sma_120":162039.17},{"date":"2025-02-19","open":141280,"high":143268,"low":140376,"close":142003,"volume":55558,"rsi_14":50.24,"sma_20":157630.0,"sma_60":156253.33,"sma_120":161956.67},{"date":"2025-02-20","open":141551,"high":141822,"low":141009,"close":141732,"volume":37746,"rsi_14":37.5,"sma_20":157745.0,"sma_60":156246.67,"sma_120":161872.5},{"date":"2025-02-21","open":142997,"high":144715,"low":142184,"close":144715,"volume":71281,"rsi_14":58.18,"sma_20":158030.0,"sma_60":156281.67,"sma_120":161815.0},{"date":"2025-02-24","open":144353,"high":146432,"low":143991,"close":146342,"volume":68039,"rsi_14":58.18,"sma_20":158385.0,"sma_60":156366.67,"sma_120":161772.5},{"date":"2025-02-25","open":146161,"high":146161,"low":142816,"close":143268,"volume":95241,"rsi_14":46.07,"sma_20":158520.0,"sma_60":156393.33,"sma_120":161701.67},{"date":"2025-02-26","open":143901,"high":145257,"low":143720,"close":144353,"volume":94494,"rsi_14":51.02,"sma_20":158680.0,"sma_60":156431.67,"sma_120":161628.33},{"date":"2025-02-27","open":145621,"high":146561,"low":144212,"close":144494,"volume":108007,"rsi_14":38.74,"sma_20":158520.0,"sma_60":156280.0,"sma_120":161505.0},{"date":"2025-02-28","open":143179,"high":143460,"low":140454,"close":140454,"volume":119568,"rsi_14":33.45,"sma_20":157945.0,"sma_60":156073.33,"sma_120":161350.83},{"date":"2025-03-04","open":140454,"high":141206,"low":137824,"close":138011,"volume":69675,"rsi_14":30.91,"sma_20":157420.0,"sma_60":155880.0,"sma_120":161108.33},{"date":"2025-03-05","open":139233,"high":140454,"low":136696,"close":138293,"volume":97307,"rsi_14":33.89,"sma_20":156820.0,"sma_60":155716.67,"sma_120":160785.0},{"date":"2025-03-06","open":139702,"high":140407,"low":137166,"close":137166,"volume":84414,"rsi_14":26.41,"sma_20":156120.0,"sma_60":155551.67,"sma_120":160489.17},{"date":"2025-03-07","open":137072,"high":137917,"low":135757,"close":137917,"volume":51486,"rsi_14":28.82,"sma_20":155495.0,"sma_60":155381.67,"sma_120":160220.83},{"date":"2025-03-10","open":137823,"high":138387,"low":136696,"close":137636,"volume":32792,"rsi_14":31.56,"sma_20":154845.0,"sma_60":155265.0,"sma_120":159991.67},{"date":"2025-03-11","open":136038,"high":137166,"low":135287,"close":137166,"volume":41358,"rsi_14":30.19,"sma_20":154185.0,"sma_60":155168.33,"sma_120":159793.33},{"date":"2025-03-12","open":137260,"high":139045,"low":137072,"close":139045,"volume":38931,"rsi_14":33.69,"sma_20":153635.0,"sma_60":155065.0,"sma_120":159629.17},{"date":"2025-03-13","open":139796,"high":140548,"low":138763,"close":139139,"volume":34661,"rsi_14":34.3,"sma_20":153200.0,"sma_60":155040.0,"sma_120":159480.0},{"date":"2025-03-14","open":139609,"high":139609,"low":137448,"close":138011,"volume":44961,"rsi_14":24.22,"sma_20":152575.0,"sma_60":154886.67,"sma_120":159320.83},{"date":"2025-03-17","open":138011,"high":138763,"low":137260,"close":137260,"volume":33844,"rsi_14":17.89,"sma_20":151930.0,"sma_60":154723.33,"sma_120":159136.67},{"date":"2025-03-18","open":138011,"high":140454,"low":138011,"close":139984,"volume":35094,"rsi_14":30.29,"sma_20":151570.0,"sma_60":154611.67,"sma_120":159009.17},{"date":"2025-03-19","open":139984,"high":142803,"low":139327,"close":142803,"volume":50610,"rsi_14":35.14,"sma_20":151345.0,"sma_60":154530.0,"sma_120":158880.0},{"date":"2025-03-20","open":142803,"high":143460,"low":141957,"close":142145,"volume":24482,"rsi_14":43.96,"sma_20":151055.0,"sma_60":154473.33,"sma_120":158699.17},{"date":"2025-03-21","open":142145,"high":142803,"low":141300,"close":141300,"volume":92770,"rsi_14":52.6,"sma_20":150735.0,"sma_60":154451.67,"sma_120":158453.33},{"date":"2025-03-24","open":141957,"high":145433,"low":141394,"close":144024,"volume":68386,"rsi_14":68.18,"sma_20":150395.0,"sma_60":154426.67,"sma_120":158222.5},{"date":"2025-03-25","open":148440,"high":149191,"low":147406,"close":148534,"volume":184719,"rsi_14":74.66,"sma_20":150205.0,"sma_60":154520.0,"sma_120":158051.67},{"date":"2025-03-26","open":148628,"high":150976,"low":148534,"close":150882,"volume":85659,"rsi_14":81.2,"sma_20":150310.0,"sma_60":154683.33,"sma_120":157907.5},{"date":"2025-03-27","open":146843,"high":148440,"low":145903,"close":147500,"volume":68138,"rsi_14":69.47,"sma_20":150175.0,"sma_60":154755.0,"sma_120":157727.5},{"date":"2025-03-28","open":145527,"high":146091,"low":142051,"close":142333,"volume":55298,"rsi_14":57.96,"sma_20":150060.0,"sma_60":154735.0,"sma_120":157481.67},{"date":"2025-03-31","open":141675,"high":141675,"low":138105,"close":138387,"volume":83562,"rsi_14":51.85,"sma_20":149950.0,"sma_60":154600.0,"sma_120":157239.17},{"date":"2025-04-01","open":139045,"high":140360,"low":138481,"close":138763,"volume":35793,"rsi_14":49.55,"sma_20":149990.0,"sma_60":154501.67,"sma_120":157054.17},{"date":"2025-04-02","open":138763,"high":139045,"low":135757,"close":135851,"volume":75428,"rsi_14":45.21,"sma_20":149860.0,"sma_60":154368.33,"sma_120":156856.67},{"date":"2025-04-03","open":133408,"high":136414,"low":132656,"close":134253,"volume":68569,"rsi_14":44.59,"sma_20":149705.0,"sma_60":154180.0,"sma_120":156647.5},{"date":"2025-04-04","open":133878,"high":135663,"low":131999,"close":132844,"volume":79575,"rsi_14":43.77,"sma_20":149435.0,"sma_60":153966.67,"sma_120":156367.5},{"date":"2025-04-07","open":127771,"high":129274,"low":125422,"close":125798,"volume":118375,"rsi_14":32.15,"sma_20":148805.0,"sma_60":153651.67,"sma_120":156030.0},{"date":"2025-04-08","open":126925,"high":128429,"low":125516,"close":125986,"volume":58799,"rsi_14":27.34,"sma_20":148210.0,"sma_60":153341.67,"sma_120":155683.33},{"date":"2025-04-09","open":125422,"high":126831,"low":124013,"close":124859,"volume":85430,"rsi_14":27.0,"sma_20":147455.0,"sma_60":152961.67,"sma_120":155328.33},{"date":"2025-04-10","open":131529,"high":133408,"low":129932,"close":130402,"volume":93987,"rsi_14":37.11,"sma_20":146990.0,"sma_60":152683.33,"sma_120":155037.5},{"date":"2025-04-11","open":128710,"high":128710,"low":125140,"close":125328,"volume":94837,"rsi_14":29.05,"sma_20":146315.0,"sma_60":152250.0,"sma_120":154715.0},{"date":"2025-04-14","open":125892,"high":127865,"low":125328,"close":126268,"volume":112240,"rsi_14":22.88,"sma_20":145730.0,"sma_60":151860.0,"sma_120":154418.33},{"date":"2025-04-15","open":128804,"high":131247,"low":128335,"close":130495,"volume":64463,"rsi_14":26.26,"sma_20":145225.0,"sma_60":151516.67,"sma_120":154189.17},{"date":"2025-04-16","open":130120,"high":130777,"low":129368,"close":129932,"volume":57670,"rsi_14":28.1,"sma_20":144540.0,"sma_60":151185.0,"sma_120":153950.0},{"date":"2025-04-17","open":130026,"high":131623,"low":130026,"close":130683,"volume":44788,"rsi_14":33.68,"sma_20":143930.0,"sma_60":150871.67,"sma_120":153700.83},{"date":"2025-04-18","open":131529,"high":134535,"low":130965,"close":134253,"volume":52409,"rsi_14":44.15,"sma_20":143555.0,"sma_60":150678.33,"sma_120":153490.0},{"date":"2025-04-21","open":134253,"high":135005,"low":133690,"close":134253,"volume":32418,"rsi_14":43.55,"sma_20":143035.0,"sma_60":150486.67,"sma_120":153260.0},{"date":"2025-04-22","open":133784,"high":135240,"low":133408,"close":134347,"volume":42825,"rsi_14":47.66,"sma_20":142280.0,"sma_60":150290.0,"sma_120":153078.33},{"date":"2025-04-23","open":135663,"high":137072,"low":135287,"close":136978,"volume":48895,"rsi_14":54.11,"sma_20":141540.0,"sma_60":150123.33,"sma_120":152930.0},{"date":"2025-04-24","open":137166,"high":137260,"low":135475,"close":136790,"volume":49189,"rsi_14":56.18,"sma_20":140970.0,"sma_60":149941.67,"sma_120":152788.33},{"date":"2025-04-25","open":137917,"high":138481,"low":137448,"close":138293,"volume":54500,"rsi_14":73.67,"sma_20":140755.0,"sma_60":149778.33,"sma_120":152673.33},{"date":"2025-04-28","open":138575,"high":139233,"low":137917,"close":138481,"volume":59578,"rsi_14":73.67,"sma_20":140760.0,"sma_60":149551.67,"sma_120":152571.67},{"date":"2025-04-29","open":139890,"high":140360,"low":139515,"close":140266,"volume":44738,"rsi_14":78.47,"sma_20":140840.0,"sma_60":149416.67,"sma_120":152504.17},{"date":"2025-04-30","open":140454,"high":141769,"low":139984,"close":140830,"volume":53259,"rsi_14":73.62,"sma_20":141105.0,"sma_60":149261.67,"sma_120":152429.17},{"date":"2025-05-02","open":140830,"high":141488,"low":139515,"close":140830,"volume":32997,"rsi_14":95.58,"sma_20":141455.0,"sma_60":149093.33,"sma_120":152364.17},{"date":"2025-05-07","open":140736,"high":141487,"low":138575,"close":139233,"volume":69451,"rsi_14":86.7,"sma_20":141795.0,"sma_60":148908.33,"sma_120":152281.67},{"date":"2025-05-08","open":139327,"high":140642,"low":139327,"close":139609,"volume":40555,"rsi_14":82.99,"sma_20":142530.0,"sma_60":148726.67,"sma_120":152225.83},{"date":"2025-05-09","open":140454,"high":142991,"low":140454,"close":141300,"volume":62709,"rsi_14":88.05,"sma_20":143345.0,"sma_60":148580.0,"sma_120":152183.33},{"date":"2025-05-12","open":142803,"high":144024,"low":142239,"close":144024,"volume":60467,"rsi_14":89.44,"sma_20":144365.0,"sma_60":148485.0,"sma_120":152171.67},{"date":"2025-05-13","open":145245,"high":145715,"low":144212,"close":144306,"volume":64266,"rsi_14":86.9,"sma_20":145105.0,"sma_60":148431.67,"sma_120":152145.83},{"date":"2025-05-14","open":144400,"high":145809,"low":144024,"close":144682,"volume":62746,"rsi_14":87.25,"sma_20":146135.0,"sma_60":148341.67,"sma_120":152151.67},{"date":"2025-05-15","open":144682,"high":144870,"low":142709,"close":142709,"volume":51891,"rsi_14":76.33,"sma_20":147010.0,"sma_60":148223.33,"sma_120":152167.5},{"date":"2025-05-16","open":142803,"high":144118,"low":142333,"close":143273,"volume":27823,"rsi_14":72.79,"sma_20":147690.0,"sma_60":148161.67,"sma_120":152185.83},{"date":"2025-05-19","open":142897,"high":143179,"low":140266,"close":140642,"volume":71724,"rsi_14":61.85,"sma_20":148260.0,"sma_60":148048.33,"sma_120":152155.83},{"date":"2025-05-20","open":141206,"high":142709,"low":140360,"close":140454,"volume":47255,"rsi_14":57.23,"sma_20":148780.0,"sma_60":147921.67,"sma_120":152087.5},{"date":"2025-05-21","open":140454,"high":141394,"low":140078,"close":140078,"volume":43802,"rsi_14":55.28,"sma_20":149090.0,"sma_60":147793.33,"sma_120":152020.0},{"date":"2025-05-22","open":139984,"high":140078,"low":135851,"close":137166,"volume":105117,"rsi_14":40.46,"sma_20":149245.0,"sma_60":147558.33,"sma_120":151920.0},{"date":"2025-05-23","open":138387,"high":138387,"low":135991,"close":136978,"volume":70799,"rsi_14":37.87,"sma_20":149385.0,"sma_60":147290.0,"sma_120":151828.33},{"date":"2025-05-26","open":136978,"high":139139,"low":136790,"close":137824,"volume":46493,"rsi_14":41.01,"sma_20":149430.0,"sma_60":147093.33,"sma_120":151743.33},{"date":"2025-05-27","open":138387,"high":138810,"low":136978,"close":137260,"volume":76322,"rsi_14":43.71,"sma_20":149455.0,"sma_60":146866.67,"sma_120":151649.17},{"date":"2025-05-28","open":137542,"high":139327,"low":137542,"close":138763,"volume":76863,"rsi_14":47.49,"sma_20":149480.0,"sma_60":146765.0,"sma_120":151522.5},{"date":"2025-05-29","open":141152,"high":143541,"low":140483,"close":143159,"volume":83232,"rsi_14":48.35,"sma_20":149600.0,"sma_60":146770.0,"sma_120":151421.67},{"date":"2025-05-30","open":141821,"high":141917,"low":140483,"close":141343,"volume":105653,"rsi_14":34.3,"sma_20":149530.0,"sma_60":146786.67,"sma_120":151333.33},{"date":"2025-06-02","open":141248,"high":141248,"low":139528,"close":140005,"volume":68966,"rsi_14":30.6,"sma_20":149360.0,"sma_60":146775.0,"sma_120":151245.83},{"date":"2025-06-04","open":140961,"high":143255,"low":140961,"close":143255,"volume":89332,"rsi_14":40.38,"sma_20":149360.0,"sma_60":146840.0,"sma_120":151195.83},{"date":"2025-06-05","open":143350,"high":145739,"low":141343,"close":144784,"volume":73360,"rsi_14":49.04,"sma_20":149525.0,"sma_60":146918.33,"sma_120":151150.0},{"date":"2025-06-09","open":145835,"high":148511,"low":145739,"close":148033,"volume":136965,"rsi_14":55.08,"sma_20":149840.0,"sma_60":147058.33,"sma_120":151161.67},{"date":"2025-06-10","open":148797,"high":149275,"low":145166,"close":145548,"volume":114317,"rsi_14":55.56,"sma_20":149935.0,"sma_60":147163.33,"sma_120":151165.83},{"date":"2025-06-11","open":145739,"high":147555,"low":145739,"close":147173,"volume":121410,"rsi_14":59.04,"sma_20":149970.0,"sma_60":147263.33,"sma_120":151164.17},{"date":"2025-06-12","open":147460,"high":149371,"low":147364,"close":148033,"volume":116188,"rsi_14":61.42,"sma_20":150035.0,"sma_60":147376.67,"sma_120":151208.33},{"date":"2025-06-13","open":147555,"high":147555,"low":144258,"close":145453,"volume":120897,"rsi_14":62.4,"sma_20":149945.0,"sma_60":147465.0,"sma_120":151175.83},{"date":"2025-06-16","open":145453,"high":149275,"low":144688,"close":148989,"volume":148365,"rsi_14":67.72,"sma_20":150145.0,"sma_60":147628.33,"sma_120":151175.83},{"date":"2025-06-17","open":148989,"high":152333,"low":148893,"close":151187,"volume":173604,"rsi_14":69.23,"sma_20":150430.0,"sma_60":147781.67,"sma_120":151196.67},{"date":"2025-06-18","open":150613,"high":152142,"low":149466,"close":151378,"volume":89528,"rsi_14":70.85,"sma_20":150865.0,"sma_60":147888.33,"sma_120":151209.17},{"date":"2025-06-19","open":152047,"high":153385,"low":151187,"close":151760,"volume":79522,"rsi_14":69.61,"sma_20":151330.0,"sma_60":148013.33,"sma_120":151243.33},{"date":"2025-06-20","open":151856,"high":153289,"low":150709,"close":153289,"volume":96952,"rsi_14":69.06,"sma_20":151895.0,"sma_60":148180.0,"sma_120":151315.83},{"date":"2025-06-23","open":151760,"high":152047,"low":149562,"close":151187,"volume":99546,"rsi_14":68.33,"sma_20":152505.0,"sma_60":148261.67,"sma_120":151344.17},{"date":"2025-06-24","open":152429,"high":153863,"low":151665,"close":152716,"volume":110943,"rsi_14":73.5,"sma_20":153205.0,"sma_60":148290.0,"sma_120":151405.0},{"date":"2025-06-25","open":152716,"high":158259,"low":152142,"close":156252,"volume":190076,"rsi_14":73.78,"sma_20":154045.0,"sma_60":148338.33,"sma_120":151510.83},{"date":"2025-06-26","open":155583,"high":155678,"low":151665,"close":152429,"volume":100758,"rsi_14":62.9,"sma_20":154715.0,"sma_60":148380.0,"sma_120":151567.5},{"date":"2025-06-27","open":152238,"high":152333,"low":148702,"close":149275,"volume":134537,"rsi_14":52.1,"sma_20":155140.0,"sma_60":148458.33,"sma_120":151596.67},{"date":"2025-06-30","open":149084,"high":149275,"low":147268,"close":147651,"volume":163294,"rsi_14":53.67,"sma_20":155375.0,"sma_60":148578.33,"sma_120":151589.17},{"date":"2025-07-01","open":148129,"high":152429,"low":148033,"close":151091,"volume":133491,"rsi_14":56.43,"sma_20":155885.0,"sma_60":148751.67,"sma_120":151626.67},{"date":"2025-07-02","open":151091,"high":152716,"low":149466,"close":150996,"volume":203496,"rsi_14":54.98,"sma_20":156460.0,"sma_60":148975.0,"sma_120":151671.67},{"date":"2025-07-03","open":152429,"high":152525,"low":150996,"close":152238,"volume":161765,"rsi_14":61.95,"sma_20":156930.0,"sma_60":149248.33,"sma_120":151714.17},{"date":"2025-07-04","open":152333,"high":152907,"low":150613,"close":150900,"volume":110514,"rsi_14":53.65,"sma_20":157250.0,"sma_60":149523.33,"sma_120":151745.0},{"date":"2025-07-07","open":150135,"high":150804,"low":148893,"close":149658,"volume":118813,"rsi_14":46.97,"sma_20":157335.0,"sma_60":149901.67,"sma_120":151776.67},{"date":"2025-07-08","open":148893,"high":150613,"low":148129,"close":150518,"volume":128120,"rsi_14":48.34,"sma_20":157595.0,"sma_60":150291.67,"sma_120":151816.67},{"date":"2025-07-09","open":149944,"high":150996,"low":148893,"close":150996,"volume":114599,"rsi_14":48.53,"sma_20":157795.0,"sma_60":150710.0,"sma_120":151835.83},{"date":"2025-07-10","open":150996,"high":151569,"low":150040,"close":150996,"volume":111360,"rsi_14":45.31,"sma_20":157950.0,"sma_60":151030.0,"sma_120":151856.67},{"date":"2025-07-11","open":151187,"high":151951,"low":150709,"close":150900,"volume":137521,"rsi_14":49.36,"sma_20":158235.0,"sma_60":151438.33,"sma_120":151844.17},{"date":"2025-07-14","open":150996,"high":154818,"low":150709,"close":154532,"volume":287098,"rsi_14":53.7,"sma_20":158525.0,"sma_60":151893.33,"sma_120":151876.67},{"date":"2025-07-15","open":154532,"high":154532,"low":152142,"close":152907,"volume":1283424,"rsi_14":42.62,"sma_20":158615.0,"sma_60":152245.0,"sma_120":151880.83},{"date":"2025-07-16","open":152907,"high":153194,"low":151760,"close":151856,"volume":75533,"rsi_14":48.56,"sma_20":158640.0,"sma_60":152588.33,"sma_120":151886.67},{"date":"2025-07-17","open":152142,"high":154245,"low":151378,"close":153958,"volume":127688,"rsi_14":62.44,"sma_20":158755.0,"sma_60":152955.0,"sma_120":151913.33},{"date":"2025-07-18","open":154054,"high":155200,"low":153385,"close":154723,"volume":98214,"rsi_14":69.68,"sma_20":158830.0,"sma_60":153271.67,"sma_120":151975.0},{"date":"2025-07-21","open":154723,"high":154723,"low":153194,"close":153767,"volume":80595,"rsi_14":58.64,"sma_20":158965.0,"sma_60":153571.67,"sma_120":152029.17},{"date":"2025-07-22","open":153767,"high":154340,"low":151856,"close":152333,"volume":91100,"rsi_14":53.98,"sma_20":158945.0,"sma_60":153845.0,"sma_120":152067.5},{"date":"2025-07-23","open":154532,"high":157972,"low":154436,"close":157876,"volume":458571,"rsi_14":63.35,"sma_20":159030.0,"sma_60":154168.33,"sma_120":152145.83},{"date":"2025-07-24","open":157590,"high":160074,"low":155774,"close":156921,"volume":178798,"rsi_14":64.52,"sma_20":159265.0,"sma_60":154478.33,"sma_120":152210.0},{"date":"2025-07-25","open":156156,"high":157399,"low":155296,"close":156061,"volume":113417,"rsi_14":65.73,"sma_20":159620.0,"sma_60":154746.67,"sma_120":152262.5},{"date":"2025-07-28","open":155336,"high":156374,"low":153071,"close":154675,"volume":106616,"rsi_14":65.24,"sma_20":160090.0,"sma_60":155021.67,"sma_120":152286.67},{"date":"2025-07-29","open":154581,"high":154675,"low":152127,"close":153731,"volume":74747,"rsi_14":61.4,"sma_20":160330.0,"sma_60":155248.33,"sma_120":152332.5},{"date":"2025-07-30","open":153731,"high":158639,"low":153637,"close":157601,"volume":159364,"rsi_14":67.58,"sma_20":160780.0,"sma_60":155533.33,"sma_120":152397.5},{"date":"2025-07-31","open":160904,"high":161375,"low":152221,"close":152316,"volume":251620,"rsi_14":55.63,"sma_20":160885.0,"sma_60":155725.0,"sma_120":152409.17},{"date":"2025-08-01","open":151655,"high":153165,"low":149673,"close":150145,"volume":179115,"rsi_14":45.61,"sma_20":160945.0,"sma_60":155906.67,"sma_120":152407.5},{"date":"2025-08-04","open":149957,"high":151655,"low":148918,"close":151278,"volume":87427,"rsi_14":50.52,"sma_20":161130.0,"sma_60":156101.67,"sma_120":152414.17},{"date":"2025-08-05","open":151561,"high":153165,"low":150900,"close":151466,"volume":71461,"rsi_14":52.84,"sma_20":161280.0,"sma_60":156270.0,"sma_120":152425.0},{"date":"2025-08-06","open":151466,"high":152599,"low":151278,"close":152505,"volume":45554,"rsi_14":50.92,"sma_20":161460.0,"sma_60":156408.33,"sma_120":152446.67},{"date":"2025-08-07","open":153448,"high":154581,"low":152505,"close":153448,"volume":61042,"rsi_14":51.28,"sma_20":161690.0,"sma_60":156558.33,"sma_120":152495.0},{"date":"2025-08-08","open":153637,"high":154014,"low":152882,"close":154014,"volume":74050,"rsi_14":54.28,"sma_20":161955.0,"sma_60":156711.67,"sma_120":152526.67},{"date":"2025-08-11","open":154014,"high":154298,"low":152882,"close":152976,"volume":54377,"rsi_14":55.09,"sma_20":161975.0,"sma_60":156881.67,"sma_120":152552.5},{"date":"2025-08-12","open":153260,"high":155053,"low":152882,"close":154298,"volume":80475,"rsi_14":46.15,"sma_20":162150.0,"sma_60":157065.0,"sma_120":152613.33},{"date":"2025-08-13","open":155053,"high":155713,"low":154486,"close":155713,"volume":64965,"rsi_14":51.77,"sma_20":162455.0,"sma_60":157320.0,"sma_120":152684.17},{"date":"2025-08-14","open":155713,"high":157317,"low":155430,"close":156657,"volume":83657,"rsi_14":55.95,"sma_20":162700.0,"sma_60":157595.0,"sma_120":152758.33},{"date":"2025-08-18","open":156468,"high":156940,"low":155336,"close":155619,"volume":79159,"rsi_14":52.16,"sma_20":162850.0,"sma_60":157858.33,"sma_120":152825.83},{"date":"2025-08-19","open":155808,"high":156374,"low":154864,"close":156185,"volume":55543,"rsi_14":55.7,"sma_20":163080.0,"sma_60":158183.33,"sma_120":152870.83},{"date":"2025-08-20","open":155713,"high":156468,"low":154769,"close":156185,"volume":135760,"rsi_14":45.99,"sma_20":163385.0,"sma_60":158511.67,"sma_120":152900.83},{"date":"2025-08-21","open":156279,"high":158450,"low":156279,"close":157601,"volume":117911,"rsi_14":69.18,"sma_20":163475.0,"sma_60":158850.0,"sma_120":152971.67},{"date":"2025-08-22","open":157789,"high":158639,"low":157412,"close":157601,"volume":71200,"rsi_14":82.11,"sma_20":163615.0,"sma_60":159198.33,"sma_120":153032.5},{"date":"2025-08-25","open":158072,"high":158167,"low":155902,"close":156940,"volume":110115,"rsi_14":75.42,"sma_20":163765.0,"sma_60":159508.33,"sma_120":153136.67},{"date":"2025-08-26","open":156751,"high":157789,"low":156468,"close":157129,"volume":143266,"rsi_14":75.42,"sma_20":163895.0,"sma_60":159786.67,"sma_120":153278.33},{"date":"2025-08-27","open":157223,"high":157978,"low":157034,"close":157506,"volume":94562,"rsi_14":73.87,"sma_20":164095.0,"sma_60":160103.33,"sma_120":153445.0},{"date":"2025-08-28","open":158656,"high":160572,"low":158273,"close":158752,"volume":98500,"rsi_14":63.72,"sma_20":164030.0,"sma_60":160423.33,"sma_120":153599.17},{"date":"2025-08-29","open":159518,"high":159901,"low":157123,"close":158081,"volume":87074,"rsi_14":57.89,"sma_20":164210.0,"sma_60":160675.0,"sma_120":153757.5},{"date":"2025-09-01","open":158177,"high":161530,"low":157506,"close":159901,"volume":124204,"rsi_14":69.67,"sma_20":164600.0,"sma_60":160931.67,"sma_120":153925.0},{"date":"2025-09-02","open":160380,"high":161051,"low":159614,"close":161051,"volume":96557,"rsi_14":69.17,"sma_20":164990.0,"sma_60":161151.67,"sma_120":154105.0},{"date":"2025-09-03","open":161051,"high":164309,"low":160859,"close":163542,"volume":150396,"rsi_14":71.76,"sma_20":165500.0,"sma_60":161458.33,"sma_120":154310.83},{"date":"2025-09-04","open":163542,"high":163925,"low":161818,"close":162297,"volume":69023,"rsi_14":62.69,"sma_20":165890.0,"sma_60":161715.0,"sma_120":154489.17},{"date":"2025-09-05","open":163063,"high":163350,"low":159997,"close":160476,"volume":67763,"rsi_14":59.15,"sma_20":166135.0,"sma_60":161925.0,"sma_120":154650.83},{"date":"2025-09-08","open":160093,"high":160476,"low":158848,"close":159997,"volume":68153,"rsi_14":55.32,"sma_20":166325.0,"sma_60":162171.67,"sma_120":154818.33},{"date":"2025-09-09","open":160093,"high":162201,"low":160093,"close":161626,"volume":57525,"rsi_14":60.13,"sma_20":166655.0,"sma_60":162385.0,"sma_120":155006.67},{"date":"2025-09-10","open":162009,"high":162871,"low":161722,"close":162488,"volume":55164,"rsi_14":58.55,"sma_20":166960.0,"sma_60":162575.0,"sma_120":155178.33},{"date":"2025-09-11","open":162967,"high":163159,"low":161913,"close":162392,"volume":40230,"rsi_14":58.17,"sma_20":167185.0,"sma_60":162760.0,"sma_120":155324.17},{"date":"2025-09-12","open":162392,"high":163159,"low":159518,"close":163159,"volume":71085,"rsi_14":62.99,"sma_20":167400.0,"sma_60":162951.67,"sma_120":155482.5},{"date":"2025-09-15","open":162871,"high":162871,"low":157410,"close":158368,"volume":238707,"rsi_14":47.03,"sma_20":167420.0,"sma_60":163033.33,"sma_120":155606.67},{"date":"2025-09-16","open":158368,"high":158560,"low":157123,"close":158560,"volume":87743,"rsi_14":46.5,"sma_20":167420.0,"sma_60":163155.0,"sma_120":155708.33},{"date":"2025-09-17","open":158560,"high":158560,"low":157506,"close":158273,"volume":80991,"rsi_14":48.69,"sma_20":167405.0,"sma_60":163245.0,"sma_120":155767.5},{"date":"2025-09-18","open":157129,"high":157889,"low":156273,"close":157889,"volume":70629,"rsi_14":52.6,"sma_20":167355.0,"sma_60":163286.67,"sma_120":155812.5},{"date":"2025-09-19","open":166000,"high":166100,"low":162100,"close":162100,"volume":256234,"rsi_14":38.68,"sma_20":167110.0,"sma_60":163330.0,"sma_120":155855.0},{"date":"2025-09-22","open":155686,"high":158368,"low":155686,"close":157602,"volume":96568,"rsi_14":41.96,"sma_20":167020.0,"sma_60":163468.33,"sma_120":155963.33},{"date":"2025-09-23","open":157698,"high":159710,"low":157698,"close":158273,"volume":83718,"rsi_14":36.59,"sma_20":166955.0,"sma_60":163646.67,"sma_120":156112.5},{"date":"2025-09-24","open":158273,"high":158752,"low":157410,"close":158368,"volume":87273,"rsi_14":39.38,"sma_20":166875.0,"sma_60":163766.67,"sma_120":156259.17},{"date":"2025-09-25","open":158368,"high":159039,"low":157794,"close":158368,"volume":55709,"rsi_14":43.68,"sma_20":166855.0,"sma_60":163888.33,"sma_120":156431.67},{"date":"2025-09-26","open":157985,"high":157985,"low":156165,"close":156165,"volume":88952,"rsi_14":39.58,"sma_20":166755.0,"sma_60":163950.0,"sma_120":156599.17},{"date":"2025-09-29","open":156357,"high":157889,"low":155878,"close":157027,"volume":68590,"rsi_14":36.96,"sma_20":166605.0,"sma_60":164050.0,"sma_120":156786.67},{"date":"2025-09-30","open":156931,"high":157698,"low":156261,"close":156261,"volume":98138,"rsi_14":32.24,"sma_20":166355.0,"sma_60":164158.33,"sma_120":157030.0},{"date":"2025-10-01","open":156165,"high":157506,"low":156069,"close":156261,"volume":75869,"rsi_14":32.42,"sma_20":165975.0,"sma_60":164251.67,"sma_120":157271.67},{"date":"2025-10-02","open":157114,"high":161054,"low":157114,"close":160189,"volume":152850,"rsi_14":41.43,"sma_20":165840.0,"sma_60":164396.67,"sma_120":157553.33},{"date":"2025-10-10","open":159997,"high":160380,"low":158560,"close":158656,"volume":134242,"rsi_14":50.88,"sma_20":165745.0,"sma_60":164523.33,"sma_120":157776.67},{"date":"2025-10-13","open":156644,"high":159518,"low":156452,"close":159518,"volume":80326,"rsi_14":52.81,"sma_20":165720.0,"sma_60":164666.67,"sma_120":158052.5},{"date":"2025-10-14","open":159518,"high":162201,"low":159518,"close":161722,"volume":132283,"rsi_14":59.09,"sma_20":165725.0,"sma_60":164785.0,"sma_120":158339.17},{"date":"2025-10-15","open":161722,"high":162871,"low":161051,"close":162680,"volume":82278,"rsi_14":59.5,"sma_20":165735.0,"sma_60":164948.33,"sma_120":158596.67},{"date":"2025-10-16","open":168620,"high":172452,"low":168141,"close":172069,"volume":295317,"rsi_14":83.78,"sma_20":166240.0,"sma_60":165293.33,"sma_120":158940.83},{"date":"2025-10-17","open":171781,"high":173123,"low":170057,"close":170823,"volume":134879,"rsi_14":77.82,"sma_20":166640.0,"sma_60":165580.0,"sma_120":159267.5},{"date":"2025-10-20","open":173985,"high":175230,"low":169961,"close":173889,"volume":134672,"rsi_14":79.85,"sma_20":167450.0,"sma_60":165906.67,"sma_120":159589.17},{"date":"2025-10-21","open":175230,"high":183661,"low":175230,"close":180212,"volume":219181,"rsi_14":83.73,"sma_20":168580.0,"sma_60":166360.0,"sma_120":159965.83},{"date":"2025-10-22","open":183374,"high":183470,"low":179159,"close":183278,"volume":114663,"rsi_14":85.14,"sma_20":169885.0,"sma_60":166891.67,"sma_120":160368.33},{"date":"2025-10-23","open":182033,"high":182751,"low":179446,"close":180308,"volume":115085,"rsi_14":83.33,"sma_20":170995.0,"sma_60":167275.0,"sma_120":160721.67},{"date":"2025-10-24","open":180787,"high":182224,"low":179446,"close":180883,"volume":81154,"rsi_14":83.2,"sma_20":172330.0,"sma_60":167685.0,"sma_120":161081.67},{"date":"2025-10-27","open":181075,"high":183278,"low":179733,"close":180691,"volume":126144,"rsi_14":84.55,"sma_20":173535.0,"sma_60":168106.67,"sma_120":161426.67},{"date":"2025-10-28","open":180500,"high":180787,"low":178871,"close":179829,"volume":127149,"rsi_14":82.54,"sma_20":174660.0,"sma_60":168503.33,"sma_120":161762.5},{"date":"2025-10-29","open":180691,"high":185578,"low":180117,"close":185578,"volume":128608,"rsi_14":83.58,"sma_20":176080.0,"sma_60":169016.67,"sma_120":162132.5},{"date":"2025-10-30","open":201194,"high":202152,"low":190847,"close":193530,"volume":286305,"rsi_14":88.4,"sma_20":177915.0,"sma_60":169600.0,"sma_120":162566.67},{"date":"2025-10-31","open":196404,"high":208859,"low":194488,"close":207901,"volume":295428,"rsi_14":91.06,"sma_20":180615.0,"sma_60":170526.67,"sma_120":163125.83},{"date":"2025-11-03","open":209817,"high":211254,"low":203110,"close":204068,"volume":224479,"rsi_14":84.97,"sma_20":183070.0,"sma_60":171425.0,"sma_120":163665.83},{"date":"2025-11-04","open":202152,"high":204547,"low":194488,"close":194967,"volume":195039,"rsi_14":73.5,"sma_20":185090.0,"sma_60":172145.0,"sma_120":164123.33},{"date":"2025-11-05","open":191518,"high":191613,"low":183661,"close":189697,"volume":213127,"rsi_14":63.65,"sma_20":186835.0,"sma_60":172770.0,"sma_120":164520.0},{"date":"2025-11-06","open":193051,"high":193530,"low":187398,"close":189697,"volume":100985,"rsi_14":64.9,"sma_20":188400.0,"sma_60":173376.67,"sma_120":164892.5},{"date":"2025-11-07","open":186823,"high":188596,"low":182608,"close":185865,"volume":117404,"rsi_14":59.34,"sma_20":189820.0,"sma_60":173900.0,"sma_120":165229.17},{"date":"2025-11-10","open":186536,"high":193530,"low":186536,"close":190081,"volume":159805,"rsi_14":57.96,"sma_20":191415.0,"sma_60":174486.67,"sma_120":165599.17},{"date":"2025-11-11","open":191613,"high":193051,"low":190081,"close":190943,"volume":94212,"rsi_14":56.41,"sma_20":192940.0,"sma_60":175106.67,"sma_120":165994.17},{"date":"2025-11-12","open":191613,"high":196883,"low":191230,"close":194967,"volume":87154,"rsi_14":62.05,"sma_20":194625.0,"sma_60":175773.33,"sma_120":166419.17},{"date":"2025-11-13","open":194967,"high":196883,"low":193051,"close":195925,"volume":65645,"rsi_14":62.28,"sma_20":195870.0,"sma_60":176431.67,"sma_120":166875.83},{"date":"2025-11-14","open":193051,"high":195446,"low":191518,"close":192092,"volume":104289,"rsi_14":58.79,"sma_20":196980.0,"sma_60":177006.67,"sma_120":167300.83},{"date":"2025-11-17","open":193530,"high":194009,"low":191134,"close":192571,"volume":68734,"rsi_14":59.88,"sma_20":197955.0,"sma_60":177608.33,"sma_120":167733.33},{"date":"2025-11-18","open":191613,"high":192571,"low":186823,"close":187685,"volume":99404,"rsi_14":51.66,"sma_20":198345.0,"sma_60":178115.0,"sma_120":168149.17},{"date":"2025-11-19","open":188548,"high":190464,"low":185003,"close":187877,"volume":82573,"rsi_14":44.94,"sma_20":198585.0,"sma_60":178625.0,"sma_120":168568.33},{"date":"2025-11-20","open":189697,"high":189793,"low":186823,"close":186823,"volume":77181,"rsi_14":25.23,"sma_20":198925.0,"sma_60":179091.67,"sma_120":168970.83},{"date":"2025-11-21","open":183470,"high":186631,"low":182895,"close":186057,"volume":109755,"rsi_14":27.18,"sma_20":199195.0,"sma_60":179545.0,"sma_120":169371.67},{"date":"2025-11-24","open":187302,"high":187302,"low":182224,"close":182224,"volume":162037,"rsi_14":31.37,"sma_20":199275.0,"sma_60":179943.33,"sma_120":169725.83},{"date":"2025-11-25","open":184332,"high":187111,"low":183949,"close":185194,"volume":68103,"rsi_14":42.94,"sma_20":199555.0,"sma_60":180390.0,"sma_120":170088.33},{"date":"2025-11-26","open":186248,"high":189889,"low":186057,"close":188835,"volume":83791,"rsi_14":48.79,"sma_20":199725.0,"sma_60":180893.33,"sma_120":170498.33},{"date":"2025-11-27","open":193487,"high":193585,"low":190146,"close":190833,"volume":77242,"rsi_14":50.28,"sma_20":199335.0,"sma_60":181368.33,"sma_120":170895.83},{"date":"2025-11-28","open":188447,"high":189126,"low":186021,"close":186797,"volume":83533,"rsi_14":41.14,"sma_20":198110.0,"sma_60":181826.67,"sma_120":171250.83},{"date":"2025-12-01","open":185633,"high":185924,"low":180975,"close":182819,"volume":201010,"rsi_14":35.07,"sma_20":196880.0,"sma_60":182185.0,"sma_120":171558.33},{"date":"2025-12-02","open":183013,"high":188738,"low":183013,"close":188738,"volume":146330,"rsi_14":38.28,"sma_20":196430.0,"sma_60":182625.0,"sma_120":171888.33},{"date":"2025-12-03","open":188544,"high":188835,"low":187282,"close":188156,"volume":64284,"rsi_14":36.05,"sma_20":196225.0,"sma_60":183011.67,"sma_120":172235.0},{"date":"2025-12-04","open":190097,"high":194560,"low":188835,"close":194075,"volume":199354,"rsi_14":49.38,"sma_20":196325.0,"sma_60":183521.67,"sma_120":172618.33},{"date":"2025-12-05","open":193978,"high":204749,"low":193202,"close":204264,"volume":252729,"rsi_14":59.48,"sma_20":197150.0,"sma_60":184238.33,"sma_120":173081.67},{"date":"2025-12-08","open":210086,"high":210086,"low":200868,"close":206205,"volume":183963,"rsi_14":67.66,"sma_20":197855.0,"sma_60":184996.67,"sma_120":173584.17},{"date":"2025-12-09","open":203294,"high":204264,"low":197957,"close":201353,"volume":117015,"rsi_14":61.0,"sma_20":198265.0,"sma_60":185643.33,"sma_120":174014.17},{"date":"2025-12-10","open":201353,"high":201838,"low":196501,"close":200382,"volume":93270,"rsi_14":61.12,"sma_20":198415.0,"sma_60":186258.33,"sma_120":174416.67},{"date":"2025-12-11","open":200382,"high":203294,"low":196016,"close":196501,"volume":113707,"rsi_14":57.56,"sma_20":198315.0,"sma_60":186808.33,"sma_120":174784.17},{"date":"2025-12-12","open":197471,"high":201838,"low":196986,"close":201353,"volume":72252,"rsi_14":65.47,"sma_20":198665.0,"sma_60":187428.33,"sma_120":175190.0},{"date":"2025-12-15","open":199412,"high":201353,"low":197957,"close":200382,"volume":63492,"rsi_14":62.27,"sma_20":198940.0,"sma_60":188115.0,"sma_120":175574.17},{"date":"2025-12-16","open":201353,"high":202808,"low":195045,"close":195531,"volume":90848,"rsi_14":54.0,"sma_20":199220.0,"sma_60":188715.0,"sma_120":175935.0},{"date":"2025-12-17","open":196986,"high":198442,"low":195531,"close":197471,"volume":66172,"rsi_14":58.6,"sma_20":199590.0,"sma_60":189353.33,"sma_120":176299.17},{"date":"2025-12-18","open":193978,"high":196016,"low":192037,"close":193978,"volume":94814,"rsi_14":56.61,"sma_20":199835.0,"sma_60":189918.33,"sma_120":176602.5},{"date":"2025-12-19","open":196016,"high":197957,"low":193978,"close":196501,"volume":100208,"rsi_14":62.94,"sma_20":200250.0,"sma_60":190591.67,"sma_120":176960.83},{"date":"2025-12-22","open":197957,"high":197957,"low":193881,"close":197471,"volume":52672,"rsi_14":59.11,"sma_20":200915.0,"sma_60":191241.67,"sma_120":177355.0},{"date":"2025-12-23","open":198442,"high":198927,"low":196501,"close":197471,"volume":64178,"rsi_14":59.84,"sma_20":201425.0,"sma_60":191880.0,"sma_120":177763.33},{"date":"2025-12-24","open":197957,"high":202323,"low":196986,"close":197471,"volume":77169,"rsi_14":54.1,"sma_20":201745.0,"sma_60":192516.67,"sma_120":178141.67},{"date":"2025-12-26","open":199412,"high":199412,"low":194075,"close":195531,"volume":114056,"rsi_14":36.84,"sma_20":202110.0,"sma_60":193120.0,"sma_120":178504.17},{"date":"2025-12-29","open":195531,"high":198927,"low":193881,"close":198927,"volume":111737,"rsi_14":39.5,"sma_20":202735.0,"sma_60":193820.0,"sma_120":178885.0},{"date":"2025-12-30","open":198442,"high":200868,"low":196986,"close":199897,"volume":70391,"rsi_14":47.63,"sma_20":203615.0,"sma_60":194521.67,"sma_120":179285.83},{"date":"2026-01-02","open":201353,"high":202808,"low":199412,"close":202808,"volume":108818,"rsi_14":53.71,"sma_20":204340.0,"sma_60":195286.67,"sma_120":179722.5},{"date":"2026-01-05","open":203779,"high":208631,"low":203536,"close":206205,"volume":124249,"rsi_14":65.06,"sma_20":205270.0,"sma_60":196110.0,"sma_120":180180.83},{"date":"2026-01-06","open":210571,"high":216394,"low":205234,"close":207175,"volume":187979,"rsi_14":60.27,"sma_20":205945.0,"sma_60":196890.0,"sma_120":180643.33},{"date":"2026-01-07","open":210086,"high":226583,"low":209116,"close":223186,"volume":496225,"rsi_14":76.29,"sma_20":206920.0,"sma_60":197963.33,"sma_120":181243.33},{"date":"2026-01-08","open":225612,"high":226097,"low":211542,"close":211542,"volume":294767,"rsi_14":65.96,"sma_20":207195.0,"sma_60":198821.67,"sma_120":181744.17},{"date":"2026-01-09","open":215423,"high":223671,"low":211542,"close":222216,"volume":211469,"rsi_14":71.0,"sma_20":208270.0,"sma_60":199825.0,"sma_120":182305.0},{"date":"2026-01-12","open":230464,"high":230949,"low":218334,"close":221246,"volume":246092,"rsi_14":74.18,"sma_20":209345.0,"sma_60":200795.0,"sma_120":182871.67},{"date":"2026-01-13","open":224642,"high":237257,"low":224642,"close":235316,"volume":396111,"rsi_14":78.57,"sma_20":211345.0,"sma_60":201843.33,"sma_120":183568.33},{"date":"2026-01-14","open":235801,"high":242109,"low":232890,"close":242109,"volume":251511,"rsi_14":80.26,"sma_20":213445.0,"sma_60":203030.0,"sma_120":184305.0},{"date":"2026-01-15","open":242594,"high":257635,"low":240653,"close":257635,"volume":330430,"rsi_14":83.7,"sma_20":216395.0,"sma_60":204430.0,"sma_120":185168.33},{"date":"2026-01-16","open":264912,"high":275101,"low":256664,"close":262972,"volume":518246,"rsi_14":84.62,"sma_20":219870.0,"sma_60":205811.67,"sma_120":186085.83},{"date":"2026-01-19","open":269250,"high":286447,"low":266793,"close":283499,"volume":685405,"rsi_14":88.5,"sma_20":224120.0,"sma_60":207431.67,"sma_120":187161.67},{"date":"2026-01-20","open":282864,"high":282864,"low":266368,"close":275587,"volume":563346,"rsi_14":84.65,"sma_20":228325.0,"sma_60":209028.33,"sma_120":188151.67},{"date":"2026-01-21","open":266368,"high":295964,"low":266368,"close":294994,"volume":604935,"rsi_14":86.84,"sma_20":233400.0,"sma_60":210948.33,"sma_120":189316.67},{"date":"2026-01-22","open":307609,"high":309065,"low":277527,"close":283350,"volume":755309,"rsi_14":79.23,"sma_20":237825.0,"sma_60":212671.67,"sma_120":190389.17},{"date":"2026-01-23","open":279953,"high":284320,"low":267338,"close":272675,"volume":542231,"rsi_14":72.91,"sma_20":241700.0,"sma_60":214226.67,"sma_120":191365.0},{"date":"2026-01-26","open":268309,"high":272190,"low":260061,"close":262972,"volume":286112,"rsi_14":68.14,"sma_20":245075.0,"sma_60":215515.0,"sma_120":192265.83},{"date":"2026-01-27","open":250357,"high":260546,"low":247446,"close":258605,"volume":385725,"rsi_14":62.46,"sma_20":248325.0,"sma_60":216590.0,"sma_120":193095.0},{"date":"2026-01-28","open":264427,"high":266368,"low":259090,"close":261516,"volume":271326,"rsi_14":68.73,"sma_20":251550.0,"sma_60":217465.0,"sma_120":193995.83},{"date":"2026-01-29","open":262972,"high":277042,"low":259090,"close":273646,"volume":353696,"rsi_14":69.06,"sma_20":255350.0,"sma_60":218615.0,"sma_120":195020.0},{"date":"2026-01-30","open":265883,"high":266853,"low":257149,"close":257149,"volume":279195,"rsi_14":61.94,"sma_20":258150.0,"sma_60":219640.0,"sma_120":195892.5},{"date":"2026-02-02","open":252783,"high":258605,"low":241623,"close":246475,"volume":283233,"rsi_14":53.8,"sma_20":260225.0,"sma_60":220573.33,"sma_120":196671.67},{"date":"2026-02-03","open":249872,"high":253753,"low":243564,"close":250357,"volume":196405,"rsi_14":52.86,"sma_20":262450.0,"sma_60":221573.33,"sma_120":197475.0},{"date":"2026-02-04","open":252783,"high":257635,"low":248416,"close":251327,"volume":139934,"rsi_14":47.57,"sma_20":263900.0,"sma_60":222656.67,"sma_120":198278.33},{"date":"2026-02-05","open":248416,"high":251327,"low":242594,"close":245990,"volume":191891,"rsi_14":43.45,"sma_20":265675.0,"sma_60":223575.0,"sma_120":199030.83},{"date":"2026-02-06","open":238712,"high":239925,"low":228038,"close":239198,"volume":206509,"rsi_14":32.93,"sma_20":266550.0,"sma_60":224361.67,"sma_120":199734.17},{"date":"2026-02-09","open":242594,"high":245505,"low":239683,"close":244049,"volume":150486,"rsi_14":36.84,"sma_20":267725.0,"sma_60":225161.67,"sma_120":200467.5},{"date":"2026-02-10","open":250357,"high":254238,"low":243079,"close":244535,"volume":145692,"rsi_14":25.0,"sma_20":268200.0,"sma_60":225953.33,"sma_120":201192.5},{"date":"2026-02-11","open":246960,"high":258120,"low":243564,"close":254724,"volume":146948,"rsi_14":35.61,"sma_20":268850.0,"sma_60":226986.67,"sma_120":201996.67},{"date":"2026-02-12","open":255694,"high":256664,"low":249872,"close":254238,"volume":92193,"rsi_14":39.67,"sma_20":268675.0,"sma_60":228003.33,"sma_120":202805.83},{"date":"2026-02-13","open":252783,"high":257635,"low":251327,"close":253268,"volume":98898,"rsi_14":43.98,"sma_20":268175.0,"sma_60":229088.33,"sma_120":203601.67},{"date":"2026-02-19","open":257635,"high":268309,"low":254238,"close":266853,"volume":175020,"rsi_14":54.59,"sma_20":267500.0,"sma_60":230403.33,"sma_120":204514.17},{"date":"2026-02-20","open":267824,"high":270735,"low":264912,"close":270735,"volume":118965,"rsi_14":55.08,"sma_20":267250.0,"sma_60":231803.33,"sma_120":205447.5},{"date":"2026-02-23","open":275587,"high":279953,"low":273161,"close":275587,"volume":166206,"rsi_14":51.16,"sma_20":266250.0,"sma_60":233300.0,"sma_120":206422.5},{"date":"2026-02-24","open":275587,"high":276557,"low":267338,"close":275587,"volume":137215,"rsi_14":63.77,"sma_20":265850.0,"sma_60":234863.33,"sma_120":207403.33},{"date":"2026-02-25","open":278013,"high":294509,"low":276557,"close":294509,"volume":290762,"rsi_14":81.94,"sma_20":266975.0,"sma_60":236700.0,"sma_120":208545.0},{"date":"2026-02-26","open":297004,"high":308258,"low":291133,"close":303854,"volume":239321,"rsi_14":82.61,"sma_20":268950.0,"sma_60":238590.0,"sma_120":209741.67},{"date":"2026-02-27","open":298472,"high":321959,"low":289665,"close":314619,"volume":568700,"rsi_14":84.53,"sma_20":271700.0,"sma_60":240711.67,"sma_120":211040.0},{"date":"2026-03-03","open":305322,"high":305322,"low":274497,"close":275964,"volume":498136,"rsi_14":61.45,"sma_20":272325.0,"sma_60":242203.33,"sma_120":212015.0},{"date":"2026-03-04","open":255903,"high":273518,"low":229970,"close":236821,"volume":482234,"rsi_14":48.57,"sma_20":270325.0,"sma_60":243096.67,"sma_120":212640.83},{"date":"2026-03-05","open":263243,"high":270582,"low":255414,"close":264711,"volume":270288,"rsi_14":55.25,"sma_20":270600.0,"sma_60":244363.33,"sma_120":213494.17},{"date":"2026-03-06","open":255414,"high":268625,"low":253946,"close":267646,"volume":147829,"rsi_14":55.86,"sma_20":271575.0,"sma_60":245690.0,"sma_120":214350.83},{"date":"2026-03-09","open":249053,"high":249053,"low":236821,"close":248074,"volume":178911,"rsi_14":47.67,"sma_20":271350.0,"sma_60":246581.67,"sma_120":215051.67},{"date":"2026-03-10","open":259818,"high":259818,"low":251989,"close":257371,"volume":122515,"rsi_14":50.25,"sma_20":271550.0,"sma_60":247456.67,"sma_120":215847.5},{"date":"2026-03-11","open":263243,"high":267157,"low":256393,"close":261286,"volume":130039,"rsi_14":51.46,"sma_20":272225.0,"sma_60":248365.0,"sma_120":216680.83},{"date":"2026-03-12","open":260796,"high":264221,"low":256393,"close":264221,"volume":154507,"rsi_14":48.71,"sma_20":273400.0,"sma_60":249406.67,"sma_120":217525.0},{"date":"2026-03-13","open":253457,"high":263732,"low":252478,"close":259328,"volume":78135,"rsi_14":46.41,"sma_20":274075.0,"sma_60":250381.67,"sma_120":218320.0},{"date":"2026-03-16","open":259328,"high":261775,"low":253457,"close":256393,"volume":96514,"rsi_14":44.3,"sma_20":274575.0,"sma_60":251373.33,"sma_120":219090.83},{"date":"2026-03-17","open":264711,"high":268136,"low":261775,"close":261775,"volume":79405,"rsi_14":45.84,"sma_20":274825.0,"sma_60":252373.33,"sma_120":219900.83},{"date":"2026-03-18","open":267157,"high":273518,"low":265689,"close":273518,"volume":99628,"rsi_14":43.72,"sma_20":275700.0,"sma_60":253590.0,"sma_120":220852.5},{"date":"2026-03-19","open":267646,"high":268136,"low":259328,"close":263243,"volume":101310,"rsi_14":39.33,"sma_20":276100.0,"sma_60":254715.0,"sma_120":221715.0},{"date":"2026-03-20","open":265689,"high":266668,"low":259328,"close":259328,"volume":159943,"rsi_14":34.93,"sma_20":275600.0,"sma_60":255740.0,"sma_120":222546.67},{"date":"2026-03-23","open":250032,"high":251010,"low":240246,"close":241714,"volume":149886,"rsi_14":39.46,"sma_20":274000.0,"sma_60":256525.0,"sma_120":223221.67},{"date":"2026-03-24","open":250521,"high":251500,"low":243181,"close":244649,"volume":110092,"rsi_14":53.1,"sma_20":272300.0,"sma_60":257316.67,"sma_120":223954.17},{"date":"2026-03-25","open":248074,"high":254435,"low":248074,"close":251010,"volume":51671,"rsi_14":43.46,"sma_20":270925.0,"sma_60":258200.0,"sma_120":224720.83},{"date":"2026-03-26","open":251010,"high":252967,"low":244649,"close":245139,"volume":66214,"rsi_14":39.55,"sma_20":268275.0,"sma_60":258983.33,"sma_120":225431.67},{"date":"2026-03-27","open":237799,"high":251989,"low":237799,"close":251500,"volume":74094,"rsi_14":51.81,"sma_20":265600.0,"sma_60":259875.0,"sma_120":226195.83},{"date":"2026-03-30","open":235842,"high":249542,"low":235353,"close":238288,"volume":117068,"rsi_14":40.3,"sma_20":261700.0,"sma_60":260575.0,"sma_120":226847.5},{"date":"2026-03-31","open":235353,"high":235353,"low":224099,"close":224099,"volume":141476,"rsi_14":32.88,"sma_20":259050.0,"sma_60":260975.0,"sma_120":227397.5},{"date":"2026-04-01","open":232464,"high":240246,"low":228574,"close":240246,"volume":104994,"rsi_14":40.87,"sma_20":259300.0,"sma_60":261658.33,"sma_120":228090.0},{"date":"2026-04-02","open":245139,"high":246117,"low":228013,"close":230460,"volume":124086,"rsi_14":38.87,"sma_20":257550.0,"sma_60":262100.0,"sma_120":228693.33},{"date":"2026-04-03","open":238829,"high":241306,"low":230901,"close":233874,"volume":75654,"rsi_14":40.0,"sma_20":255675.0,"sma_60":262491.67,"sma_120":229300.83},{"date":"2026-04-06","open":230949,"high":233885,"low":229481,"close":230460,"volume":36208,"rsi_14":37.2,"sma_20":254775.0,"sma_60":262858.33,"sma_120":229874.17},{"date":"2026-04-07","open":233395,"high":235597,"low":227524,"close":232417,"volume":56488,"rsi_14":31.74,"sma_20":253500.0,"sma_60":262983.33,"sma_120":230473.33},{"date":"2026-04-08","open":240735,"high":244649,"low":236821,"close":243671,"volume":128025,"rsi_14":41.38,"sma_20":252600.0,"sma_60":263500.0,"sma_120":231160.83},{"date":"2026-04-09","open":243671,"high":244649,"low":234863,"close":237310,"volume":94986,"rsi_14":40.51,"sma_20":251225.0,"sma_60":263725.0,"sma_120":231775.0},{"date":"2026-04-10","open":240246,"high":240735,"low":233885,"close":234374,"volume":100949,"rsi_14":46.38,"sma_20":249950.0,"sma_60":263916.67,"sma_120":232355.83},{"date":"2026-04-13","open":231438,"high":233395,"low":228502,"close":229970,"volume":64606,"rsi_14":42.86,"sma_20":248600.0,"sma_60":263791.67,"sma_120":232817.5},{"date":"2026-04-14","open":233885,"high":240735,"low":233395,"close":236821,"volume":97698,"rsi_14":43.13,"sma_20":247325.0,"sma_60":263666.67,"sma_120":233348.33},{"date":"2026-04-15","open":243671,"high":246607,"low":240246,"close":241714,"volume":106196,"rsi_14":48.33,"sma_20":245700.0,"sma_60":263358.33,"sma_120":233894.17},{"date":"2026-04-16","open":247096,"high":251500,"low":246117,"close":248564,"volume":126245,"rsi_14":48.57,"sma_20":244950.0,"sma_60":263075.0,"sma_120":234443.33},{"date":"2026-04-17","open":251500,"high":251989,"low":245139,"close":248074,"volume":69618,"rsi_14":55.43,"sma_20":244375.0,"sma_60":262491.67,"sma_120":234961.67},{"date":"2026-04-20","open":248074,"high":249542,"low":244160,"close":244649,"volume":68653,"rsi_14":62.96,"sma_20":244525.0,"sma_60":261925.0,"sma_120":235476.67},{"date":"2026-04-21","open":245628,"high":253457,"low":245139,"close":252967,"volume":82092,"rsi_14":58.04,"sma_20":244950.0,"sma_60":261166.67,"sma_120":236057.5},{"date":"2026-04-22","open":252478,"high":252478,"low":247096,"close":250032,"volume":56923,"rsi_14":65.87,"sma_20":244900.0,"sma_60":260558.33,"sma_120":236615.0},{"date":"2026-04-23","open":251989,"high":253946,"low":246607,"close":249053,"volume":72981,"rsi_14":64.57,"sma_20":245100.0,"sma_60":260116.67,"sma_120":237171.67},{"date":"2026-04-24","open":247585,"high":247585,"low":239267,"close":240735,"volume":113578,"rsi_14":57.34,"sma_20":244550.0,"sma_60":259700.0,"sma_120":237607.5},{"date":"2026-04-27","open":243671,"high":248564,"low":241224,"close":247096,"volume":85421,"rsi_14":59.87,"sma_20":245000.0,"sma_60":259466.67,"sma_120":238028.33},{"date":"2026-04-28","open":249542,"high":259328,"low":245628,"close":255903,"volume":157723,"rsi_14":58.5,"sma_20":246625.0,"sma_60":259333.33,"sma_120":238399.17},{"date":"2026-04-29","open":256393,"high":257860,"low":250032,"close":253946,"volume":74219,"rsi_14":62.32,"sma_20":247250.0,"sma_60":258958.33,"sma_120":238786.67},{"date":"2026-04-30","open":253946,"high":254925,"low":243671,"close":243671,"volume":104218,"rsi_14":56.21,"sma_20":247925.0,"sma_60":258691.67,"sma_120":239165.83},{"date":"2026-05-04","open":246607,"high":247585,"low":243671,"close":243671,"volume":80883,"rsi_14":59.72,"sma_20":248575.0,"sma_60":258608.33,"sma_120":239590.83},{"date":"2026-05-06","open":245628,"high":252478,"low":244160,"close":247096,"volume":126348,"rsi_14":57.66,"sma_20":249425.0,"sma_60":258516.67,"sma_120":240045.0},{"date":"2026-05-07","open":254435,"high":260796,"low":248074,"close":251989,"volume":125492,"rsi_14":57.66,"sma_20":250425.0,"sma_60":258491.67,"sma_120":240574.17},{"date":"2026-05-08","open":256393,"high":270093,"low":250032,"close":263243,"volume":336858,"rsi_14":60.27,"sma_20":251425.0,"sma_60":258750.0,"sma_120":241162.5},{"date":"2026-05-11","open":267646,"high":271071,"low":259818,"close":266178,"volume":196030,"rsi_14":62.25,"sma_20":252900.0,"sma_60":259175.0,"sma_120":241768.33},{"date":"2026-05-12","open":274986,"high":278900,"low":250521,"close":261286,"volume":250197,"rsi_14":61.04,"sma_20":254275.0,"sma_60":259433.33,"sma_120":242297.5},{"date":"2026-05-13","open":261285,"high":275964,"low":257371,"close":274497,"volume":235076,"rsi_14":63.41,"sma_20":256550.0,"sma_60":259908.33,"sma_120":242930.83},{"date":"2026-05-14","open":278900,"high":283793,"low":273029,"close":277922,"volume":237773,"rsi_14":67.27,"sma_20":258650.0,"sma_60":260266.67,"sma_120":243626.67},{"date":"2026-05-15","open":281347,"high":299940,"low":268136,"close":274007,"volume":276561,"rsi_14":64.91,"sma_20":260300.0,"sma_60":260566.67,"sma_120":244285.0},{"date":"2026-05-18","open":271561,"high":271561,"low":255903,"close":263243,"volume":158384,"rsi_14":63.07,"sma_20":261050.0,"sma_60":260700.0,"sma_120":244894.17},{"date":"2026-05-19","open":262753,"high":263243,"low":241224,"close":243671,"volume":196625,"rsi_14":48.28,"sma_20":260825.0,"sma_60":260266.67,"sma_120":245335.0},{"date":"2026-05-20","open":242692,"high":244649,"low":233885,"close":242692,"volume":168990,"rsi_14":42.78,"sma_20":260725.0,"sma_60":259750.0,"sma_120":245776.67},{"date":"2026-05-21","open":250521,"high":265689,"low":249542,"close":263732,"volume":147728,"rsi_14":54.42,"sma_20":261275.0,"sma_60":259508.33,"sma_120":246404.17},{"date":"2026-05-22","open":266179,"high":276454,"low":258839,"close":261775,"volume":112272,"rsi_14":58.85,"sma_20":261875.0,"sma_60":259233.33,"sma_120":247048.33},{"date":"2026-05-26","open":266178,"high":275964,"low":266178,"close":271561,"volume":132345,"rsi_14":62.45,"sma_20":263025.0,"sma_60":258800.0,"sma_120":247750.0},{"date":"2026-05-27","open":272050,"high":276943,"low":266668,"close":271561,"volume":161055,"rsi_14":61.26,"sma_20":264600.0,"sma_60":258250.0,"sma_120":248420.0},{"date":"2026-05-28","open":280448,"high":280448,"low":251811,"close":261686,"volume":246870,"rsi_14":53.16,"sma_20":265225.0,"sma_60":257308.33,"sma_120":249010.0},{"date":"2026-05-29","open":267117,"high":275017,"low":261192,"close":270573,"volume":509564,"rsi_14":52.16,"sma_20":265850.0,"sma_60":257175.0,"sma_120":249689.17},{"date":"2026-06-01","open":271561,"high":300692,"low":267611,"close":291311,"volume":473801,"rsi_14":58.58,"sma_20":267625.0,"sma_60":258058.33,"sma_120":250577.5},{"date":"2026-06-02","open":296742,"high":301186,"low":273042,"close":278473,"volume":290532,"rsi_14":55.28,"sma_20":269275.0,"sma_60":258250.0,"sma_120":251306.67},{"date":"2026-06-04","open":273536,"high":275017,"low":264648,"close":264648,"volume":108733,"rsi_14":45.61,"sma_20":270225.0,"sma_60":258158.33,"sma_120":251924.17},{"date":"2026-06-05","open":261686,"high":262180,"low":246380,"close":255761,"volume":180200,"rsi_14":41.55,"sma_20":270550.0,"sma_60":258250.0,"sma_120":252415.83},{"date":"2026-06-08","open":236998,"high":250083,"low":234530,"close":234530,"volume":159402,"rsi_14":37.16,"sma_20":269550.0,"sma_60":257825.0,"sma_120":252640.83},{"date":"2026-06-09","open":242923,"high":248848,"low":237986,"close":243417,"volume":96931,"rsi_14":43.12,"sma_20":268425.0,"sma_60":257483.33,"sma_120":252924.17},{"date":"2026-06-10","open":242430,"high":248355,"low":230086,"close":236998,"volume":99876,"rsi_14":47.0,"sma_20":266825.0,"sma_60":256983.33,"sma_120":253195.0},{"date":"2026-06-11","open":230580,"high":233049,"low":225149,"close":231567,"volume":77900,"rsi_14":45.63,"sma_20":265200.0,"sma_60":256475.0,"sma_120":253428.33},{"date":"2026-06-12","open":242923,"high":246873,"low":236998,"close":238480,"volume":79213,"rsi_14":40.0,"sma_20":263250.0,"sma_60":256133.33,"sma_120":253753.33},{"date":"2026-06-15","open":247367,"high":256255,"low":245886,"close":253292,"volume":82342,"rsi_14":46.41,"sma_20":261875.0,"sma_60":255950.0,"sma_120":254161.67},{"date":"2026-06-16","open":253786,"high":254773,"low":247861,"close":249836,"volume":60260,"rsi_14":41.64,"sma_20":260525.0,"sma_60":255508.33,"sma_120":254549.17},{"date":"2026-06-17","open":247861,"high":247861,"low":241442,"close":244405,"volume":55422,"rsi_14":40.13,"sma_20":259450.0,"sma_60":255150.0,"sma_120":254932.5},{"date":"2026-06-18","open":244405,"high":244405,"low":236505,"close":238480,"volume":102143,"rsi_14":41.92,"sma_20":259075.0,"sma_60":254758.33,"sma_120":255249.17},{"date":"2026-06-19","open":238480,"high":244898,"low":233049,"close":239961,"volume":162664,"rsi_14":38.77,"sma_20":258825.0,"sma_60":254691.67,"sma_120":255608.33},{"date":"2026-06-22","open":237492,"high":237986,"low":231074,"close":232555,"volume":90077,"rsi_14":26.1,"sma_20":257125.0,"sma_60":254450.0,"sma_120":255883.33},{"date":"2026-06-23","open":232555,"high":233049,"low":210336,"close":210336,"volume":181590,"rsi_14":24.25,"sma_20":254400.0,"sma_60":253725.0,"sma_120":255962.5},{"date":"2026-06-24","open":214286,"high":217249,"low":208855,"close":209349,"volume":89757,"rsi_14":26.86,"sma_20":251125.0,"sma_60":253083.33,"sma_120":256033.33},{"date":"2026-06-25","open":213299,"high":221445,"low":213299,"close":216261,"volume":116331,"rsi_14":33.19,"sma_20":248200.0,"sma_60":252450.0,"sma_120":256162.5},{"date":"2026-06-26","open":216261,"high":216755,"low":203917,"close":211324,"volume":144776,"rsi_14":38.54,"sma_20":245650.0,"sma_60":251958.33,"sma_120":256266.67},{"date":"2026-06-29","open":211324,"high":216261,"low":202930,"close":213792,"volume":71486,"rsi_14":34.38,"sma_20":242775.0,"sma_60":251750.0,"sma_120":256362.5},{"date":"2026-06-30","open":217742,"high":219224,"low":209349,"close":214286,"volume":99920,"rsi_14":37.22,"sma_20":238875.0,"sma_60":251250.0,"sma_120":256454.17},{"date":"2026-07-01","open":214286,"high":221692,"low":210336,"close":218236,"volume":60286,"rsi_14":42.37,"sma_20":235825.0,"sma_60":251008.33,"sma_120":256554.17},{"date":"2026-07-02","open":215767,"high":217249,"low":206386,"close":210830,"volume":71082,"rsi_14":34.27,"sma_20":233100.0,"sma_60":250633.33,"sma_120":256562.5},{"date":"2026-07-03","open":210830,"high":213792,"low":202930,"close":211324,"volume":65614,"rsi_14":21.48,"sma_20":230850.0,"sma_60":250275.0,"sma_120":256566.67},{"date":"2026-07-06","open":211817,"high":223667,"low":209842,"close":219717,"volume":75629,"rsi_14":30.82,"sma_20":230100.0,"sma_60":250025.0,"sma_120":256504.17},{"date":"2026-07-07","open":217742,"high":218730,"low":205399,"close":210830,"volume":64325,"rsi_14":29.52,"sma_20":228450.0,"sma_60":249433.33,"sma_120":256466.67},{"date":"2026-07-08","open":209842,"high":221692,"low":206386,"close":209349,"volume":121786,"rsi_14":31.21,"sma_20":227050.0,"sma_60":248925.0,"sma_120":256325.0},{"date":"2026-07-09","open":209349,"high":209842,"low":197005,"close":198980,"volume":141536,"rsi_14":26.29,"sma_20":225400.0,"sma_60":248291.67,"sma_120":256104.17},{"date":"2026-07-10","open":198980,"high":203917,"low":197499,"close":201942,"volume":96143,"rsi_14":31.33,"sma_20":223550.0,"sma_60":247783.33,"sma_120":255787.5},{"date":"2026-07-13","open":201449,"high":205892,"low":194536,"close":197301,"volume":127270,"rsi_14":39.88,"sma_20":220715.0,"sma_60":247080.0,"sma_120":255373.33},{"date":"2026-07-14","open":195030,"high":195524,"low":185846,"close":193746,"volume":176840,"rsi_14":38.35,"sma_20":217875.0,"sma_60":246233.33,"sma_120":254795.83},{"date":"2026-07-15","open":194536,"high":198486,"low":192068,"close":196314,"volume":149314,"rsi_14":34.07,"sma_20":215440.0,"sma_60":245313.33,"sma_120":254194.17},{"date":"2026-07-16","open":193154,"high":196018,"low":189204,"close":192166,"volume":127957,"rsi_14":34.5,"sma_20":213095.0,"sma_60":244331.67,"sma_120":253411.67},{"date":"2026-07-20","open":189204,"high":189303,"low":180316,"close":183279,"volume":136857,"rsi_14":27.64,"sma_20":210225.0,"sma_60":243258.33,"sma_120":252591.67},{"date":"2026-07-21","open":182291,"high":189105,"low":178243,"close":187426,"volume":127292,"rsi_14":31.32,"sma_20":207940.0,"sma_60":242113.33,"sma_120":251640.0},{"date":"2026-07-22","open":190093,"high":197993,"low":190093,"close":190981,"volume":71988,"rsi_14":30.94,"sma_20":206960.0,"sma_60":241078.33,"sma_120":250818.33},{"date":"2026-07-23","open":191574,"high":203917,"low":191574,"close":202436,"volume":126665,"rsi_14":44.44,"sma_20":206610.0,"sma_60":240253.33,"sma_120":250185.0},{"date":"2026-07-24","open":197992,"high":199474,"low":190981,"close":193944,"volume":69942,"rsi_14":39.6,"sma_20":205480.0,"sma_60":239426.67,"sma_120":249563.33},{"date":"2026-07-27","open":197301,"high":197993,"low":189599,"close":193648,"volume":51845,"rsi_14":32.72,"sma_20":204585.0,"sma_60":238486.67,"sma_120":248976.67},{"date":"2026-07-28","open":189401,"high":189401,"low":178341,"close":179329,"volume":141618,"rsi_14":30.53,"sma_20":202840.0,"sma_60":237155.0,"sma_120":248244.17},{"date":"2026-07-29","open":180711,"high":187624,"low":168071,"close":176959,"volume":185364,"rsi_14":30.19,"sma_20":200950.0,"sma_60":235816.67,"sma_120":247387.5},{"date":"2026-07-30","open":174688,"high":180613,"low":171528,"close":176465,"volume":100172,"rsi_14":34.34,"sma_20":198835.0,"sma_60":234645.0,"sma_120":246668.33},{"date":"2026-07-31","open":183674,"high":197104,"low":180218,"close":197104,"volume":121794,"rsi_14":47.3,"sma_20":198140.0,"sma_60":233821.67,"sma_120":246215.0},{"date":"2026-08-03","open":195524,"high":196709,"low":191376,"close":194536,"volume":60829,"rsi_14":48.42,"sma_20":197290.0,"sma_60":232896.67,"sma_120":245706.67},{"date":"2026-08-04","open":194931,"high":196808,"low":190586,"close":193549,"volume":55060,"rsi_14":49.88,"sma_20":195965.0,"sma_60":231871.67,"sma_120":245181.67},{"date":"2026-08-05","open":197104,"high":201449,"low":195524,"close":200461,"volume":77627,"rsi_14":52.32,"sma_20":195440.0,"sma_60":230771.67,"sma_120":244760.83},{"date":"2026-08-06","open":200461,"high":203424,"low":195623,"close":197499,"volume":66547,"rsi_14":53.03,"sma_20":194840.0,"sma_60":229571.67,"sma_120":244373.33},{"date":"2026-08-07","open":198486,"high":199967,"low":193055,"close":195030,"volume":47971,"rsi_14":57.19,"sma_20":194640.0,"sma_60":228413.33,"sma_120":243923.33},{"date":"2026-08-10","open":195919,"high":197104,"low":192561,"close":195030,"volume":64874,"rsi_14":54.9,"sma_20":194290.0,"sma_60":227030.0,"sma_120":243469.17},{"date":"2026-08-11","open":194734,"high":197104,"low":193450,"close":195228,"volume":40269,"rsi_14":52.86,"sma_20":194185.0,"sma_60":225591.67,"sma_120":242929.17},{"date":"2026-08-12","open":195228,"high":197400,"low":194141,"close":196511,"volume":52905,"rsi_14":45.37,"sma_20":194325.0,"sma_60":224241.67,"sma_120":242404.17},{"date":"2026-08-13","open":198486,"high":202436,"low":195919,"close":197992,"volume":84767,"rsi_14":53.55,"sma_20":194410.0,"sma_60":223100.0,"sma_120":241900.0},{"date":"2026-08-14","open":198486,"high":208361,"low":198486,"close":208361,"volume":80033,"rsi_14":60.97,"sma_20":195230.0,"sma_60":222466.67,"sma_120":241366.67},{"date":"2026-08-18","open":209349,"high":209349,"low":201449,"close":203917,"volume":53574,"rsi_14":71.5,"sma_20":196275.0,"sma_60":221775.0,"sma_120":240762.5},{"date":"2026-08-19","open":196709,"high":199967,"low":194438,"close":195030,"volume":52947,"rsi_14":64.19,"sma_20":196660.0,"sma_60":220575.0,"sma_120":240041.67},{"date":"2026-08-20","open":197400,"high":198486,"low":194141,"close":196018,"volume":37468,"rsi_14":65.23,"sma_20":196915.0,"sma_60":219425.0,"sma_120":239329.17},{"date":"2026-08-21","open":194043,"high":195326,"low":192364,"close":194536,"volume":37994,"rsi_14":47.15,"sma_20":196515.0,"sma_60":218083.33,"sma_120":238441.67},{"date":"2026-08-24","open":194635,"high":195425,"low":192068,"close":193549,"volume":59618,"rsi_14":48.86,"sma_20":196495.0,"sma_60":216725.0,"sma_120":237487.5},{"date":"2026-08-25","open":196906,"high":200461,"low":190488,"close":199967,"volume":56254,"rsi_14":56.57,"sma_20":196815.0,"sma_60":215683.33,"sma_120":236495.83},{"date":"2026-08-26","open":200955,"high":206880,"low":197992,"close":199967,"volume":110037,"rsi_14":49.41,"sma_20":197860.0,"sma_60":214491.67,"sma_120":235833.33},{"date":"2026-08-27","open":201942,"high":202930,"low":197400,"close":197400,"volume":110880,"rsi_14":49.88,"sma_20":198895.0,"sma_60":212906.67,"sma_120":235482.5},{"date":"2026-08-28","open":200000,"high":200500,"low":191200,"close":192400,"volume":129957,"rsi_14":44.59,"sma_20":199580.0,"sma_60":211413.33,"sma_120":234831.67},{"date":"2026-08-31","open":192300,"high":192300,"low":187100,"close":189700,"volume":143666,"rsi_14":42.17,"sma_20":199085.0,"sma_60":210108.33,"sma_120":234133.33},{"date":"2026-09-01","open":190500,"high":192200,"low":188200,"close":190800,"volume":32628,"rsi_14":43.2,"sma_20":198775.0,"sma_60":208971.67,"sma_120":233610.83},{"date":"2026-09-02","open":188600,"high":188600,"low":179800,"close":179800,"volume":107193,"rsi_14":34.11,"sma_20":197965.0,"sma_60":208010.0,"sma_120":232917.5},{"date":"2026-09-03","open":181500,"high":186200,"low":180400,"close":184800,"volume":44167,"rsi_14":37.72,"sma_20":197055.0,"sma_60":206981.67,"sma_120":232232.5},{"date":"2026-09-04","open":186000,"high":187800,"low":183900,"close":185600,"volume":38908,"rsi_14":26.57,"sma_20":196335.0,"sma_60":206075.0,"sma_120":231529.17},{"date":"2026-09-07","open":186200,"high":189000,"low":185700,"close":188500,"volume":40035,"rsi_14":32.89,"sma_20":195885.0,"sma_60":205308.33,"sma_120":230891.67},{"date":"2026-09-08","open":188600,"high":190000,"low":186000,"close":186500,"volume":34512,"rsi_14":37.94,"sma_20":195335.0,"sma_60":204391.67,"sma_120":230262.5},{"date":"2026-09-09","open":186600,"high":188000,"low":185000,"close":186400,"volume":35949,"rsi_14":36.47,"sma_20":194770.0,"sma_60":203223.33,"sma_120":229586.67},{"date":"2026-09-10","open":186400,"high":187200,"low":183200,"close":185000,"volume":50655,"rsi_14":36.55,"sma_20":194070.0,"sma_60":202090.0,"sma_120":228799.17},{"date":"2026-09-11","open":183000,"high":184200,"low":181100,"close":182000,"volume":49118,"rsi_14":34.98,"sma_20":193145.0,"sma_60":200998.33,"sma_120":228074.17},{"date":"2026-09-14","open":181100,"high":181400,"low":177200,"close":178400,"volume":63523,"rsi_14":22.43,"sma_20":191515.0,"sma_60":199946.67,"sma_120":227352.5},{"date":"2026-09-15","open":177700,"high":178000,"low":175300,"close":176300,"volume":67585,"rsi_14":21.4,"sma_20":190005.0,"sma_60":198835.0,"sma_120":226763.33},{"date":"2026-09-16","open":176200,"high":176200,"low":170900,"close":172100,"volume":86487,"rsi_14":20.68,"sma_20":188735.0,"sma_60":197778.33,"sma_120":226114.17},{"date":"2026-09-17","open":172100,"high":174400,"low":171200,"close":173700,"volume":89988,"rsi_14":27.47,"sma_20":187495.0,"sma_60":197123.33,"sma_120":225424.17},{"date":"2026-09-18","open":174500,"high":177100,"low":172000,"close":173900,"volume":125171,"rsi_14":29.74,"sma_20":186340.0,"sma_60":196488.33,"sma_120":224785.83},{"date":"2026-09-21","open":173900,"high":174500,"low":171000,"close":174000,"volume":70521,"rsi_14":27.89,"sma_20":185240.0,"sma_60":195738.33,"sma_120":224094.17},{"date":"2026-09-22","open":174200,"high":178500,"low":174200,"close":175700,"volume":67486,"rsi_14":42.86,"sma_20":183900.0,"sma_60":195100.0,"sma_120":223529.17},{"date":"2026-09-23","open":175800,"high":177400,"low":174700,"close":177000,"volume":49110,"rsi_14":34.4,"sma_20":182625.0,"sma_60":194441.67,"sma_120":223095.83},{"date":"2026-09-28","open":176200,"high":180700,"low":175700,"close":179000,"volume":57825,"rsi_14":37.4,"sma_20":181580.0,"sma_60":193808.33,"sma_120":222529.17},{"date":"2026-09-29","open":178700,"high":179000,"low":174800,"close":177400,"volume":53246,"rsi_14":27.71,"sma_20":180830.0,"sma_60":193081.67,"sma_120":222045.0},{"date":"2026-09-30","open":177200,"high":177400,"low":173900,"close":175800,"volume":47202,"rsi_14":28.16,"sma_20":180135.0,"sma_60":192453.33,"sma_120":221543.33},{"date":"2026-10-01","open":175800,"high":176500,"low":173700,"close":175800,"volume":33239,"rsi_14":28.28,"sma_20":179385.0,"sma_60":191816.67,"sma_120":221045.83},{"date":"2026-10-02","open":175700,"high":175900,"low":173000,"close":175400,"volume":31805,"rsi_14":29.49,"sma_20":179165.0,"sma_60":191031.67,"sma_120":220528.33},{"date":"2026-10-06","open":176900,"high":180300,"low":175400,"close":179000,"volume":58199,"rsi_14":43.75,"sma_20":178875.0,"sma_60":190456.67,"sma_120":219945.0},{"date":"2026-10-07","open":179300,"high":179400,"low":173000,"close":173800,"volume":61738,"rsi_14":41.02,"sma_20":178285.0,"sma_60":189820.0,"sma_120":219372.5},{"date":"2026-10-08","open":173500,"high":174000,"low":169100,"close":170200,"volume":76667,"rsi_14":38.75,"sma_20":177370.0,"sma_60":189298.33,"sma_120":218795.0},{"date":"2026-10-12","open":169400,"high":171800,"low":164400,"close":165000,"volume":65782,"rsi_14":37.37,"sma_20":176295.0,"sma_60":188640.0,"sma_120":218211.67},{"date":"2026-10-13","open":163000,"high":163000,"low":156800,"close":162600,"volume":92461,"rsi_14":30.8,"sma_20":175105.0,"sma_60":188020.0,"sma_120":217550.0},{"date":"2026-10-14","open":162000,"high":166100,"low":161500,"close":162900,"volume":47721,"rsi_14":31.03,"sma_20":174000.0,"sma_60":187465.0,"sma_120":216849.17},{"date":"2026-10-15","open":156100,"high":157700,"low":150500,"close":152100,"volume":132229,"rsi_14":22.42,"sma_20":172505.0,"sma_60":186686.67,"sma_120":216000.0},{"date":"2026-10-16","open":153400,"high":167200,"low":152000,"close":165200,"volume":103389,"rsi_14":39.73,"sma_20":171845.0,"sma_60":186196.67,"sma_120":215264.17},{"date":"2026-10-19","open":162800,"high":173300,"low":160200,"close":172300,"volume":59503,"rsi_14":45.87,"sma_20":171645.0,"sma_60":185975.0,"sma_120":214616.67},{"date":"2026-10-20","open":171800,"high":172600,"low":164300,"close":165200,"volume":50532,"rsi_14":38.87,"sma_20":171300.0,"sma_60":185565.0,"sma_120":213839.17},{"date":"2026-10-21","open":167600,"high":168500,"low":164800,"close":165600,"volume":36555,"rsi_14":40.3,"sma_20":170895.0,"sma_60":185101.67,"sma_120":213090.0},{"date":"2026-10-22","open":165500,"high":165800,"low":160200,"close":160600,"volume":43959,"rsi_14":38.16,"sma_20":170230.0,"sma_60":184361.67,"sma_120":212307.5},{"date":"2026-10-23","open":157586,"high":158300,"low":153728,"close":158300,"volume":63564}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":40675.52873431837,"pbr":0.26,"per":3.89,"roa":0.73,"roe":2.13,"grade":"C","comment":"PER 3.88배, ROE 2.13%","revenue":188714248000000.0,"analysis":"PER 3.9배입니다. ROE 2.1%입니다. 시가총액 3.61조. 매출 188.71조, 영업이익 9.60조.","eps_basis":"PG_TTM","debt_ratio":1.91332538673571,"market_cap":3615415757900,"net_income":9205099000000.0,"total_debt":259095722000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.64,"total_assets":394512167000000.0,"total_equity":135416445000000.0,"profit_margin":4.88,"revenue_basis":"TTM","dividend_yield":1.88,"net_income_basis":"TTM","operating_income":9598219000000.0,"operating_margin":5.09,"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) 1.9배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":158300.0,"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":97400.0},{"date":"2016-10-25","close":98800.0},{"date":"2016-10-26","close":96700.0},{"date":"2016-10-27","close":96500.0},{"date":"2016-10-28","close":97400.0},{"date":"2016-10-31","close":95600.0},{"date":"2016-11-01","close":95400.0},{"date":"2016-11-02","close":95300.0},{"date":"2016-11-03","close":94500.0},{"date":"2016-11-04","close":93300.0},{"date":"2016-11-07","close":93900.0},{"date":"2016-11-08","close":94400.0},{"date":"2016-11-09","close":92900.0},{"date":"2016-11-10","close":89100.0},{"date":"2016-11-11","close":89300.0},{"date":"2016-11-14","close":90500.0},{"date":"2016-11-15","close":89100.0},{"date":"2016-11-16","close":89900.0},{"date":"2016-11-17","close":90900.0},{"date":"2016-11-18","close":91300.0},{"date":"2016-11-21","close":92800.0},{"date":"2016-11-22","close":90900.0},{"date":"2016-11-23","close":91900.0},{"date":"2016-11-24","close":92700.0},{"date":"2016-11-25","close":92600.0},{"date":"2016-11-28","close":92700.0},{"date":"2016-11-29","close":93400.0},{"date":"2016-11-30","close":95800.0},{"date":"2016-12-01","close":91800.0},{"date":"2016-12-02","close":91400.0},{"date":"2016-12-05","close":90100.0},{"date":"2016-12-06","close":91900.0},{"date":"2016-12-07","close":92700.0},{"date":"2016-12-08","close":95400.0},{"date":"2016-12-09","close":95500.0},{"date":"2016-12-12","close":96900.0},{"date":"2016-12-13","close":97700.0},{"date":"2016-12-14","close":97200.0},{"date":"2016-12-15","close":95700.0},{"date":"2016-12-16","close":95400.0},{"date":"2016-12-19","close":94900.0},{"date":"2016-12-20","close":95700.0},{"date":"2016-12-21","close":96000.0},{"date":"2016-12-22","close":96200.0},{"date":"2016-12-23","close":96500.0},{"date":"2016-12-26","close":96100.0},{"date":"2016-12-27","close":96400.0},{"date":"2016-12-28","close":95300.0},{"date":"2016-12-29","close":95700.0},{"date":"2017-01-02","close":98000.0},{"date":"2017-01-03","close":98700.0},{"date":"2017-01-04","close":99600.0},{"date":"2017-01-05","close":99600.0},{"date":"2017-01-06","close":98200.0},{"date":"2017-01-09","close":96900.0},{"date":"2017-01-10","close":98000.0},{"date":"2017-01-11","close":97300.0},{"date":"2017-01-12","close":96700.0},{"date":"2017-01-13","close":95300.0},{"date":"2017-01-16","close":95500.0},{"date":"2017-01-17","close":96800.0},{"date":"2017-01-18","close":98100.0},{"date":"2017-01-19","close":99500.0},{"date":"2017-01-20","close":97400.0},{"date":"2017-01-23","close":97000.0},{"date":"2017-01-24","close":96900.0},{"date":"2017-01-25","close":95100.0},{"date":"2017-01-26","close":95700.0},{"date":"2017-01-31","close":93100.0},{"date":"2017-02-01","close":92100.0},{"date":"2017-02-02","close":91300.0},{"date":"2017-02-03","close":91900.0},{"date":"2017-02-06","close":92000.0},{"date":"2017-02-07","close":92400.0},{"date":"2017-02-08","close":93200.0},{"date":"2017-02-09","close":93100.0},{"date":"2017-02-10","close":95500.0},{"date":"2017-02-13","close":94700.0},{"date":"2017-02-14","close":93400.0},{"date":"2017-02-15","close":95300.0},{"date":"2017-02-16","close":97600.0},{"date":"2017-02-17","close":97300.0},{"date":"2017-02-20","close":98000.0},{"date":"2017-02-21","close":97400.0},{"date":"2017-02-22","close":97600.0},{"date":"2017-02-23","close":96800.0},{"date":"2017-02-24","close":97400.0},{"date":"2017-02-27","close":96800.0},{"date":"2017-02-28","close":97900.0},{"date":"2017-03-02","close":99200.0},{"date":"2017-03-03","close":95500.0},{"date":"2017-03-06","close":96500.0},{"date":"2017-03-07","close":95900.0},{"date":"2017-03-08","close":96000.0},{"date":"2017-03-09","close":94200.0},{"date":"2017-03-10","close":94200.0},{"date":"2017-03-13","close":95200.0},{"date":"2017-03-14","close":96300.0},{"date":"2017-03-15","close":95500.0},{"date":"2017-03-16","close":96100.0},{"date":"2017-03-17","close":99400.0},{"date":"2017-03-20","close":100000.0},{"date":"2017-03-21","close":107500.0},{"date":"2017-03-22","close":108000.0},{"date":"2017-03-23","close":104000.0},{"date":"2017-03-24","close":104000.0},{"date":"2017-03-27","close":100500.0},{"date":"2017-03-28","close":99300.0},{"date":"2017-03-29","close":98300.0},{"date":"2017-03-30","close":99400.0},{"date":"2017-03-31","close":99300.0},{"date":"2017-04-03","close":98400.0},{"date":"2017-04-04","close":96600.0},{"date":"2017-04-05","close":95500.0},{"date":"2017-04-06","close":95500.0},{"date":"2017-04-07","close":92400.0},{"date":"2017-04-10","close":93100.0},{"date":"2017-04-11","close":91200.0},{"date":"2017-04-12","close":92300.0},{"date":"2017-04-13","close":92300.0},{"date":"2017-04-14","close":92000.0},{"date":"2017-04-17","close":92600.0},{"date":"2017-04-18","close":91000.0},{"date":"2017-04-19","close":88500.0},{"date":"2017-04-20","close":89400.0},{"date":"2017-04-21","close":89500.0},{"date":"2017-04-24","close":90300.0},{"date":"2017-04-25","close":92100.0},{"date":"2017-04-26","close":94400.0},{"date":"2017-04-27","close":93800.0},{"date":"2017-04-28","close":92300.0},{"date":"2017-05-02","close":94900.0},{"date":"2017-05-04","close":94200.0},{"date":"2017-05-08","close":97200.0},{"date":"2017-05-10","close":96300.0},{"date":"2017-05-11","close":96900.0},{"date":"2017-05-12","close":96900.0},{"date":"2017-05-15","close":96700.0},{"date":"2017-05-16","close":98300.0},{"date":"2017-05-17","close":100500.0},{"date":"2017-05-18","close":103500.0},{"date":"2017-05-19","close":104500.0},{"date":"2017-05-22","close":105500.0},{"date":"2017-05-23","close":106000.0},{"date":"2017-05-24","close":104500.0},{"date":"2017-05-25","close":105500.0},{"date":"2017-05-26","close":105000.0},{"date":"2017-05-29","close":102500.0},{"date":"2017-05-30","close":105500.0},{"date":"2017-05-31","close":106000.0},{"date":"2017-06-01","close":106500.0},{"date":"2017-06-02","close":108500.0},{"date":"2017-06-05","close":107500.0},{"date":"2017-06-07","close":107500.0},{"date":"2017-06-08","close":108500.0},{"date":"2017-06-09","close":109000.0},{"date":"2017-06-12","close":109500.0},{"date":"2017-06-13","close":111500.0},{"date":"2017-06-14","close":115500.0},{"date":"2017-06-15","close":113500.0},{"date":"2017-06-16","close":115000.0},{"date":"2017-06-19","close":114500.0},{"date":"2017-06-20","close":112000.0},{"date":"2017-06-21","close":110500.0},{"date":"2017-06-22","close":111000.0},{"date":"2017-06-23","close":113000.0},{"date":"2017-06-26","close":113500.0},{"date":"2017-06-27","close":114000.0},{"date":"2017-06-28","close":111000.0},{"date":"2017-06-29","close":113000.0},{"date":"2017-06-30","close":113000.0},{"date":"2017-07-03","close":113000.0},{"date":"2017-07-04","close":110500.0},{"date":"2017-07-05","close":107500.0},{"date":"2017-07-06","close":107000.0},{"date":"2017-07-07","close":105500.0},{"date":"2017-07-10","close":103000.0},{"date":"2017-07-11","close":102500.0},{"date":"2017-07-12","close":104000.0},{"date":"2017-07-13","close":105500.0},{"date":"2017-07-14","close":105500.0},{"date":"2017-07-17","close":105500.0},{"date":"2017-07-18","close":104500.0},{"date":"2017-07-19","close":102500.0},{"date":"2017-07-20","close":103500.0},{"date":"2017-07-21","close":103500.0},{"date":"2017-07-24","close":102000.0},{"date":"2017-07-25","close":102500.0},{"date":"2017-07-26","close":104500.0},{"date":"2017-07-27","close":102000.0},{"date":"2017-07-28","close":101000.0},{"date":"2017-07-31","close":101000.0},{"date":"2017-08-01","close":99200.0},{"date":"2017-08-02","close":100000.0},{"date":"2017-08-03","close":100000.0},{"date":"2017-08-04","close":101500.0},{"date":"2017-08-07","close":100000.0},{"date":"2017-08-08","close":99000.0},{"date":"2017-08-09","close":99300.0},{"date":"2017-08-10","close":99000.0},{"date":"2017-08-11","close":96900.0},{"date":"2017-08-14","close":98900.0},{"date":"2017-08-16","close":99300.0},{"date":"2017-08-17","close":99100.0},{"date":"2017-08-18","close":99500.0},{"date":"2017-08-21","close":99500.0},{"date":"2017-08-22","close":98500.0},{"date":"2017-08-23","close":99400.0},{"date":"2017-08-24","close":99000.0},{"date":"2017-08-25","close":99100.0},{"date":"2017-08-28","close":99400.0},{"date":"2017-08-29","close":99300.0},{"date":"2017-08-30","close":98100.0},{"date":"2017-08-31","close":96400.0},{"date":"2017-09-01","close":96400.0},{"date":"2017-09-04","close":95500.0},{"date":"2017-09-05","close":94100.0},{"date":"2017-09-06","close":92000.0},{"date":"2017-09-07","close":93400.0},{"date":"2017-09-08","close":91700.0},{"date":"2017-09-11","close":91600.0},{"date":"2017-09-12","close":91200.0},{"date":"2017-09-13","close":90100.0},{"date":"2017-09-14","close":87100.0},{"date":"2017-09-15","close":88500.0},{"date":"2017-09-18","close":89700.0},{"date":"2017-09-19","close":91300.0},{"date":"2017-09-20","close":91900.0},{"date":"2017-09-21","close":90700.0},{"date":"2017-09-22","close":91300.0},{"date":"2017-09-25","close":91300.0},{"date":"2017-09-26","close":93400.0},{"date":"2017-09-27","close":93500.0},{"date":"2017-09-28","close":92400.0},{"date":"2017-09-29","close":93600.0},{"date":"2017-10-10","close":92700.0},{"date":"2017-10-11","close":92800.0},{"date":"2017-10-12","close":95000.0},{"date":"2017-10-13","close":95000.0},{"date":"2017-10-16","close":94900.0},{"date":"2017-10-17","close":92700.0},{"date":"2017-10-18","close":94500.0},{"date":"2017-10-19","close":95800.0},{"date":"2017-10-20","close":96700.0},{"date":"2017-10-23","close":96000.0},{"date":"2017-10-24","close":95500.0},{"date":"2017-10-25","close":94500.0},{"date":"2017-10-26","close":99900.0},{"date":"2017-10-27","close":99800.0},{"date":"2017-10-30","close":100000.0},{"date":"2017-10-31","close":103000.0},{"date":"2017-11-01","close":103500.0},{"date":"2017-11-02","close":103500.0},{"date":"2017-11-03","close":106000.0},{"date":"2017-11-06","close":103500.0},{"date":"2017-11-07","close":100000.0},{"date":"2017-11-08","close":99200.0},{"date":"2017-11-09","close":99600.0},{"date":"2017-11-10","close":99300.0},{"date":"2017-11-13","close":101000.0},{"date":"2017-11-14","close":99700.0},{"date":"2017-11-15","close":99800.0},{"date":"2017-11-16","close":98900.0},{"date":"2017-11-17","close":97900.0},{"date":"2017-11-20","close":97300.0},{"date":"2017-11-21","close":98700.0},{"date":"2017-11-22","close":98100.0},{"date":"2017-11-23","close":98700.0},{"date":"2017-11-24","close":98700.0},{"date":"2017-11-27","close":97700.0},{"date":"2017-11-28","close":97700.0},{"date":"2017-11-29","close":97500.0},{"date":"2017-11-30","close":97500.0},{"date":"2017-12-01","close":97000.0},{"date":"2017-12-04","close":96600.0},{"date":"2017-12-05","close":95600.0},{"date":"2017-12-06","close":95900.0},{"date":"2017-12-07","close":95800.0},{"date":"2017-12-08","close":95700.0},{"date":"2017-12-11","close":94000.0},{"date":"2017-12-12","close":93300.0},{"date":"2017-12-13","close":93900.0},{"date":"2017-12-14","close":94600.0},{"date":"2017-12-15","close":95500.0},{"date":"2017-12-18","close":95600.0},{"date":"2017-12-19","close":94600.0},{"date":"2017-12-20","close":91400.0},{"date":"2017-12-21","close":91100.0},{"date":"2017-12-22","close":93200.0},{"date":"2017-12-26","close":93600.0},{"date":"2017-12-27","close":93400.0},{"date":"2017-12-28","close":93700.0},{"date":"2018-01-02","close":55603.2461},{"date":"2018-01-03","close":56026.3125},{"date":"2018-01-04","close":54877.9766},{"date":"2018-01-05","close":54696.6602},{"date":"2018-01-08","close":54998.8594},{"date":"2018-01-09","close":54998.8594},{"date":"2018-01-10","close":55724.1172},{"date":"2018-01-11","close":56207.6172},{"date":"2018-01-12","close":55965.8633},{"date":"2018-01-15","close":55119.7227},{"date":"2018-01-16","close":56388.9297},{"date":"2018-01-17","close":56872.4531},{"date":"2018-01-18","close":55784.5664},{"date":"2018-01-19","close":56932.8789},{"date":"2018-01-22","close":57658.1445},{"date":"2018-01-23","close":57658.1445},{"date":"2018-01-24","close":56086.75},{"date":"2018-01-25","close":56812.0039},{"date":"2018-01-26","close":55603.2461},{"date":"2018-01-29","close":55663.6836},{"date":"2018-01-30","close":55724.1172},{"date":"2018-01-31","close":55845.0},{"date":"2018-02-01","close":55845.0},{"date":"2018-02-02","close":56147.1758},{"date":"2018-02-05","close":55845.0},{"date":"2018-02-06","close":54575.793},{"date":"2018-02-07","close":54394.4727},{"date":"2018-02-08","close":54877.9766},{"date":"2018-02-09","close":53064.8359},{"date":"2018-02-12","close":52883.5117},{"date":"2018-02-13","close":53064.8359},{"date":"2018-02-14","close":53064.8359},{"date":"2018-02-19","close":53185.6992},{"date":"2018-02-20","close":53185.6992},{"date":"2018-02-21","close":54454.9141},{"date":"2018-02-22","close":53064.8359},{"date":"2018-02-23","close":53125.2773},{"date":"2018-02-26","close":53246.1484},{"date":"2018-02-27","close":53729.6523},{"date":"2018-02-28","close":54273.5977},{"date":"2018-03-02","close":53669.2109},{"date":"2018-03-05","close":53548.3359},{"date":"2018-03-06","close":54273.5977},{"date":"2018-03-07","close":52823.082},{"date":"2018-03-08","close":52400.0156},{"date":"2018-03-09","close":53125.2773},{"date":"2018-03-12","close":53487.8984},{"date":"2018-03-13","close":53548.3359},{"date":"2018-03-14","close":53548.3359},{"date":"2018-03-15","close":53669.2109},{"date":"2018-03-16","close":54636.2148},{"date":"2018-03-19","close":52400.0156},{"date":"2018-03-20","close":53487.8984},{"date":"2018-03-21","close":53427.4688},{"date":"2018-03-22","close":53910.9648},{"date":"2018-03-23","close":53669.2109},{"date":"2018-03-26","close":52943.9414},{"date":"2018-03-27","close":53548.3359},{"date":"2018-03-28","close":53548.3359},{"date":"2018-03-29","close":52158.2578},{"date":"2018-03-30","close":51674.7539},{"date":"2018-04-02","close":51614.3125},{"date":"2018-04-03","close":51493.4297},{"date":"2018-04-04","close":53669.2109},{"date":"2018-04-05","close":54092.2891},{"date":"2018-04-06","close":54454.9141},{"date":"2018-04-09","close":54031.832},{"date":"2018-04-10","close":53790.0898},{"date":"2018-04-11","close":53185.6992},{"date":"2018-04-12","close":53185.6992},{"date":"2018-04-13","close":52339.5664},{"date":"2018-04-16","close":52641.7578},{"date":"2018-04-17","close":54757.1016},{"date":"2018-04-18","close":55240.6055},{"date":"2018-04-19","close":55784.5664},{"date":"2018-04-20","close":55663.6836},{"date":"2018-04-23","close":56207.6172},{"date":"2018-04-24","close":58866.918},{"date":"2018-04-25","close":60740.5},{"date":"2018-04-26","close":59833.9102},{"date":"2018-04-27","close":60740.5},{"date":"2018-04-30","close":62251.457},{"date":"2018-05-02","close":60377.8828},{"date":"2018-05-03","close":59592.1758},{"date":"2018-05-04","close":58383.3984},{"date":"2018-05-08","close":57355.9414},{"date":"2018-05-09","close":56993.3203},{"date":"2018-05-10","close":55603.2461},{"date":"2018-05-11","close":56932.8789},{"date":"2018-05-14","close":56630.6914},{"date":"2018-05-15","close":56388.9297},{"date":"2018-05-16","close":57718.5859},{"date":"2018-05-17","close":56932.8789},{"date":"2018-05-18","close":56449.3633},{"date":"2018-05-21","close":56812.0039},{"date":"2018-05-23","close":55240.6055},{"date":"2018-05-24","close":53729.6523},{"date":"2018-05-25","close":53548.3359},{"date":"2018-05-28","close":53306.5703},{"date":"2018-05-29","close":53790.0898},{"date":"2018-05-30","close":52520.8828},{"date":"2018-05-31","close":54031.832},{"date":"2018-06-01","close":54575.793},{"date":"2018-06-04","close":55542.7969},{"date":"2018-06-05","close":55603.2461},{"date":"2018-06-07","close":54394.4727},{"date":"2018-06-08","close":53548.3359},{"date":"2018-06-11","close":53367.0195},{"date":"2018-06-12","close":53669.2109},{"date":"2018-06-14","close":52339.5664},{"date":"2018-06-15","close":51251.6914},{"date":"2018-06-18","close":51493.4297},{"date":"2018-06-19","close":51009.9336},{"date":"2018-06-20","close":50707.7422},{"date":"2018-06-21","close":49378.0938},{"date":"2018-06-22","close":50345.1055},{"date":"2018-06-25","close":50828.6172},{"date":"2018-06-26","close":51009.9336},{"date":"2018-06-27","close":50042.9219},{"date":"2018-06-28","close":50042.918},{"date":"2018-06-29","close":50348.8008},{"date":"2018-07-02","close":48635.832},{"date":"2018-07-03","close":48146.4141},{"date":"2018-07-04","close":46616.9883},{"date":"2018-07-05","close":46678.1719},{"date":"2018-07-06","close":47106.4102},{"date":"2018-07-09","close":48085.2461},{"date":"2018-07-10","close":48391.1328},{"date":"2018-07-11","close":47901.7148},{"date":"2018-07-12","close":48329.9492},{"date":"2018-07-13","close":48941.7266},{"date":"2018-07-16","close":49981.7422},{"date":"2018-07-17","close":50532.3125},{"date":"2018-07-18","close":49492.3164},{"date":"2018-07-19","close":49492.3164},{"date":"2018-07-20","close":49920.5586},{"date":"2018-07-23","close":50532.3125},{"date":"2018-07-24","close":50348.8008},{"date":"2018-07-25","close":49981.7422},{"date":"2018-07-26","close":50226.4492},{"date":"2018-07-27","close":49614.6836},{"date":"2018-07-30","close":49981.7422},{"date":"2018-07-31","close":50042.918},{"date":"2018-08-01","close":50104.0898},{"date":"2018-08-02","close":48758.1953},{"date":"2018-08-03","close":48697.0195},{"date":"2018-08-06","close":48941.7266},{"date":"2018-08-07","close":49737.0234},{"date":"2018-08-08","close":50593.5078},{"date":"2018-08-09","close":50409.9766},{"date":"2018-08-10","close":50104.0898},{"date":"2018-08-13","close":49186.4375},{"date":"2018-08-14","close":49247.6211},{"date":"2018-08-16","close":49002.9062},{"date":"2018-08-17","close":49492.3164},{"date":"2018-08-20","close":49125.2656},{"date":"2018-08-21","close":49002.9062},{"date":"2018-08-22","close":48941.7266},{"date":"2018-08-23","close":48635.832},{"date":"2018-08-24","close":48329.9492},{"date":"2018-08-27","close":47901.7148},{"date":"2018-08-28","close":47779.3672},{"date":"2018-08-29","close":48024.0703},{"date":"2018-08-30","close":47901.7148},{"date":"2018-08-31","close":47901.7148},{"date":"2018-09-03","close":47840.5352},{"date":"2018-09-04","close":47840.5352},{"date":"2018-09-05","close":48513.4844},{"date":"2018-09-06","close":48941.7266},{"date":"2018-09-07","close":49553.4922},{"date":"2018-09-10","close":49369.9688},{"date":"2018-09-11","close":48391.1328},{"date":"2018-09-12","close":48207.5938},{"date":"2018-09-13","close":48268.7656},{"date":"2018-09-14","close":48635.832},{"date":"2018-09-17","close":48513.4844},{"date":"2018-09-18","close":48635.832},{"date":"2018-09-19","close":48329.9492},{"date":"2018-09-20","close":48391.1328},{"date":"2018-09-21","close":47351.1133},{"date":"2018-09-27","close":48085.2461},{"date":"2018-09-28","close":47901.7148},{"date":"2018-10-01","close":47779.3672},{"date":"2018-10-02","close":47657.0117},{"date":"2018-10-04","close":46800.5273},{"date":"2018-10-05","close":46311.1094},{"date":"2018-10-08","close":44904.0312},{"date":"2018-10-10","close":44047.5547},{"date":"2018-10-11","close":42395.7695},{"date":"2018-10-12","close":42395.7695},{"date":"2018-10-15","close":41111.043},{"date":"2018-10-16","close":41845.1797},{"date":"2018-10-17","close":42212.2422},{"date":"2018-10-18","close":40988.6914},{"date":"2018-10-19","close":40254.5703},{"date":"2018-10-22","close":40805.1641},{"date":"2018-10-23","close":40132.2148},{"date":"2018-10-24","close":39948.6875},{"date":"2018-10-25","close":37929.8398},{"date":"2018-10-26","close":39336.9102},{"date":"2018-10-29","close":38847.4922},{"date":"2018-10-30","close":39826.3281},{"date":"2018-10-31","close":40743.9805},{"date":"2018-11-01","close":40927.5156},{"date":"2018-11-02","close":40254.5703},{"date":"2018-11-05","close":39031.0312},{"date":"2018-11-06","close":40009.8633},{"date":"2018-11-07","close":39214.5586},{"date":"2018-11-08","close":39948.6875},{"date":"2018-11-09","close":40254.5703},{"date":"2018-11-12","close":38847.4922},{"date":"2018-11-13","close":38419.2539},{"date":"2018-11-14","close":38663.9648},{"date":"2018-11-15","close":39459.2656},{"date":"2018-11-16","close":39092.207},{"date":"2018-11-19","close":38663.9648},{"date":"2018-11-20","close":36889.8281},{"date":"2018-11-21","close":36889.8281},{"date":"2018-11-22","close":35360.4023},{"date":"2018-11-23","close":35482.7539},{"date":"2018-11-26","close":36216.8789},{"date":"2018-11-27","close":37318.0586},{"date":"2018-11-28","close":37868.6562},{"date":"2018-11-29","close":38358.082},{"date":"2018-11-30","close":40254.5703},{"date":"2018-12-03","close":40499.2812},{"date":"2018-12-04","close":40376.918},{"date":"2018-12-05","close":40315.7461},{"date":"2018-12-06","close":40927.5156},{"date":"2018-12-07","close":40805.1641},{"date":"2018-12-10","close":40315.7461},{"date":"2018-12-11","close":39826.3281},{"date":"2018-12-12","close":41172.2227},{"date":"2018-12-13","close":42885.1914},{"date":"2018-12-14","close":42762.8281},{"date":"2018-12-17","close":41906.3594},{"date":"2018-12-18","close":42334.5938},{"date":"2018-12-19","close":43558.1406},{"date":"2018-12-20","close":43007.5508},{"date":"2018-12-21","close":43435.7812},{"date":"2018-12-24","close":43619.3047},{"date":"2018-12-26","close":43007.5508},{"date":"2018-12-27","close":44126.6953},{"date":"2018-12-28","close":44894.1211},{"date":"2019-01-02","close":43870.8906},{"date":"2019-01-03","close":44638.3203},{"date":"2019-01-04","close":45022.0195},{"date":"2019-01-07","close":44894.1211},{"date":"2019-01-08","close":44702.2617},{"date":"2019-01-09","close":45405.7266},{"date":"2019-01-10","close":45085.9727},{"date":"2019-01-11","close":45341.7773},{"date":"2019-01-14","close":44574.3555},{"date":"2019-01-15","close":46684.7617},{"date":"2019-01-16","close":46365.0078},{"date":"2019-01-17","close":47771.9414},{"date":"2019-01-18","close":48987.0195},{"date":"2019-01-21","close":48091.7031},{"date":"2019-01-22","close":48539.3633},{"date":"2019-01-23","close":49114.9375},{"date":"2019-01-24","close":49562.6016},{"date":"2019-01-25","close":49434.6875},{"date":"2019-01-28","close":48411.4648},{"date":"2019-01-29","close":49242.832},{"date":"2019-01-30","close":49178.8789},{"date":"2019-01-31","close":49178.8789},{"date":"2019-02-01","close":50074.2109},{"date":"2019-02-07","close":48411.4648},{"date":"2019-02-08","close":48475.418},{"date":"2019-02-11","close":49562.6016},{"date":"2019-02-12","close":50330.0156},{"date":"2019-02-13","close":48603.3242},{"date":"2019-02-14","close":47835.9023},{"date":"2019-02-15","close":46237.1016},{"date":"2019-02-18","close":46492.9141},{"date":"2019-02-19","close":45725.4883},{"date":"2019-02-20","close":46173.1523},{"date":"2019-02-21","close":45853.3945},{"date":"2019-02-22","close":45981.2891},{"date":"2019-02-25","close":45277.8359},{"date":"2019-02-26","close":45981.2891},{"date":"2019-02-27","close":48091.7031},{"date":"2019-02-28","close":47132.4258},{"date":"2019-03-04","close":45405.7266},{"date":"2019-03-05","close":45533.6523},{"date":"2019-03-06","close":46301.0586},{"date":"2019-03-07","close":46620.8047},{"date":"2019-03-08","close":45853.3945},{"date":"2019-03-11","close":45022.0195},{"date":"2019-03-12","close":46301.0586},{"date":"2019-03-13","close":45661.5352},{"date":"2019-03-14","close":44446.457},{"date":"2019-03-15","close":44446.457},{"date":"2019-03-18","close":45277.8359},{"date":"2019-03-19","close":45469.6836},{"date":"2019-03-20","close":44894.1211},{"date":"2019-03-21","close":45469.6836},{"date":"2019-03-22","close":45917.3477},{"date":"2019-03-25","close":44702.2617},{"date":"2019-03-26","close":44510.4062},{"date":"2019-03-27","close":44318.5508},{"date":"2019-03-28","close":43870.8906},{"date":"2019-03-29","close":44254.5977},{"date":"2019-04-01","close":44510.4062},{"date":"2019-04-02","close":44190.6445},{"date":"2019-04-03","close":45022.0195},{"date":"2019-04-04","close":45341.7773},{"date":"2019-04-05","close":45661.5352},{"date":"2019-04-08","close":47132.4258},{"date":"2019-04-09","close":47260.332},{"date":"2019-04-10","close":47324.2812},{"date":"2019-04-11","close":46556.8633},{"date":"2019-04-12","close":47004.5352},{"date":"2019-04-15","close":46492.9141},{"date":"2019-04-16","close":47516.1484},{"date":"2019-04-17","close":48283.5625},{"date":"2019-04-18","close":49626.5469},{"date":"2019-04-19","close":48603.3242},{"date":"2019-04-22","close":49306.7852},{"date":"2019-04-23","close":50010.2578},{"date":"2019-04-24","close":51161.3945},{"date":"2019-04-25","close":51417.1992},{"date":"2019-04-26","close":50649.7734},{"date":"2019-04-29","close":51736.9492},{"date":"2019-04-30","close":51800.9023},{"date":"2019-05-02","close":52376.4688},{"date":"2019-05-03","close":51097.4375},{"date":"2019-05-07","close":51097.4375},{"date":"2019-05-08","close":49882.3555},{"date":"2019-05-09","close":47963.8008},{"date":"2019-05-10","close":47771.9414},{"date":"2019-05-13","close":47132.4258},{"date":"2019-05-14","close":46365.0078},{"date":"2019-05-15","close":46620.8047},{"date":"2019-05-16","close":46492.9141},{"date":"2019-05-17","close":46109.2109},{"date":"2019-05-20","close":46940.5664},{"date":"2019-05-21","close":46428.9609},{"date":"2019-05-22","close":45917.3477},{"date":"2019-05-23","close":46109.2109},{"date":"2019-05-24","close":46365.0078},{"date":"2019-05-27","close":47899.8438},{"date":"2019-05-28","close":47899.8438},{"date":"2019-05-29","close":48539.3633},{"date":"2019-05-30","close":49818.3984},{"date":"2019-05-31","close":50138.1641},{"date":"2019-06-03","close":51545.0938},{"date":"2019-06-04","close":50841.6367},{"date":"2019-06-05","close":51545.0938},{"date":"2019-06-07","close":50905.582},{"date":"2019-06-10","close":51864.8555},{"date":"2019-06-11","close":51545.0938},{"date":"2019-06-12","close":51353.2383},{"date":"2019-06-13","close":51033.4844},{"date":"2019-06-14","close":50521.8672},{"date":"2019-06-17","close":50777.6797},{"date":"2019-06-18","close":51161.3945},{"date":"2019-06-19","close":51289.2969},{"date":"2019-06-20","close":51353.2383},{"date":"2019-06-21","close":51353.2383},{"date":"2019-06-24","close":51545.0938},{"date":"2019-06-25","close":51161.3945},{"date":"2019-06-26","close":51609.0547},{"date":"2019-06-27","close":51220.5312},{"date":"2019-06-28","close":51220.5312},{"date":"2019-07-01","close":51932.8242},{"date":"2019-07-02","close":50896.75},{"date":"2019-07-03","close":49795.9297},{"date":"2019-07-04","close":51479.5469},{"date":"2019-07-05","close":52321.3398},{"date":"2019-07-08","close":51932.8242},{"date":"2019-07-09","close":51220.5312},{"date":"2019-07-10","close":51285.2734},{"date":"2019-07-11","close":51997.5703},{"date":"2019-07-12","close":51544.293},{"date":"2019-07-15","close":50896.75},{"date":"2019-07-16","close":49666.4336},{"date":"2019-07-17","close":49277.8984},{"date":"2019-07-18","close":49018.8828},{"date":"2019-07-19","close":49536.9141},{"date":"2019-07-22","close":49342.6562},{"date":"2019-07-23","close":49277.8984},{"date":"2019-07-24","close":49860.6836},{"date":"2019-07-25","close":49148.3945},{"date":"2019-07-26","close":49213.1523},{"date":"2019-07-29","close":48306.582},{"date":"2019-07-30","close":48047.5703},{"date":"2019-07-31","close":47659.0469},{"date":"2019-08-01","close":47594.2969},{"date":"2019-08-02","close":47400.0234},{"date":"2019-08-05","close":46299.207},{"date":"2019-08-06","close":45651.668},{"date":"2019-08-07","close":45522.1641},{"date":"2019-08-08","close":46622.9766},{"date":"2019-08-09","close":47076.2578},{"date":"2019-08-12","close":47141.0117},{"date":"2019-08-13","close":46558.2227},{"date":"2019-08-14","close":46687.7422},{"date":"2019-08-16","close":46169.7031},{"date":"2019-08-19","close":46946.7539},{"date":"2019-08-20","close":46299.207},{"date":"2019-08-21","close":46104.9609},{"date":"2019-08-22","close":45975.4375},{"date":"2019-08-23","close":46169.7031},{"date":"2019-08-26","close":46687.7422},{"date":"2019-08-27","close":46882.0},{"date":"2019-08-28","close":47659.0469},{"date":"2019-08-29","close":47529.5352},{"date":"2019-08-30","close":49213.1523},{"date":"2019-09-02","close":49407.4062},{"date":"2019-09-03","close":48695.1133},{"date":"2019-09-04","close":48371.3398},{"date":"2019-09-05","close":48824.625},{"date":"2019-09-06","close":48306.582},{"date":"2019-09-09","close":48889.3789},{"date":"2019-09-10","close":48889.3789},{"date":"2019-09-11","close":49213.1523},{"date":"2019-09-16","close":48824.625},{"date":"2019-09-17","close":48306.582},{"date":"2019-09-18","close":48630.3633},{"date":"2019-09-19","close":48759.8711},{"date":"2019-09-20","close":48630.3633},{"date":"2019-09-23","close":49536.9141},{"date":"2019-09-24","close":49407.4062},{"date":"2019-09-25","close":49213.1523},{"date":"2019-09-26","close":49731.1836},{"date":"2019-09-27","close":49083.6367},{"date":"2019-09-30","close":49472.168},{"date":"2019-10-01","close":49213.1523},{"date":"2019-10-02","close":48241.8438},{"date":"2019-10-04","close":47723.8008},{"date":"2019-10-07","close":47853.3086},{"date":"2019-10-08","close":47853.3086},{"date":"2019-10-10","close":47400.0234},{"date":"2019-10-11","close":47723.8008},{"date":"2019-10-14","close":47205.7617},{"date":"2019-10-15","close":47270.5273},{"date":"2019-10-16","close":47788.5664},{"date":"2019-10-17","close":47594.2969},{"date":"2019-10-18","close":47400.0234},{"date":"2019-10-21","close":47659.0469},{"date":"2019-10-22","close":47659.0469},{"date":"2019-10-23","close":47335.2773},{"date":"2019-10-24","close":47464.7812},{"date":"2019-10-25","close":47918.0625},{"date":"2019-10-28","close":48436.1016},{"date":"2019-10-29","close":48241.8438},{"date":"2019-10-30","close":47788.5664},{"date":"2019-10-31","close":47270.5273},{"date":"2019-11-01","close":47788.5664},{"date":"2019-11-04","close":48047.5703},{"date":"2019-11-05","close":49083.6367},{"date":"2019-11-06","close":48824.625},{"date":"2019-11-07","close":48436.1016},{"date":"2019-11-08","close":48306.582},{"date":"2019-11-11","close":48565.6094},{"date":"2019-11-12","close":49213.1523},{"date":"2019-11-13","close":48759.8711},{"date":"2019-11-14","close":48500.8477},{"date":"2019-11-15","close":48177.0859},{"date":"2019-11-18","close":48371.3398},{"date":"2019-11-19","close":48500.8477},{"date":"2019-11-20","close":47982.8164},{"date":"2019-11-21","close":47594.2969},{"date":"2019-11-22","close":47076.2578},{"date":"2019-11-25","close":47723.8008},{"date":"2019-11-26","close":48047.5703},{"date":"2019-11-27","close":47659.0469},{"date":"2019-11-28","close":47400.0234},{"date":"2019-11-29","close":46687.7422},{"date":"2019-12-02","close":46946.7539},{"date":"2019-12-03","close":46622.9766},{"date":"2019-12-04","close":47270.5273},{"date":"2019-12-05","close":46946.7539},{"date":"2019-12-06","close":47270.5273},{"date":"2019-12-09","close":47464.7812},{"date":"2019-12-10","close":47205.7617},{"date":"2019-12-11","close":46946.7539},{"date":"2019-12-12","close":47529.5352},{"date":"2019-12-13","close":47788.5664},{"date":"2019-12-16","close":47464.7812},{"date":"2019-12-17","close":47853.3086},{"date":"2019-12-18","close":48759.8711},{"date":"2019-12-19","close":48889.3789},{"date":"2019-12-20","close":48565.6094},{"date":"2019-12-23","close":48824.625},{"date":"2019-12-24","close":48824.625},{"date":"2019-12-26","close":48954.125},{"date":"2019-12-27","close":49190.293},{"date":"2019-12-30","close":48380.5781},{"date":"2020-01-02","close":48178.1562},{"date":"2020-01-03","close":48178.1562},{"date":"2020-01-06","close":47840.7656},{"date":"2020-01-07","close":47773.293},{"date":"2020-01-08","close":46828.6289},{"date":"2020-01-09","close":46896.1055},{"date":"2020-01-10","close":47166.0039},{"date":"2020-01-13","close":48043.2031},{"date":"2020-01-14","close":48380.5781},{"date":"2020-01-15","close":48110.6797},{"date":"2020-01-16","close":49122.8242},{"date":"2020-01-17","close":49257.7695},{"date":"2020-01-20","close":49122.8242},{"date":"2020-01-21","close":48515.5352},{"date":"2020-01-22","close":50809.7383},{"date":"2020-01-23","close":51821.8789},{"date":"2020-01-28","close":51214.5859},{"date":"2020-01-29","close":51012.1602},{"date":"2020-01-30","close":50472.3516},{"date":"2020-01-31","close":49392.7188},{"date":"2020-02-03","close":49055.3398},{"date":"2020-02-04","close":48852.918},{"date":"2020-02-05","close":49257.7695},{"date":"2020-02-06","close":51484.4961},{"date":"2020-02-07","close":50809.7383},{"date":"2020-02-10","close":51079.6406},{"date":"2020-02-11","close":51282.0703},{"date":"2020-02-12","close":52631.6016},{"date":"2020-02-13","close":52226.7305},{"date":"2020-02-14","close":52091.7852},{"date":"2020-02-17","close":51956.8359},{"date":"2020-02-18","close":50607.3008},{"date":"2020-02-19","close":50269.9258},{"date":"2020-02-20","close":49662.6289},{"date":"2020-02-21","close":48583.0117},{"date":"2020-02-24","close":46693.6758},{"date":"2020-02-25","close":47233.4805},{"date":"2020-02-26","close":47098.5312},{"date":"2020-02-27","close":46221.3398},{"date":"2020-02-28","close":44736.8594},{"date":"2020-03-02","close":43859.6602},{"date":"2020-03-03","close":42914.9961},{"date":"2020-03-04","close":43724.7109},{"date":"2020-03-05","close":45209.1836},{"date":"2020-03-06","close":43724.7109},{"date":"2020-03-09","close":43724.7109},{"date":"2020-03-10","close":40350.8906},{"date":"2020-03-11","close":39811.0781},{"date":"2020-03-12","close":39811.0781},{"date":"2020-03-13","close":35425.1133},{"date":"2020-03-16","close":33535.7734},{"date":"2020-03-17","close":32017.5488},{"date":"2020-03-18","close":30094.4785},{"date":"2020-03-19","close":27260.4727},{"date":"2020-03-20","close":29588.4023},{"date":"2020-03-23","close":28508.7793},{"date":"2020-03-24","close":29824.5723},{"date":"2020-03-25","close":33063.4414},{"date":"2020-03-26","close":33130.9102},{"date":"2020-03-27","close":33299.6016},{"date":"2020-03-30","close":33299.6016},{"date":"2020-03-31","close":34817.8242},{"date":"2020-04-01","close":34345.4844},{"date":"2020-04-02","close":34885.3047},{"date":"2020-04-03","close":34750.3438},{"date":"2020-04-06","close":35695.0117},{"date":"2020-04-07","close":36504.7383},{"date":"2020-04-08","close":37112.0234},{"date":"2020-04-09","close":40418.3672},{"date":"2020-04-10","close":40958.1758},{"date":"2020-04-13","close":39541.1719},{"date":"2020-04-14","close":40620.7969},{"date":"2020-04-16","close":39811.0781},{"date":"2020-04-17","close":40553.3164},{"date":"2020-04-20","close":39541.1719},{"date":"2020-04-21","close":38731.457},{"date":"2020-04-22","close":38394.0742},{"date":"2020-04-23","close":38529.0234},{"date":"2020-04-24","close":37719.3125},{"date":"2020-04-27","close":38056.6914},{"date":"2020-04-28","close":38259.1211},{"date":"2020-04-29","close":38394.0742},{"date":"2020-05-04","close":37516.8867},{"date":"2020-05-06","close":37651.8359},{"date":"2020-05-07","close":37314.457},{"date":"2020-05-08","close":37719.3125},{"date":"2020-05-11","close":37651.8359},{"date":"2020-05-12","close":37246.9766},{"date":"2020-05-13","close":37719.3125},{"date":"2020-05-14","close":36909.5898},{"date":"2020-05-15","close":36639.6836},{"date":"2020-05-18","close":36234.8281},{"date":"2020-05-19","close":38798.9336},{"date":"2020-05-20","close":38191.6484},{"date":"2020-05-21","close":38326.6016},{"date":"2020-05-22","close":37786.7891},{"date":"2020-05-25","close":38056.6914},{"date":"2020-05-26","close":38731.457},{"date":"2020-05-27","close":38731.457},{"date":"2020-05-28","close":38529.0234},{"date":"2020-05-29","close":37989.2188},{"date":"2020-06-01","close":38798.9336},{"date":"2020-06-02","close":40080.9805},{"date":"2020-06-03","close":41295.5625},{"date":"2020-06-04","close":41228.0859},{"date":"2020-06-05","close":42105.2773},{"date":"2020-06-08","close":43184.8984},{"date":"2020-06-09","close":43049.9453},{"date":"2020-06-10","close":42847.5195},{"date":"2020-06-11","close":42307.7031},{"date":"2020-06-12","close":41025.6562},{"date":"2020-06-15","close":39068.8359},{"date":"2020-06-16","close":39878.5547},{"date":"2020-06-17","close":38866.4141},{"date":"2020-06-18","close":39271.2656},{"date":"2020-06-19","close":38933.8828},{"date":"2020-06-22","close":37854.2578},{"date":"2020-06-23","close":38191.6484},{"date":"2020-06-24","close":39136.3086},{"date":"2020-06-25","close":37921.7383},{"date":"2020-06-26","close":38056.6914},{"date":"2020-06-29","close":37044.5469},{"date":"2020-06-30","close":37179.5039},{"date":"2020-07-01","close":36909.5898},{"date":"2020-07-02","close":37381.9297},{"date":"2020-07-03","close":37449.4062},{"date":"2020-07-06","close":37719.3125},{"date":"2020-07-07","close":37179.5039},{"date":"2020-07-08","close":37381.9297},{"date":"2020-07-09","close":37314.457},{"date":"2020-07-10","close":36774.6445},{"date":"2020-07-13","close":37314.457},{"date":"2020-07-14","close":37516.8867},{"date":"2020-07-15","close":39136.3086},{"date":"2020-07-16","close":39676.1328},{"date":"2020-07-17","close":42847.5195},{"date":"2020-07-20","close":44062.0938},{"date":"2020-07-21","close":44129.5742},{"date":"2020-07-22","close":43522.2812},{"date":"2020-07-23","close":44871.8086},{"date":"2020-07-24","close":44669.375},{"date":"2020-07-27","close":45074.2383},{"date":"2020-07-28","close":44804.332},{"date":"2020-07-29","close":45411.625},{"date":"2020-07-30","close":46896.1055},{"date":"2020-07-31","close":46558.7188},{"date":"2020-08-03","close":46828.6289},{"date":"2020-08-04","close":48110.6797},{"date":"2020-08-05","close":49122.8242},{"date":"2020-08-06","close":51686.9219},{"date":"2020-08-07","close":53306.3672},{"date":"2020-08-10","close":60054.0},{"date":"2020-08-11","close":61673.4336},{"date":"2020-08-12","close":60188.957},{"date":"2020-08-13","close":60391.3867},{"date":"2020-08-14","close":58502.043},{"date":"2020-08-18","close":54520.9453},{"date":"2020-08-19","close":55533.0859},{"date":"2020-08-20","close":52699.0742},{"date":"2020-08-21","close":53036.4453},{"date":"2020-08-24","close":54858.3164},{"date":"2020-08-25","close":56680.1758},{"date":"2020-08-26","close":57287.4688},{"date":"2020-08-27","close":56815.1289},{"date":"2020-08-28","close":58502.043},{"date":"2020-08-31","close":58704.4688},{"date":"2020-09-01","close":59176.8047},{"date":"2020-09-02","close":58029.707},{"date":"2020-09-03","close":57894.75},{"date":"2020-09-04","close":56612.707},{"date":"2020-09-07","close":56275.3281},{"date":"2020-09-08","close":56140.3711},{"date":"2020-09-09","close":55668.0391},{"date":"2020-09-10","close":55870.457},{"date":"2020-09-11","close":55937.9297},{"date":"2020-09-14","close":58569.5273},{"date":"2020-09-15","close":58974.3789},{"date":"2020-09-16","close":59784.0938},{"date":"2020-09-17","close":60054.0},{"date":"2020-09-18","close":58704.4688},{"date":"2020-09-21","close":58704.4688},{"date":"2020-09-22","close":56612.707},{"date":"2020-09-23","close":56747.6602},{"date":"2020-09-24","close":54993.2695},{"date":"2020-09-25","close":55060.7422},{"date":"2020-09-28","close":56342.8047},{"date":"2020-09-29","close":56950.0938},{"date":"2020-10-05","close":58434.5586},{"date":"2020-10-06","close":57354.9375},{"date":"2020-10-07","close":57827.2773},{"date":"2020-10-08","close":57894.75},{"date":"2020-10-12","close":58029.707},{"date":"2020-10-13","close":57962.2305},{"date":"2020-10-14","close":57489.8984},{"date":"2020-10-15","close":57287.4688},{"date":"2020-10-16","close":55668.0391},{"date":"2020-10-19","close":54723.375},{"date":"2020-10-20","close":53643.7461},{"date":"2020-10-21","close":53306.3672},{"date":"2020-10-22","close":52766.5352},{"date":"2020-10-23","close":54116.0703},{"date":"2020-10-26","close":54385.9766},{"date":"2020-10-27","close":55060.7422},{"date":"2020-10-28","close":55060.7422},{"date":"2020-10-29","close":53846.1797},{"date":"2020-10-30","close":53036.4453},{"date":"2020-11-02","close":53711.2109},{"date":"2020-11-03","close":53711.2109},{"date":"2020-11-04","close":53711.2109},{"date":"2020-11-05","close":54925.7891},{"date":"2020-11-06","close":55330.6484},{"date":"2020-11-09","close":56005.418},{"date":"2020-11-10","close":56477.75},{"date":"2020-11-11","close":57220.0039},{"date":"2020-11-12","close":57624.8438},{"date":"2020-11-13","close":57894.75},{"date":"2020-11-16","close":57962.2305},{"date":"2020-11-17","close":58434.5586},{"date":"2020-11-18","close":57422.418},{"date":"2020-11-19","close":57624.8438},{"date":"2020-11-20","close":57557.375},{"date":"2020-11-23","close":57827.2773},{"date":"2020-11-24","close":57894.75},{"date":"2020-11-25","close":57220.0039},{"date":"2020-11-26","close":56747.6602},{"date":"2020-11-27","close":56950.0938},{"date":"2020-11-30","close":56680.1758},{"date":"2020-12-01","close":57220.0039},{"date":"2020-12-02","close":57354.9375},{"date":"2020-12-03","close":59784.0938},{"date":"2020-12-04","close":59446.7148},{"date":"2020-12-07","close":59379.2383},{"date":"2020-12-08","close":58097.1914},{"date":"2020-12-09","close":58434.5586},{"date":"2020-12-10","close":58771.9609},{"date":"2020-12-11","close":59176.8047},{"date":"2020-12-14","close":59311.7656},{"date":"2020-12-15","close":59244.2734},{"date":"2020-12-16","close":60121.4883},{"date":"2020-12-17","close":60188.957},{"date":"2020-12-18","close":59784.0938},{"date":"2020-12-21","close":59311.7656},{"date":"2020-12-22","close":58906.8984},{"date":"2020-12-23","close":59649.1445},{"date":"2020-12-24","close":60256.4297},{"date":"2020-12-28","close":60796.2461},{"date":"2020-12-29","close":61739.0898},{"date":"2020-12-30","close":61808.918},{"date":"2021-01-04","close":64043.8281},{"date":"2021-01-05","close":63764.4648},{"date":"2021-01-06","close":62367.6562},{"date":"2021-01-07","close":62856.5312},{"date":"2021-01-08","close":72983.4219},{"date":"2021-01-11","close":84507.1172},{"date":"2021-01-12","close":86951.5469},{"date":"2021-01-13","close":84157.9062},{"date":"2021-01-14","close":83459.5078},{"date":"2021-01-15","close":81713.5},{"date":"2021-01-18","close":77872.2656},{"date":"2021-01-19","close":82411.9062},{"date":"2021-01-20","close":81015.0938},{"date":"2021-01-21","close":85554.7344},{"date":"2021-01-22","close":85205.5234},{"date":"2021-01-25","close":85903.9297},{"date":"2021-01-26","close":83808.7109},{"date":"2021-01-27","close":84157.9062},{"date":"2021-01-28","close":83110.3125},{"date":"2021-01-29","close":78919.875},{"date":"2021-02-01","close":81713.5},{"date":"2021-02-02","close":81015.0938},{"date":"2021-02-03","close":84856.3281},{"date":"2021-02-04","close":85205.5234},{"date":"2021-02-05","close":85554.7344},{"date":"2021-02-08","close":82411.9062},{"date":"2021-02-09","close":82062.6953},{"date":"2021-02-10","close":82761.1016},{"date":"2021-02-15","close":82411.9062},{"date":"2021-02-16","close":82761.1016},{"date":"2021-02-17","close":81364.2969},{"date":"2021-02-18","close":78919.875},{"date":"2021-02-19","close":79618.2891},{"date":"2021-02-22","close":77872.2656},{"date":"2021-02-23","close":76824.6562},{"date":"2021-02-24","close":73332.6328},{"date":"2021-02-25","close":75078.6406},{"date":"2021-02-26","close":72634.2188},{"date":"2021-03-02","close":74729.4453},{"date":"2021-03-03","close":75777.0469},{"date":"2021-03-04","close":74031.0234},{"date":"2021-03-05","close":72634.2188},{"date":"2021-03-08","close":71237.4062},{"date":"2021-03-09","close":71237.4062},{"date":"2021-03-10","close":71586.625},{"date":"2021-03-11","close":72634.2188},{"date":"2021-03-12","close":73681.8203},{"date":"2021-03-15","close":72983.4219},{"date":"2021-03-16","close":73681.8203},{"date":"2021-03-17","close":72983.4219},{"date":"2021-03-18","close":76475.4453},{"date":"2021-03-19","close":72634.2188},{"date":"2021-03-22","close":72285.0234},{"date":"2021-03-23","close":71935.8047},{"date":"2021-03-24","close":69840.6016},{"date":"2021-03-25","close":69002.5234},{"date":"2021-03-26","close":69072.3438},{"date":"2021-03-29","close":68862.8438},{"date":"2021-03-30","close":70189.7969},{"date":"2021-03-31","close":69840.6016},{"date":"2021-04-01","close":70888.1953},{"date":"2021-04-02","close":75078.6406},{"date":"2021-04-05","close":75427.8516},{"date":"2021-04-06","close":74380.2344},{"date":"2021-04-07","close":74380.2344},{"date":"2021-04-08","close":74380.2344},{"date":"2021-04-09","close":73681.8203},{"date":"2021-04-12","close":74729.4453},{"date":"2021-04-13","close":76126.2656},{"date":"2021-04-14","close":78221.4844},{"date":"2021-04-15","close":77523.0625},{"date":"2021-04-16","close":77872.2656},{"date":"2021-04-19","close":77523.0625},{"date":"2021-04-20","close":76475.4453},{"date":"2021-04-21","close":75427.8516},{"date":"2021-04-22","close":76824.6562},{"date":"2021-04-23","close":75078.6406},{"date":"2021-04-26","close":75427.8516},{"date":"2021-04-27","close":75078.6406},{"date":"2021-04-28","close":74729.4453},{"date":"2021-04-29","close":76475.4453},{"date":"2021-04-30","close":74380.2344},{"date":"2021-05-03","close":75777.0469},{"date":"2021-05-04","close":76824.6562},{"date":"2021-05-06","close":76824.6562},{"date":"2021-05-07","close":78919.875},{"date":"2021-05-10","close":80665.875},{"date":"2021-05-11","close":79269.0781},{"date":"2021-05-12","close":78221.4844},{"date":"2021-05-13","close":77523.0625},{"date":"2021-05-14","close":77872.2656},{"date":"2021-05-17","close":77523.0625},{"date":"2021-05-18","close":78221.4844},{"date":"2021-05-20","close":77523.0625},{"date":"2021-05-21","close":77173.8672},{"date":"2021-05-24","close":76824.6562},{"date":"2021-05-25","close":76824.6562},{"date":"2021-05-26","close":76475.4453},{"date":"2021-05-27","close":73681.8203},{"date":"2021-05-28","close":76824.6562},{"date":"2021-05-31","close":77523.0625},{"date":"2021-06-01","close":78570.6719},{"date":"2021-06-02","close":78919.875},{"date":"2021-06-03","close":79269.0781},{"date":"2021-06-04","close":79967.4766},{"date":"2021-06-07","close":80316.6797},{"date":"2021-06-08","close":81713.5},{"date":"2021-06-09","close":80665.875},{"date":"2021-06-10","close":80665.875},{"date":"2021-06-11","close":81015.0938},{"date":"2021-06-14","close":81015.0938},{"date":"2021-06-15","close":80665.875},{"date":"2021-06-16","close":81364.2969},{"date":"2021-06-17","close":81713.5},{"date":"2021-06-18","close":79618.2891},{"date":"2021-06-21","close":79269.0781},{"date":"2021-06-22","close":81015.0938},{"date":"2021-06-23","close":81364.2969},{"date":"2021-06-24","close":81713.5},{"date":"2021-06-25","close":82062.6953},{"date":"2021-06-28","close":82062.6953},{"date":"2021-06-29","close":81358.2812},{"date":"2021-06-30","close":81358.2812},{"date":"2021-07-01","close":81006.0938},{"date":"2021-07-02","close":80301.7109},{"date":"2021-07-05","close":80301.7109},{"date":"2021-07-06","close":80653.8984},{"date":"2021-07-07","close":80301.7109},{"date":"2021-07-08","close":79245.1016},{"date":"2021-07-09","close":77836.3047},{"date":"2021-07-12","close":78892.9062},{"date":"2021-07-13","close":79245.1016},{"date":"2021-07-14","close":79245.1016},{"date":"2021-07-15","close":80301.7109},{"date":"2021-07-16","close":80301.7109},{"date":"2021-07-19","close":79597.2969},{"date":"2021-07-20","close":79597.2969},{"date":"2021-07-21","close":78892.9062},{"date":"2021-07-22","close":78892.9062},{"date":"2021-07-23","close":77484.0938},{"date":"2021-07-26","close":77131.8828},{"date":"2021-07-27","close":77131.8828},{"date":"2021-07-28","close":76075.3047},{"date":"2021-07-29","close":76075.3047},{"date":"2021-07-30","close":74666.4844},{"date":"2021-08-02","close":74666.4844},{"date":"2021-08-03","close":76427.5},{"date":"2021-08-04","close":76779.7031},{"date":"2021-08-05","close":75723.0938},{"date":"2021-08-06","close":74666.4844},{"date":"2021-08-09","close":73962.1016},{"date":"2021-08-10","close":73609.8828},{"date":"2021-08-11","close":73257.6875},{"date":"2021-08-12","close":73609.8828},{"date":"2021-08-13","close":72553.2891},{"date":"2021-08-17","close":70792.2891},{"date":"2021-08-18","close":70792.2891},{"date":"2021-08-19","close":70087.8906},{"date":"2021-08-20","close":67974.6875},{"date":"2021-08-23","close":68608.6328},{"date":"2021-08-24","close":69313.0625},{"date":"2021-08-25","close":69453.9375},{"date":"2021-08-26","close":69735.6953},{"date":"2021-08-27","close":69665.2422},{"date":"2021-08-30","close":70299.2188},{"date":"2021-08-31","close":72201.1016},{"date":"2021-09-01","close":71496.6797},{"date":"2021-09-02","close":70299.2188},{"date":"2021-09-03","close":71496.6797},{"date":"2021-09-06","close":71496.6797},{"date":"2021-09-07","close":71144.4844},{"date":"2021-09-08","close":71144.4844},{"date":"2021-09-09","close":70299.2188},{"date":"2021-09-10","close":70440.0938},{"date":"2021-09-13","close":70792.2891},{"date":"2021-09-14","close":71144.4844},{"date":"2021-09-15","close":72201.1016},{"date":"2021-09-16","close":72201.1016},{"date":"2021-09-17","close":70158.3281},{"date":"2021-09-23","close":70440.0938},{"date":"2021-09-24","close":70087.8906},{"date":"2021-09-27","close":70087.8906},{"date":"2021-09-28","close":69524.3516},{"date":"2021-09-29","close":68467.7656},{"date":"2021-09-30","close":67974.6875},{"date":"2021-10-01","close":66002.3672},{"date":"2021-10-05","close":64875.3125},{"date":"2021-10-06","close":65861.4688},{"date":"2021-10-07","close":67692.9219},{"date":"2021-10-08","close":68608.6328},{"date":"2021-10-12","close":68186.0078},{"date":"2021-10-13","close":69665.2422},{"date":"2021-10-14","close":69806.1172},{"date":"2021-10-15","close":70369.6484},{"date":"2021-10-18","close":70299.2188},{"date":"2021-10-19","close":70369.6484},{"date":"2021-10-20","close":70087.8906},{"date":"2021-10-21","close":69313.0625},{"date":"2021-10-22","close":69101.7266},{"date":"2021-10-25","close":69172.1562},{"date":"2021-10-26","close":69947.0156},{"date":"2021-10-27","close":70299.2188},{"date":"2021-10-28","close":69313.0625},{"date":"2021-10-29","close":68679.0859},{"date":"2021-11-01","close":67904.2344},{"date":"2021-11-02","close":68890.4062},{"date":"2021-11-03","close":68256.4453},{"date":"2021-11-04","close":70792.2891},{"date":"2021-11-05","close":71144.4844},{"date":"2021-11-08","close":70792.2891},{"date":"2021-11-09","close":69806.1172},{"date":"2021-11-10","close":68819.9688},{"date":"2021-11-11","close":68819.9688},{"date":"2021-11-12","close":69242.6094},{"date":"2021-11-15","close":69453.9375},{"date":"2021-11-16","close":68538.2266},{"date":"2021-11-17","close":68326.8984},{"date":"2021-11-18","close":67622.4766},{"date":"2021-11-19","close":69313.0625},{"date":"2021-11-22","close":70440.0938},{"date":"2021-11-23","close":69594.8125},{"date":"2021-11-24","close":69101.7266},{"date":"2021-11-25","close":68608.6328},{"date":"2021-11-26","close":67058.9766},{"date":"2021-11-29","close":65509.2812},{"date":"2021-11-30","close":63959.5859},{"date":"2021-12-01","close":65650.1562},{"date":"2021-12-02","close":67481.6016},{"date":"2021-12-03","close":67270.2734},{"date":"2021-12-06","close":67833.8047},{"date":"2021-12-07","close":68186.0078},{"date":"2021-12-08","close":67974.6875},{"date":"2021-12-09","close":67904.2344},{"date":"2021-12-10","close":68045.1172},{"date":"2021-12-13","close":69031.2969},{"date":"2021-12-14","close":70017.4453},{"date":"2021-12-15","close":69383.4922},{"date":"2021-12-16","close":69735.6953},{"date":"2021-12-17","close":70440.0938},{"date":"2021-12-20","close":69524.3516},{"date":"2021-12-21","close":69735.6953},{"date":"2021-12-22","close":70017.4453},{"date":"2021-12-23","close":70369.6484},{"date":"2021-12-24","close":71848.8828},{"date":"2021-12-27","close":72201.1016},{"date":"2021-12-28","close":72553.2891},{"date":"2021-12-29","close":73323.1797},{"date":"2021-12-30","close":72223.3203},{"date":"2022-01-03","close":97800.0},{"date":"2022-01-04","close":71636.75},{"date":"2022-01-05","close":72883.2422},{"date":"2022-01-06","close":72736.6016},{"date":"2022-01-07","close":73323.1797},{"date":"2022-01-10","close":72076.6719},{"date":"2022-01-11","close":72516.625},{"date":"2022-01-12","close":73323.1797},{"date":"2022-01-13","close":73689.8047},{"date":"2022-01-14","close":73689.8047},{"date":"2022-01-17","close":73249.8516},{"date":"2022-01-18","close":72663.2734},{"date":"2022-01-19","close":72223.3203},{"date":"2022-01-20","close":72443.3125},{"date":"2022-01-21","close":72443.3125},{"date":"2022-01-24","close":70390.2578},{"date":"2022-01-25","close":70463.5781},{"date":"2022-01-26","close":70463.5781},{"date":"2022-01-27","close":67384.0078},{"date":"2022-01-28","close":68337.2109},{"date":"2022-02-03","close":69803.6797},{"date":"2022-02-04","close":69657.0234},{"date":"2022-02-07","close":69803.6797},{"date":"2022-02-08","close":69803.6797},{"date":"2022-02-09","close":69803.6797},{"date":"2022-02-10","close":70096.9609},{"date":"2022-02-11","close":70096.9609},{"date":"2022-02-14","close":68703.8359},{"date":"2022-02-15","close":69143.7734},{"date":"2022-02-16","close":69657.0234},{"date":"2022-02-17","close":70023.6406},{"date":"2022-02-18","close":69143.7734},{"date":"2022-02-21","close":69143.7734},{"date":"2022-02-22","close":69143.7734},{"date":"2022-02-23","close":69143.7734},{"date":"2022-02-24","close":65037.6719},{"date":"2022-02-25","close":65037.6719},{"date":"2022-02-28","close":65037.6719},{"date":"2022-03-02","close":63057.9336},{"date":"2022-03-03","close":64671.0664},{"date":"2022-03-04","close":64671.0664},{"date":"2022-03-07","close":62398.0352},{"date":"2022-03-08","close":62324.6953},{"date":"2022-03-10","close":62324.6953},{"date":"2022-03-11","close":62691.3281},{"date":"2022-03-14","close":60858.2344},{"date":"2022-03-15","close":60125.0078},{"date":"2022-03-16","close":60638.2852},{"date":"2022-03-17","close":60564.9648},{"date":"2022-03-18","close":60638.2852},{"date":"2022-03-21","close":60638.2852},{"date":"2022-03-22","close":61078.2109},{"date":"2022-03-23","close":61371.5273},{"date":"2022-03-24","close":61371.5273},{"date":"2022-03-25","close":61004.8828},{"date":"2022-03-28","close":61224.8516},{"date":"2022-03-29","close":61884.7617},{"date":"2022-03-30","close":63424.5547},{"date":"2022-03-31","close":63204.5938},{"date":"2022-04-01","close":62544.6797},{"date":"2022-04-04","close":62764.6484},{"date":"2022-04-05","close":63057.9336},{"date":"2022-04-06","close":63204.5938},{"date":"2022-04-07","close":62837.9648},{"date":"2022-04-08","close":62764.6484},{"date":"2022-04-11","close":63644.5156},{"date":"2022-04-12","close":63204.5938},{"date":"2022-04-13","close":63791.168},{"date":"2022-04-14","close":64377.75},{"date":"2022-04-15","close":64524.4023},{"date":"2022-04-18","close":65184.3164},{"date":"2022-04-19","close":65770.8984},{"date":"2022-04-20","close":66650.7734},{"date":"2022-04-21","close":67310.6875},{"date":"2022-04-22","close":67237.3672},{"date":"2022-04-25","close":66870.75},{"date":"2022-04-26","close":68190.5625},{"date":"2022-04-27","close":68263.8828},{"date":"2022-04-28","close":68923.7969},{"date":"2022-04-29","close":69217.0859},{"date":"2022-05-02","close":69437.0547},{"date":"2022-05-03","close":68703.8359},{"date":"2022-05-04","close":68777.1484},{"date":"2022-05-06","close":68043.9219},{"date":"2022-05-09","close":91300.0},{"date":"2022-05-10","close":67237.3672},{"date":"2022-05-11","close":67164.0469},{"date":"2022-05-12","close":66577.4531},{"date":"2022-05-13","close":67457.3203},{"date":"2022-05-16","close":67310.6875},{"date":"2022-05-17","close":67310.6875},{"date":"2022-05-18","close":67237.3672},{"date":"2022-05-19","close":66724.1016},{"date":"2022-05-20","close":67970.6094},{"date":"2022-05-23","close":68337.2109},{"date":"2022-05-24","close":68263.8828},{"date":"2022-05-25","close":68117.25},{"date":"2022-05-26","close":68410.5234},{"date":"2022-05-27","close":68263.8828},{"date":"2022-05-30","close":68630.5078},{"date":"2022-05-31","close":68263.8828},{"date":"2022-06-02","close":67970.6094},{"date":"2022-06-03","close":67970.6094},{"date":"2022-06-07","close":66724.1016},{"date":"2022-06-08","close":66724.1016},{"date":"2022-06-09","close":66870.75},{"date":"2022-06-10","close":66870.75},{"date":"2022-06-13","close":64597.7188},{"date":"2022-06-14","close":63204.5938},{"date":"2022-06-15","close":63424.5547},{"date":"2022-06-16","close":63644.5156},{"date":"2022-06-17","close":61884.7617},{"date":"2022-06-20","close":61958.0898},{"date":"2022-06-21","close":62398.0352},{"date":"2022-06-22","close":61591.4766},{"date":"2022-06-23","close":61224.8516},{"date":"2022-06-24","close":62324.6953},{"date":"2022-06-27","close":64157.7969},{"date":"2022-06-28","close":65770.8984},{"date":"2022-06-29","close":64065.4531},{"date":"2022-06-30","close":64510.3438},{"date":"2022-07-01","close":64806.9453},{"date":"2022-07-04","close":63768.8477},{"date":"2022-07-05","close":63620.5586},{"date":"2022-07-06","close":63768.8477},{"date":"2022-07-07","close":63991.3047},{"date":"2022-07-08","close":64510.3438},{"date":"2022-07-11","close":64955.2422},{"date":"2022-07-12","close":65029.4023},{"date":"2022-07-13","close":65103.5547},{"date":"2022-07-14","close":65548.4531},{"date":"2022-07-15","close":65845.0547},{"date":"2022-07-18","close":66512.3984},{"date":"2022-07-19","close":67253.8984},{"date":"2022-07-20","close":67772.9453},{"date":"2022-07-21","close":68440.2891},{"date":"2022-07-22","close":69107.625},{"date":"2022-07-25","close":69997.4297},{"date":"2022-07-26","close":69849.1406},{"date":"2022-07-27","close":69700.8281},{"date":"2022-07-28","close":69255.9219},{"date":"2022-07-29","close":69774.9922},{"date":"2022-08-01","close":69255.9219},{"date":"2022-08-02","close":69552.5312},{"date":"2022-08-03","close":69774.9922},{"date":"2022-08-04","close":69478.3984},{"date":"2022-08-05","close":68662.7422},{"date":"2022-08-08","close":68885.1797},{"date":"2022-08-09","close":68514.4453},{"date":"2022-08-10","close":67772.9453},{"date":"2022-08-11","close":68514.4453},{"date":"2022-08-12","close":69033.4922},{"date":"2022-08-16","close":69552.5312},{"date":"2022-08-17","close":67550.4922},{"date":"2022-08-18","close":65696.7578},{"date":"2022-08-19","close":66438.25},{"date":"2022-08-22","close":65919.2031},{"date":"2022-08-23","close":66141.6484},{"date":"2022-08-24","close":66215.8047},{"date":"2022-08-25","close":67402.1875},{"date":"2022-08-26","close":67476.3438},{"date":"2022-08-29","close":66215.8047},{"date":"2022-08-30","close":67995.3828},{"date":"2022-08-31","close":67624.6406},{"date":"2022-09-01","close":67698.7734},{"date":"2022-09-02","close":67847.0859},{"date":"2022-09-05","close":68662.7422},{"date":"2022-09-06","close":68959.3359},{"date":"2022-09-07","close":69255.9219},{"date":"2022-09-08","close":69330.1094},{"date":"2022-09-13","close":69404.2266},{"date":"2022-09-14","close":68736.8906},{"date":"2022-09-15","close":68959.3359},{"date":"2022-09-16","close":69330.1094},{"date":"2022-09-19","close":68662.7422},{"date":"2022-09-20","close":68217.8359},{"date":"2022-09-21","close":67105.6016},{"date":"2022-09-22","close":67105.6016},{"date":"2022-09-23","close":66438.25},{"date":"2022-09-26","close":63546.4062},{"date":"2022-09-27","close":64139.6133},{"date":"2022-09-28","close":62879.0586},{"date":"2022-09-29","close":63472.2539},{"date":"2022-09-30","close":62360.0039},{"date":"2022-10-04","close":63323.9648},{"date":"2022-10-05","close":62285.8594},{"date":"2022-10-06","close":62434.1562},{"date":"2022-10-07","close":62063.4023},{"date":"2022-10-11","close":58504.2148},{"date":"2022-10-12","close":58430.0664},{"date":"2022-10-13","close":58059.3164},{"date":"2022-10-14","close":58355.9102},{"date":"2022-10-17","close":58355.9102},{"date":"2022-10-18","close":58578.3672},{"date":"2022-10-19","close":58652.5195},{"date":"2022-10-20","close":58874.9609},{"date":"2022-10-21","close":58726.6641},{"date":"2022-10-24","close":57688.5625},{"date":"2022-10-25","close":57021.2109},{"date":"2022-10-26","close":57095.375},{"date":"2022-10-27","close":57466.1172},{"date":"2022-10-28","close":57836.8555},{"date":"2022-10-31","close":58133.4688},{"date":"2022-11-01","close":57911.0117},{"date":"2022-11-02","close":58578.3672},{"date":"2022-11-03","close":57391.9688},{"date":"2022-11-04","close":57391.9688},{"date":"2022-11-07","close":59171.5664},{"date":"2022-11-08","close":59542.3164},{"date":"2022-11-09","close":60209.6602},{"date":"2022-11-10","close":60209.6602},{"date":"2022-11-11","close":60728.7109},{"date":"2022-11-14","close":62137.5625},{"date":"2022-11-15","close":61915.1133},{"date":"2022-11-16","close":61247.7539},{"date":"2022-11-17","close":60135.5195},{"date":"2022-11-18","close":59987.2188},{"date":"2022-11-21","close":59319.8672},{"date":"2022-11-22","close":58874.9609},{"date":"2022-11-23","close":58800.8203},{"date":"2022-11-24","close":59097.4023},{"date":"2022-11-25","close":58800.8203},{"date":"2022-11-28","close":58874.9609},{"date":"2022-11-29","close":59171.5664},{"date":"2022-11-30","close":62137.5625},{"date":"2022-12-01","close":60951.1523},{"date":"2022-12-02","close":59764.7617},{"date":"2022-12-05","close":59171.5664},{"date":"2022-12-06","close":59097.4023},{"date":"2022-12-07","close":58800.8203},{"date":"2022-12-08","close":58949.1289},{"date":"2022-12-09","close":58949.1289},{"date":"2022-12-12","close":59171.5664},{"date":"2022-12-13","close":58504.2148},{"date":"2022-12-14","close":59542.3164},{"date":"2022-12-15","close":59097.4023},{"date":"2022-12-16","close":59616.4609},{"date":"2022-12-19","close":58800.8203},{"date":"2022-12-20","close":58800.8203},{"date":"2022-12-21","close":58800.8203},{"date":"2022-12-22","close":59764.7617},{"date":"2022-12-23","close":59245.7148},{"date":"2022-12-26","close":59319.8672},{"date":"2022-12-27","close":59838.9102},{"date":"2022-12-28","close":61482.1797},{"date":"2022-12-29","close":59317.8789},{"date":"2023-01-02","close":59879.0078},{"date":"2023-01-03","close":59879.0078},{"date":"2023-01-04","close":60520.2656},{"date":"2023-01-05","close":61001.2266},{"date":"2023-01-06","close":61802.8164},{"date":"2023-01-09","close":62764.7383},{"date":"2023-01-10","close":62363.9297},{"date":"2023-01-11","close":62283.7695},{"date":"2023-01-12","close":63245.6797},{"date":"2023-01-13","close":64528.2227},{"date":"2023-01-16","close":63967.1211},{"date":"2023-01-17","close":64127.4375},{"date":"2023-01-18","close":64127.4375},{"date":"2023-01-19","close":64367.9062},{"date":"2023-01-20","close":63886.957},{"date":"2023-01-25","close":64047.2734},{"date":"2023-01-26","close":66452.0547},{"date":"2023-01-27","close":66371.8906},{"date":"2023-01-30","close":69177.4766},{"date":"2023-01-31","close":68856.8359},{"date":"2023-02-01","close":69898.9062},{"date":"2023-02-02","close":69738.5859},{"date":"2023-02-03","close":70940.9688},{"date":"2023-02-06","close":69818.75},{"date":"2023-02-07","close":69898.9062},{"date":"2023-02-08","close":70460.0234},{"date":"2023-02-09","close":71421.9297},{"date":"2023-02-10","close":72223.5234},{"date":"2023-02-13","close":72464.0},{"date":"2023-02-14","close":73987.0234},{"date":"2023-02-15","close":73746.5469},{"date":"2023-02-16","close":74948.9453},{"date":"2023-02-17","close":75750.5547},{"date":"2023-02-20","close":74307.6719},{"date":"2023-02-21","close":74708.4688},{"date":"2023-02-22","close":73666.3984},{"date":"2023-02-23","close":74467.9766},{"date":"2023-02-24","close":73586.2422},{"date":"2023-02-27","close":73105.2734},{"date":"2023-02-28","close":73906.8672},{"date":"2023-03-02","close":74628.3125},{"date":"2023-03-03","close":73666.3984},{"date":"2023-03-06","close":75349.7344},{"date":"2023-03-07","close":75269.5703},{"date":"2023-03-08","close":75750.5547},{"date":"2023-03-09","close":75429.8984},{"date":"2023-03-10","close":75109.2656},{"date":"2023-03-13","close":75510.0547},{"date":"2023-03-14","close":74147.3516},{"date":"2023-03-15","close":74868.7812},{"date":"2023-03-16","close":73586.2422},{"date":"2023-03-17","close":73987.0234},{"date":"2023-03-20","close":72624.3125},{"date":"2023-03-21","close":72383.8516},{"date":"2023-03-22","close":73265.5938},{"date":"2023-03-23","close":73746.5469},{"date":"2023-03-24","close":73746.5469},{"date":"2023-03-27","close":72143.375},{"date":"2023-03-28","close":73746.5469},{"date":"2023-03-29","close":74307.6719},{"date":"2023-03-30","close":74548.1406},{"date":"2023-03-31","close":75670.3672},{"date":"2023-04-03","close":75910.8438},{"date":"2023-04-04","close":75429.8984},{"date":"2023-04-05","close":76071.1719},{"date":"2023-04-06","close":75510.0547},{"date":"2023-04-07","close":75029.0938},{"date":"2023-04-10","close":75349.7344},{"date":"2023-04-11","close":76712.4297},{"date":"2023-04-12","close":78475.9453},{"date":"2023-04-13","close":77674.3594},{"date":"2023-04-14","close":77193.4062},{"date":"2023-04-17","close":76952.9219},{"date":"2023-04-18","close":77433.8828},{"date":"2023-04-19","close":78155.3047},{"date":"2023-04-20","close":77433.8828},{"date":"2023-04-21","close":77353.7109},{"date":"2023-04-24","close":77754.5312},{"date":"2023-04-25","close":80800.5625},{"date":"2023-04-26","close":86491.8828},{"date":"2023-04-27","close":86171.2422},{"date":"2023-04-28","close":84968.8516},{"date":"2023-05-02","close":86972.8281},{"date":"2023-05-03","close":86812.5},{"date":"2023-05-04","close":86972.8281},{"date":"2023-05-08","close":87453.7812},{"date":"2023-05-09","close":89137.1406},{"date":"2023-05-10","close":90339.5156},{"date":"2023-05-11","close":88576.0156},{"date":"2023-05-12","close":87934.7422},{"date":"2023-05-15","close":86251.3984},{"date":"2023-05-16","close":86251.3984},{"date":"2023-05-17","close":87774.4375},{"date":"2023-05-18","close":88896.6484},{"date":"2023-05-19","close":88095.0625},{"date":"2023-05-22","close":88095.0625},{"date":"2023-05-23","close":88175.2266},{"date":"2023-05-24","close":87854.5859},{"date":"2023-05-25","close":86812.5},{"date":"2023-05-26","close":86572.0312},{"date":"2023-05-30","close":84968.8516},{"date":"2023-05-31","close":84487.8984},{"date":"2023-06-01","close":83045.0312},{"date":"2023-06-02","close":85930.7578},{"date":"2023-06-05","close":87854.5859},{"date":"2023-06-07","close":85369.6484},{"date":"2023-06-08","close":86171.2422},{"date":"2023-06-09","close":86411.7188},{"date":"2023-06-12","close":86010.9141},{"date":"2023-06-13","close":85610.125},{"date":"2023-06-14","close":85930.7578},{"date":"2023-06-15","close":86491.8828},{"date":"2023-06-16","close":85449.8047},{"date":"2023-06-19","close":85529.9688},{"date":"2023-06-20","close":85209.3281},{"date":"2023-06-21","close":88175.2266},{"date":"2023-06-22","close":88095.0625},{"date":"2023-06-23","close":87453.7812},{"date":"2023-06-26","close":88736.3438},{"date":"2023-06-27","close":89217.2969},{"date":"2023-06-28","close":89056.9688},{"date":"2023-06-29","close":88081.8984},{"date":"2023-06-30","close":88406.9219},{"date":"2023-07-03","close":88569.4453},{"date":"2023-07-04","close":89056.9688},{"date":"2023-07-05","close":89625.7734},{"date":"2023-07-06","close":89625.7734},{"date":"2023-07-07","close":87838.125},{"date":"2023-07-10","close":89138.2344},{"date":"2023-07-11","close":89219.4766},{"date":"2023-07-12","close":88975.7188},{"date":"2023-07-13","close":88406.9219},{"date":"2023-07-14","close":89219.4766},{"date":"2023-07-17","close":87188.0703},{"date":"2023-07-18","close":85644.2188},{"date":"2023-07-19","close":86456.7656},{"date":"2023-07-20","close":84994.1484},{"date":"2023-07-21","close":84994.1484},{"date":"2023-07-24","close":84262.8359},{"date":"2023-07-25","close":85481.7109},{"date":"2023-07-26","close":84262.8359},{"date":"2023-07-27","close":86050.4766},{"date":"2023-07-28","close":87350.5938},{"date":"2023-07-31","close":87106.8203},{"date":"2023-08-01","close":87513.1172},{"date":"2023-08-02","close":85075.4141},{"date":"2023-08-03","close":84912.8906},{"date":"2023-08-04","close":85644.2188},{"date":"2023-08-07","close":84587.875},{"date":"2023-08-08","close":84019.0859},{"date":"2023-08-09","close":83369.0391},{"date":"2023-08-10","close":82312.6953},{"date":"2023-08-11","close":81987.6641},{"date":"2023-08-14","close":82718.9766},{"date":"2023-08-16","close":81662.6484},{"date":"2023-08-17","close":83287.7734},{"date":"2023-08-18","close":82637.7188},{"date":"2023-08-21","close":82312.6953},{"date":"2023-08-22","close":82881.4922},{"date":"2023-08-23","close":82881.4922},{"date":"2023-08-24","close":82800.2344},{"date":"2023-08-25","close":82556.4766},{"date":"2023-08-28","close":82312.6953},{"date":"2023-08-29","close":82393.9531},{"date":"2023-08-30","close":82312.6953},{"date":"2023-08-31","close":82718.9766},{"date":"2023-09-01","close":82718.9766},{"date":"2023-09-04","close":82718.9766},{"date":"2023-09-05","close":82150.1719},{"date":"2023-09-06","close":81743.9141},{"date":"2023-09-07","close":81256.3594},{"date":"2023-09-08","close":81175.1172},{"date":"2023-09-11","close":82718.9766},{"date":"2023-09-12","close":82637.7188},{"date":"2023-09-13","close":84425.3516},{"date":"2023-09-14","close":84831.6484},{"date":"2023-09-15","close":85400.4375},{"date":"2023-09-18","close":84669.1406},{"date":"2023-09-19","close":84831.6484},{"date":"2023-09-20","close":86131.7422},{"date":"2023-09-21","close":85887.9688},{"date":"2023-09-22","close":86131.7422},{"date":"2023-09-25","close":86294.2656},{"date":"2023-09-26","close":85882.1562},{"date":"2023-09-27","close":86623.9375},{"date":"2023-10-04","close":86129.4141},{"date":"2023-10-05","close":85305.2188},{"date":"2023-10-06","close":85964.5703},{"date":"2023-10-10","close":84233.75},{"date":"2023-10-11","close":85634.8906},{"date":"2023-10-12","close":84810.6953},{"date":"2023-10-13","close":84645.8359},{"date":"2023-10-16","close":84398.5859},{"date":"2023-10-17","close":85305.2188},{"date":"2023-10-18","close":87448.1484},{"date":"2023-10-19","close":86211.8359},{"date":"2023-10-20","close":83904.0625},{"date":"2023-10-23","close":84563.4375},{"date":"2023-10-24","close":84810.6953},{"date":"2023-10-25","close":84645.8359},{"date":"2023-10-26","close":83244.7031},{"date":"2023-10-27","close":82832.5938},{"date":"2023-10-30","close":82585.3438},{"date":"2023-10-31","close":82090.8125},{"date":"2023-11-01","close":82173.2344},{"date":"2023-11-02","close":82997.4375},{"date":"2023-11-03","close":83491.9531},{"date":"2023-11-06","close":84810.6953},{"date":"2023-11-07","close":84316.1562},{"date":"2023-11-08","close":83574.3828},{"date":"2023-11-09","close":83821.6406},{"date":"2023-11-10","close":83821.6406},{"date":"2023-11-13","close":84398.5859},{"date":"2023-11-14","close":85882.1562},{"date":"2023-11-15","close":88189.9453},{"date":"2023-11-16","close":89014.125},{"date":"2023-11-17","close":88519.6094},{"date":"2023-11-20","close":88519.6094},{"date":"2023-11-21","close":89178.9688},{"date":"2023-11-22","close":88766.8828},{"date":"2023-11-23","close":88931.7109},{"date":"2023-11-24","close":88602.0234},{"date":"2023-11-27","close":88519.6094},{"date":"2023-11-28","close":89343.8203},{"date":"2023-11-29","close":89591.0781},{"date":"2023-11-30","close":89096.5469},{"date":"2023-12-01","close":88766.8828},{"date":"2023-12-04","close":88684.4531},{"date":"2023-12-05","close":88931.7109},{"date":"2023-12-06","close":88849.2891},{"date":"2023-12-07","close":88849.2891},{"date":"2023-12-08","close":89096.5469},{"date":"2023-12-11","close":89343.8203},{"date":"2023-12-12","close":90085.6016},{"date":"2023-12-13","close":90744.9531},{"date":"2023-12-14","close":91157.0703},{"date":"2023-12-15","close":91569.1641},{"date":"2023-12-18","close":90168.0234},{"date":"2023-12-19","close":90909.8125},{"date":"2023-12-20","close":92970.3203},{"date":"2023-12-21","close":92640.6484},{"date":"2023-12-22","close":92310.9531},{"date":"2023-12-26","close":92475.7969},{"date":"2023-12-27","close":92063.6953},{"date":"2023-12-28","close":93547.2578},{"date":"2024-01-02","close":92558.2188},{"date":"2024-01-03","close":91651.5859},{"date":"2024-01-04","close":90003.1797},{"date":"2024-01-05","close":89014.125},{"date":"2024-01-08","close":89508.6641},{"date":"2024-01-09","close":90003.1797},{"date":"2024-01-10","close":90003.1797},{"date":"2024-01-11","close":90003.1797},{"date":"2024-01-12","close":90085.6016},{"date":"2024-01-15","close":90662.5469},{"date":"2024-01-16","close":90168.0234},{"date":"2024-01-17","close":88931.7109},{"date":"2024-01-18","close":88025.1016},{"date":"2024-01-19","close":89014.125},{"date":"2024-01-22","close":89096.5469},{"date":"2024-01-23","close":89673.5078},{"date":"2024-01-24","close":90497.7031},{"date":"2024-01-25","close":92310.9531},{"date":"2024-01-26","close":93217.5859},{"date":"2024-01-29","close":97833.125},{"date":"2024-01-30","close":96349.5469},{"date":"2024-01-31","close":97421.0234},{"date":"2024-02-01","close":101542.0547},{"date":"2024-02-02","close":107393.8984},{"date":"2024-02-05","close":111020.3984},{"date":"2024-02-06","close":111679.7812},{"date":"2024-02-07","close":120004.2344},{"date":"2024-02-08","close":120086.6562},{"date":"2024-02-13","close":124042.8359},{"date":"2024-02-14","close":128246.2734},{"date":"2024-02-15","close":122559.2812},{"date":"2024-02-16","close":129565.0234},{"date":"2024-02-19","close":133603.625},{"date":"2024-02-20","close":129317.7422},{"date":"2024-02-21","close":126762.7031},{"date":"2024-02-22","close":129894.6953},{"date":"2024-02-23","close":130306.7969},{"date":"2024-02-26","close":126845.1406},{"date":"2024-02-27","close":125526.4297},{"date":"2024-02-28","close":134034.4688},{"date":"2024-02-29","close":139182.9219},{"date":"2024-03-04","close":144854.9531},{"date":"2024-03-05","close":143982.3438},{"date":"2024-03-06","close":141364.4688},{"date":"2024-03-07","close":139008.3906},{"date":"2024-03-08","close":140928.1719},{"date":"2024-03-11","close":136477.7969},{"date":"2024-03-12","close":136128.7344},{"date":"2024-03-13","close":138746.625},{"date":"2024-03-14","close":143371.5},{"date":"2024-03-15","close":137874.0},{"date":"2024-03-18","close":136128.7344},{"date":"2024-03-19","close":131416.6094},{"date":"2024-03-20","close":134034.4688},{"date":"2024-03-21","close":141539.0},{"date":"2024-03-22","close":138484.8125},{"date":"2024-03-25","close":137001.375},{"date":"2024-03-26","close":136739.5625},{"date":"2024-03-27","close":139968.2656},{"date":"2024-03-28","close":139703.1875},{"date":"2024-03-29","close":137847.5312},{"date":"2024-04-01","close":132722.4531},{"date":"2024-04-02","close":127862.4375},{"date":"2024-04-03","close":126448.625},{"date":"2024-04-04","close":133782.8281},{"date":"2024-04-05","close":131573.7031},{"date":"2024-04-08","close":133606.0938},{"date":"2024-04-09","close":129806.4375},{"date":"2024-04-11","close":132280.625},{"date":"2024-04-12","close":131220.25},{"date":"2024-04-15","close":132810.8281},{"date":"2024-04-16","close":130159.9062},{"date":"2024-04-17","close":127774.0859},{"date":"2024-04-18","close":128127.5156},{"date":"2024-04-19","close":128657.7031},{"date":"2024-04-22","close":132810.8281},{"date":"2024-04-23","close":135196.625},{"date":"2024-04-24","close":137847.5312},{"date":"2024-04-25","close":136963.9219},{"date":"2024-04-26","close":136787.1875},{"date":"2024-04-29","close":139879.9219},{"date":"2024-04-30","close":139968.2656},{"date":"2024-05-02","close":137847.5312},{"date":"2024-05-03","close":135991.9062},{"date":"2024-05-07","close":137052.2812},{"date":"2024-05-08","close":137582.4531},{"date":"2024-05-09","close":135196.625},{"date":"2024-05-10","close":135019.8906},{"date":"2024-05-13","close":134843.1875},{"date":"2024-05-14","close":136257.0},{"date":"2024-05-16","close":137759.1875},{"date":"2024-05-17","close":137670.8281},{"date":"2024-05-20","close":139261.3594},{"date":"2024-05-21","close":139526.4688},{"date":"2024-05-22","close":147214.1094},{"date":"2024-05-23","close":143944.6406},{"date":"2024-05-24","close":142442.4531},{"date":"2024-05-27","close":141735.5469},{"date":"2024-05-28","close":140233.3594},{"date":"2024-05-29","close":138201.0},{"date":"2024-05-30","close":136787.1875},{"date":"2024-05-31","close":135550.1094},{"date":"2024-06-03","close":140056.625},{"date":"2024-06-04","close":136522.0781},{"date":"2024-06-05","close":137494.0781},{"date":"2024-06-07","close":137582.4531},{"date":"2024-06-10","close":138642.8125},{"date":"2024-06-11","close":141382.1094},{"date":"2024-06-12","close":140763.5469},{"date":"2024-06-13","close":140233.3594},{"date":"2024-06-14","close":140321.7344},{"date":"2024-06-17","close":144033.0156},{"date":"2024-06-18","close":145888.6562},{"date":"2024-06-19","close":147567.5625},{"date":"2024-06-20","close":147479.2031},{"date":"2024-06-21","close":144474.8438},{"date":"2024-06-24","close":144916.6406},{"date":"2024-06-25","close":149334.8594},{"date":"2024-06-26","close":153753.0156},{"date":"2024-06-27","close":166625.3906},{"date":"2024-06-28","close":162513.3906},{"date":"2024-07-01","close":160636.1719},{"date":"2024-07-02","close":154468.1719},{"date":"2024-07-03","close":160010.4219},{"date":"2024-07-04","close":159563.4844},{"date":"2024-07-05","close":158937.7344},{"date":"2024-07-08","close":158311.9844},{"date":"2024-07-09","close":153216.7031},{"date":"2024-07-10","close":151965.2344},{"date":"2024-07-11","close":151518.25},{"date":"2024-07-12","close":149283.4688},{"date":"2024-07-15","close":149104.6875},{"date":"2024-07-16","close":150088.0},{"date":"2024-07-17","close":148836.5312},{"date":"2024-07-18","close":146244.1719},{"date":"2024-07-19","close":148657.7188},{"date":"2024-07-22","close":144635.125},{"date":"2024-07-23","close":149283.4688},{"date":"2024-07-24","close":146869.9219},{"date":"2024-07-25","close":143562.4219},{"date":"2024-07-26","close":141774.625},{"date":"2024-07-29","close":145707.8125},{"date":"2024-07-30","close":145886.6094},{"date":"2024-07-31","close":148210.7812},{"date":"2024-08-01","close":149104.6875},{"date":"2024-08-02","close":143473.0312},{"date":"2024-08-05","close":133818.7812},{"date":"2024-08-06","close":138198.9375},{"date":"2024-08-07","close":141595.8125},{"date":"2024-08-08","close":141864.0},{"date":"2024-08-09","close":148121.3906},{"date":"2024-08-12","close":147942.5938},{"date":"2024-08-13","close":147853.2031},{"date":"2024-08-14","close":144813.9062},{"date":"2024-08-16","close":149283.4688},{"date":"2024-08-19","close":149194.0625},{"date":"2024-08-20","close":149283.4688},{"date":"2024-08-21","close":149283.4688},{"date":"2024-08-22","close":149283.4688},{"date":"2024-08-23","close":150624.3594},{"date":"2024-08-26","close":150713.7344},{"date":"2024-08-27","close":150177.375},{"date":"2024-08-28","close":157328.6875},{"date":"2024-08-29","close":166267.8125},{"date":"2024-08-30","close":162245.2031},{"date":"2024-09-02","close":160010.4219},{"date":"2024-09-03","close":155540.875},{"date":"2024-09-04","close":151786.4062},{"date":"2024-09-05","close":149909.2031},{"date":"2024-09-06","close":148389.5469},{"date":"2024-09-09","close":148389.5469},{"date":"2024-09-10","close":150356.1562},{"date":"2024-09-11","close":146869.9219},{"date":"2024-09-12","close":149730.4375},{"date":"2024-09-13","close":154646.9219},{"date":"2024-09-19","close":160814.9531},{"date":"2024-09-20","close":161798.2656},{"date":"2024-09-23","close":159652.8594},{"date":"2024-09-24","close":159027.125},{"date":"2024-09-25","close":159652.8594},{"date":"2024-09-26","close":161798.2656},{"date":"2024-09-27","close":159448.125},{"date":"2024-09-30","close":153572.7656},{"date":"2024-10-02","close":152126.5312},{"date":"2024-10-04","close":151855.3438},{"date":"2024-10-07","close":158182.6562},{"date":"2024-10-08","close":157640.2969},{"date":"2024-10-10","close":158815.375},{"date":"2024-10-11","close":158634.5938},{"date":"2024-10-14","close":158634.5938},{"date":"2024-10-15","close":155561.3281},{"date":"2024-10-16","close":153663.1406},{"date":"2024-10-17","close":150409.1094},{"date":"2024-10-18","close":150951.4531},{"date":"2024-10-21","close":152759.25},{"date":"2024-10-22","close":152036.1406},{"date":"2024-10-23","close":154115.1094},{"date":"2024-10-24","close":148962.8438},{"date":"2024-10-25","close":147878.1875},{"date":"2024-10-28","close":146974.2969},{"date":"2024-10-29","close":145528.0312},{"date":"2024-10-30","close":144262.5781},{"date":"2024-10-31","close":142274.0156},{"date":"2024-11-01","close":143629.8438},{"date":"2024-11-04","close":142545.1875},{"date":"2024-11-05","close":142906.7344},{"date":"2024-11-06","close":140375.7969},{"date":"2024-11-07","close":140375.7969},{"date":"2024-11-08","close":139833.4375},{"date":"2024-11-11","close":141641.2656},{"date":"2024-11-12","close":138568.0},{"date":"2024-11-13","close":135585.125},{"date":"2024-11-14","close":135856.2969},{"date":"2024-11-15","close":138568.0},{"date":"2024-11-18","close":142545.1875},{"date":"2024-11-19","close":142093.2188},{"date":"2024-11-20","close":142816.3438},{"date":"2024-11-21","close":141731.6562},{"date":"2024-11-22","close":141822.0469},{"date":"2024-11-25","close":142274.0156},{"date":"2024-11-26","close":147245.4531},{"date":"2024-11-27","close":146341.5625},{"date":"2024-11-28","close":143268.2812},{"date":"2024-11-29","close":141912.4375},{"date":"2024-12-02","close":140918.1406},{"date":"2024-12-03","close":141912.4375},{"date":"2024-12-04","close":138748.7812},{"date":"2024-12-05","close":137212.1562},{"date":"2024-12-06","close":139381.5156},{"date":"2024-12-09","close":135223.5625},{"date":"2024-12-10","close":141098.9375},{"date":"2024-12-11","close":140918.1406},{"date":"2024-12-12","close":140737.375},{"date":"2024-12-13","close":141822.0469},{"date":"2024-12-16","close":139833.4375},{"date":"2024-12-17","close":137121.75},{"date":"2024-12-18","close":139923.8594},{"date":"2024-12-19","close":137844.8906},{"date":"2024-12-20","close":136308.25},{"date":"2024-12-23","close":138025.6719},{"date":"2024-12-24","close":138025.6719},{"date":"2024-12-26","close":140466.1875},{"date":"2024-12-27","close":138839.1875},{"date":"2024-12-30","close":137935.2656},{"date":"2025-01-02","close":139381.5156},{"date":"2025-01-03","close":139381.5156},{"date":"2025-01-06","close":138116.0625},{"date":"2025-01-07","close":138025.6719},{"date":"2025-01-08","close":140737.375},{"date":"2025-01-09","close":140556.5938},{"date":"2025-01-10","close":144081.8281},{"date":"2025-01-13","close":142635.5469},{"date":"2025-01-14","close":144172.2031},{"date":"2025-01-15","close":142997.125},{"date":"2025-01-16","close":142725.9375},{"date":"2025-01-17","close":139652.6719},{"date":"2025-01-20","close":139562.2812},{"date":"2025-01-21","close":139923.8594},{"date":"2025-01-22","close":140827.7656},{"date":"2025-01-23","close":141460.5},{"date":"2025-01-24","close":141912.4375},{"date":"2025-01-31","close":145528.0312},{"date":"2025-02-03","close":142274.0156},{"date":"2025-02-04","close":143901.0156},{"date":"2025-02-05","close":144624.1562},{"date":"2025-02-06","close":143991.4219},{"date":"2025-02-07","close":144172.2031},{"date":"2025-02-10","close":143901.0156},{"date":"2025-02-11","close":143720.2344},{"date":"2025-02-12","close":141731.6562},{"date":"2025-02-13","close":144081.8281},{"date":"2025-02-14","close":143720.2344},{"date":"2025-02-17","close":141189.3281},{"date":"2025-02-18","close":141460.5},{"date":"2025-02-19","close":142002.8438},{"date":"2025-02-20","close":141731.6562},{"date":"2025-02-21","close":144714.5312},{"date":"2025-02-24","close":146341.5625},{"date":"2025-02-25","close":143268.2812},{"date":"2025-02-26","close":144352.9688},{"date":"2025-02-27","close":144493.9062},{"date":"2025-02-28","close":140454.0781},{"date":"2025-03-04","close":138011.4219},{"date":"2025-03-05","close":138293.2344},{"date":"2025-03-06","close":137165.8281},{"date":"2025-03-07","close":137917.4531},{"date":"2025-03-10","close":137635.5938},{"date":"2025-03-11","close":137165.8281},{"date":"2025-03-12","close":139044.8438},{"date":"2025-03-13","close":139138.7812},{"date":"2025-03-14","close":138011.4219},{"date":"2025-03-17","close":137259.7812},{"date":"2025-03-18","close":139984.3281},{"date":"2025-03-19","close":142802.8125},{"date":"2025-03-20","close":142145.1562},{"date":"2025-03-21","close":141299.6094},{"date":"2025-03-24","close":144024.1406},{"date":"2025-03-25","close":148533.7188},{"date":"2025-03-26","close":150882.4531},{"date":"2025-03-27","close":147500.2656},{"date":"2025-03-28","close":142333.0625},{"date":"2025-03-31","close":138387.2031},{"date":"2025-04-01","close":138762.9844},{"date":"2025-04-02","close":135850.5781},{"date":"2025-04-03","close":134253.4219},{"date":"2025-04-04","close":132844.1875},{"date":"2025-04-07","close":125798.0078},{"date":"2025-04-08","close":125985.8906},{"date":"2025-04-09","close":124858.5156},{"date":"2025-04-10","close":130401.5156},{"date":"2025-04-11","close":125328.25},{"date":"2025-04-14","close":126267.75},{"date":"2025-04-15","close":130495.4609},{"date":"2025-04-16","close":129931.7812},{"date":"2025-04-17","close":130683.3672},{"date":"2025-04-18","close":134253.4219},{"date":"2025-04-21","close":134253.4219},{"date":"2025-04-22","close":134347.3906},{"date":"2025-04-23","close":136977.9531},{"date":"2025-04-24","close":136790.0469},{"date":"2025-04-25","close":138293.2344},{"date":"2025-04-28","close":138481.1406},{"date":"2025-04-29","close":140266.1875},{"date":"2025-04-30","close":140829.875},{"date":"2025-05-02","close":140829.875},{"date":"2025-05-07","close":139232.7188},{"date":"2025-05-08","close":139608.5312},{"date":"2025-05-09","close":141299.6094},{"date":"2025-05-12","close":144024.1406},{"date":"2025-05-13","close":144305.9844},{"date":"2025-05-14","close":144681.7812},{"date":"2025-05-15","close":142708.8594},{"date":"2025-05-16","close":143272.5469},{"date":"2025-05-19","close":140641.9688},{"date":"2025-05-20","close":140454.0781},{"date":"2025-05-21","close":140078.2969},{"date":"2025-05-22","close":137165.8281},{"date":"2025-05-23","close":136977.9531},{"date":"2025-05-26","close":137823.5},{"date":"2025-05-27","close":137259.7812},{"date":"2025-05-28","close":138762.9844},{"date":"2025-05-29","close":143159.0781},{"date":"2025-05-30","close":141343.2969},{"date":"2025-06-02","close":140005.3594},{"date":"2025-06-04","close":143254.625},{"date":"2025-06-05","close":144783.7188},{"date":"2025-06-09","close":148032.9688},{"date":"2025-06-10","close":145548.2188},{"date":"2025-06-11","close":147172.875},{"date":"2025-06-12","close":148032.9688},{"date":"2025-06-13","close":145452.6562},{"date":"2025-06-16","close":148988.6406},{"date":"2025-06-17","close":151186.6875},{"date":"2025-06-18","close":151377.8125},{"date":"2025-06-19","close":151760.0938},{"date":"2025-06-20","close":153289.1562},{"date":"2025-06-23","close":151186.6875},{"date":"2025-06-24","close":152715.75},{"date":"2025-06-25","close":156251.7188},{"date":"2025-06-26","close":152429.0469},{"date":"2025-06-27","close":149275.3281},{"date":"2025-06-30","close":147650.7031},{"date":"2025-07-01","close":151091.125},{"date":"2025-07-02","close":150995.5312},{"date":"2025-07-03","close":152237.9062},{"date":"2025-07-04","close":150899.9688},{"date":"2025-07-07","close":149657.6094},{"date":"2025-07-08","close":150517.7031},{"date":"2025-07-09","close":150995.5312},{"date":"2025-07-10","close":150995.5312},{"date":"2025-07-11","close":150899.9688},{"date":"2025-07-14","close":154531.5312},{"date":"2025-07-15","close":152906.8906},{"date":"2025-07-16","close":151855.6562},{"date":"2025-07-17","close":153958.125},{"date":"2025-07-18","close":154722.6562},{"date":"2025-07-21","close":153767.0},{"date":"2025-07-22","close":152333.4844},{"date":"2025-07-23","close":157876.3438},{"date":"2025-07-24","close":156920.6719},{"date":"2025-07-25","close":156060.5938},{"date":"2025-07-28","close":154675.0781},{"date":"2025-07-29","close":153731.3594},{"date":"2025-07-30","close":157600.6094},{"date":"2025-07-31","close":152315.7969},{"date":"2025-08-01","close":150145.25},{"date":"2025-08-04","close":151277.7031},{"date":"2025-08-05","close":151466.4531},{"date":"2025-08-06","close":152504.5312},{"date":"2025-08-07","close":153448.25},{"date":"2025-08-08","close":154014.4844},{"date":"2025-08-11","close":152976.3906},{"date":"2025-08-12","close":154297.5938},{"date":"2025-08-13","close":155713.1719},{"date":"2025-08-14","close":156656.8906},{"date":"2025-08-18","close":155618.7969},{"date":"2025-08-19","close":156185.0312},{"date":"2025-08-20","close":156185.0312},{"date":"2025-08-21","close":157600.6094},{"date":"2025-08-22","close":157600.6094},{"date":"2025-08-25","close":156940.0156},{"date":"2025-08-26","close":157128.7344},{"date":"2025-08-27","close":157506.2344},{"date":"2025-08-28","close":158751.7188},{"date":"2025-08-29","close":158081.0781},{"date":"2025-09-01","close":159901.4062},{"date":"2025-09-02","close":161051.0781},{"date":"2025-09-03","close":163542.0469},{"date":"2025-09-04","close":162296.5625},{"date":"2025-09-05","close":160476.2344},{"date":"2025-09-08","close":159997.2031},{"date":"2025-09-09","close":161625.9062},{"date":"2025-09-10","close":162488.1719},{"date":"2025-09-11","close":162392.3594},{"date":"2025-09-12","close":163158.8125},{"date":"2025-09-15","close":158368.5},{"date":"2025-09-16","close":158560.1094},{"date":"2025-09-17","close":158272.6719},{"date":"2025-09-18","close":157889.4531},{"date":"2025-09-19","close":162100.0},{"date":"2025-09-22","close":157602.0312},{"date":"2025-09-23","close":158272.6719},{"date":"2025-09-24","close":158368.5},{"date":"2025-09-25","close":158368.5},{"date":"2025-09-26","close":156164.9219},{"date":"2025-09-29","close":157027.2031},{"date":"2025-09-30","close":156260.75},{"date":"2025-10-01","close":156260.75},{"date":"2025-10-02","close":160188.8125},{"date":"2025-10-10","close":158655.8906},{"date":"2025-10-13","close":159518.1562},{"date":"2025-10-14","close":161721.7344},{"date":"2025-10-15","close":162679.7969},{"date":"2025-10-16","close":172068.8438},{"date":"2025-10-17","close":170823.3594},{"date":"2025-10-20","close":173889.1719},{"date":"2025-10-21","close":180212.4062},{"date":"2025-10-22","close":183278.2344},{"date":"2025-10-23","close":180308.2188},{"date":"2025-10-24","close":180883.0625},{"date":"2025-10-27","close":180691.4531},{"date":"2025-10-28","close":179829.1875},{"date":"2025-10-29","close":185577.5938},{"date":"2025-10-30","close":193529.5469},{"date":"2025-10-31","close":207900.5625},{"date":"2025-11-03","close":204068.2812},{"date":"2025-11-04","close":194966.6406},{"date":"2025-11-05","close":189697.2812},{"date":"2025-11-06","close":189697.2812},{"date":"2025-11-07","close":185865.0156},{"date":"2025-11-10","close":190080.5156},{"date":"2025-11-11","close":190942.7812},{"date":"2025-11-12","close":194966.6406},{"date":"2025-11-13","close":195924.7188},{"date":"2025-11-14","close":192092.4531},{"date":"2025-11-17","close":192571.4688},{"date":"2025-11-18","close":187685.3281},{"date":"2025-11-19","close":187876.9531},{"date":"2025-11-20","close":186823.0781},{"date":"2025-11-21","close":186056.625},{"date":"2025-11-24","close":182224.3594},{"date":"2025-11-25","close":185194.375},{"date":"2025-11-26","close":188835.0156},{"date":"2025-11-27","close":190833.4844},{"date":"2025-11-28","close":186797.2344},{"date":"2025-12-01","close":182818.7031},{"date":"2025-12-02","close":188737.9844},{"date":"2025-12-03","close":188155.7656},{"date":"2025-12-04","close":194075.0625},{"date":"2025-12-05","close":204263.9844},{"date":"2025-12-08","close":206204.7344},{"date":"2025-12-09","close":201352.8594},{"date":"2025-12-10","close":200382.4844},{"date":"2025-12-11","close":196500.9844},{"date":"2025-12-12","close":201352.8594},{"date":"2025-12-15","close":200382.4844},{"date":"2025-12-16","close":195530.625},{"date":"2025-12-17","close":197471.3594},{"date":"2025-12-18","close":193978.0156},{"date":"2025-12-19","close":196500.9844},{"date":"2025-12-22","close":197471.3594},{"date":"2025-12-23","close":197471.3594},{"date":"2025-12-24","close":197471.3594},{"date":"2025-12-26","close":195530.6094},{"date":"2025-12-29","close":198926.9219},{"date":"2025-12-30","close":199897.2969},{"date":"2026-01-02","close":202808.4219},{"date":"2026-01-05","close":206204.75},{"date":"2026-01-06","close":207175.1094},{"date":"2026-01-07","close":223186.3125},{"date":"2026-01-08","close":211541.7969},{"date":"2026-01-09","close":222215.9219},{"date":"2026-01-12","close":221245.5469},{"date":"2026-01-13","close":235316.0},{"date":"2026-01-14","close":242108.625},{"date":"2026-01-15","close":257634.6406},{"date":"2026-01-16","close":262971.6875},{"date":"2026-01-19","close":283498.7812},{"date":"2026-01-20","close":275586.5938},{"date":"2026-01-21","close":294994.0625},{"date":"2026-01-22","close":283349.5625},{"date":"2026-01-23","close":272675.4375},{"date":"2026-01-26","close":262971.6875},{"date":"2026-01-27","close":258605.0},{"date":"2026-01-28","close":261516.125},{"date":"2026-01-29","close":273645.8125},{"date":"2026-01-30","close":257149.4375},{"date":"2026-02-02","close":246475.3125},{"date":"2026-02-03","close":250356.8125},{"date":"2026-02-04","close":251327.1875},{"date":"2026-02-05","close":245990.125},{"date":"2026-02-06","close":239197.5},{"date":"2026-02-09","close":244049.375},{"date":"2026-02-10","close":244534.5781},{"date":"2026-02-11","close":254723.5},{"date":"2026-02-12","close":254238.3125},{"date":"2026-02-13","close":253267.9375},{"date":"2026-02-19","close":266853.1875},{"date":"2026-02-20","close":270734.6875},{"date":"2026-02-23","close":275586.5938},{"date":"2026-02-24","close":275586.5938},{"date":"2026-02-25","close":294508.9062},{"date":"2026-02-26","close":303854.5},{"date":"2026-02-27","close":314619.0625},{"date":"2026-03-03","close":275964.4688},{"date":"2026-03-04","close":236820.5781},{"date":"2026-03-05","close":264710.5938},{"date":"2026-03-06","close":267646.375},{"date":"2026-03-09","close":248074.4531},{"date":"2026-03-10","close":257371.1094},{"date":"2026-03-11","close":261285.5156},{"date":"2026-03-12","close":264221.2812},{"date":"2026-03-13","close":259328.3281},{"date":"2026-03-16","close":256392.5156},{"date":"2026-03-17","close":261774.8125},{"date":"2026-03-18","close":273517.9688},{"date":"2026-03-19","close":263242.6875},{"date":"2026-03-20","close":259328.3281},{"date":"2026-03-23","close":241713.5625},{"date":"2026-03-24","close":244649.3594},{"date":"2026-03-25","close":251010.2344},{"date":"2026-03-26","close":245138.6562},{"date":"2026-03-27","close":251499.5312},{"date":"2026-03-30","close":238288.4844},{"date":"2026-03-31","close":224098.7969},{"date":"2026-04-01","close":240245.6719},{"date":"2026-04-02","close":230459.6875},{"date":"2026-04-03","close":233873.875},{"date":"2026-04-06","close":230459.6875},{"date":"2026-04-07","close":232416.8906},{"date":"2026-04-08","close":243670.75},{"date":"2026-04-09","close":237309.875},{"date":"2026-04-10","close":234374.0781},{"date":"2026-04-13","close":229970.3906},{"date":"2026-04-14","close":236820.5781},{"date":"2026-04-15","close":241713.5625},{"date":"2026-04-16","close":248563.7344},{"date":"2026-04-17","close":248074.4531},{"date":"2026-04-20","close":244649.3594},{"date":"2026-04-21","close":252967.4375},{"date":"2026-04-22","close":250031.6406},{"date":"2026-04-23","close":249053.0469},{"date":"2026-04-24","close":240734.9688},{"date":"2026-04-27","close":247095.8438},{"date":"2026-04-28","close":255903.2188},{"date":"2026-04-29","close":253946.0312},{"date":"2026-04-30","close":243670.75},{"date":"2026-05-04","close":243670.75},{"date":"2026-05-06","close":247095.8438},{"date":"2026-05-07","close":251988.8281},{"date":"2026-05-08","close":263242.6875},{"date":"2026-05-11","close":266178.5},{"date":"2026-05-12","close":261285.5156},{"date":"2026-05-13","close":274496.5625},{"date":"2026-05-14","close":277921.6562},{"date":"2026-05-15","close":274007.2812},{"date":"2026-05-18","close":263242.6875},{"date":"2026-05-19","close":243670.7656},{"date":"2026-05-20","close":242692.1562},{"date":"2026-05-21","close":263732.0},{"date":"2026-05-22","close":261774.8125},{"date":"2026-05-26","close":271560.7812},{"date":"2026-05-27","close":271560.7812},{"date":"2026-05-28","close":261685.8438},{"date":"2026-05-29","close":270573.2812},{"date":"2026-06-01","close":291310.6562},{"date":"2026-06-02","close":278473.25},{"date":"2026-06-04","close":264648.3125},{"date":"2026-06-05","close":255760.875},{"date":"2026-06-08","close":234529.7656},{"date":"2026-06-09","close":243417.2031},{"date":"2026-06-10","close":236998.5},{"date":"2026-06-11","close":231567.2812},{"date":"2026-06-12","close":238479.7344},{"date":"2026-06-15","close":253292.1406},{"date":"2026-06-16","close":249835.9219},{"date":"2026-06-17","close":244404.7031},{"date":"2026-06-18","close":238479.7344},{"date":"2026-06-19","close":239960.9844},{"date":"2026-06-22","close":232554.7812},{"date":"2026-06-23","close":210336.1719},{"date":"2026-06-24","close":209348.6719},{"date":"2026-06-25","close":216261.125},{"date":"2026-06-26","close":211323.6562},{"date":"2026-06-29","close":213792.3906},{"date":"2026-06-30","close":214286.1406},{"date":"2026-07-01","close":218236.125},{"date":"2026-07-02","close":210829.9219},{"date":"2026-07-03","close":211323.6562},{"date":"2026-07-06","close":219717.3594},{"date":"2026-07-07","close":210829.9219},{"date":"2026-07-08","close":209348.6719},{"date":"2026-07-09","close":198979.9844},{"date":"2026-07-10","close":201942.4688},{"date":"2026-07-13","close":197301.25},{"date":"2026-07-14","close":193746.2812},{"date":"2026-07-15","close":196313.7656},{"date":"2026-07-16","close":192166.2812},{"date":"2026-07-20","close":183278.8438},{"date":"2026-07-21","close":187426.3125},{"date":"2026-07-22","close":190981.2969},{"date":"2026-07-23","close":202436.2188},{"date":"2026-07-24","close":193943.7656},{"date":"2026-07-27","close":193647.5312},{"date":"2026-07-28","close":179328.8594},{"date":"2026-07-29","close":176958.875},{"date":"2026-07-30","close":176465.1406},{"date":"2026-07-31","close":197103.75},{"date":"2026-08-03","close":194536.2656},{"date":"2026-08-04","close":193548.7812},{"date":"2026-08-05","close":200461.2344},{"date":"2026-08-06","close":197498.75},{"date":"2026-08-07","close":195030.0156},{"date":"2026-08-10","close":195030.0156},{"date":"2026-08-11","close":195227.5156},{"date":"2026-08-12","close":196511.25},{"date":"2026-08-13","close":197992.5},{"date":"2026-08-14","close":208361.1875},{"date":"2026-08-18","close":203917.4531},{"date":"2026-08-19","close":195030.0156},{"date":"2026-08-20","close":196017.5156},{"date":"2026-08-21","close":194536.2656},{"date":"2026-08-24","close":193548.7812},{"date":"2026-08-25","close":199967.4844},{"date":"2026-08-26","close":199967.4844},{"date":"2026-08-27","close":197400.0},{"date":"2026-08-28","close":192400.0},{"date":"2026-08-31","close":189700.0},{"date":"2026-09-01","close":190800.0},{"date":"2026-09-02","close":179800.0},{"date":"2026-09-03","close":184800.0},{"date":"2026-09-04","close":185600.0},{"date":"2026-09-07","close":188500.0},{"date":"2026-09-08","close":186500.0},{"date":"2026-09-09","close":186400.0},{"date":"2026-09-10","close":185000.0},{"date":"2026-09-11","close":182000.0},{"date":"2026-09-14","close":178400.0},{"date":"2026-09-15","close":176300.0},{"date":"2026-09-16","close":172100.0},{"date":"2026-09-17","close":173700.0},{"date":"2026-09-18","close":173900.0},{"date":"2026-09-21","close":174000.0},{"date":"2026-09-22","close":175700.0},{"date":"2026-09-23","close":177000.0},{"date":"2026-09-28","close":179000.0},{"date":"2026-09-29","close":177400.0},{"date":"2026-09-30","close":175800.0},{"date":"2026-10-01","close":175800.0},{"date":"2026-10-02","close":175400.0},{"date":"2026-10-06","close":179000.0},{"date":"2026-10-07","close":173800.0},{"date":"2026-10-08","close":170200.0},{"date":"2026-10-12","close":165000.0},{"date":"2026-10-13","close":162600.0},{"date":"2026-10-14","close":162900.0},{"date":"2026-10-15","close":152100.0},{"date":"2026-10-16","close":165200.0},{"date":"2026-10-19","close":172300.0},{"date":"2026-10-20","close":165200.0},{"date":"2026-10-21","close":165600.0},{"date":"2026-10-22","close":160600.0},{"date":"2026-10-23","close":156300.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":919.0,"foreign_net":-3465.0,"institution_net":2546.0},{"date":"2026-10-21","retail_net":6059.0,"foreign_net":-5792.0,"institution_net":-267.0},{"date":"2026-10-20","retail_net":16146.0,"foreign_net":-14917.0,"institution_net":-1229.0},{"date":"2026-10-19","retail_net":-4904.0,"foreign_net":-1526.0,"institution_net":6430.0},{"date":"2026-10-16","retail_net":-25091.0,"foreign_net":16747.0,"institution_net":8344.0},{"date":"2026-10-15","retail_net":43634.0,"foreign_net":-40659.0,"institution_net":-2975.0},{"date":"2026-10-14","retail_net":-9024.0,"foreign_net":9120.0,"institution_net":-96.0},{"date":"2026-10-13","retail_net":2310.0,"foreign_net":-4449.0,"institution_net":2139.0},{"date":"2026-10-12","retail_net":17275.0,"foreign_net":-17300.0,"institution_net":25.0},{"date":"2026-10-08","retail_net":26005.0,"foreign_net":-27460.0,"institution_net":1455.0},{"date":"2026-10-07","retail_net":35633.0,"foreign_net":-44642.0,"institution_net":9009.0},{"date":"2026-10-06","retail_net":-13129.0,"foreign_net":7217.0,"institution_net":5912.0},{"date":"2026-10-02","retail_net":4229.0,"foreign_net":-4202.0,"institution_net":-27.0},{"date":"2026-10-01","retail_net":6654.0,"foreign_net":-9164.0,"institution_net":2510.0},{"date":"2026-09-30","retail_net":19096.0,"foreign_net":-19535.0,"institution_net":439.0},{"date":"2026-09-29","retail_net":23111.0,"foreign_net":-19992.0,"institution_net":-3119.0},{"date":"2026-09-28","retail_net":-13000.0,"foreign_net":7774.0,"institution_net":5226.0},{"date":"2026-09-23","retail_net":2914.0,"foreign_net":-3945.0,"institution_net":1031.0},{"date":"2026-09-22","retail_net":17332.0,"foreign_net":-21181.0,"institution_net":3849.0},{"date":"2026-09-21","retail_net":7970.0,"foreign_net":-7726.0,"institution_net":-244.0},{"date":"2026-09-18","retail_net":5478.0,"foreign_net":-5447.0,"institution_net":-31.0},{"date":"2026-09-17","retail_net":10473.0,"foreign_net":-11685.0,"institution_net":1212.0},{"date":"2026-09-16","retail_net":31003.0,"foreign_net":-30238.0,"institution_net":-765.0},{"date":"2026-09-15","retail_net":14433.0,"foreign_net":-15191.0,"institution_net":758.0},{"date":"2026-09-14","retail_net":9910.0,"foreign_net":-890.0,"institution_net":-9020.0},{"date":"2026-09-11","retail_net":2690.0,"foreign_net":-2088.0,"institution_net":-602.0},{"date":"2026-09-10","retail_net":4542.0,"foreign_net":-3904.0,"institution_net":-638.0},{"date":"2026-09-09","retail_net":1700.0,"foreign_net":1240.0,"institution_net":-2940.0},{"date":"2026-09-08","retail_net":5053.0,"foreign_net":-4009.0,"institution_net":-1044.0},{"date":"2026-09-07","retail_net":-11364.0,"foreign_net":14637.0,"institution_net":-3273.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":919.0,"foreign_net":-3465.0,"institution_net":2546.0},"d3":{"retail_net":23124.0,"foreign_net":-24174.0,"institution_net":1050.0},"d7":{"retail_net":27739.0,"foreign_net":-40492.0,"institution_net":12753.0},"d14":{"retail_net":106716.0,"foreign_net":-140492.0,"institution_net":33776.0},"d30":{"retail_net":238057.0,"foreign_net":-262672.0,"institution_net":24615.0}},"analysis":"최근 5일 외국인 순매수 -8953.00, 기관 순매수 1.58만. 30일 누적: 외국인 -26.27만, 기관 2.46만.","foreign_flow":-8953.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":15824.0},"insider_trades":[],"price_analysis":{"current":158300.0,"low_30d":150500.0,"support":154450.0,"high_30d":190000.0,"change_1d":-1.4,"change_7d":-8.3,"change_30d":-15.3,"resistance":186050.0,"position_in_range":20.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.33,"per":0.19,"quarter":"2024-Q2"},{"pbr":0.31,"per":0.16,"quarter":"2024-Q3"},{"pbr":0.26,"per":0.24,"quarter":"2024-Q4"},{"pbr":0.26,"per":0.24,"quarter":"2025-Q1"},{"pbr":0.27,"per":0.28,"quarter":"2025-Q2"},{"pbr":0.28,"per":0.31,"quarter":"2025-Q3"},{"pbr":0.35,"per":0.45,"quarter":"2025-Q4"},{"pbr":0.38,"per":0.55,"quarter":"2026-Q1"},{"pbr":0.36,"per":0.54,"quarter":"2026-Q2"},{"pbr":0.26,"per":3.89,"quarter":"현재"}],"timeline":[{"close":162513.3906,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":153572.7656,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":137935.2656,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":138387.2031,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":147650.7031,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":156260.75,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":199897.2969,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":224098.7969,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":214286.1406,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.31,"pbr_5y_low":0.26,"per_5y_avg":0.33,"per_5y_low":0.16,"current_pbr":0.26,"current_per":3.89,"pbr_5y_high":0.38,"per_5y_high":0.55,"pbr_5y_median":0.31,"per_5y_median":0.28,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO MANUFACTURERS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.1%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 3.88x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"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":0.73,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.13,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.43,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.91,"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":20.64,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.09,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.88,"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":0.33,"per":0.19,"close":162513.3906,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.31,"per":0.16,"close":153572.7656,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.26,"per":0.24,"close":137935.2656,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.26,"per":0.24,"close":138387.2031,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.27,"per":0.28,"close":147650.7031,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.28,"per":0.31,"close":156260.75,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.35,"per":0.45,"close":199897.2969,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.38,"per":0.55,"close":224098.7969,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.36,"per":0.54,"close":214286.1406,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"3.9배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"2.1%"}],"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":123729.36,"pbr":null,"per":null,"roa":0.007320336966945813,"roe":0.021326523525263125,"revenue":49215328000000.0,"market_cap":null,"net_income":2887962000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":394512167000000.0,"total_equity":135416445000000.0,"profit_margin":0.05868013314876211,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2850888000000.0,"operating_margin":0.05792683125062176},{"eps":110746.35,"pbr":1.21,"per":15.03,"roa":0.006734485756763206,"roe":0.019549193285306486,"revenue":45938886000000.0,"market_cap":null,"net_income":2584926000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":383834207000000.0,"total_equity":132226735000000.0,"profit_margin":0.05626880024909616,"dividend_yield":1.88,"fiscal_quarter":"Q1","operating_income":2514686000000.0,"operating_margin":0.05473981236723938},{"eps":50727.48,"pbr":null,"per":null,"roa":0.003210097696118294,"roe":0.009275709777331276,"revenue":46838586000000.0,"market_cap":null,"net_income":1184028000000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":368844849000000.0,"total_equity":127648237000000.0,"profit_margin":0.02527890145957865,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1695379000000.0,"operating_margin":0.03619620370264807},{"eps":109172.16,"pbr":null,"per":null,"roa":0.007189480270550056,"roe":0.02032905915510073,"revenue":46721448000000.0,"market_cap":null,"net_income":2548183000000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":354432157000000.0,"total_equity":125346824000000.0,"profit_margin":0.05453989782165998,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2537266000000.0,"operating_margin":0.05430623639918009},{"eps":139256.91,"pbr":null,"per":null,"roa":0.009568343761434363,"roe":0.026744011709871604,"revenue":48286677000000.0,"market_cap":null,"net_income":3250390000000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":339702469000000.0,"total_equity":121537114000000.0,"profit_margin":0.06731442712448404,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3601597000000.0,"operating_margin":0.07458779986040456},{"eps":144902.95,"pbr":null,"per":null,"roa":0.009842477906716367,"roe":0.027821894480750797,"revenue":44407761000000.0,"market_cap":null,"net_income":3382174000000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":343630337000000.0,"total_equity":121565194000000.0,"profit_margin":0.07616177721727516,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3633609000000.0,"operating_margin":0.08182373797228822},{"eps":106000.65,"pbr":null,"per":null,"roa":0.007281249084291676,"roe":0.020570673935241892,"revenue":46623701000000.0,"market_cap":null,"net_income":2474157000000.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"total_assets":339798429000000.0,"total_equity":120275933000000.0,"profit_margin":0.05306650795482752,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2822194000000.0,"operating_margin":0.06053131646498848},{"eps":137348.68,"pbr":null,"per":null,"roa":0.01047366976724558,"roe":0.028748401568785616,"revenue":42928332000000.0,"market_cap":null,"net_income":3205850000000.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"total_assets":306086603000000.0,"total_equity":111514026000000.0,"profit_margin":0.07467911867621597,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3580900000000.0,"operating_margin":0.08341577306101713},{"eps":178822.98,"pbr":null,"per":null,"roa":0.01359897292518091,"roe":0.038010527237676846,"revenue":45020581000000.0,"market_cap":null,"net_income":4173900000000.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"total_assets":306927591000000.0,"total_equity":109809053000000.0,"profit_margin":0.09271093147376308,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4279136000000.0,"operating_margin":0.09504844017894838},{"eps":144638.48,"pbr":null,"per":null,"roa":0.011407960158657105,"roe":0.03218109662735535,"revenue":40658539000000.0,"market_cap":null,"net_income":3376001000000.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"total_assets":295933800000000.0,"total_equity":104906338000000.0,"profit_margin":0.08303301306522598,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3557362000000.0,"operating_margin":0.08749360128262355},{"eps":525783.9,"pbr":null,"per":null,"roa":0.04344740931084671,"roe":0.12054187705973042,"revenue":41632528000000.0,"market_cap":null,"net_income":12272301000000.0,"fiscal_year":2023,"report_date":null,"gross_margin":null,"total_assets":282463355000000.0,"total_equity":101809440000000.0,"profit_margin":0.29477674283915695,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3474472000000.0,"operating_margin":0.08345570559635485},{"eps":12173.0,"pbr":null,"per":null,"roa":0.01182278957788336,"roe":0.032605787263186164,"revenue":41002663000000.0,"market_cap":null,"net_income":3303451000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2063611819554257,"total_assets":279413837000000.0,"total_equity":101314867000000.0,"profit_margin":0.08056674270156551,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3821799000000.0,"operating_margin":0.09320855574673284}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":861418.36,"per":0.19,"date":"2024-06","close":162513.39,"source":"reported"},{"eps":861418.36,"per":0.17,"date":"2024-07","close":148210.78,"source":"reported"},{"eps":861418.36,"per":0.19,"date":"2024-08","close":162245.2,"source":"reported"},{"eps":986594.04,"per":0.16,"date":"2024-09","close":153572.77,"source":"reported"},{"eps":986594.04,"per":0.14,"date":"2024-10","close":142274.02,"source":"reported"},{"eps":986594.04,"per":0.14,"date":"2024-11","close":141912.44,"source":"reported"},{"eps":566810.79,"per":0.24,"date":"2024-12","close":137935.27,"source":"reported"},{"eps":566810.79,"per":0.26,"date":"2025-01","close":145528.03,"source":"reported"},{"eps":566810.79,"per":0.25,"date":"2025-02","close":140454.08,"source":"reported"},{"eps":567075.26,"per":0.24,"date":"2025-03","close":138387.2,"source":"reported"},{"eps":567075.26,"per":0.25,"date":"2025-04","close":140829.88,"source":"reported"},{"eps":567075.26,"per":0.25,"date":"2025-05","close":141343.3,"source":"reported"},{"eps":527509.19,"per":0.28,"date":"2025-06","close":147650.7,"source":"reported"},{"eps":527509.19,"per":0.29,"date":"2025-07","close":152315.8,"source":"reported"},{"eps":527509.19,"per":0.3,"date":"2025-08","close":158081.08,"source":"reported"},{"eps":499332.67,"per":0.31,"date":"2025-09","close":156260.75,"source":"reported"},{"eps":499332.67,"per":0.42,"date":"2025-10","close":207900.56,"source":"reported"},{"eps":499332.67,"per":0.37,"date":"2025-11","close":186797.23,"source":"reported"},{"eps":444059.5,"per":0.45,"date":"2025-12","close":199897.3,"source":"reported"},{"eps":444059.5,"per":0.58,"date":"2026-01","close":257149.44,"source":"reported"},{"eps":444059.5,"per":0.71,"date":"2026-02","close":314619.06,"source":"reported"},{"eps":409902.9,"per":0.55,"date":"2026-03","close":224098.8,"source":"reported"},{"eps":409902.9,"per":0.59,"date":"2026-04","close":243670.75,"source":"reported"},{"eps":409902.9,"per":0.66,"date":"2026-05","close":270573.28,"source":"reported"},{"eps":394375.35,"per":0.54,"date":"2026-06","close":214286.14,"source":"reported"},{"eps":394375.35,"per":0.5,"date":"2026-07","close":197103.75,"source":"reported"},{"eps":394375.35,"per":0.48,"date":"2026-08","close":189700.0,"source":"reported"},{"eps":394375.35,"per":0.45,"date":"2026-09","close":175800.0,"source":"reported"},{"eps":394375.35,"per":0.4,"date":"2026-10","close":156300.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":0.36,"std":0.16,"count":29,"current":0.4,"lower_1sd":0.2,"upper_1sd":0.52},"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":"현대차우","phase":"above-fold","symbol_resolved":true}