{"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":"2026-10-23T09:46:40.966244+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.9,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-105.3,"direction":"higher_better","percentile":11}],"summary":"매출 +12.9%","percentile":38},"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":35.7,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.7,"direction":"higher_better","percentile":28}],"summary":"RSI 36","percentile":31},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -226원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -226, PBR 0.25x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.97,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.21,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":16.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.18,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.0x, 순차입금비율 0.2x","percentile":66}},"signals":[],"summary":"대한유화(006650)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 5258.50억. 현재가 80,900원, 전일 대비 -1.5%, 30일 -16.7%. ROE -0.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3481.00, 기관 순매도 5019.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.83,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.83%","value_pct":0.83},"growth":null,"safety":{"grade":"B","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.21,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":82},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.83},"catalysts":["전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":-2862.033349780555,"grade":"F","trend":"하락","atr_14":4135.714285714285,"rsi_14":35.7429718875502,"sma_20":88695.0,"sma_60":91445.0,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 35.7로 약세 구간입니다. MACD(-2862.03)가 시그널선(-2368.69)을 하회합니다(데드크로스). 현재가가 SMA20(88695)과 SMA60(91445) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 81291~96099 (현재 위치 -3%).","bb_lower":81291.35900384143,"bb_upper":96098.64099615857,"macd_signal":-2368.687022920918},"change_pct":-1.83,"chart_data":[{"date":"2024-10-23","open":99419,"high":101279,"low":97169,"close":100300,"volume":19542,"rsi_14":32.84,"sma_20":107615.0,"sma_60":105611.67,"sma_120":122511.67},{"date":"2024-10-24","open":100300,"high":101376,"low":98245,"close":98343,"volume":10857,"rsi_14":34.38,"sma_20":107870.0,"sma_60":105323.33,"sma_120":122274.17},{"date":"2024-10-25","open":98147,"high":99126,"low":97462,"close":97854,"volume":7098,"rsi_14":36.26,"sma_20":107630.0,"sma_60":105043.33,"sma_120":122044.17},{"date":"2024-10-28","open":97854,"high":105584,"low":97854,"close":103138,"volume":29987,"rsi_14":34.28,"sma_20":107515.0,"sma_60":104895.0,"sma_120":121884.17},{"date":"2024-10-29","open":103138,"high":103138,"low":100007,"close":100398,"volume":9121,"rsi_14":36.89,"sma_20":107145.0,"sma_60":104703.33,"sma_120":121584.17},{"date":"2024-10-30","open":101279,"high":103529,"low":99126,"close":101376,"volume":17519,"rsi_14":35.91,"sma_20":106545.0,"sma_60":104491.67,"sma_120":121310.83},{"date":"2024-10-31","open":99811,"high":105486,"low":98930,"close":105291,"volume":30718,"rsi_14":49.21,"sma_20":106110.0,"sma_60":104356.67,"sma_120":121060.0},{"date":"2024-11-01","open":105095,"high":106661,"low":101866,"close":103431,"volume":24116,"rsi_14":43.75,"sma_20":105770.0,"sma_60":104220.0,"sma_120":120753.33},{"date":"2024-11-04","open":101964,"high":101964,"low":96680,"close":97169,"volume":53553,"rsi_14":41.18,"sma_20":105235.0,"sma_60":103921.67,"sma_120":120389.17},{"date":"2024-11-05","open":97169,"high":102453,"low":95310,"close":100202,"volume":46173,"rsi_14":45.95,"sma_20":104530.0,"sma_60":103736.67,"sma_120":120042.5},{"date":"2024-11-06","open":100007,"high":101866,"low":97952,"close":100985,"volume":27249,"rsi_14":52.35,"sma_20":104130.0,"sma_60":103788.33,"sma_120":119739.17},{"date":"2024-11-07","open":99322,"high":100202,"low":97071,"close":99713,"volume":22751,"rsi_14":50.42,"sma_20":103590.0,"sma_60":103745.0,"sma_120":119418.33},{"date":"2024-11-08","open":100692,"high":100692,"low":95505,"close":95505,"volume":30033,"rsi_14":41.4,"sma_20":103065.0,"sma_60":103646.67,"sma_120":119050.0},{"date":"2024-11-11","open":95016,"high":95505,"low":90221,"close":90906,"volume":33295,"rsi_14":39.19,"sma_20":102225.0,"sma_60":103501.67,"sma_120":118556.67},{"date":"2024-11-12","open":90515,"high":91983,"low":88166,"close":89047,"volume":32154,"rsi_14":35.66,"sma_20":101510.0,"sma_60":103341.67,"sma_120":118074.17},{"date":"2024-11-13","open":89145,"high":90613,"low":87481,"close":87579,"volume":21863,"rsi_14":36.11,"sma_20":100715.0,"sma_60":103116.67,"sma_120":117528.33},{"date":"2024-11-14","open":87579,"high":88851,"low":84350,"close":85720,"volume":27822,"rsi_14":34.88,"sma_20":100015.0,"sma_60":102885.0,"sma_120":116940.83},{"date":"2024-11-15","open":84839,"high":85916,"low":82001,"close":84937,"volume":26316,"rsi_14":24.45,"sma_20":99275.0,"sma_60":102598.33,"sma_120":116380.0},{"date":"2024-11-18","open":84448,"high":88166,"low":84448,"close":86601,"volume":25605,"rsi_14":30.03,"sma_20":98500.0,"sma_60":102318.33,"sma_120":115814.17},{"date":"2024-11-19","open":85426,"high":87481,"low":85426,"close":87383,"volume":9979,"rsi_14":29.63,"sma_20":97895.0,"sma_60":102110.0,"sma_120":115321.67},{"date":"2024-11-20","open":86601,"high":87775,"low":85622,"close":85720,"volume":10905,"rsi_14":19.51,"sma_20":97150.0,"sma_60":101845.0,"sma_120":114823.33},{"date":"2024-11-21","open":85818,"high":90025,"low":85231,"close":87677,"volume":14857,"rsi_14":25.53,"sma_20":96605.0,"sma_60":101610.0,"sma_120":114280.83},{"date":"2024-11-22","open":89340,"high":89536,"low":86111,"close":86894,"volume":9801,"rsi_14":30.77,"sma_20":96045.0,"sma_60":101333.33,"sma_120":113754.17},{"date":"2024-11-25","open":86111,"high":87677,"low":86111,"close":86601,"volume":23770,"rsi_14":21.63,"sma_20":95200.0,"sma_60":101078.33,"sma_120":113275.0},{"date":"2024-11-26","open":86013,"high":86013,"low":84252,"close":85328,"volume":10475,"rsi_14":18.0,"sma_20":94430.0,"sma_60":100781.67,"sma_120":112791.67},{"date":"2024-11-27","open":85035,"high":87579,"low":81904,"close":82686,"volume":25812,"rsi_14":17.05,"sma_20":93475.0,"sma_60":100435.0,"sma_120":112233.33},{"date":"2024-11-28","open":82686,"high":85035,"low":82589,"close":84252,"volume":13859,"rsi_14":25.74,"sma_20":92400.0,"sma_60":100150.0,"sma_120":111725.83},{"date":"2024-11-29","open":85035,"high":85035,"low":77892,"close":78772,"volume":47054,"rsi_14":24.8,"sma_20":91140.0,"sma_60":99763.33,"sma_120":111176.67},{"date":"2024-12-02","open":78772,"high":79262,"low":74467,"close":74565,"volume":53666,"rsi_14":22.59,"sma_20":89985.0,"sma_60":99296.67,"sma_120":110560.83},{"date":"2024-12-03","open":74565,"high":77794,"low":74565,"close":76717,"volume":37080,"rsi_14":29.96,"sma_20":88785.0,"sma_60":98891.67,"sma_120":109991.67},{"date":"2024-12-04","open":74565,"high":76424,"low":73390,"close":73586,"volume":23178,"rsi_14":28.62,"sma_20":87385.0,"sma_60":98346.67,"sma_120":109404.17},{"date":"2024-12-05","open":73782,"high":74173,"low":71727,"close":72510,"volume":14498,"rsi_14":28.33,"sma_20":85995.0,"sma_60":97890.0,"sma_120":108705.0},{"date":"2024-12-06","open":71531,"high":73195,"low":69378,"close":70944,"volume":24057,"rsi_14":22.6,"sma_20":84740.0,"sma_60":97425.0,"sma_120":108017.5},{"date":"2024-12-09","open":69672,"high":70357,"low":66932,"close":67226,"volume":33004,"rsi_14":18.01,"sma_20":83530.0,"sma_60":96951.67,"sma_120":107381.67},{"date":"2024-12-10","open":68498,"high":79751,"low":68498,"close":77011,"volume":104397,"rsi_14":39.01,"sma_20":82915.0,"sma_60":96681.67,"sma_120":106869.17},{"date":"2024-12-11","open":77402,"high":80142,"low":77011,"close":79457,"volume":29192,"rsi_14":39.76,"sma_20":82500.0,"sma_60":96501.67,"sma_120":106380.0},{"date":"2024-12-12","open":80142,"high":80142,"low":77011,"close":78870,"volume":27159,"rsi_14":39.95,"sma_20":82150.0,"sma_60":96208.33,"sma_120":105915.83},{"date":"2024-12-13","open":78870,"high":80534,"low":76424,"close":76522,"volume":24741,"rsi_14":38.0,"sma_20":81720.0,"sma_60":95896.67,"sma_120":105415.0},{"date":"2024-12-16","open":77304,"high":79457,"low":76424,"close":77304,"volume":15499,"rsi_14":40.33,"sma_20":81245.0,"sma_60":95596.67,"sma_120":104891.67},{"date":"2024-12-17","open":78479,"high":79457,"low":75641,"close":78772,"volume":20790,"rsi_14":45.15,"sma_20":80805.0,"sma_60":95335.0,"sma_120":104401.67},{"date":"2024-12-18","open":79555,"high":79555,"low":76913,"close":78772,"volume":17588,"rsi_14":42.93,"sma_20":80450.0,"sma_60":95071.67,"sma_120":103899.17},{"date":"2024-12-19","open":77011,"high":78772,"low":76032,"close":78185,"volume":9659,"rsi_14":49.13,"sma_20":79965.0,"sma_60":94813.33,"sma_120":103390.0},{"date":"2024-12-20","open":77696,"high":77794,"low":74369,"close":77207,"volume":23375,"rsi_14":54.31,"sma_20":79470.0,"sma_60":94381.67,"sma_120":102889.17},{"date":"2024-12-23","open":77892,"high":79262,"low":75152,"close":77892,"volume":18224,"rsi_14":52.01,"sma_20":79025.0,"sma_60":93913.33,"sma_120":102427.5},{"date":"2024-12-24","open":77109,"high":80925,"low":77109,"close":77402,"volume":27557,"rsi_14":57.2,"sma_20":78620.0,"sma_60":93398.33,"sma_120":101958.33},{"date":"2024-12-26","open":79164,"high":79164,"low":76130,"close":76326,"volume":12840,"rsi_14":57.2,"sma_20":78295.0,"sma_60":92771.67,"sma_120":101490.83},{"date":"2024-12-27","open":76425,"high":79002,"low":75335,"close":77317,"volume":9101,"rsi_14":60.78,"sma_20":77890.0,"sma_60":92133.33,"sma_120":101065.83},{"date":"2024-12-30","open":75929,"high":78606,"low":75632,"close":77020,"volume":11923,"rsi_14":70.45,"sma_20":77750.0,"sma_60":91553.33,"sma_120":100656.67},{"date":"2025-01-02","open":77119,"high":78308,"low":74938,"close":75533,"volume":12441,"rsi_14":40.74,"sma_20":77750.0,"sma_60":90990.0,"sma_120":100215.0},{"date":"2025-01-03","open":74641,"high":82075,"low":74641,"close":80489,"volume":34861,"rsi_14":50.0,"sma_20":77890.0,"sma_60":90401.67,"sma_120":99834.17},{"date":"2025-01-06","open":79795,"high":85247,"low":79300,"close":82967,"volume":29232,"rsi_14":58.66,"sma_20":78315.0,"sma_60":89943.33,"sma_120":99469.17},{"date":"2025-01-07","open":83859,"high":89014,"low":82967,"close":86536,"volume":46801,"rsi_14":73.82,"sma_20":78975.0,"sma_60":89520.0,"sma_120":99133.33},{"date":"2025-01-08","open":85743,"high":87626,"low":85346,"close":85445,"volume":9767,"rsi_14":68.56,"sma_20":79660.0,"sma_60":89155.0,"sma_120":98795.0},{"date":"2025-01-09","open":85445,"high":86932,"low":83265,"close":83859,"volume":21434,"rsi_14":60.51,"sma_20":80455.0,"sma_60":88736.67,"sma_120":98431.67},{"date":"2025-01-10","open":83066,"high":84851,"low":83066,"close":84157,"volume":13043,"rsi_14":61.11,"sma_20":80765.0,"sma_60":88396.67,"sma_120":98069.17},{"date":"2025-01-13","open":83364,"high":84058,"low":80291,"close":82472,"volume":22589,"rsi_14":57.89,"sma_20":80865.0,"sma_60":88026.67,"sma_120":97701.67},{"date":"2025-01-14","open":82670,"high":90798,"low":82670,"close":84553,"volume":54349,"rsi_14":64.55,"sma_20":81100.0,"sma_60":87755.0,"sma_120":97370.83},{"date":"2025-01-15","open":85049,"high":86238,"low":83859,"close":84950,"volume":33496,"rsi_14":64.06,"sma_20":81475.0,"sma_60":87490.0,"sma_120":97039.17},{"date":"2025-01-16","open":86338,"high":86437,"low":83364,"close":84553,"volume":14631,"rsi_14":64.35,"sma_20":81790.0,"sma_60":87178.33,"sma_120":96710.83},{"date":"2025-01-17","open":84553,"high":85247,"low":82769,"close":82769,"volume":17199,"rsi_14":62.33,"sma_20":81940.0,"sma_60":86880.0,"sma_120":96390.83},{"date":"2025-01-20","open":83066,"high":90501,"low":83066,"close":89510,"volume":63554,"rsi_14":71.13,"sma_20":82430.0,"sma_60":86676.67,"sma_120":96144.17},{"date":"2025-01-21","open":89807,"high":93772,"low":88518,"close":92681,"volume":60724,"rsi_14":74.69,"sma_20":83110.0,"sma_60":86560.0,"sma_120":95941.67},{"date":"2025-01-22","open":92880,"high":93574,"low":89708,"close":90996,"volume":25146,"rsi_14":74.22,"sma_20":83755.0,"sma_60":86423.33,"sma_120":95733.33},{"date":"2025-01-23","open":91888,"high":93474,"low":88617,"close":92880,"volume":27792,"rsi_14":71.48,"sma_20":84460.0,"sma_60":86228.33,"sma_120":95561.67},{"date":"2025-01-24","open":93177,"high":94763,"low":90798,"close":93375,"volume":26857,"rsi_14":69.37,"sma_20":85215.0,"sma_60":86088.33,"sma_120":95395.83},{"date":"2025-01-31","open":95358,"high":95457,"low":90104,"close":90302,"volume":14510,"rsi_14":57.14,"sma_20":85870.0,"sma_60":85880.0,"sma_120":95185.83},{"date":"2025-02-03","open":90302,"high":90302,"low":87031,"close":89708,"volume":16847,"rsi_14":58.24,"sma_20":86495.0,"sma_60":85595.0,"sma_120":94975.83},{"date":"2025-02-04","open":91095,"high":91195,"low":86338,"close":87626,"volume":34666,"rsi_14":57.14,"sma_20":87030.0,"sma_60":85306.67,"sma_120":94763.33},{"date":"2025-02-05","open":88419,"high":94763,"low":87626,"close":92979,"volume":37576,"rsi_14":64.04,"sma_20":87910.0,"sma_60":85215.0,"sma_120":94568.33},{"date":"2025-02-06","open":92979,"high":93871,"low":91095,"close":93375,"volume":11897,"rsi_14":68.09,"sma_20":88560.0,"sma_60":85078.33,"sma_120":94407.5},{"date":"2025-02-07","open":92880,"high":94466,"low":91789,"close":92880,"volume":14967,"rsi_14":64.58,"sma_20":89060.0,"sma_60":84920.0,"sma_120":94354.17},{"date":"2025-02-10","open":92186,"high":97638,"low":90402,"close":97043,"volume":41087,"rsi_14":68.71,"sma_20":89590.0,"sma_60":84853.33,"sma_120":94299.17},{"date":"2025-02-11","open":98034,"high":102098,"low":96349,"close":98431,"volume":46314,"rsi_14":70.83,"sma_20":90245.0,"sma_60":84881.67,"sma_120":94264.17},{"date":"2025-02-12","open":98133,"high":102891,"low":97935,"close":101305,"volume":31540,"rsi_14":76.95,"sma_20":91125.0,"sma_60":85036.67,"sma_120":94269.17},{"date":"2025-02-13","open":101404,"high":108145,"low":101404,"close":107451,"volume":72100,"rsi_14":76.54,"sma_20":92300.0,"sma_60":85326.67,"sma_120":94334.17},{"date":"2025-02-14","open":109334,"high":109334,"low":101008,"close":101008,"volume":42849,"rsi_14":61.23,"sma_20":93235.0,"sma_60":85533.33,"sma_120":94325.0},{"date":"2025-02-17","open":100314,"high":108740,"low":100314,"close":106361,"volume":50699,"rsi_14":68.86,"sma_20":94335.0,"sma_60":85861.67,"sma_120":94373.33},{"date":"2025-02-18","open":106262,"high":109037,"low":103288,"close":108046,"volume":46029,"rsi_14":68.7,"sma_20":95500.0,"sma_60":86231.67,"sma_120":94415.0},{"date":"2025-02-19","open":106262,"high":107848,"low":103189,"close":103189,"volume":38214,"rsi_14":60.93,"sma_20":96440.0,"sma_60":86491.67,"sma_120":94405.0},{"date":"2025-02-20","open":103486,"high":104676,"low":101008,"close":101702,"volume":39090,"rsi_14":63.16,"sma_20":97395.0,"sma_60":86713.33,"sma_120":94411.67},{"date":"2025-02-21","open":101900,"high":102098,"low":99224,"close":100611,"volume":25799,"rsi_14":62.44,"sma_20":97955.0,"sma_60":86945.0,"sma_120":94395.0},{"date":"2025-02-24","open":99719,"high":102990,"low":99025,"close":100215,"volume":36054,"rsi_14":64.94,"sma_20":98335.0,"sma_60":87136.67,"sma_120":94373.33},{"date":"2025-02-25","open":99422,"high":100611,"low":93375,"close":94367,"volume":59045,"rsi_14":51.63,"sma_20":98505.0,"sma_60":87243.33,"sma_120":94288.33},{"date":"2025-02-26","open":94367,"high":97142,"low":93474,"close":95358,"volume":23719,"rsi_14":52.29,"sma_20":98630.0,"sma_60":87371.67,"sma_120":94225.0},{"date":"2025-02-27","open":95358,"high":97836,"low":93772,"close":94565,"volume":18656,"rsi_14":51.94,"sma_20":98690.0,"sma_60":87508.33,"sma_120":94145.0},{"date":"2025-02-28","open":93673,"high":93673,"low":88023,"close":88023,"volume":103848,"rsi_14":40.17,"sma_20":98575.0,"sma_60":87580.0,"sma_120":94007.5},{"date":"2025-03-04","open":87329,"high":88915,"low":85148,"close":87824,"volume":26583,"rsi_14":38.14,"sma_20":98480.0,"sma_60":87621.67,"sma_120":93885.83},{"date":"2025-03-05","open":87031,"high":98133,"low":87031,"close":96151,"volume":113261,"rsi_14":44.86,"sma_20":98910.0,"sma_60":87896.67,"sma_120":93830.0},{"date":"2025-03-06","open":96746,"high":98332,"low":95655,"close":96944,"volume":29205,"rsi_14":38.27,"sma_20":99110.0,"sma_60":88256.67,"sma_120":93776.67},{"date":"2025-03-07","open":95953,"high":103982,"low":95953,"close":103585,"volume":65814,"rsi_14":52.86,"sma_20":99625.0,"sma_60":88691.67,"sma_120":93791.67},{"date":"2025-03-10","open":102495,"high":102495,"low":98629,"close":99918,"volume":30947,"rsi_14":42.56,"sma_20":99980.0,"sma_60":89118.33,"sma_120":93732.5},{"date":"2025-03-11","open":96944,"high":98827,"low":94168,"close":97737,"volume":25250,"rsi_14":38.24,"sma_20":100015.0,"sma_60":89526.67,"sma_120":93708.33},{"date":"2025-03-12","open":96646,"high":99422,"low":95160,"close":97638,"volume":18319,"rsi_14":42.89,"sma_20":99975.0,"sma_60":89960.0,"sma_120":93692.5},{"date":"2025-03-13","open":96646,"high":101107,"low":95358,"close":97340,"volume":59872,"rsi_14":44.24,"sma_20":99775.0,"sma_60":90451.67,"sma_120":93701.67},{"date":"2025-03-14","open":96845,"high":100611,"low":96448,"close":98034,"volume":21100,"rsi_14":46.56,"sma_20":99300.0,"sma_60":90788.33,"sma_120":93735.0},{"date":"2025-03-17","open":99025,"high":101107,"low":95655,"close":97142,"volume":24753,"rsi_14":45.95,"sma_20":99105.0,"sma_60":91068.33,"sma_120":93785.0},{"date":"2025-03-18","open":98133,"high":98530,"low":95853,"close":95853,"volume":12608,"rsi_14":52.23,"sma_20":98575.0,"sma_60":91336.67,"sma_120":93772.5},{"date":"2025-03-19","open":95754,"high":101305,"low":95556,"close":97935,"volume":32809,"rsi_14":53.74,"sma_20":98065.0,"sma_60":91680.0,"sma_120":93788.33},{"date":"2025-03-20","open":97340,"high":100413,"low":97142,"close":98332,"volume":24319,"rsi_14":55.52,"sma_20":97820.0,"sma_60":92016.67,"sma_120":93806.67},{"date":"2025-03-21","open":98133,"high":99025,"low":95953,"close":98133,"volume":18197,"rsi_14":68.21,"sma_20":97640.0,"sma_60":92325.0,"sma_120":93830.0},{"date":"2025-03-24","open":97241,"high":99422,"low":94565,"close":94862,"volume":25390,"rsi_14":61.41,"sma_20":97350.0,"sma_60":92578.33,"sma_120":93825.0},{"date":"2025-03-25","open":94466,"high":96052,"low":91294,"close":91690,"volume":26069,"rsi_14":41.31,"sma_20":96920.0,"sma_60":92788.33,"sma_120":93800.83},{"date":"2025-03-26","open":92582,"high":97638,"low":91988,"close":97638,"volume":36952,"rsi_14":51.13,"sma_20":97085.0,"sma_60":93115.0,"sma_120":93748.33},{"date":"2025-03-27","open":95358,"high":99818,"low":95358,"close":98133,"volume":20255,"rsi_14":38.96,"sma_20":97225.0,"sma_60":93438.33,"sma_120":93675.83},{"date":"2025-03-28","open":99125,"high":99125,"low":93772,"close":94168,"volume":14430,"rsi_14":38.49,"sma_20":97205.0,"sma_60":93703.33,"sma_120":93550.83},{"date":"2025-03-31","open":94168,"high":94168,"low":88716,"close":89708,"volume":39914,"rsi_14":35.27,"sma_20":97290.0,"sma_60":93911.67,"sma_120":93341.67},{"date":"2025-04-01","open":90600,"high":91195,"low":86238,"close":89410,"volume":29878,"rsi_14":35.02,"sma_20":97370.0,"sma_60":94115.0,"sma_120":93124.17},{"date":"2025-04-02","open":89906,"high":90104,"low":87428,"close":88617,"volume":13228,"rsi_14":34.4,"sma_20":96990.0,"sma_60":94310.0,"sma_120":92931.67},{"date":"2025-04-03","open":86536,"high":89014,"low":85445,"close":86734,"volume":18953,"rsi_14":30.61,"sma_20":96475.0,"sma_60":94498.33,"sma_120":92744.17},{"date":"2025-04-04","open":85545,"high":89014,"low":84355,"close":88122,"volume":18171,"rsi_14":34.78,"sma_20":95695.0,"sma_60":94626.67,"sma_120":92514.17},{"date":"2025-04-07","open":84851,"high":87230,"low":79994,"close":81282,"volume":33546,"rsi_14":29.3,"sma_20":94755.0,"sma_60":94598.33,"sma_120":92270.83},{"date":"2025-04-08","open":83166,"high":85049,"low":80093,"close":80985,"volume":34164,"rsi_14":24.63,"sma_20":93910.0,"sma_60":94505.0,"sma_120":92012.5},{"date":"2025-04-09","open":79201,"high":81480,"low":74641,"close":75533,"volume":50067,"rsi_14":20.36,"sma_20":92795.0,"sma_60":94338.33,"sma_120":91746.67},{"date":"2025-04-10","open":79597,"high":87131,"low":78011,"close":86437,"volume":66375,"rsi_14":38.1,"sma_20":92245.0,"sma_60":94381.67,"sma_120":91559.17},{"date":"2025-04-11","open":85049,"high":85148,"low":81778,"close":84454,"volume":27643,"rsi_14":39.13,"sma_20":91560.0,"sma_60":94386.67,"sma_120":91391.67},{"date":"2025-04-14","open":84752,"high":88617,"low":84553,"close":84752,"volume":19195,"rsi_14":42.29,"sma_20":90935.0,"sma_60":94425.0,"sma_120":91225.83},{"date":"2025-04-15","open":84752,"high":87131,"low":83959,"close":86437,"volume":20116,"rsi_14":36.25,"sma_20":90460.0,"sma_60":94456.67,"sma_120":91105.83},{"date":"2025-04-16","open":87824,"high":88816,"low":85545,"close":85644,"volume":19480,"rsi_14":34.78,"sma_20":89840.0,"sma_60":94468.33,"sma_120":90979.17},{"date":"2025-04-17","open":85445,"high":86833,"low":83959,"close":85346,"volume":20498,"rsi_14":38.2,"sma_20":89185.0,"sma_60":94481.67,"sma_120":90830.0},{"date":"2025-04-18","open":85445,"high":86338,"low":84652,"close":85644,"volume":13417,"rsi_14":43.88,"sma_20":88555.0,"sma_60":94530.0,"sma_120":90705.0},{"date":"2025-04-21","open":85049,"high":86437,"low":84355,"close":85644,"volume":9091,"rsi_14":44.28,"sma_20":88090.0,"sma_60":94465.0,"sma_120":90570.83},{"date":"2025-04-22","open":84752,"high":86833,"low":84256,"close":84752,"volume":29308,"rsi_14":44.14,"sma_20":87740.0,"sma_60":94331.67,"sma_120":90445.83},{"date":"2025-04-23","open":86536,"high":88915,"low":85941,"close":87527,"volume":26401,"rsi_14":51.17,"sma_20":87230.0,"sma_60":94273.33,"sma_120":90348.33},{"date":"2025-04-24","open":86833,"high":88221,"low":86635,"close":87428,"volume":11362,"rsi_14":48.94,"sma_20":86690.0,"sma_60":94181.67,"sma_120":90205.0},{"date":"2025-04-25","open":88617,"high":89906,"low":87626,"close":88023,"volume":13330,"rsi_14":62.78,"sma_20":86380.0,"sma_60":94091.67,"sma_120":90090.0},{"date":"2025-04-28","open":87131,"high":89113,"low":87031,"close":87131,"volume":10353,"rsi_14":61.4,"sma_20":86250.0,"sma_60":94038.33,"sma_120":89959.17},{"date":"2025-04-29","open":87131,"high":87131,"low":84355,"close":85545,"volume":23292,"rsi_14":71.67,"sma_20":86055.0,"sma_60":93968.33,"sma_120":89781.67},{"date":"2025-04-30","open":85545,"high":85842,"low":82472,"close":83066,"volume":23821,"rsi_14":38.51,"sma_20":85775.0,"sma_60":93891.67,"sma_120":89599.17},{"date":"2025-05-02","open":83066,"high":83562,"low":81480,"close":83265,"volume":13639,"rsi_14":45.38,"sma_20":85600.0,"sma_60":93728.33,"sma_120":89471.67},{"date":"2025-05-07","open":84256,"high":89113,"low":81282,"close":88023,"volume":44732,"rsi_14":59.43,"sma_20":85595.0,"sma_60":93638.33,"sma_120":89358.33},{"date":"2025-05-08","open":88023,"high":88716,"low":86932,"close":87824,"volume":15893,"rsi_14":54.38,"sma_20":85925.0,"sma_60":93553.33,"sma_120":89236.67},{"date":"2025-05-09","open":88122,"high":88221,"low":82075,"close":82472,"volume":46771,"rsi_14":42.23,"sma_20":86000.0,"sma_60":93308.33,"sma_120":89080.83},{"date":"2025-05-12","open":84058,"high":85148,"low":82967,"close":85049,"volume":16501,"rsi_14":49.34,"sma_20":86480.0,"sma_60":93083.33,"sma_120":88982.5},{"date":"2025-05-13","open":84256,"high":87031,"low":83364,"close":83859,"volume":16252,"rsi_14":46.22,"sma_20":86350.0,"sma_60":92790.0,"sma_120":88913.33},{"date":"2025-05-14","open":84157,"high":85545,"low":81778,"close":82571,"volume":29477,"rsi_14":43.82,"sma_20":86255.0,"sma_60":92371.67,"sma_120":88849.17},{"date":"2025-05-15","open":82174,"high":84652,"low":81877,"close":83364,"volume":23095,"rsi_14":47.2,"sma_20":86185.0,"sma_60":92075.0,"sma_120":88804.17},{"date":"2025-05-16","open":83463,"high":84652,"low":80787,"close":81381,"volume":21497,"rsi_14":37.19,"sma_20":85930.0,"sma_60":91655.0,"sma_120":88758.33},{"date":"2025-05-19","open":81381,"high":84157,"low":80588,"close":80985,"volume":26292,"rsi_14":36.73,"sma_20":85695.0,"sma_60":91200.0,"sma_120":88715.83},{"date":"2025-05-20","open":83066,"high":83066,"low":78507,"close":79696,"volume":34031,"rsi_14":33.33,"sma_20":85410.0,"sma_60":90805.0,"sma_120":88648.33},{"date":"2025-05-21","open":79300,"high":80291,"low":78804,"close":79399,"volume":20560,"rsi_14":34.15,"sma_20":85095.0,"sma_60":90430.0,"sma_120":88571.67},{"date":"2025-05-22","open":78606,"high":79498,"low":77615,"close":78606,"volume":16181,"rsi_14":35.29,"sma_20":84740.0,"sma_60":90060.0,"sma_120":88502.5},{"date":"2025-05-23","open":78011,"high":78606,"low":76921,"close":77416,"volume":18838,"rsi_14":37.33,"sma_20":84370.0,"sma_60":89676.67,"sma_120":88406.67},{"date":"2025-05-26","open":77218,"high":79795,"low":76029,"close":79399,"volume":9907,"rsi_14":41.98,"sma_20":83960.0,"sma_60":89425.0,"sma_120":88334.17},{"date":"2025-05-27","open":78705,"high":81183,"low":78705,"close":79399,"volume":11965,"rsi_14":27.69,"sma_20":83555.0,"sma_60":89156.67,"sma_120":88264.17},{"date":"2025-05-28","open":79399,"high":81480,"low":78705,"close":81282,"volume":22342,"rsi_14":34.43,"sma_20":83215.0,"sma_60":88933.33,"sma_120":88220.83},{"date":"2025-05-29","open":81778,"high":82075,"low":80588,"close":82075,"volume":11812,"rsi_14":48.8,"sma_20":82960.0,"sma_60":88833.33,"sma_120":88206.67},{"date":"2025-05-30","open":81084,"high":83265,"low":80687,"close":81877,"volume":13463,"rsi_14":38.73,"sma_20":82775.0,"sma_60":88733.33,"sma_120":88177.5},{"date":"2025-06-02","open":81976,"high":82967,"low":79994,"close":80489,"volume":11604,"rsi_14":38.19,"sma_20":82645.0,"sma_60":88470.0,"sma_120":88183.33},{"date":"2025-06-04","open":80390,"high":84652,"low":80390,"close":83166,"volume":27250,"rsi_14":51.9,"sma_20":82640.0,"sma_60":88238.33,"sma_120":88247.5},{"date":"2025-06-05","open":83661,"high":83661,"low":82273,"close":82967,"volume":16664,"rsi_14":48.68,"sma_20":82385.0,"sma_60":87891.67,"sma_120":88291.67},{"date":"2025-06-09","open":82967,"high":84752,"low":82174,"close":82174,"volume":15247,"rsi_14":52.86,"sma_20":82100.0,"sma_60":87593.33,"sma_120":88355.83},{"date":"2025-06-10","open":82373,"high":88816,"low":82273,"close":86238,"volume":55074,"rsi_14":64.97,"sma_20":82290.0,"sma_60":87400.0,"sma_120":88463.33},{"date":"2025-06-11","open":86437,"high":87131,"low":84851,"close":85445,"volume":19559,"rsi_14":66.86,"sma_20":82310.0,"sma_60":87195.0,"sma_120":88577.5},{"date":"2025-06-12","open":86338,"high":90203,"low":85842,"close":85941,"volume":49732,"rsi_14":68.97,"sma_20":82415.0,"sma_60":87003.33,"sma_120":88727.5},{"date":"2025-06-13","open":85941,"high":85941,"low":82868,"close":82868,"volume":31010,"rsi_14":60.91,"sma_20":82430.0,"sma_60":86748.33,"sma_120":88768.33},{"date":"2025-06-16","open":84454,"high":84454,"low":80886,"close":82273,"volume":25558,"rsi_14":62.83,"sma_20":82375.0,"sma_60":86498.33,"sma_120":88783.33},{"date":"2025-06-17","open":82075,"high":83859,"low":80985,"close":81580,"volume":30531,"rsi_14":56.18,"sma_20":82385.0,"sma_60":86258.33,"sma_120":88797.5},{"date":"2025-06-18","open":80886,"high":82472,"low":80687,"close":82075,"volume":12311,"rsi_14":57.38,"sma_20":82440.0,"sma_60":85991.67,"sma_120":88835.83},{"date":"2025-06-19","open":82967,"high":83760,"low":81282,"close":81580,"volume":17465,"rsi_14":50.89,"sma_20":82535.0,"sma_60":85710.0,"sma_120":88863.33},{"date":"2025-06-20","open":83265,"high":84256,"low":81084,"close":84256,"volume":44469,"rsi_14":55.85,"sma_20":82780.0,"sma_60":85476.67,"sma_120":88900.83},{"date":"2025-06-23","open":83562,"high":83661,"low":79101,"close":80093,"volume":43781,"rsi_14":46.05,"sma_20":82855.0,"sma_60":85228.33,"sma_120":88903.33},{"date":"2025-06-24","open":82670,"high":86833,"low":81877,"close":86040,"volume":52298,"rsi_14":60.22,"sma_20":83290.0,"sma_60":85133.33,"sma_120":88960.83},{"date":"2025-06-25","open":85644,"high":87031,"low":84256,"close":85743,"volume":16362,"rsi_14":55.2,"sma_20":83610.0,"sma_60":84933.33,"sma_120":89024.17},{"date":"2025-06-26","open":85743,"high":86139,"low":84157,"close":85545,"volume":21982,"rsi_14":55.2,"sma_20":83920.0,"sma_60":84721.67,"sma_120":89080.0},{"date":"2025-06-27","open":86734,"high":86734,"low":82075,"close":82273,"volume":20727,"rsi_14":50.18,"sma_20":83970.0,"sma_60":84521.67,"sma_120":89112.5},{"date":"2025-06-30","open":83562,"high":84652,"low":82472,"close":83166,"volume":14141,"rsi_14":43.62,"sma_20":84025.0,"sma_60":84411.67,"sma_120":89161.67},{"date":"2025-07-01","open":83166,"high":86635,"low":83166,"close":84652,"volume":20962,"rsi_14":48.4,"sma_20":84165.0,"sma_60":84331.67,"sma_120":89223.33},{"date":"2025-07-02","open":84256,"high":89509,"low":83859,"close":87924,"volume":43301,"rsi_14":53.6,"sma_20":84540.0,"sma_60":84320.0,"sma_120":89315.0},{"date":"2025-07-03","open":88915,"high":92979,"low":88221,"close":92285,"volume":63614,"rsi_14":66.32,"sma_20":85000.0,"sma_60":84413.33,"sma_120":89455.83},{"date":"2025-07-04","open":92285,"high":94763,"low":90302,"close":92483,"volume":42978,"rsi_14":67.94,"sma_20":85480.0,"sma_60":84486.67,"sma_120":89556.67},{"date":"2025-07-07","open":93078,"high":93078,"low":90302,"close":91690,"volume":16182,"rsi_14":67.71,"sma_20":85960.0,"sma_60":84661.67,"sma_120":89630.0},{"date":"2025-07-08","open":96448,"high":101404,"low":96448,"close":100413,"volume":147134,"rsi_14":74.93,"sma_20":86675.0,"sma_60":84988.33,"sma_120":89746.67},{"date":"2025-07-09","open":101603,"high":102990,"low":100116,"close":102495,"volume":37733,"rsi_14":77.26,"sma_20":87535.0,"sma_60":85441.67,"sma_120":89890.0},{"date":"2025-07-10","open":102396,"high":103090,"low":97043,"close":97142,"volume":90278,"rsi_14":65.7,"sma_20":88100.0,"sma_60":85621.67,"sma_120":90001.67},{"date":"2025-07-11","open":97340,"high":105072,"low":97340,"close":103288,"volume":77253,"rsi_14":76.96,"sma_20":89130.0,"sma_60":85938.33,"sma_120":90162.5},{"date":"2025-07-14","open":102197,"high":102990,"low":99521,"close":101206,"volume":24489,"rsi_14":69.37,"sma_20":90085.0,"sma_60":86215.0,"sma_120":90320.0},{"date":"2025-07-15","open":100413,"high":103982,"low":100116,"close":101404,"volume":35971,"rsi_14":70.05,"sma_20":91085.0,"sma_60":86466.67,"sma_120":90461.67},{"date":"2025-07-16","open":101504,"high":101801,"low":98332,"close":98530,"volume":27151,"rsi_14":65.56,"sma_20":91915.0,"sma_60":86683.33,"sma_120":90575.83},{"date":"2025-07-17","open":98827,"high":99818,"low":96547,"close":98332,"volume":24710,"rsi_14":70.77,"sma_20":92760.0,"sma_60":86901.67,"sma_120":90691.67},{"date":"2025-07-18","open":98431,"high":101305,"low":98431,"close":99719,"volume":23799,"rsi_14":71.14,"sma_20":93540.0,"sma_60":87138.33,"sma_120":90834.17},{"date":"2025-07-21","open":99818,"high":105469,"low":99125,"close":104081,"volume":45049,"rsi_14":73.11,"sma_20":94750.0,"sma_60":87448.33,"sma_120":90956.67},{"date":"2025-07-22","open":105369,"high":107451,"low":103585,"close":104477,"volume":42880,"rsi_14":71.14,"sma_20":95680.0,"sma_60":87780.0,"sma_120":91055.83},{"date":"2025-07-23","open":106262,"high":107352,"low":102594,"close":103189,"volume":27339,"rsi_14":65.11,"sma_20":96560.0,"sma_60":88043.33,"sma_120":91158.33},{"date":"2025-07-24","open":104477,"high":106361,"low":103090,"close":103982,"volume":25867,"rsi_14":65.68,"sma_20":97490.0,"sma_60":88321.67,"sma_120":91251.67},{"date":"2025-07-25","open":103387,"high":105865,"low":101107,"close":101404,"volume":19499,"rsi_14":62.63,"sma_20":98455.0,"sma_60":88546.67,"sma_120":91319.17},{"date":"2025-07-28","open":101305,"high":102792,"low":99125,"close":100116,"volume":21846,"rsi_14":49.52,"sma_20":99310.0,"sma_60":88765.0,"sma_120":91401.67},{"date":"2025-07-29","open":99224,"high":100116,"low":97241,"close":99323,"volume":21091,"rsi_14":44.67,"sma_20":100050.0,"sma_60":88996.67,"sma_120":91482.5},{"date":"2025-07-30","open":98332,"high":101801,"low":98133,"close":100116,"volume":26146,"rsi_14":55.91,"sma_20":100665.0,"sma_60":89283.33,"sma_120":91587.5},{"date":"2025-07-31","open":99918,"high":103684,"low":99620,"close":101504,"volume":27747,"rsi_14":45.63,"sma_20":101130.0,"sma_60":89590.0,"sma_120":91659.17},{"date":"2025-08-01","open":99422,"high":100611,"low":97836,"close":98431,"volume":27063,"rsi_14":43.52,"sma_20":101430.0,"sma_60":89765.0,"sma_120":91701.67},{"date":"2025-08-04","open":97638,"high":100215,"low":95655,"close":99620,"volume":30525,"rsi_14":46.02,"sma_20":101830.0,"sma_60":89963.33,"sma_120":91758.33},{"date":"2025-08-05","open":99719,"high":101603,"low":95953,"close":97043,"volume":42686,"rsi_14":46.64,"sma_20":101660.0,"sma_60":90208.33,"sma_120":91758.33},{"date":"2025-08-06","open":96547,"high":100810,"low":96547,"close":98926,"volume":28290,"rsi_14":51.25,"sma_20":101480.0,"sma_60":90441.67,"sma_120":91762.5},{"date":"2025-08-07","open":98530,"high":99521,"low":96944,"close":98629,"volume":16138,"rsi_14":47.6,"sma_20":101555.0,"sma_60":90690.0,"sma_120":91740.0},{"date":"2025-08-08","open":98232,"high":99125,"low":96746,"close":97241,"volume":13064,"rsi_14":32.66,"sma_20":101250.0,"sma_60":90936.67,"sma_120":91654.17},{"date":"2025-08-11","open":100116,"high":100116,"low":97539,"close":98034,"volume":20001,"rsi_14":33.99,"sma_20":101090.0,"sma_60":91183.33,"sma_120":91629.17},{"date":"2025-08-12","open":97638,"high":99224,"low":95853,"close":96646,"volume":13976,"rsi_14":33.82,"sma_20":100850.0,"sma_60":91440.0,"sma_120":91547.5},{"date":"2025-08-13","open":97340,"high":97836,"low":95953,"close":97142,"volume":14189,"rsi_14":32.84,"sma_20":100780.0,"sma_60":91711.67,"sma_120":91455.83},{"date":"2025-08-14","open":97638,"high":98133,"low":96052,"close":96547,"volume":12811,"rsi_14":36.46,"sma_20":100690.0,"sma_60":91995.0,"sma_120":91400.0},{"date":"2025-08-18","open":95655,"high":97935,"low":95160,"close":95853,"volume":12347,"rsi_14":37.71,"sma_20":100495.0,"sma_60":92271.67,"sma_120":91350.83},{"date":"2025-08-19","open":95853,"high":97043,"low":93474,"close":94961,"volume":18246,"rsi_14":37.5,"sma_20":100035.0,"sma_60":92546.67,"sma_120":91303.33},{"date":"2025-08-20","open":95953,"high":98530,"low":93276,"close":96250,"volume":45869,"rsi_14":39.23,"sma_20":99620.0,"sma_60":92863.33,"sma_120":91270.0},{"date":"2025-08-21","open":96944,"high":108343,"low":96944,"close":103090,"volume":147661,"rsi_14":53.39,"sma_20":99615.0,"sma_60":93261.67,"sma_120":91343.33},{"date":"2025-08-22","open":101702,"high":105667,"low":101206,"close":102197,"volume":72697,"rsi_14":58.88,"sma_20":99525.0,"sma_60":93645.0,"sma_120":91400.83},{"date":"2025-08-25","open":102297,"high":112209,"low":102297,"close":111515,"volume":129497,"rsi_14":70.27,"sma_20":100035.0,"sma_60":94153.33,"sma_120":91543.33},{"date":"2025-08-26","open":116372,"high":126285,"low":116075,"close":124798,"volume":214196,"rsi_14":84.65,"sma_20":101280.0,"sma_60":94871.67,"sma_120":91852.5},{"date":"2025-08-27","open":124699,"high":126186,"low":122419,"close":124996,"volume":65534,"rsi_14":83.98,"sma_20":102575.0,"sma_60":95596.67,"sma_120":92165.0},{"date":"2025-08-28","open":123707,"high":127375,"low":120932,"close":122419,"volume":58476,"rsi_14":79.27,"sma_20":103700.0,"sma_60":96301.67,"sma_120":92385.83},{"date":"2025-08-29","open":121428,"high":122419,"low":118553,"close":120932,"volume":51684,"rsi_14":79.08,"sma_20":104680.0,"sma_60":96936.67,"sma_120":92587.5},{"date":"2025-09-01","open":120932,"high":121229,"low":115579,"close":117760,"volume":50266,"rsi_14":72.87,"sma_20":105655.0,"sma_60":97521.67,"sma_120":92706.67},{"date":"2025-09-02","open":117760,"high":117859,"low":113993,"close":117066,"volume":41155,"rsi_14":74.07,"sma_20":106535.0,"sma_60":98108.33,"sma_120":92850.83},{"date":"2025-09-03","open":116075,"high":120238,"low":115381,"close":118454,"volume":38958,"rsi_14":74.6,"sma_20":107615.0,"sma_60":98650.0,"sma_120":93025.0},{"date":"2025-09-04","open":117562,"high":121824,"low":115976,"close":119941,"volume":41473,"rsi_14":76.46,"sma_20":108675.0,"sma_60":99230.0,"sma_120":93212.5},{"date":"2025-09-05","open":119941,"high":122121,"low":119941,"close":121130,"volume":23133,"rsi_14":78.27,"sma_20":109810.0,"sma_60":99821.67,"sma_120":93412.5},{"date":"2025-09-08","open":122221,"high":124104,"low":120535,"close":122221,"volume":21287,"rsi_14":80.35,"sma_20":111070.0,"sma_60":100483.33,"sma_120":93615.83},{"date":"2025-09-09","open":123113,"high":124699,"low":120932,"close":123113,"volume":30756,"rsi_14":80.18,"sma_20":112335.0,"sma_60":101170.0,"sma_120":93834.17},{"date":"2025-09-10","open":121923,"high":124500,"low":121923,"close":123113,"volume":26768,"rsi_14":76.58,"sma_20":113670.0,"sma_60":101868.33,"sma_120":94063.33},{"date":"2025-09-11","open":123113,"high":123906,"low":120238,"close":121626,"volume":36071,"rsi_14":75.39,"sma_20":114905.0,"sma_60":102533.33,"sma_120":94262.5},{"date":"2025-09-12","open":121229,"high":122617,"low":115976,"close":118057,"volume":39777,"rsi_14":60.06,"sma_20":115990.0,"sma_60":103146.67,"sma_120":94428.33},{"date":"2025-09-15","open":118652,"high":121428,"low":117165,"close":117760,"volume":28479,"rsi_14":31.98,"sma_20":117095.0,"sma_60":103710.0,"sma_120":94593.33},{"date":"2025-09-16","open":118652,"high":119445,"low":111713,"close":112506,"volume":48077,"rsi_14":24.6,"sma_20":117980.0,"sma_60":104255.0,"sma_120":94741.67},{"date":"2025-09-17","open":113696,"high":113795,"low":110227,"close":111713,"volume":27204,"rsi_14":26.52,"sma_20":118760.0,"sma_60":104686.67,"sma_120":94910.0},{"date":"2025-09-18","open":109874,"high":113253,"low":108329,"close":111515,"volume":46681,"rsi_14":36.63,"sma_20":119335.0,"sma_60":105170.0,"sma_120":95051.67},{"date":"2025-09-19","open":115700,"high":115700,"low":113600,"close":114000,"volume":16408,"rsi_14":39.38,"sma_20":119880.0,"sma_60":105631.67,"sma_120":95176.67},{"date":"2025-09-22","open":113597,"high":113597,"low":110425,"close":113200,"volume":35230,"rsi_14":41.18,"sma_20":119965.0,"sma_60":106151.67,"sma_120":95336.67},{"date":"2025-09-23","open":113597,"high":113993,"low":110425,"close":112110,"volume":23687,"rsi_14":35.32,"sma_20":119325.0,"sma_60":106638.33,"sma_120":95525.0},{"date":"2025-09-24","open":112110,"high":113002,"low":108740,"close":111416,"volume":21312,"rsi_14":29.52,"sma_20":118640.0,"sma_60":107088.33,"sma_120":95710.0},{"date":"2025-09-25","open":111416,"high":115778,"low":110326,"close":115579,"volume":33044,"rsi_14":38.33,"sma_20":118295.0,"sma_60":107553.33,"sma_120":95936.67},{"date":"2025-09-26","open":114390,"high":116372,"low":113002,"close":114687,"volume":28875,"rsi_14":34.03,"sma_20":117980.0,"sma_60":107930.0,"sma_120":96171.67},{"date":"2025-09-29","open":115778,"high":116967,"low":113795,"close":113993,"volume":13681,"rsi_14":30.51,"sma_20":117790.0,"sma_60":108291.67,"sma_120":96389.17},{"date":"2025-09-30","open":112308,"high":114985,"low":112011,"close":113299,"volume":21699,"rsi_14":29.63,"sma_20":117600.0,"sma_60":108655.0,"sma_120":96658.33},{"date":"2025-10-01","open":113993,"high":119544,"low":112804,"close":113200,"volume":25766,"rsi_14":31.44,"sma_20":117335.0,"sma_60":108870.0,"sma_120":96929.17},{"date":"2025-10-02","open":114291,"high":115183,"low":111713,"close":112308,"volume":22177,"rsi_14":35.64,"sma_20":116950.0,"sma_60":109035.0,"sma_120":97238.33},{"date":"2025-10-10","open":110821,"high":110920,"low":106361,"close":106856,"volume":48694,"rsi_14":28.35,"sma_20":116230.0,"sma_60":109198.33,"sma_120":97410.0},{"date":"2025-10-13","open":106856,"high":107947,"low":104180,"close":107055,"volume":28229,"rsi_14":36.45,"sma_20":115465.0,"sma_60":109261.67,"sma_120":97600.0},{"date":"2025-10-14","open":105964,"high":110524,"low":105171,"close":109136,"volume":25140,"rsi_14":43.98,"sma_20":114760.0,"sma_60":109395.0,"sma_120":97805.0},{"date":"2025-10-15","open":109632,"high":109830,"low":107748,"close":108145,"volume":20934,"rsi_14":33.84,"sma_20":114005.0,"sma_60":109508.33,"sma_120":97987.5},{"date":"2025-10-16","open":113993,"high":124104,"low":113200,"close":122419,"volume":113798,"rsi_14":64.53,"sma_20":114045.0,"sma_60":109910.0,"sma_120":98296.67},{"date":"2025-10-17","open":121824,"high":126979,"low":121130,"close":122419,"volume":35535,"rsi_14":64.31,"sma_20":114265.0,"sma_60":110315.0,"sma_120":98608.33},{"date":"2025-10-20","open":125888,"high":126582,"low":119742,"close":119941,"volume":35842,"rsi_14":61.65,"sma_20":114375.0,"sma_60":110655.0,"sma_120":98896.67},{"date":"2025-10-21","open":120833,"high":123410,"low":117661,"close":118950,"volume":27884,"rsi_14":61.11,"sma_20":114700.0,"sma_60":110905.0,"sma_120":99176.67},{"date":"2025-10-22","open":118949,"high":132430,"low":118850,"close":132331,"volume":122001,"rsi_14":69.43,"sma_20":115740.0,"sma_60":111373.33,"sma_120":99576.67},{"date":"2025-10-23","open":135206,"high":136495,"low":129060,"close":131737,"volume":64657,"rsi_14":69.91,"sma_20":116610.0,"sma_60":111853.33,"sma_120":99948.33},{"date":"2025-10-24","open":133025,"high":135801,"low":130944,"close":132034,"volume":47388,"rsi_14":71.26,"sma_20":117570.0,"sma_60":112325.0,"sma_120":100323.33},{"date":"2025-10-27","open":132530,"high":133025,"low":127078,"close":131637,"volume":47022,"rsi_14":71.76,"sma_20":118500.0,"sma_60":112833.33,"sma_120":100690.0},{"date":"2025-10-28","open":130646,"high":131340,"low":129159,"close":130051,"volume":21217,"rsi_14":69.32,"sma_20":119405.0,"sma_60":113336.67,"sma_120":101050.83},{"date":"2025-10-29","open":131737,"high":133223,"low":127375,"close":132629,"volume":43847,"rsi_14":72.43,"sma_20":120475.0,"sma_60":113896.67,"sma_120":101446.67},{"date":"2025-10-30","open":131340,"high":135900,"low":127078,"close":133323,"volume":32653,"rsi_14":82.64,"sma_20":121370.0,"sma_60":114455.0,"sma_120":101869.17},{"date":"2025-10-31","open":133124,"high":134809,"low":129853,"close":129952,"volume":33687,"rsi_14":76.19,"sma_20":122140.0,"sma_60":114933.33,"sma_120":102261.67},{"date":"2025-11-03","open":134809,"high":142739,"low":129060,"close":131043,"volume":119645,"rsi_14":75.64,"sma_20":123000.0,"sma_60":115481.67,"sma_120":102623.33},{"date":"2025-11-04","open":129655,"high":140162,"low":129655,"close":137288,"volume":96725,"rsi_14":80.37,"sma_20":124210.0,"sma_60":116115.0,"sma_120":103039.17},{"date":"2025-11-05","open":135900,"high":136098,"low":127871,"close":129258,"volume":39538,"rsi_14":58.19,"sma_20":125020.0,"sma_60":116656.67,"sma_120":103432.5},{"date":"2025-11-06","open":131836,"high":132926,"low":127474,"close":130844,"volume":38908,"rsi_14":59.73,"sma_20":125955.0,"sma_60":117193.33,"sma_120":103817.5},{"date":"2025-11-07","open":131439,"high":131439,"low":124104,"close":124897,"volume":28740,"rsi_14":55.3,"sma_20":126865.0,"sma_60":117635.0,"sma_120":104162.5},{"date":"2025-11-10","open":125492,"high":137684,"low":124996,"close":136197,"volume":65259,"rsi_14":65.1,"sma_20":128335.0,"sma_60":118290.0,"sma_120":104613.33},{"date":"2025-11-11","open":134116,"high":138675,"low":134116,"close":135801,"volume":25630,"rsi_14":53.93,"sma_20":129680.0,"sma_60":118925.0,"sma_120":105054.17},{"date":"2025-11-12","open":138774,"high":158500,"low":135999,"close":157311,"volume":198633,"rsi_14":69.66,"sma_20":132160.0,"sma_60":119945.0,"sma_120":105692.5},{"date":"2025-11-13","open":155229,"high":158302,"low":151859,"close":153147,"volume":67806,"rsi_14":65.32,"sma_20":133710.0,"sma_60":120886.67,"sma_120":106299.17},{"date":"2025-11-14","open":148588,"high":158005,"low":148588,"close":150967,"volume":43611,"rsi_14":63.67,"sma_20":135150.0,"sma_60":121801.67,"sma_120":106898.33},{"date":"2025-11-17","open":152156,"high":152553,"low":143830,"close":147696,"volume":61683,"rsi_14":62.19,"sma_20":136550.0,"sma_60":122673.33,"sma_120":107472.5},{"date":"2025-11-18","open":144722,"high":147299,"low":140360,"close":141649,"volume":36554,"rsi_14":55.95,"sma_20":137695.0,"sma_60":123458.33,"sma_120":108002.5},{"date":"2025-11-19","open":143037,"high":146308,"low":139766,"close":145812,"volume":42043,"rsi_14":57.88,"sma_20":138375.0,"sma_60":124291.67,"sma_120":108577.5},{"date":"2025-11-20","open":146011,"high":148390,"low":144821,"close":145416,"volume":22493,"rsi_14":60.13,"sma_20":139065.0,"sma_60":125003.33,"sma_120":109132.5},{"date":"2025-11-21","open":144028,"high":144028,"low":138576,"close":139865,"volume":43931,"rsi_14":55.46,"sma_20":139460.0,"sma_60":125636.67,"sma_120":109640.83},{"date":"2025-11-24","open":141748,"high":142046,"low":134809,"close":134909,"volume":37827,"rsi_14":48.5,"sma_20":139625.0,"sma_60":126030.0,"sma_120":110091.67},{"date":"2025-11-25","open":136197,"high":136792,"low":132827,"close":134413,"volume":42948,"rsi_14":53.58,"sma_20":139845.0,"sma_60":126191.67,"sma_120":110531.67},{"date":"2025-11-26","open":138774,"high":150570,"low":138774,"close":149282,"volume":99654,"rsi_14":60.81,"sma_20":140685.0,"sma_60":126600.0,"sma_120":111098.33},{"date":"2025-11-27","open":147795,"high":148191,"low":143632,"close":146308,"volume":45056,"rsi_14":63.01,"sma_20":141340.0,"sma_60":127001.67,"sma_120":111651.67},{"date":"2025-11-28","open":145713,"high":146308,"low":139567,"close":140757,"volume":45730,"rsi_14":52.98,"sma_20":141885.0,"sma_60":127335.0,"sma_120":112135.83},{"date":"2025-12-01","open":140955,"high":142244,"low":137585,"close":139567,"volume":27275,"rsi_14":52.44,"sma_20":142315.0,"sma_60":127701.67,"sma_120":112611.67},{"date":"2025-12-02","open":139072,"high":141847,"low":136990,"close":141748,"volume":37118,"rsi_14":36.58,"sma_20":142540.0,"sma_60":128116.67,"sma_120":113112.5},{"date":"2025-12-03","open":140460,"high":147398,"low":139567,"close":146407,"volume":42191,"rsi_14":44.24,"sma_20":143405.0,"sma_60":128586.67,"sma_120":113618.33},{"date":"2025-12-04","open":144920,"high":146110,"low":141253,"close":144028,"volume":31848,"rsi_14":44.09,"sma_20":144070.0,"sma_60":128991.67,"sma_120":114110.83},{"date":"2025-12-05","open":143433,"high":145118,"low":141054,"close":142640,"volume":32731,"rsi_14":45.55,"sma_20":144965.0,"sma_60":129353.33,"sma_120":114587.5},{"date":"2025-12-08","open":141451,"high":144821,"low":138378,"close":140360,"volume":45385,"rsi_14":48.79,"sma_20":145175.0,"sma_60":129658.33,"sma_120":115070.83},{"date":"2025-12-09","open":142145,"high":142244,"low":138477,"close":139766,"volume":42276,"rsi_14":43.89,"sma_20":145375.0,"sma_60":129938.33,"sma_120":115554.17},{"date":"2025-12-10","open":140757,"high":148191,"low":138576,"close":147002,"volume":65079,"rsi_14":51.41,"sma_20":144855.0,"sma_60":130340.0,"sma_120":116104.17},{"date":"2025-12-11","open":147002,"high":147101,"low":142640,"close":144127,"volume":42938,"rsi_14":53.97,"sma_20":144400.0,"sma_60":130718.33,"sma_120":116625.83},{"date":"2025-12-12","open":145515,"high":151264,"low":142839,"close":149975,"volume":41086,"rsi_14":63.82,"sma_20":144350.0,"sma_60":131255.0,"sma_120":117200.83},{"date":"2025-12-15","open":146209,"high":158005,"low":146209,"close":154634,"volume":62027,"rsi_14":67.23,"sma_20":144700.0,"sma_60":131875.0,"sma_120":117792.5},{"date":"2025-12-16","open":152949,"high":154535,"low":148489,"close":149678,"volume":28723,"rsi_14":50.41,"sma_20":145105.0,"sma_60":132500.0,"sma_120":118377.5},{"date":"2025-12-17","open":152652,"high":160086,"low":148390,"close":155923,"volume":57189,"rsi_14":59.24,"sma_20":145615.0,"sma_60":133243.33,"sma_120":118965.0},{"date":"2025-12-18","open":151264,"high":152751,"low":140360,"close":143433,"volume":78122,"rsi_14":52.27,"sma_20":145515.0,"sma_60":133730.0,"sma_120":119450.0},{"date":"2025-12-19","open":144722,"high":147299,"low":140360,"close":146209,"volume":51837,"rsi_14":55.48,"sma_20":145835.0,"sma_60":134288.33,"sma_120":119960.0},{"date":"2025-12-22","open":146209,"high":146209,"low":142046,"close":144524,"volume":21361,"rsi_14":52.31,"sma_20":146320.0,"sma_60":134815.0,"sma_120":120483.33},{"date":"2025-12-23","open":143929,"high":149975,"low":142839,"close":147398,"volume":34056,"rsi_14":50.85,"sma_20":146975.0,"sma_60":135408.33,"sma_120":121023.33},{"date":"2025-12-24","open":145713,"high":149678,"low":145713,"close":146605,"volume":22804,"rsi_14":52.27,"sma_20":146840.0,"sma_60":136000.0,"sma_120":121544.17},{"date":"2025-12-26","open":145812,"high":148885,"low":145317,"close":147200,"volume":43017,"rsi_14":54.08,"sma_20":146885.0,"sma_60":136531.67,"sma_120":122042.5},{"date":"2025-12-29","open":147100,"high":147100,"low":143000,"close":144900,"volume":42390,"rsi_14":52.86,"sma_20":147030.0,"sma_60":137018.33,"sma_120":122474.17},{"date":"2025-12-30","open":144000,"high":149700,"low":143500,"close":144800,"volume":45628,"rsi_14":53.32,"sma_20":147230.0,"sma_60":137515.0,"sma_120":122903.33},{"date":"2026-01-02","open":144600,"high":144600,"low":138000,"close":139000,"volume":57828,"rsi_14":41.65,"sma_20":147030.0,"sma_60":137926.67,"sma_120":123290.83},{"date":"2026-01-05","open":137300,"high":140300,"low":136500,"close":138400,"volume":46307,"rsi_14":43.45,"sma_20":146565.0,"sma_60":138330.0,"sma_120":123600.0},{"date":"2026-01-06","open":138600,"high":140500,"low":132100,"close":134900,"volume":67813,"rsi_14":33.92,"sma_20":146045.0,"sma_60":138690.0,"sma_120":123862.5},{"date":"2026-01-07","open":133300,"high":136500,"low":129200,"close":132400,"volume":74273,"rsi_14":25.82,"sma_20":145470.0,"sma_60":139100.0,"sma_120":124149.17},{"date":"2026-01-08","open":131500,"high":132200,"low":126500,"close":129200,"volume":89757,"rsi_14":26.81,"sma_20":144850.0,"sma_60":139453.33,"sma_120":124357.5},{"date":"2026-01-09","open":129000,"high":130600,"low":127600,"close":129100,"volume":42100,"rsi_14":15.44,"sma_20":144255.0,"sma_60":139770.0,"sma_120":124582.5},{"date":"2026-01-12","open":132100,"high":141400,"low":131400,"close":139300,"volume":73325,"rsi_14":42.97,"sma_20":143805.0,"sma_60":140273.33,"sma_120":124890.83},{"date":"2026-01-13","open":140300,"high":140900,"low":136500,"close":139000,"volume":33479,"rsi_14":38.16,"sma_20":143485.0,"sma_60":140531.67,"sma_120":125220.83},{"date":"2026-01-14","open":139100,"high":153500,"low":136300,"close":151500,"volume":90821,"rsi_14":56.1,"sma_20":143495.0,"sma_60":140998.33,"sma_120":125656.67},{"date":"2026-01-15","open":149000,"high":162300,"low":148500,"close":159200,"volume":90038,"rsi_14":60.19,"sma_20":143655.0,"sma_60":141635.0,"sma_120":126145.0},{"date":"2026-01-16","open":158800,"high":162000,"low":155000,"close":157000,"volume":38051,"rsi_14":60.89,"sma_20":143125.0,"sma_60":127971.67,"sma_120":112746.67},{"date":"2026-01-19","open":155500,"high":157300,"low":146900,"close":152100,"volume":66426,"rsi_14":53.15,"sma_20":143695.0,"sma_60":142561.67,"sma_120":126967.5},{"date":"2026-01-20","open":154800,"high":165100,"low":153800,"close":156900,"volume":66991,"rsi_14":60.27,"sma_20":144305.0,"sma_60":142961.67,"sma_120":127407.5},{"date":"2026-01-21","open":152500,"high":159500,"low":152500,"close":157500,"volume":58150,"rsi_14":60.78,"sma_20":144805.0,"sma_60":143366.67,"sma_120":127845.83},{"date":"2026-01-22","open":157500,"high":161000,"low":154300,"close":156500,"volume":50536,"rsi_14":66.17,"sma_20":145340.0,"sma_60":143761.67,"sma_120":128297.5},{"date":"2026-01-23","open":159900,"high":166200,"low":156900,"close":160200,"volume":61262,"rsi_14":69.06,"sma_20":145915.0,"sma_60":144245.0,"sma_120":128790.83},{"date":"2026-01-26","open":161700,"high":171400,"low":159800,"close":160100,"volume":49719,"rsi_14":73.42,"sma_20":146525.0,"sma_60":144683.33,"sma_120":129290.0},{"date":"2026-01-27","open":164200,"high":165600,"low":154300,"close":161000,"volume":33909,"rsi_14":77.39,"sma_20":147150.0,"sma_60":145125.0,"sma_120":129790.0},{"date":"2026-01-28","open":161600,"high":168500,"low":160000,"close":161000,"volume":39715,"rsi_14":82.45,"sma_20":147955.0,"sma_60":145623.33,"sma_120":130278.33},{"date":"2026-01-29","open":160900,"high":161800,"low":155400,"close":159200,"volume":32097,"rsi_14":79.68,"sma_20":148675.0,"sma_60":146073.33,"sma_120":130777.5},{"date":"2026-01-30","open":156000,"high":159000,"low":153000,"close":156300,"volume":45350,"rsi_14":69.59,"sma_20":149540.0,"sma_60":146370.0,"sma_120":131242.5},{"date":"2026-02-02","open":152300,"high":157100,"low":147800,"close":147800,"volume":26306,"rsi_14":58.53,"sma_20":150010.0,"sma_60":146660.0,"sma_120":131658.33},{"date":"2026-02-03","open":153600,"high":153700,"low":139600,"close":146200,"volume":94872,"rsi_14":43.49,"sma_20":150575.0,"sma_60":146896.67,"sma_120":132045.0},{"date":"2026-02-04","open":145500,"high":151700,"low":144700,"close":148700,"volume":33581,"rsi_14":43.62,"sma_20":143635.0,"sma_60":128481.67,"sma_120":113295.0},{"date":"2026-02-05","open":148700,"high":156100,"low":146200,"close":149000,"volume":44167,"rsi_14":46.31,"sma_20":144565.0,"sma_60":128973.33,"sma_120":113811.67},{"date":"2026-02-06","open":145700,"high":147000,"low":138000,"close":145700,"volume":26372,"rsi_14":45.63,"sma_20":145250.0,"sma_60":129385.0,"sma_120":114307.5},{"date":"2026-02-09","open":148000,"high":150400,"low":143300,"close":145500,"volume":34797,"rsi_14":47.59,"sma_20":146225.0,"sma_60":129773.33,"sma_120":114797.5},{"date":"2026-02-10","open":146300,"high":147900,"low":144900,"close":147800,"volume":22940,"rsi_14":53.57,"sma_20":146745.0,"sma_60":130181.67,"sma_120":115332.5},{"date":"2026-02-11","open":149700,"high":155600,"low":148300,"close":153800,"volume":56376,"rsi_14":54.75,"sma_20":147585.0,"sma_60":130675.0,"sma_120":115922.5},{"date":"2026-02-12","open":154400,"high":168500,"low":152900,"close":168500,"volume":118533,"rsi_14":62.85,"sma_20":148075.0,"sma_60":131413.33,"sma_120":116640.83},{"date":"2026-02-13","open":167000,"high":169200,"low":163000,"close":164200,"volume":27941,"rsi_14":63.83,"sma_20":148560.0,"sma_60":132105.0,"sma_120":117319.17},{"date":"2026-02-19","open":162100,"high":164300,"low":159100,"close":163300,"volume":36169,"rsi_14":67.13,"sma_20":149110.0,"sma_60":132841.67,"sma_120":117994.17},{"date":"2026-02-20","open":163300,"high":170700,"low":162200,"close":168900,"volume":49396,"rsi_14":69.7,"sma_20":150105.0,"sma_60":133676.67,"sma_120":118693.33},{"date":"2026-02-23","open":169500,"high":179000,"low":157500,"close":176600,"volume":103618,"rsi_14":66.84,"sma_20":151790.0,"sma_60":134728.33,"sma_120":119491.67},{"date":"2026-02-24","open":180000,"high":191200,"low":174900,"close":190700,"volume":108995,"rsi_14":74.41,"sma_20":153970.0,"sma_60":136028.33,"sma_120":120357.5},{"date":"2026-02-25","open":188900,"high":191700,"low":181100,"close":188200,"volume":68990,"rsi_14":80.61,"sma_20":160125.0,"sma_60":151005.0,"sma_120":138598.33},{"date":"2026-02-26","open":192100,"high":192200,"low":183000,"close":184400,"volume":57637,"rsi_14":68.51,"sma_20":158210.0,"sma_60":138413.33,"sma_120":122022.5},{"date":"2026-02-27","open":183800,"high":191900,"low":182300,"close":189900,"volume":53189,"rsi_14":78.93,"sma_20":162785.0,"sma_60":152273.33,"sma_120":139637.5},{"date":"2026-03-03","open":199400,"high":202500,"low":165000,"close":165100,"volume":150015,"rsi_14":58.41,"sma_20":162990.0,"sma_60":152658.33,"sma_120":139996.67},{"date":"2026-03-04","open":159700,"high":159700,"low":133300,"close":133600,"volume":117906,"rsi_14":45.12,"sma_20":161710.0,"sma_60":152538.33,"sma_120":140120.0},{"date":"2026-03-05","open":144100,"high":147200,"low":133400,"close":133400,"volume":135192,"rsi_14":45.12,"sma_20":160565.0,"sma_60":152378.33,"sma_120":140247.5},{"date":"2026-03-06","open":133400,"high":134400,"low":120100,"close":123800,"volume":206809,"rsi_14":40.85,"sma_20":159365.0,"sma_60":151980.0,"sma_120":140283.33},{"date":"2026-03-09","open":115800,"high":123200,"low":114000,"close":121500,"volume":155757,"rsi_14":37.33,"sma_20":158130.0,"sma_60":151583.33,"sma_120":140287.5},{"date":"2026-03-10","open":128200,"high":139600,"low":125000,"close":135700,"volume":172305,"rsi_14":37.09,"sma_20":157480.0,"sma_60":151446.67,"sma_120":140400.0},{"date":"2026-03-11","open":136900,"high":139100,"low":131800,"close":133800,"volume":82420,"rsi_14":37.8,"sma_20":156720.0,"sma_60":151316.67,"sma_120":140487.5},{"date":"2026-03-12","open":131100,"high":135800,"low":130500,"close":132300,"volume":42156,"rsi_14":37.62,"sma_20":156050.0,"sma_60":151171.67,"sma_120":140555.0},{"date":"2026-03-13","open":126400,"high":129200,"low":126400,"close":127300,"volume":43340,"rsi_14":33.31,"sma_20":155140.0,"sma_60":150821.67,"sma_120":140580.83},{"date":"2026-03-16","open":125100,"high":127800,"low":123700,"close":124500,"volume":33502,"rsi_14":28.24,"sma_20":153975.0,"sma_60":143018.33,"sma_120":126140.0},{"date":"2026-03-17","open":128200,"high":135600,"low":127000,"close":132300,"volume":79921,"rsi_14":24.25,"sma_20":152900.0,"sma_60":143388.33,"sma_120":126391.67},{"date":"2026-03-18","open":136200,"high":144700,"low":133300,"close":143000,"volume":133843,"rsi_14":31.41,"sma_20":151625.0,"sma_60":143953.33,"sma_120":126730.83},{"date":"2026-03-19","open":138000,"high":138300,"low":133600,"close":134000,"volume":66933,"rsi_14":30.13,"sma_20":150115.0,"sma_60":144128.33,"sma_120":127019.17},{"date":"2026-03-20","open":137800,"high":138400,"low":133000,"close":134600,"volume":93324,"rsi_14":27.32,"sma_20":148680.0,"sma_60":144313.33,"sma_120":127314.17},{"date":"2026-03-23","open":129100,"high":140500,"low":127900,"close":134700,"volume":69040,"rsi_14":34.36,"sma_20":146970.0,"sma_60":144541.67,"sma_120":127598.33},{"date":"2026-03-24","open":140300,"high":143300,"low":132100,"close":135100,"volume":40214,"rsi_14":51.13,"sma_20":144895.0,"sma_60":144793.33,"sma_120":127849.17},{"date":"2026-03-25","open":138200,"high":138800,"low":131000,"close":135700,"volume":84529,"rsi_14":51.73,"sma_20":142145.0,"sma_60":144830.0,"sma_120":128101.67},{"date":"2026-03-26","open":135800,"high":143200,"low":133100,"close":137800,"volume":69694,"rsi_14":61.86,"sma_20":139625.0,"sma_60":144911.67,"sma_120":128382.5},{"date":"2026-03-27","open":138600,"high":138800,"low":127500,"close":133400,"volume":105782,"rsi_14":59.74,"sma_20":137075.0,"sma_60":144915.0,"sma_120":128620.0},{"date":"2026-03-30","open":126900,"high":129500,"low":124000,"close":128100,"volume":116362,"rsi_14":42.72,"sma_20":133985.0,"sma_60":144836.67,"sma_120":128835.0},{"date":"2026-03-31","open":126000,"high":136100,"low":125000,"close":130000,"volume":88088,"rsi_14":46.36,"sma_20":132230.0,"sma_60":144816.67,"sma_120":129076.67},{"date":"2026-04-01","open":133304,"high":134796,"low":130319,"close":134000,"volume":43298,"rsi_14":52.17,"sma_20":132285.0,"sma_60":144831.67,"sma_120":129364.17},{"date":"2026-04-02","open":134800,"high":136500,"low":121500,"close":123300,"volume":123321,"rsi_14":46.76,"sma_20":131780.0,"sma_60":144645.0,"sma_120":129550.0},{"date":"2026-04-03","open":125200,"high":132200,"low":124600,"close":129900,"volume":65335,"rsi_14":54.12,"sma_20":132085.0,"sma_60":144625.0,"sma_120":129779.17},{"date":"2026-04-06","open":132500,"high":145800,"low":131100,"close":140600,"volume":93427,"rsi_14":56.06,"sma_20":133040.0,"sma_60":144765.0,"sma_120":130123.33},{"date":"2026-04-07","open":140800,"high":144500,"low":135800,"close":139100,"volume":42765,"rsi_14":46.71,"sma_20":133210.0,"sma_60":144775.0,"sma_120":130445.0},{"date":"2026-04-08","open":150000,"high":162700,"low":148700,"close":156000,"volume":144725,"rsi_14":66.37,"sma_20":134320.0,"sma_60":145201.67,"sma_120":130929.17},{"date":"2026-04-09","open":152900,"high":170000,"low":147000,"close":163200,"volume":121430,"rsi_14":69.38,"sma_20":135865.0,"sma_60":145721.67,"sma_120":131457.5},{"date":"2026-04-10","open":161700,"high":165000,"low":155200,"close":157500,"volume":56552,"rsi_14":64.36,"sma_20":137375.0,"sma_60":146246.67,"sma_120":131940.83},{"date":"2026-04-13","open":153000,"high":156600,"low":150800,"close":151400,"volume":39884,"rsi_14":59.58,"sma_20":138720.0,"sma_60":146480.0,"sma_120":132385.0},{"date":"2026-04-14","open":153900,"high":157700,"low":150600,"close":152000,"volume":51061,"rsi_14":59.58,"sma_20":139705.0,"sma_60":146730.0,"sma_120":132827.5},{"date":"2026-04-15","open":157200,"high":158800,"low":152500,"close":154000,"volume":46153,"rsi_14":59.53,"sma_20":140255.0,"sma_60":146651.67,"sma_120":133298.33},{"date":"2026-04-16","open":156300,"high":157500,"low":150500,"close":152700,"volume":64245,"rsi_14":61.78,"sma_20":141190.0,"sma_60":146621.67,"sma_120":133754.17},{"date":"2026-04-17","open":154800,"high":157900,"low":153400,"close":155100,"volume":41896,"rsi_14":67.09,"sma_20":142215.0,"sma_60":146668.33,"sma_120":134235.0},{"date":"2026-04-20","open":155700,"high":161400,"low":153500,"close":157700,"volume":55979,"rsi_14":67.38,"sma_20":143365.0,"sma_60":146813.33,"sma_120":134743.33},{"date":"2026-04-21","open":157800,"high":161600,"low":154900,"close":158900,"volume":62130,"rsi_14":65.88,"sma_20":144555.0,"sma_60":147080.0,"sma_120":135269.17},{"date":"2026-04-22","open":157500,"high":158900,"low":150800,"close":156000,"volume":62724,"rsi_14":74.15,"sma_20":145570.0,"sma_60":147228.33,"sma_120":135760.0},{"date":"2026-04-23","open":157000,"high":157800,"low":149000,"close":155400,"volume":71224,"rsi_14":70.66,"sma_20":146450.0,"sma_60":147373.33,"sma_120":136188.33},{"date":"2026-04-24","open":155000,"high":161000,"low":155000,"close":159400,"volume":51018,"rsi_14":67.09,"sma_20":147750.0,"sma_60":147678.33,"sma_120":136657.5},{"date":"2026-04-27","open":160000,"high":160000,"low":153900,"close":157200,"volume":44679,"rsi_14":66.25,"sma_20":149205.0,"sma_60":148030.0,"sma_120":137030.0},{"date":"2026-04-28","open":155900,"high":161200,"low":155100,"close":157800,"volume":53440,"rsi_14":52.28,"sma_20":150595.0,"sma_60":148400.0,"sma_120":137295.83},{"date":"2026-04-29","open":159900,"high":192500,"low":159000,"close":188000,"volume":267281,"rsi_14":69.87,"sma_20":153260.0,"sma_60":149023.33,"sma_120":137811.67},{"date":"2026-04-30","open":184000,"high":188300,"low":176500,"close":181100,"volume":101114,"rsi_14":75.57,"sma_20":158615.0,"sma_60":142933.33,"sma_120":148090.0},{"date":"2026-05-04","open":182000,"high":184900,"low":176900,"close":179900,"volume":77658,"rsi_14":74.28,"sma_20":158650.0,"sma_60":150033.33,"sma_120":139556.67},{"date":"2026-05-06","open":178000,"high":178000,"low":169600,"close":170700,"volume":100037,"rsi_14":63.89,"sma_20":160155.0,"sma_60":150441.67,"sma_120":139970.83},{"date":"2026-05-07","open":172500,"high":178500,"low":170100,"close":173000,"volume":50792,"rsi_14":64.05,"sma_20":161850.0,"sma_60":150846.67,"sma_120":140394.17},{"date":"2026-05-08","open":170000,"high":175500,"low":166800,"close":172200,"volume":45999,"rsi_14":64.53,"sma_20":162660.0,"sma_60":151233.33,"sma_120":140801.67},{"date":"2026-05-11","open":170900,"high":171600,"low":167600,"close":169900,"volume":32426,"rsi_14":61.04,"sma_20":162995.0,"sma_60":151636.67,"sma_120":141182.5},{"date":"2026-05-12","open":169100,"high":169200,"low":146000,"close":151100,"volume":143908,"rsi_14":46.03,"sma_20":162675.0,"sma_60":151730.0,"sma_120":141406.67},{"date":"2026-05-13","open":152000,"high":152000,"low":141900,"close":144000,"volume":70299,"rsi_14":41.64,"sma_20":162305.0,"sma_60":151666.67,"sma_120":141584.17},{"date":"2026-05-14","open":146900,"high":148000,"low":142100,"close":147900,"volume":45820,"rsi_14":45.5,"sma_20":162100.0,"sma_60":151568.33,"sma_120":141824.17},{"date":"2026-05-15","open":148700,"high":152000,"low":137500,"close":140000,"volume":53640,"rsi_14":42.09,"sma_20":161400.0,"sma_60":151093.33,"sma_120":142000.83},{"date":"2026-05-18","open":140000,"high":140000,"low":130600,"close":138000,"volume":55547,"rsi_14":38.78,"sma_20":160665.0,"sma_60":150656.67,"sma_120":142205.0},{"date":"2026-05-19","open":140000,"high":141200,"low":132600,"close":135200,"volume":34451,"rsi_14":38.54,"sma_20":159670.0,"sma_60":150188.33,"sma_120":142392.5},{"date":"2026-05-20","open":135200,"high":137400,"low":123600,"close":128700,"volume":63182,"rsi_14":35.72,"sma_20":158220.0,"sma_60":149518.33,"sma_120":142502.5},{"date":"2026-05-21","open":135000,"high":135900,"low":130300,"close":133900,"volume":59626,"rsi_14":14.82,"sma_20":156970.0,"sma_60":148806.67,"sma_120":142668.33},{"date":"2026-05-22","open":137000,"high":139000,"low":131900,"close":134400,"volume":55402,"rsi_14":16.88,"sma_20":155890.0,"sma_60":147868.33,"sma_120":142836.67},{"date":"2026-05-26","open":140100,"high":143600,"low":133700,"close":135900,"volume":61536,"rsi_14":18.93,"sma_20":154915.0,"sma_60":146996.67,"sma_120":143026.67},{"date":"2026-05-27","open":135800,"high":136000,"low":129800,"close":130100,"volume":54327,"rsi_14":19.88,"sma_20":153450.0,"sma_60":146091.67,"sma_120":143174.17},{"date":"2026-05-28","open":133400,"high":133800,"low":122900,"close":128300,"volume":50738,"rsi_14":16.59,"sma_20":152005.0,"sma_60":145065.0,"sma_120":143271.67},{"date":"2026-05-29","open":130800,"high":130800,"low":124800,"close":128300,"volume":30308,"rsi_14":16.79,"sma_20":150530.0,"sma_60":144451.67,"sma_120":143376.67},{"date":"2026-06-01","open":125500,"high":129300,"low":123600,"close":125500,"volume":51515,"rsi_14":16.67,"sma_20":147405.0,"sma_60":144316.67,"sma_120":143464.17},{"date":"2026-06-02","open":125300,"high":128100,"low":119900,"close":121900,"volume":44573,"rsi_14":21.6,"sma_20":144445.0,"sma_60":144125.0,"sma_120":143527.5},{"date":"2026-06-04","open":121900,"high":130000,"low":121500,"close":126000,"volume":32416,"rsi_14":31.4,"sma_20":141750.0,"sma_60":144161.67,"sma_120":143625.83},{"date":"2026-06-05","open":124400,"high":127000,"low":119000,"close":122100,"volume":35582,"rsi_14":23.35,"sma_20":139320.0,"sma_60":144171.67,"sma_120":143699.17},{"date":"2026-06-08","open":113300,"high":117000,"low":110900,"close":111800,"volume":33078,"rsi_14":22.24,"sma_20":136260.0,"sma_60":143773.33,"sma_120":143732.5},{"date":"2026-06-09","open":113700,"high":121800,"low":112900,"close":118600,"volume":32715,"rsi_14":32.55,"sma_20":133580.0,"sma_60":143520.0,"sma_120":143820.83},{"date":"2026-06-10","open":117000,"high":122000,"low":114100,"close":119600,"volume":25280,"rsi_14":35.5,"sma_20":131065.0,"sma_60":143308.33,"sma_120":143900.0},{"date":"2026-06-11","open":117100,"high":121900,"low":115600,"close":120900,"volume":37535,"rsi_14":41.98,"sma_20":129555.0,"sma_60":143201.67,"sma_120":143998.33},{"date":"2026-06-12","open":127200,"high":130700,"low":123800,"close":124700,"volume":32518,"rsi_14":40.25,"sma_20":128590.0,"sma_60":143205.0,"sma_120":144008.33},{"date":"2026-06-15","open":135500,"high":144600,"low":133100,"close":141500,"volume":82022,"rsi_14":55.59,"sma_20":128270.0,"sma_60":143358.33,"sma_120":144158.33},{"date":"2026-06-16","open":140200,"high":142500,"low":137000,"close":138800,"volume":30348,"rsi_14":52.24,"sma_20":128210.0,"sma_60":143288.33,"sma_120":144306.67},{"date":"2026-06-17","open":139500,"high":141000,"low":135100,"close":136900,"volume":34694,"rsi_14":66.59,"sma_20":129885.0,"sma_60":143695.0,"sma_120":144742.5},{"date":"2026-06-18","open":137500,"high":138000,"low":129100,"close":129100,"volume":25288,"rsi_14":50.6,"sma_20":127850.0,"sma_60":143245.0,"sma_120":144410.83},{"date":"2026-06-19","open":128100,"high":130300,"low":121200,"close":124700,"volume":29336,"rsi_14":47.47,"sma_20":127650.0,"sma_60":143078.33,"sma_120":144342.5},{"date":"2026-06-22","open":123000,"high":124900,"low":118800,"close":119000,"volume":24103,"rsi_14":45.61,"sma_20":126905.0,"sma_60":142810.0,"sma_120":144224.17},{"date":"2026-06-23","open":119000,"high":119500,"low":107200,"close":108100,"volume":55360,"rsi_14":41.52,"sma_20":125590.0,"sma_60":142350.0,"sma_120":144018.33},{"date":"2026-06-24","open":107400,"high":118900,"low":106900,"close":117100,"volume":44933,"rsi_14":44.84,"sma_20":124650.0,"sma_60":142005.0,"sma_120":143900.83},{"date":"2026-06-25","open":117100,"high":122500,"low":111800,"close":113700,"volume":41024,"rsi_14":45.1,"sma_20":123830.0,"sma_60":141676.67,"sma_120":143733.33},{"date":"2026-06-26","open":111800,"high":114800,"low":105100,"close":109800,"volume":28744,"rsi_14":48.74,"sma_20":122905.0,"sma_60":141371.67,"sma_120":143527.5},{"date":"2026-06-29","open":109900,"high":120700,"low":109000,"close":120000,"volume":26395,"rsi_14":50.85,"sma_20":122490.0,"sma_60":141205.0,"sma_120":143435.0},{"date":"2026-06-30","open":120000,"high":120000,"low":111700,"close":113600,"volume":29505,"rsi_14":46.6,"sma_20":121895.0,"sma_60":140853.33,"sma_120":143280.0},{"date":"2026-07-01","open":115900,"high":117300,"low":111000,"close":113400,"volume":28105,"rsi_14":45.69,"sma_20":121470.0,"sma_60":140688.33,"sma_120":143070.83},{"date":"2026-07-02","open":113400,"high":114800,"low":108100,"close":110700,"volume":18282,"rsi_14":41.86,"sma_20":120705.0,"sma_60":140368.33,"sma_120":142906.67},{"date":"2026-07-03","open":111800,"high":111800,"low":106700,"close":110800,"volume":18588,"rsi_14":27.85,"sma_20":120140.0,"sma_60":139871.67,"sma_120":142730.0},{"date":"2026-07-06","open":112000,"high":114400,"low":107000,"close":111500,"volume":16695,"rsi_14":29.72,"sma_20":120125.0,"sma_60":139411.67,"sma_120":142609.17},{"date":"2026-07-07","open":110400,"high":111400,"low":105900,"close":108800,"volume":16080,"rsi_14":29.37,"sma_20":119635.0,"sma_60":138625.0,"sma_120":142370.83},{"date":"2026-07-08","open":108700,"high":108700,"low":100500,"close":102600,"volume":44766,"rsi_14":30.08,"sma_20":118785.0,"sma_60":137615.0,"sma_120":142084.17},{"date":"2026-07-09","open":101500,"high":104500,"low":99000,"close":101500,"volume":41398,"rsi_14":31.65,"sma_20":117815.0,"sma_60":136681.67,"sma_120":141607.5},{"date":"2026-07-10","open":101600,"high":107800,"low":101600,"close":106000,"volume":20728,"rsi_14":39.52,"sma_20":116880.0,"sma_60":135925.0,"sma_120":141203.33},{"date":"2026-07-13","open":107600,"high":112100,"low":104400,"close":105600,"volume":27580,"rsi_14":47.57,"sma_20":115085.0,"sma_60":135151.67,"sma_120":140814.17},{"date":"2026-07-14","open":108500,"high":109500,"low":102700,"close":104800,"volume":30131,"rsi_14":35.8,"sma_20":113385.0,"sma_60":134331.67,"sma_120":140445.83},{"date":"2026-07-15","open":105700,"high":109600,"low":104300,"close":104500,"volume":24398,"rsi_14":38.56,"sma_20":111765.0,"sma_60":133528.33,"sma_120":140125.83},{"date":"2026-07-16","open":105400,"high":106500,"low":102200,"close":105400,"volume":12783,"rsi_14":44.09,"sma_20":110580.0,"sma_60":132700.0,"sma_120":139778.33},{"date":"2026-07-20","open":105800,"high":105800,"low":96000,"close":96700,"volume":26911,"rsi_14":17.37,"sma_20":109180.0,"sma_60":131683.33,"sma_120":139361.67},{"date":"2026-07-21","open":96300,"high":97700,"low":92100,"close":96300,"volume":30119,"rsi_14":20.88,"sma_20":108045.0,"sma_60":130640.0,"sma_120":138988.33},{"date":"2026-07-22","open":97600,"high":99800,"low":96000,"close":96300,"volume":14363,"rsi_14":21.02,"sma_20":107455.0,"sma_60":129645.0,"sma_120":138656.67},{"date":"2026-07-23","open":96900,"high":103000,"low":96900,"close":103000,"volume":20037,"rsi_14":38.51,"sma_20":106750.0,"sma_60":128771.67,"sma_120":138385.0},{"date":"2026-07-24","open":101000,"high":102700,"low":98100,"close":99700,"volume":14941,"rsi_14":34.88,"sma_20":106050.0,"sma_60":127776.67,"sma_120":137960.83},{"date":"2026-07-27","open":100600,"high":101200,"low":96200,"close":97000,"volume":18017,"rsi_14":31.27,"sma_20":105410.0,"sma_60":126773.33,"sma_120":137539.17},{"date":"2026-07-28","open":95400,"high":95600,"low":89600,"close":91400,"volume":23797,"rsi_14":29.09,"sma_20":103980.0,"sma_60":125666.67,"sma_120":137117.5},{"date":"2026-07-29","open":91500,"high":92900,"low":82800,"close":86200,"volume":33465,"rsi_14":29.8,"sma_20":102610.0,"sma_60":123970.0,"sma_120":136527.5},{"date":"2026-07-30","open":82700,"high":92000,"low":82700,"close":89300,"volume":34066,"rsi_14":35.68,"sma_20":101405.0,"sma_60":122440.0,"sma_120":135969.17},{"date":"2026-07-31","open":90500,"high":90900,"low":82000,"close":85500,"volume":71662,"rsi_14":25.54,"sma_20":100145.0,"sma_60":120866.67,"sma_120":135450.0},{"date":"2026-08-03","open":84600,"high":87500,"low":83900,"close":86600,"volume":37191,"rsi_14":27.7,"sma_20":98935.0,"sma_60":119465.0,"sma_120":134953.33},{"date":"2026-08-04","open":86600,"high":89800,"low":85600,"close":89700,"volume":33705,"rsi_14":33.18,"sma_20":97845.0,"sma_60":118076.67,"sma_120":134461.67},{"date":"2026-08-05","open":91100,"high":93300,"low":88900,"close":89900,"volume":31356,"rsi_14":33.71,"sma_20":96900.0,"sma_60":116705.0,"sma_120":133969.17},{"date":"2026-08-06","open":89800,"high":91100,"low":88700,"close":91100,"volume":33029,"rsi_14":34.15,"sma_20":96325.0,"sma_60":115391.67,"sma_120":133514.17},{"date":"2026-08-07","open":91900,"high":93700,"low":90400,"close":93700,"volume":29149,"rsi_14":46.15,"sma_20":95935.0,"sma_60":114435.0,"sma_120":133082.5},{"date":"2026-08-10","open":93300,"high":93300,"low":89400,"close":91600,"volume":55960,"rsi_14":44.23,"sma_20":95215.0,"sma_60":113561.67,"sma_120":132614.17},{"date":"2026-08-11","open":90800,"high":92200,"low":89600,"close":89900,"volume":27555,"rsi_14":42.45,"sma_20":94430.0,"sma_60":112595.0,"sma_120":132081.67},{"date":"2026-08-12","open":90200,"high":90400,"low":88300,"close":89200,"volume":29522,"rsi_14":31.04,"sma_20":93650.0,"sma_60":111748.33,"sma_120":131420.83},{"date":"2026-08-13","open":89500,"high":90700,"low":88200,"close":88500,"volume":57963,"rsi_14":33.43,"sma_20":92850.0,"sma_60":110923.33,"sma_120":130790.0},{"date":"2026-08-14","open":89000,"high":92600,"low":88900,"close":91400,"volume":30156,"rsi_14":41.76,"sma_20":92150.0,"sma_60":110193.33,"sma_120":130190.83},{"date":"2026-08-18","open":90500,"high":91400,"low":85200,"close":86400,"volume":41585,"rsi_14":42.51,"sma_20":91635.0,"sma_60":109488.33,"sma_120":129503.33},{"date":"2026-08-19","open":83900,"high":84000,"low":81300,"close":82000,"volume":21794,"rsi_14":43.56,"sma_20":90920.0,"sma_60":108623.33,"sma_120":128715.0},{"date":"2026-08-20","open":83800,"high":85000,"low":81300,"close":81600,"volume":26156,"rsi_14":37.12,"sma_20":90185.0,"sma_60":107743.33,"sma_120":127805.83},{"date":"2026-08-21","open":81500,"high":81500,"low":79300,"close":80300,"volume":28699,"rsi_14":40.51,"sma_20":89050.0,"sma_60":106816.67,"sma_120":126906.67},{"date":"2026-08-24","open":80300,"high":83200,"low":79600,"close":82900,"volume":18878,"rsi_14":43.6,"sma_20":88210.0,"sma_60":106030.0,"sma_120":126060.83},{"date":"2026-08-25","open":81100,"high":82300,"low":79800,"close":82000,"volume":37990,"rsi_14":35.58,"sma_20":87460.0,"sma_60":105258.33,"sma_120":125161.67},{"date":"2026-08-26","open":82800,"high":88900,"low":80500,"close":88000,"volume":52030,"rsi_14":47.08,"sma_20":87290.0,"sma_60":104586.67,"sma_120":124519.17},{"date":"2026-08-27","open":88800,"high":90900,"low":85700,"close":89500,"volume":51303,"rsi_14":47.56,"sma_20":87455.0,"sma_60":103986.67,"sma_120":124151.67},{"date":"2026-08-28","open":88200,"high":96900,"low":87700,"close":95800,"volume":77151,"rsi_14":52.88,"sma_20":87780.0,"sma_60":103551.67,"sma_120":123838.33},{"date":"2026-08-31","open":94000,"high":97600,"low":92700,"close":96200,"volume":38812,"rsi_14":56.61,"sma_20":88315.0,"sma_60":103055.0,"sma_120":123608.33},{"date":"2026-09-01","open":95000,"high":101400,"low":94100,"close":98600,"volume":67786,"rsi_14":62.25,"sma_20":88915.0,"sma_60":102663.33,"sma_120":123417.5},{"date":"2026-09-02","open":95600,"high":98500,"low":91900,"close":92000,"volume":39273,"rsi_14":53.38,"sma_20":89030.0,"sma_60":102333.33,"sma_120":123053.33},{"date":"2026-09-03","open":92900,"high":104000,"low":92100,"close":96400,"volume":75765,"rsi_14":58.76,"sma_20":89355.0,"sma_60":101963.33,"sma_120":122741.67},{"date":"2026-09-04","open":96000,"high":99500,"low":93800,"close":96700,"volume":32437,"rsi_14":56.24,"sma_20":89635.0,"sma_60":101581.67,"sma_120":122445.0},{"date":"2026-09-07","open":98200,"high":99600,"low":96900,"close":97500,"volume":31032,"rsi_14":64.49,"sma_20":89825.0,"sma_60":101191.67,"sma_120":122196.67},{"date":"2026-09-08","open":98900,"high":100100,"low":96400,"close":97100,"volume":32583,"rsi_14":72.01,"sma_20":90100.0,"sma_60":100731.67,"sma_120":121968.33},{"date":"2026-09-09","open":97100,"high":111500,"low":96900,"close":110300,"volume":120211,"rsi_14":80.47,"sma_20":91120.0,"sma_60":100211.67,"sma_120":121785.0},{"date":"2026-09-10","open":109600,"high":115900,"low":103800,"close":106300,"volume":97743,"rsi_14":76.1,"sma_20":91975.0,"sma_60":99670.0,"sma_120":121479.17},{"date":"2026-09-11","open":105000,"high":105100,"low":99200,"close":102200,"volume":64615,"rsi_14":68.81,"sma_20":92660.0,"sma_60":99091.67,"sma_120":121214.17},{"date":"2026-09-14","open":100700,"high":107800,"low":99600,"close":103500,"volume":60035,"rsi_14":70.79,"sma_20":93265.0,"sma_60":98665.0,"sma_120":120955.0},{"date":"2026-09-15","open":102300,"high":103400,"low":98700,"close":100900,"volume":52585,"rsi_14":63.35,"sma_20":93990.0,"sma_60":98268.33,"sma_120":120673.33},{"date":"2026-09-16","open":100600,"high":107400,"low":99600,"close":99900,"volume":60204,"rsi_14":60.88,"sma_20":94885.0,"sma_60":97950.0,"sma_120":120380.0},{"date":"2026-09-17","open":100000,"high":100800,"low":96300,"close":97500,"volume":45149,"rsi_14":51.94,"sma_20":95680.0,"sma_60":97773.33,"sma_120":120061.67},{"date":"2026-09-18","open":98200,"high":100800,"low":95700,"close":98500,"volume":68429,"rsi_14":52.58,"sma_20":96590.0,"sma_60":97463.33,"sma_120":119734.17},{"date":"2026-09-21","open":100000,"high":100000,"low":96700,"close":97600,"volume":27743,"rsi_14":48.84,"sma_20":97325.0,"sma_60":97195.0,"sma_120":119435.83},{"date":"2026-09-22","open":97300,"high":97300,"low":94600,"close":95900,"volume":47784,"rsi_14":55.12,"sma_20":98020.0,"sma_60":96963.33,"sma_120":119167.5},{"date":"2026-09-23","open":96300,"high":97000,"low":90000,"close":91400,"volume":63516,"rsi_14":43.46,"sma_20":98190.0,"sma_60":96486.67,"sma_120":118845.83},{"date":"2026-09-28","open":90800,"high":93000,"low":89400,"close":91800,"volume":26905,"rsi_14":43.6,"sma_20":98305.0,"sma_60":96123.33,"sma_120":118488.33},{"date":"2026-09-29","open":92300,"high":92300,"low":87700,"close":88500,"volume":30463,"rsi_14":38.97,"sma_20":97940.0,"sma_60":95708.33,"sma_120":118198.33},{"date":"2026-09-30","open":89700,"high":90300,"low":87600,"close":89200,"volume":24226,"rsi_14":40.39,"sma_20":97590.0,"sma_60":95350.0,"sma_120":117859.17},{"date":"2026-10-01","open":88900,"high":90200,"low":87700,"close":88700,"volume":18015,"rsi_14":11.97,"sma_20":97095.0,"sma_60":94981.67,"sma_120":117426.67},{"date":"2026-10-02","open":90600,"high":91600,"low":88900,"close":91600,"volume":36689,"rsi_14":23.08,"sma_20":97075.0,"sma_60":94650.0,"sma_120":117030.83},{"date":"2026-10-06","open":91700,"high":93500,"low":88900,"close":89400,"volume":43671,"rsi_14":24.8,"sma_20":96725.0,"sma_60":94326.67,"sma_120":116475.83},{"date":"2026-10-07","open":89600,"high":91200,"low":86400,"close":89700,"volume":41355,"rsi_14":21.72,"sma_20":96375.0,"sma_60":94111.67,"sma_120":115863.33},{"date":"2026-10-08","open":89800,"high":92000,"low":88900,"close":89000,"volume":25320,"rsi_14":23.56,"sma_20":95950.0,"sma_60":93903.33,"sma_120":115292.5},{"date":"2026-10-12","open":88900,"high":89700,"low":86400,"close":87600,"volume":20244,"rsi_14":23.14,"sma_20":95475.0,"sma_60":93596.67,"sma_120":114760.83},{"date":"2026-10-13","open":87000,"high":87100,"low":82800,"close":86400,"volume":37460,"rsi_14":24.42,"sma_20":94280.0,"sma_60":93276.67,"sma_120":114214.17},{"date":"2026-10-14","open":87500,"high":90300,"low":86700,"close":88000,"volume":25757,"rsi_14":26.46,"sma_20":93365.0,"sma_60":92996.67,"sma_120":113664.17},{"date":"2026-10-15","open":86500,"high":87500,"low":82200,"close":84100,"volume":40477,"rsi_14":23.32,"sma_20":92460.0,"sma_60":92656.67,"sma_120":113092.5},{"date":"2026-10-16","open":85500,"high":86900,"low":83800,"close":84500,"volume":19064,"rsi_14":26.25,"sma_20":91510.0,"sma_60":92308.33,"sma_120":112504.17},{"date":"2026-10-19","open":83000,"high":89900,"low":82500,"close":88200,"volume":26995,"rsi_14":43.1,"sma_20":90875.0,"sma_60":92166.67,"sma_120":111925.0},{"date":"2026-10-20","open":87900,"high":91000,"low":84600,"close":85500,"volume":21738,"rsi_14":37.65,"sma_20":90155.0,"sma_60":91986.67,"sma_120":111313.33},{"date":"2026-10-21","open":86600,"high":87100,"low":84500,"close":84700,"volume":11063,"rsi_14":41.74,"sma_20":89515.0,"sma_60":91793.33,"sma_120":110719.17},{"date":"2026-10-22","open":84700,"high":84700,"low":82000,"close":82100,"volume":19389,"rsi_14":35.74,"sma_20":88695.0,"sma_60":91445.0,"sma_120":110108.33},{"date":"2026-10-23","open":80496,"high":82179,"low":79110,"close":80600,"volume":21286}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-225.56,"pbr":0.25,"per":null,"roa":-0.05,"roe":-0.07,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":3562776605476.0,"analysis":"ROE -0.1%로 적자 상태입니다. 시가총액 5258.50억. 매출 3.56조, 영업이익 1368.26억.","eps_basis":"TTM","debt_ratio":0.3558200220486686,"market_cap":523900000000,"net_income":110859151658.0,"total_debt":758176280787.0,"ttm_window":"2025Q3~2026Q2","gross_margin":1.51,"total_assets":2888962166364.0,"total_equity":2130785885577.0,"profit_margin":3.11,"revenue_basis":"TTM","dividend_yield":0.83,"net_income_basis":"TTM","operating_income":136825502708.0,"operating_margin":3.84,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":80600.0,"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":215000.0},{"date":"2016-10-25","close":213500.0},{"date":"2016-10-26","close":207000.0},{"date":"2016-10-27","close":207500.0},{"date":"2016-10-28","close":205000.0},{"date":"2016-10-31","close":204500.0},{"date":"2016-11-01","close":209000.0},{"date":"2016-11-02","close":207000.0},{"date":"2016-11-03","close":205500.0},{"date":"2016-11-04","close":202000.0},{"date":"2016-11-07","close":201000.0},{"date":"2016-11-08","close":203500.0},{"date":"2016-11-09","close":197500.0},{"date":"2016-11-10","close":206000.0},{"date":"2016-11-11","close":204500.0},{"date":"2016-11-14","close":225000.0},{"date":"2016-11-15","close":222000.0},{"date":"2016-11-16","close":228000.0},{"date":"2016-11-17","close":223000.0},{"date":"2016-11-18","close":223500.0},{"date":"2016-11-21","close":231500.0},{"date":"2016-11-22","close":231000.0},{"date":"2016-11-23","close":225500.0},{"date":"2016-11-24","close":221000.0},{"date":"2016-11-25","close":219500.0},{"date":"2016-11-28","close":218500.0},{"date":"2016-11-29","close":225000.0},{"date":"2016-11-30","close":224000.0},{"date":"2016-12-01","close":231000.0},{"date":"2016-12-02","close":231000.0},{"date":"2016-12-05","close":236500.0},{"date":"2016-12-06","close":250000.0},{"date":"2016-12-07","close":248500.0},{"date":"2016-12-08","close":261500.0},{"date":"2016-12-09","close":257500.0},{"date":"2016-12-12","close":249500.0},{"date":"2016-12-13","close":252500.0},{"date":"2016-12-14","close":248000.0},{"date":"2016-12-15","close":265000.0},{"date":"2016-12-16","close":267500.0},{"date":"2016-12-19","close":266000.0},{"date":"2016-12-20","close":266500.0},{"date":"2016-12-21","close":268000.0},{"date":"2016-12-22","close":261500.0},{"date":"2016-12-23","close":271000.0},{"date":"2016-12-26","close":268500.0},{"date":"2016-12-27","close":271500.0},{"date":"2016-12-28","close":271000.0},{"date":"2016-12-29","close":275500.0},{"date":"2017-01-02","close":279500.0},{"date":"2017-01-03","close":287000.0},{"date":"2017-01-04","close":277000.0},{"date":"2017-01-05","close":277000.0},{"date":"2017-01-06","close":272500.0},{"date":"2017-01-09","close":283500.0},{"date":"2017-01-10","close":281500.0},{"date":"2017-01-11","close":292500.0},{"date":"2017-01-12","close":292000.0},{"date":"2017-01-13","close":287000.0},{"date":"2017-01-16","close":284000.0},{"date":"2017-01-17","close":287000.0},{"date":"2017-01-18","close":273000.0},{"date":"2017-01-19","close":273000.0},{"date":"2017-01-20","close":272500.0},{"date":"2017-01-23","close":277000.0},{"date":"2017-01-24","close":274000.0},{"date":"2017-01-25","close":282000.0},{"date":"2017-01-26","close":282000.0},{"date":"2017-01-31","close":270000.0},{"date":"2017-02-01","close":283000.0},{"date":"2017-02-02","close":289000.0},{"date":"2017-02-03","close":283000.0},{"date":"2017-02-06","close":281000.0},{"date":"2017-02-07","close":281000.0},{"date":"2017-02-08","close":277000.0},{"date":"2017-02-09","close":286500.0},{"date":"2017-02-10","close":293500.0},{"date":"2017-02-13","close":293500.0},{"date":"2017-02-14","close":293500.0},{"date":"2017-02-15","close":289000.0},{"date":"2017-02-16","close":279500.0},{"date":"2017-02-17","close":279000.0},{"date":"2017-02-20","close":273500.0},{"date":"2017-02-21","close":278000.0},{"date":"2017-02-22","close":273500.0},{"date":"2017-02-23","close":280000.0},{"date":"2017-02-24","close":270000.0},{"date":"2017-02-27","close":266000.0},{"date":"2017-02-28","close":266000.0},{"date":"2017-03-02","close":268500.0},{"date":"2017-03-03","close":261500.0},{"date":"2017-03-06","close":262500.0},{"date":"2017-03-07","close":269000.0},{"date":"2017-03-08","close":264000.0},{"date":"2017-03-09","close":262000.0},{"date":"2017-03-10","close":264500.0},{"date":"2017-03-13","close":258000.0},{"date":"2017-03-14","close":258000.0},{"date":"2017-03-15","close":260500.0},{"date":"2017-03-16","close":267500.0},{"date":"2017-03-17","close":265000.0},{"date":"2017-03-20","close":260500.0},{"date":"2017-03-21","close":256000.0},{"date":"2017-03-22","close":248000.0},{"date":"2017-03-23","close":244000.0},{"date":"2017-03-24","close":243000.0},{"date":"2017-03-27","close":239500.0},{"date":"2017-03-28","close":244500.0},{"date":"2017-03-29","close":242500.0},{"date":"2017-03-30","close":242000.0},{"date":"2017-03-31","close":245000.0},{"date":"2017-04-03","close":242500.0},{"date":"2017-04-04","close":242500.0},{"date":"2017-04-05","close":244000.0},{"date":"2017-04-06","close":249500.0},{"date":"2017-04-07","close":250500.0},{"date":"2017-04-10","close":245500.0},{"date":"2017-04-11","close":243500.0},{"date":"2017-04-12","close":243500.0},{"date":"2017-04-13","close":236500.0},{"date":"2017-04-14","close":238000.0},{"date":"2017-04-17","close":243000.0},{"date":"2017-04-18","close":237000.0},{"date":"2017-04-19","close":237000.0},{"date":"2017-04-20","close":236000.0},{"date":"2017-04-21","close":242500.0},{"date":"2017-04-24","close":240500.0},{"date":"2017-04-25","close":245000.0},{"date":"2017-04-26","close":246500.0},{"date":"2017-04-27","close":242000.0},{"date":"2017-04-28","close":236500.0},{"date":"2017-05-02","close":239000.0},{"date":"2017-05-04","close":238500.0},{"date":"2017-05-08","close":243500.0},{"date":"2017-05-10","close":240000.0},{"date":"2017-05-11","close":242500.0},{"date":"2017-05-12","close":241500.0},{"date":"2017-05-15","close":239500.0},{"date":"2017-05-16","close":238500.0},{"date":"2017-05-17","close":236000.0},{"date":"2017-05-18","close":232500.0},{"date":"2017-05-19","close":234000.0},{"date":"2017-05-22","close":255500.0},{"date":"2017-05-23","close":250500.0},{"date":"2017-05-24","close":251000.0},{"date":"2017-05-25","close":276500.0},{"date":"2017-05-26","close":280500.0},{"date":"2017-05-29","close":283000.0},{"date":"2017-05-30","close":274000.0},{"date":"2017-05-31","close":270000.0},{"date":"2017-06-01","close":273000.0},{"date":"2017-06-02","close":266000.0},{"date":"2017-06-05","close":267000.0},{"date":"2017-06-07","close":265000.0},{"date":"2017-06-08","close":265000.0},{"date":"2017-06-09","close":263000.0},{"date":"2017-06-12","close":258500.0},{"date":"2017-06-13","close":261000.0},{"date":"2017-06-14","close":252000.0},{"date":"2017-06-15","close":245500.0},{"date":"2017-06-16","close":249500.0},{"date":"2017-06-19","close":244000.0},{"date":"2017-06-20","close":241000.0},{"date":"2017-06-21","close":246000.0},{"date":"2017-06-22","close":244000.0},{"date":"2017-06-23","close":244500.0},{"date":"2017-06-26","close":242000.0},{"date":"2017-06-27","close":250500.0},{"date":"2017-06-28","close":243500.0},{"date":"2017-06-29","close":245500.0},{"date":"2017-06-30","close":253000.0},{"date":"2017-07-03","close":260000.0},{"date":"2017-07-04","close":251000.0},{"date":"2017-07-05","close":248500.0},{"date":"2017-07-06","close":247000.0},{"date":"2017-07-07","close":243500.0},{"date":"2017-07-10","close":240500.0},{"date":"2017-07-11","close":244000.0},{"date":"2017-07-12","close":239500.0},{"date":"2017-07-13","close":237500.0},{"date":"2017-07-14","close":247500.0},{"date":"2017-07-17","close":248500.0},{"date":"2017-07-18","close":249500.0},{"date":"2017-07-19","close":246500.0},{"date":"2017-07-20","close":255000.0},{"date":"2017-07-21","close":253000.0},{"date":"2017-07-24","close":248500.0},{"date":"2017-07-25","close":248500.0},{"date":"2017-07-26","close":244500.0},{"date":"2017-07-27","close":248000.0},{"date":"2017-07-28","close":244500.0},{"date":"2017-07-31","close":258500.0},{"date":"2017-08-01","close":260000.0},{"date":"2017-08-02","close":267000.0},{"date":"2017-08-03","close":262500.0},{"date":"2017-08-04","close":271500.0},{"date":"2017-08-07","close":269500.0},{"date":"2017-08-08","close":268500.0},{"date":"2017-08-09","close":266500.0},{"date":"2017-08-10","close":260000.0},{"date":"2017-08-11","close":255000.0},{"date":"2017-08-14","close":268000.0},{"date":"2017-08-16","close":263500.0},{"date":"2017-08-17","close":271000.0},{"date":"2017-08-18","close":270500.0},{"date":"2017-08-21","close":268500.0},{"date":"2017-08-22","close":272000.0},{"date":"2017-08-23","close":264500.0},{"date":"2017-08-24","close":262500.0},{"date":"2017-08-25","close":264000.0},{"date":"2017-08-28","close":267500.0},{"date":"2017-08-29","close":265000.0},{"date":"2017-08-30","close":263500.0},{"date":"2017-08-31","close":267500.0},{"date":"2017-09-01","close":274500.0},{"date":"2017-09-04","close":277000.0},{"date":"2017-09-05","close":273500.0},{"date":"2017-09-06","close":264500.0},{"date":"2017-09-07","close":270000.0},{"date":"2017-09-08","close":265000.0},{"date":"2017-09-11","close":276500.0},{"date":"2017-09-12","close":273000.0},{"date":"2017-09-13","close":270500.0},{"date":"2017-09-14","close":267500.0},{"date":"2017-09-15","close":258500.0},{"date":"2017-09-18","close":258000.0},{"date":"2017-09-19","close":255500.0},{"date":"2017-09-20","close":250500.0},{"date":"2017-09-21","close":252500.0},{"date":"2017-09-22","close":244500.0},{"date":"2017-09-25","close":244500.0},{"date":"2017-09-26","close":246500.0},{"date":"2017-09-27","close":246000.0},{"date":"2017-09-28","close":250500.0},{"date":"2017-09-29","close":248000.0},{"date":"2017-10-10","close":246500.0},{"date":"2017-10-11","close":250000.0},{"date":"2017-10-12","close":250500.0},{"date":"2017-10-13","close":259500.0},{"date":"2017-10-16","close":261500.0},{"date":"2017-10-17","close":263000.0},{"date":"2017-10-18","close":257500.0},{"date":"2017-10-19","close":257000.0},{"date":"2017-10-20","close":262500.0},{"date":"2017-10-23","close":266000.0},{"date":"2017-10-24","close":262000.0},{"date":"2017-10-25","close":258000.0},{"date":"2017-10-26","close":262000.0},{"date":"2017-10-27","close":261000.0},{"date":"2017-10-30","close":250000.0},{"date":"2017-10-31","close":250000.0},{"date":"2017-11-01","close":250500.0},{"date":"2017-11-02","close":268000.0},{"date":"2017-11-03","close":266500.0},{"date":"2017-11-06","close":263500.0},{"date":"2017-11-07","close":254500.0},{"date":"2017-11-08","close":252000.0},{"date":"2017-11-09","close":251000.0},{"date":"2017-11-10","close":253000.0},{"date":"2017-11-13","close":246500.0},{"date":"2017-11-14","close":249000.0},{"date":"2017-11-15","close":238500.0},{"date":"2017-11-16","close":246000.0},{"date":"2017-11-17","close":245000.0},{"date":"2017-11-20","close":245500.0},{"date":"2017-11-21","close":242500.0},{"date":"2017-11-22","close":240500.0},{"date":"2017-11-23","close":238000.0},{"date":"2017-11-24","close":239000.0},{"date":"2017-11-27","close":237000.0},{"date":"2017-11-28","close":241000.0},{"date":"2017-11-29","close":241000.0},{"date":"2017-11-30","close":242500.0},{"date":"2017-12-01","close":246500.0},{"date":"2017-12-04","close":254000.0},{"date":"2017-12-05","close":255000.0},{"date":"2017-12-06","close":250000.0},{"date":"2017-12-07","close":248500.0},{"date":"2017-12-08","close":249000.0},{"date":"2017-12-11","close":258000.0},{"date":"2017-12-12","close":257000.0},{"date":"2017-12-13","close":257000.0},{"date":"2017-12-14","close":262000.0},{"date":"2017-12-15","close":261000.0},{"date":"2017-12-18","close":263000.0},{"date":"2017-12-19","close":263500.0},{"date":"2017-12-20","close":263000.0},{"date":"2017-12-21","close":255500.0},{"date":"2017-12-22","close":261000.0},{"date":"2017-12-26","close":261500.0},{"date":"2017-12-27","close":259500.0},{"date":"2017-12-28","close":263500.0},{"date":"2018-01-02","close":240118.0938},{"date":"2018-01-03","close":237886.5312},{"date":"2018-01-04","close":228513.8594},{"date":"2018-01-05","close":231638.0781},{"date":"2018-01-08","close":255292.7812},{"date":"2018-01-09","close":258417.0469},{"date":"2018-01-10","close":256631.7969},{"date":"2018-01-11","close":258417.0469},{"date":"2018-01-12","close":275377.0938},{"date":"2018-01-15","close":282071.7812},{"date":"2018-01-16","close":278054.9688},{"date":"2018-01-17","close":273145.5},{"date":"2018-01-18","close":271360.1875},{"date":"2018-01-19","close":271360.1875},{"date":"2018-01-22","close":286981.25},{"date":"2018-01-23","close":290998.125},{"date":"2018-01-24","close":282071.7812},{"date":"2018-01-25","close":290551.8125},{"date":"2018-01-26","close":282964.4375},{"date":"2018-01-29","close":302155.9688},{"date":"2018-01-30","close":297692.8125},{"date":"2018-01-31","close":295907.625},{"date":"2018-02-01","close":305280.1875},{"date":"2018-02-02","close":297246.5625},{"date":"2018-02-05","close":301263.4062},{"date":"2018-02-06","close":303048.6562},{"date":"2018-02-07","close":279840.1875},{"date":"2018-02-08","close":291444.4375},{"date":"2018-02-09","close":292337.0625},{"date":"2018-02-12","close":299924.4375},{"date":"2018-02-13","close":294568.6562},{"date":"2018-02-14","close":291890.75},{"date":"2018-02-19","close":303941.2812},{"date":"2018-02-20","close":300370.7188},{"date":"2018-02-21","close":287873.875},{"date":"2018-02-22","close":286981.25},{"date":"2018-02-23","close":294122.3125},{"date":"2018-02-26","close":291444.4375},{"date":"2018-02-27","close":289212.8125},{"date":"2018-02-28","close":279393.9062},{"date":"2018-03-02","close":282518.125},{"date":"2018-03-05","close":263772.8438},{"date":"2018-03-06","close":266004.4375},{"date":"2018-03-07","close":262433.875},{"date":"2018-03-08","close":258417.0469},{"date":"2018-03-09","close":261094.9375},{"date":"2018-03-12","close":262433.875},{"date":"2018-03-13","close":262433.875},{"date":"2018-03-14","close":265111.75},{"date":"2018-03-15","close":262880.1875},{"date":"2018-03-16","close":252614.9219},{"date":"2018-03-19","close":254846.4688},{"date":"2018-03-20","close":261094.9375},{"date":"2018-03-21","close":259756.0},{"date":"2018-03-22","close":260202.3125},{"date":"2018-03-23","close":253061.2188},{"date":"2018-03-26","close":261094.9375},{"date":"2018-03-27","close":261094.9375},{"date":"2018-03-28","close":257970.7344},{"date":"2018-03-29","close":260648.5938},{"date":"2018-03-30","close":266004.4375},{"date":"2018-04-02","close":260648.5938},{"date":"2018-04-03","close":261987.5938},{"date":"2018-04-04","close":261094.9375},{"date":"2018-04-05","close":268682.2812},{"date":"2018-04-06","close":261987.5938},{"date":"2018-04-09","close":260202.3125},{"date":"2018-04-10","close":253061.2188},{"date":"2018-04-11","close":250383.3438},{"date":"2018-04-12","close":252614.9219},{"date":"2018-04-13","close":256631.7969},{"date":"2018-04-16","close":242795.9844},{"date":"2018-04-17","close":248598.0938},{"date":"2018-04-18","close":250383.3438},{"date":"2018-04-19","close":243688.6562},{"date":"2018-04-20","close":245027.5469},{"date":"2018-04-23","close":239671.75},{"date":"2018-04-24","close":241010.7188},{"date":"2018-04-25","close":237440.1719},{"date":"2018-04-26","close":241010.7188},{"date":"2018-04-27","close":238779.1094},{"date":"2018-04-30","close":245920.1875},{"date":"2018-05-02","close":241010.7188},{"date":"2018-05-03","close":252168.6094},{"date":"2018-05-04","close":237886.5312},{"date":"2018-05-08","close":235208.5781},{"date":"2018-05-09","close":232084.375},{"date":"2018-05-10","close":231191.7656},{"date":"2018-05-11","close":230299.125},{"date":"2018-05-14","close":234315.9688},{"date":"2018-05-15","close":227174.8906},{"date":"2018-05-16","close":223158.0781},{"date":"2018-05-17","close":222711.75},{"date":"2018-05-18","close":226282.2969},{"date":"2018-05-21","close":228067.5469},{"date":"2018-05-23","close":220033.8438},{"date":"2018-05-24","close":216909.6406},{"date":"2018-05-25","close":216017.0156},{"date":"2018-05-28","close":228067.5469},{"date":"2018-05-29","close":225389.6406},{"date":"2018-05-30","close":220480.1562},{"date":"2018-05-31","close":225389.6406},{"date":"2018-06-01","close":220926.4844},{"date":"2018-06-04","close":231191.7656},{"date":"2018-06-05","close":231191.7656},{"date":"2018-06-07","close":228960.1875},{"date":"2018-06-08","close":241457.0625},{"date":"2018-06-11","close":240564.4219},{"date":"2018-06-12","close":242795.9844},{"date":"2018-06-14","close":231191.7656},{"date":"2018-06-15","close":230299.125},{"date":"2018-06-18","close":231638.0781},{"date":"2018-06-19","close":224050.6875},{"date":"2018-06-20","close":220926.4844},{"date":"2018-06-21","close":219587.5312},{"date":"2018-06-22","close":222711.75},{"date":"2018-06-25","close":227174.8906},{"date":"2018-06-26","close":228067.5469},{"date":"2018-06-27","close":216909.6406},{"date":"2018-06-28","close":223604.375},{"date":"2018-06-29","close":223604.375},{"date":"2018-07-02","close":214231.7344},{"date":"2018-07-03","close":214231.7344},{"date":"2018-07-04","close":213339.125},{"date":"2018-07-05","close":208875.9531},{"date":"2018-07-06","close":214678.0469},{"date":"2018-07-09","close":215570.6875},{"date":"2018-07-10","close":216463.3125},{"date":"2018-07-11","close":209322.25},{"date":"2018-07-12","close":220033.8438},{"date":"2018-07-13","close":220926.4844},{"date":"2018-07-16","close":220926.4844},{"date":"2018-07-17","close":216463.3125},{"date":"2018-07-18","close":218248.5938},{"date":"2018-07-19","close":215124.375},{"date":"2018-07-20","close":212892.7969},{"date":"2018-07-23","close":207983.3281},{"date":"2018-07-24","close":204859.0938},{"date":"2018-07-25","close":207090.6719},{"date":"2018-07-26","close":224050.6875},{"date":"2018-07-27","close":220926.4844},{"date":"2018-07-30","close":220480.1562},{"date":"2018-07-31","close":222711.75},{"date":"2018-08-01","close":207537.0},{"date":"2018-08-02","close":205751.7344},{"date":"2018-08-03","close":206644.3594},{"date":"2018-08-06","close":210214.8906},{"date":"2018-08-07","close":214678.0469},{"date":"2018-08-08","close":214678.0469},{"date":"2018-08-09","close":215124.375},{"date":"2018-08-10","close":217355.9375},{"date":"2018-08-13","close":215124.375},{"date":"2018-08-14","close":215124.375},{"date":"2018-08-16","close":213785.4219},{"date":"2018-08-17","close":217802.2656},{"date":"2018-08-20","close":222265.4375},{"date":"2018-08-21","close":220033.8438},{"date":"2018-08-22","close":203073.8438},{"date":"2018-08-23","close":199949.6094},{"date":"2018-08-24","close":201288.5781},{"date":"2018-08-27","close":199057.0},{"date":"2018-08-28","close":203520.1562},{"date":"2018-08-29","close":203520.1562},{"date":"2018-08-30","close":197271.7344},{"date":"2018-08-31","close":192362.2656},{"date":"2018-09-03","close":193701.2031},{"date":"2018-09-04","close":189684.3438},{"date":"2018-09-05","close":186113.8125},{"date":"2018-09-06","close":186560.1562},{"date":"2018-09-07","close":185221.1875},{"date":"2018-09-10","close":185667.5},{"date":"2018-09-11","close":171385.3906},{"date":"2018-09-12","close":169600.125},{"date":"2018-09-13","close":168261.1562},{"date":"2018-09-14","close":169600.125},{"date":"2018-09-17","close":166029.6094},{"date":"2018-09-18","close":166029.6094},{"date":"2018-09-19","close":166029.6094},{"date":"2018-09-20","close":161566.4375},{"date":"2018-09-21","close":164244.3281},{"date":"2018-09-27","close":162905.3906},{"date":"2018-09-28","close":164690.6562},{"date":"2018-10-01","close":161566.4375},{"date":"2018-10-02","close":160227.4844},{"date":"2018-10-04","close":151747.5},{"date":"2018-10-05","close":156656.9844},{"date":"2018-10-08","close":156210.625},{"date":"2018-10-10","close":154425.375},{"date":"2018-10-11","close":146391.7031},{"date":"2018-10-12","close":145945.375},{"date":"2018-10-15","close":147284.3281},{"date":"2018-10-16","close":143267.4844},{"date":"2018-10-17","close":145499.0625},{"date":"2018-10-18","close":142374.8594},{"date":"2018-10-19","close":142821.1719},{"date":"2018-10-22","close":142374.8594},{"date":"2018-10-23","close":135680.0938},{"date":"2018-10-24","close":149962.2188},{"date":"2018-10-25","close":153532.7656},{"date":"2018-10-26","close":140589.5781},{"date":"2018-10-29","close":132109.5781},{"date":"2018-10-30","close":134341.1406},{"date":"2018-10-31","close":139250.625},{"date":"2018-11-01","close":140143.2656},{"date":"2018-11-02","close":150408.5469},{"date":"2018-11-05","close":148623.2812},{"date":"2018-11-06","close":150854.8281},{"date":"2018-11-07","close":143267.4844},{"date":"2018-11-08","close":146391.7031},{"date":"2018-11-09","close":147284.3281},{"date":"2018-11-12","close":148623.2812},{"date":"2018-11-13","close":145499.0625},{"date":"2018-11-14","close":149069.5781},{"date":"2018-11-15","close":149069.5781},{"date":"2018-11-16","close":147284.3281},{"date":"2018-11-19","close":148176.9531},{"date":"2018-11-20","close":147284.3281},{"date":"2018-11-21","close":149069.5781},{"date":"2018-11-22","close":149069.5781},{"date":"2018-11-23","close":144606.4062},{"date":"2018-11-26","close":153532.7656},{"date":"2018-11-27","close":151301.1719},{"date":"2018-11-28","close":145945.375},{"date":"2018-11-29","close":145499.0625},{"date":"2018-11-30","close":142821.1719},{"date":"2018-12-03","close":151747.5},{"date":"2018-12-04","close":147730.6406},{"date":"2018-12-05","close":145052.7344},{"date":"2018-12-06","close":142821.1719},{"date":"2018-12-07","close":141035.8906},{"date":"2018-12-10","close":134341.1406},{"date":"2018-12-11","close":133894.8281},{"date":"2018-12-12","close":136126.4219},{"date":"2018-12-13","close":139696.9531},{"date":"2018-12-14","close":137465.375},{"date":"2018-12-17","close":137465.375},{"date":"2018-12-18","close":135680.0938},{"date":"2018-12-19","close":139696.9531},{"date":"2018-12-20","close":135680.0938},{"date":"2018-12-21","close":137019.0625},{"date":"2018-12-24","close":137911.6875},{"date":"2018-12-26","close":135233.7812},{"date":"2018-12-27","close":137984.3125},{"date":"2018-12-28","close":140734.8281},{"date":"2019-01-02","close":135233.7812},{"date":"2019-01-03","close":127899.0703},{"date":"2019-01-04","close":124690.1406},{"date":"2019-01-07","close":135692.2031},{"date":"2019-01-08","close":132024.8906},{"date":"2019-01-09","close":138442.7344},{"date":"2019-01-10","close":137984.3125},{"date":"2019-01-11","close":141651.6562},{"date":"2019-01-14","close":141651.6562},{"date":"2019-01-15","close":144402.1719},{"date":"2019-01-16","close":143943.75},{"date":"2019-01-17","close":143943.75},{"date":"2019-01-18","close":144402.1719},{"date":"2019-01-21","close":149903.2188},{"date":"2019-01-22","close":145777.4375},{"date":"2019-01-23","close":148986.3594},{"date":"2019-01-24","close":148069.5469},{"date":"2019-01-25","close":155404.25},{"date":"2019-01-28","close":156779.4844},{"date":"2019-01-29","close":156779.4844},{"date":"2019-01-30","close":157696.3438},{"date":"2019-01-31","close":155404.25},{"date":"2019-02-01","close":155862.6719},{"date":"2019-02-07","close":158613.2031},{"date":"2019-02-08","close":150361.6406},{"date":"2019-02-11","close":148527.9531},{"date":"2019-02-12","close":149903.2188},{"date":"2019-02-13","close":154487.4219},{"date":"2019-02-14","close":155862.6719},{"date":"2019-02-15","close":155404.25},{"date":"2019-02-18","close":163197.375},{"date":"2019-02-19","close":168698.4375},{"date":"2019-02-20","close":167781.5938},{"date":"2019-02-21","close":167323.1562},{"date":"2019-02-22","close":165031.0469},{"date":"2019-02-25","close":166406.3281},{"date":"2019-02-26","close":166864.75},{"date":"2019-02-27","close":168240.0},{"date":"2019-02-28","close":160446.8594},{"date":"2019-03-04","close":159530.0469},{"date":"2019-03-05","close":159988.4531},{"date":"2019-03-06","close":154487.4219},{"date":"2019-03-07","close":149444.8125},{"date":"2019-03-08","close":148527.9531},{"date":"2019-03-11","close":147152.7031},{"date":"2019-03-12","close":147152.7031},{"date":"2019-03-13","close":147611.1094},{"date":"2019-03-14","close":148986.3594},{"date":"2019-03-15","close":154028.9844},{"date":"2019-03-18","close":150820.0625},{"date":"2019-03-19","close":152195.3125},{"date":"2019-03-20","close":151278.4688},{"date":"2019-03-21","close":150361.6406},{"date":"2019-03-22","close":148069.5469},{"date":"2019-03-25","close":143943.75},{"date":"2019-03-26","close":143485.3594},{"date":"2019-03-27","close":143026.9062},{"date":"2019-03-28","close":143026.9062},{"date":"2019-03-29","close":143943.75},{"date":"2019-04-01","close":148986.3594},{"date":"2019-04-02","close":147152.7031},{"date":"2019-04-03","close":152195.3125},{"date":"2019-04-04","close":151278.4688},{"date":"2019-04-05","close":149444.8125},{"date":"2019-04-08","close":147611.1094},{"date":"2019-04-09","close":147152.7031},{"date":"2019-04-10","close":149444.8125},{"date":"2019-04-11","close":147611.1094},{"date":"2019-04-12","close":152653.7344},{"date":"2019-04-15","close":150820.0625},{"date":"2019-04-16","close":149903.2188},{"date":"2019-04-17","close":147611.1094},{"date":"2019-04-18","close":143026.9062},{"date":"2019-04-19","close":143485.3594},{"date":"2019-04-22","close":143943.75},{"date":"2019-04-23","close":141651.6562},{"date":"2019-04-24","close":139817.9844},{"date":"2019-04-25","close":140734.8281},{"date":"2019-04-26","close":135692.2031},{"date":"2019-04-29","close":138442.7344},{"date":"2019-04-30","close":137525.875},{"date":"2019-05-02","close":137525.875},{"date":"2019-05-03","close":135692.2031},{"date":"2019-05-07","close":136609.0469},{"date":"2019-05-08","close":138901.125},{"date":"2019-05-09","close":132483.2656},{"date":"2019-05-10","close":132941.7031},{"date":"2019-05-13","close":128815.9219},{"date":"2019-05-14","close":131566.4219},{"date":"2019-05-15","close":134775.3594},{"date":"2019-05-16","close":133400.125},{"date":"2019-05-17","close":131108.0},{"date":"2019-05-20","close":127440.6484},{"date":"2019-05-21","close":127899.0703},{"date":"2019-05-22","close":126982.2266},{"date":"2019-05-23","close":125148.5703},{"date":"2019-05-24","close":126065.3906},{"date":"2019-05-27","close":126065.3906},{"date":"2019-05-28","close":126523.8203},{"date":"2019-05-29","close":121022.7734},{"date":"2019-05-30","close":121481.2031},{"date":"2019-05-31","close":123314.8828},{"date":"2019-06-03","close":125606.9922},{"date":"2019-06-04","close":125606.9922},{"date":"2019-06-05","close":127440.6484},{"date":"2019-06-07","close":123773.3047},{"date":"2019-06-10","close":125148.5703},{"date":"2019-06-11","close":125606.9922},{"date":"2019-06-12","close":124690.1406},{"date":"2019-06-13","close":127899.0703},{"date":"2019-06-14","close":125606.9922},{"date":"2019-06-17","close":124231.7109},{"date":"2019-06-18","close":122398.0469},{"date":"2019-06-19","close":125606.9922},{"date":"2019-06-20","close":126982.2266},{"date":"2019-06-21","close":126065.3906},{"date":"2019-06-24","close":124231.7109},{"date":"2019-06-25","close":124690.1406},{"date":"2019-06-26","close":122398.0469},{"date":"2019-06-27","close":122398.0469},{"date":"2019-06-28","close":119189.1016},{"date":"2019-07-01","close":118730.6797},{"date":"2019-07-02","close":121022.7734},{"date":"2019-07-03","close":124690.1406},{"date":"2019-07-04","close":128357.4922},{"date":"2019-07-05","close":128357.4922},{"date":"2019-07-08","close":123773.3047},{"date":"2019-07-09","close":119647.5234},{"date":"2019-07-10","close":116897.0078},{"date":"2019-07-11","close":115980.1719},{"date":"2019-07-12","close":113229.6406},{"date":"2019-07-15","close":114146.4844},{"date":"2019-07-16","close":116897.0078},{"date":"2019-07-17","close":115980.1719},{"date":"2019-07-18","close":111854.3828},{"date":"2019-07-19","close":116438.5781},{"date":"2019-07-22","close":116897.0078},{"date":"2019-07-23","close":118272.2656},{"date":"2019-07-24","close":115063.3203},{"date":"2019-07-25","close":112771.2344},{"date":"2019-07-26","close":110937.5547},{"date":"2019-07-29","close":107270.1953},{"date":"2019-07-30","close":111854.3828},{"date":"2019-07-31","close":110479.125},{"date":"2019-08-01","close":111854.3828},{"date":"2019-08-02","close":109562.2891},{"date":"2019-08-05","close":101769.1562},{"date":"2019-08-06","close":101769.1562},{"date":"2019-08-07","close":103144.4141},{"date":"2019-08-08","close":106811.7734},{"date":"2019-08-09","close":104978.0859},{"date":"2019-08-12","close":104978.0859},{"date":"2019-08-13","close":104519.6797},{"date":"2019-08-14","close":104061.2656},{"date":"2019-08-16","close":102227.5781},{"date":"2019-08-19","close":106811.7734},{"date":"2019-08-20","close":106811.7734},{"date":"2019-08-21","close":105436.5078},{"date":"2019-08-22","close":104061.2656},{"date":"2019-08-23","close":105894.9297},{"date":"2019-08-26","close":100393.8906},{"date":"2019-08-27","close":99935.4844},{"date":"2019-08-28","close":101310.7344},{"date":"2019-08-29","close":103602.8281},{"date":"2019-08-30","close":107270.1953},{"date":"2019-09-02","close":106811.7734},{"date":"2019-09-03","close":108187.0391},{"date":"2019-09-04","close":107728.6094},{"date":"2019-09-05","close":111854.3828},{"date":"2019-09-06","close":113229.6406},{"date":"2019-09-09","close":113688.0625},{"date":"2019-09-10","close":117813.8438},{"date":"2019-09-11","close":122856.4531},{"date":"2019-09-16","close":120564.3594},{"date":"2019-09-17","close":121481.2031},{"date":"2019-09-18","close":120564.3594},{"date":"2019-09-19","close":118272.2656},{"date":"2019-09-20","close":121939.625},{"date":"2019-09-23","close":119189.1016},{"date":"2019-09-24","close":120105.9453},{"date":"2019-09-25","close":115980.1719},{"date":"2019-09-26","close":115521.75},{"date":"2019-09-27","close":114146.4844},{"date":"2019-09-30","close":116897.0078},{"date":"2019-10-01","close":118272.2656},{"date":"2019-10-02","close":114146.4844},{"date":"2019-10-04","close":112771.2344},{"date":"2019-10-07","close":110479.125},{"date":"2019-10-08","close":111854.3828},{"date":"2019-10-10","close":111854.3828},{"date":"2019-10-11","close":116438.5781},{"date":"2019-10-14","close":121022.7734},{"date":"2019-10-15","close":118730.6797},{"date":"2019-10-16","close":119189.1016},{"date":"2019-10-17","close":115063.3203},{"date":"2019-10-18","close":113229.6406},{"date":"2019-10-21","close":112312.8125},{"date":"2019-10-22","close":115521.75},{"date":"2019-10-23","close":111395.9766},{"date":"2019-10-24","close":111395.9766},{"date":"2019-10-25","close":111395.9766},{"date":"2019-10-28","close":110937.5547},{"date":"2019-10-29","close":110479.125},{"date":"2019-10-30","close":106811.7734},{"date":"2019-10-31","close":109103.8672},{"date":"2019-11-01","close":110937.5547},{"date":"2019-11-04","close":109562.2891},{"date":"2019-11-05","close":108645.4531},{"date":"2019-11-06","close":110020.7031},{"date":"2019-11-07","close":110937.5547},{"date":"2019-11-08","close":113229.6406},{"date":"2019-11-11","close":110937.5547},{"date":"2019-11-12","close":110479.125},{"date":"2019-11-13","close":109103.8672},{"date":"2019-11-14","close":110937.5547},{"date":"2019-11-15","close":112312.8125},{"date":"2019-11-18","close":111395.9766},{"date":"2019-11-19","close":110479.125},{"date":"2019-11-20","close":109103.8672},{"date":"2019-11-21","close":106811.7734},{"date":"2019-11-22","close":106811.7734},{"date":"2019-11-25","close":106353.3516},{"date":"2019-11-26","close":106353.3516},{"date":"2019-11-27","close":108187.0391},{"date":"2019-11-28","close":106811.7734},{"date":"2019-11-29","close":107728.6094},{"date":"2019-12-02","close":105894.9297},{"date":"2019-12-03","close":104978.0859},{"date":"2019-12-04","close":102685.9922},{"date":"2019-12-05","close":102227.5781},{"date":"2019-12-06","close":104519.6797},{"date":"2019-12-09","close":103144.4141},{"date":"2019-12-10","close":104519.6797},{"date":"2019-12-11","close":105894.9297},{"date":"2019-12-12","close":110020.7031},{"date":"2019-12-13","close":111395.9766},{"date":"2019-12-16","close":111854.3828},{"date":"2019-12-17","close":111395.9766},{"date":"2019-12-18","close":113229.6406},{"date":"2019-12-19","close":111395.9766},{"date":"2019-12-20","close":113229.6406},{"date":"2019-12-23","close":110937.5547},{"date":"2019-12-24","close":110937.5547},{"date":"2019-12-26","close":111395.9766},{"date":"2019-12-27","close":110927.9219},{"date":"2019-12-30","close":109991.8125},{"date":"2020-01-02","close":108587.6641},{"date":"2020-01-03","close":106715.4688},{"date":"2020-01-06","close":102034.9688},{"date":"2020-01-07","close":100630.8047},{"date":"2020-01-08","close":96418.3594},{"date":"2020-01-09","close":100162.7578},{"date":"2020-01-10","close":99694.7109},{"date":"2020-01-13","close":101098.8594},{"date":"2020-01-14","close":105311.3125},{"date":"2020-01-15","close":106715.4688},{"date":"2020-01-16","close":104843.2578},{"date":"2020-01-17","close":103439.1094},{"date":"2020-01-20","close":104375.2188},{"date":"2020-01-21","close":104375.2188},{"date":"2020-01-22","close":103907.1641},{"date":"2020-01-23","close":101098.8594},{"date":"2020-01-28","close":94078.1094},{"date":"2020-01-29","close":93610.0547},{"date":"2020-01-30","close":91176.1875},{"date":"2020-01-31","close":87525.3984},{"date":"2020-02-03","close":88087.0625},{"date":"2020-02-04","close":90520.9219},{"date":"2020-02-05","close":90146.4844},{"date":"2020-02-06","close":95482.2578},{"date":"2020-02-07","close":94078.1094},{"date":"2020-02-10","close":95950.3047},{"date":"2020-02-11","close":95950.3047},{"date":"2020-02-12","close":95482.2578},{"date":"2020-02-13","close":94078.1094},{"date":"2020-02-14","close":93048.4062},{"date":"2020-02-17","close":93610.0547},{"date":"2020-02-18","close":92767.5625},{"date":"2020-02-19","close":92673.9531},{"date":"2020-02-20","close":89397.6016},{"date":"2020-02-21","close":86214.8672},{"date":"2020-02-24","close":85091.5469},{"date":"2020-02-25","close":85840.4141},{"date":"2020-02-26","close":86121.2578},{"date":"2020-02-27","close":84904.3125},{"date":"2020-02-28","close":80130.2031},{"date":"2020-03-02","close":80130.2031},{"date":"2020-03-03","close":81721.5703},{"date":"2020-03-04","close":85278.7578},{"date":"2020-03-05","close":85185.1562},{"date":"2020-03-06","close":83219.3438},{"date":"2020-03-09","close":83219.3438},{"date":"2020-03-10","close":86214.8672},{"date":"2020-03-11","close":86963.7344},{"date":"2020-03-12","close":86963.7344},{"date":"2020-03-13","close":76011.3672},{"date":"2020-03-16","close":70769.1953},{"date":"2020-03-17","close":68335.3281},{"date":"2020-03-18","close":65527.0391},{"date":"2020-03-19","close":57570.1875},{"date":"2020-03-20","close":64590.9414},{"date":"2020-03-23","close":61969.8555},{"date":"2020-03-24","close":66931.1875},{"date":"2020-03-25","close":74607.2266},{"date":"2020-03-26","close":72547.7891},{"date":"2020-03-27","close":74419.9922},{"date":"2020-03-30","close":76385.8047},{"date":"2020-03-31","close":81721.5703},{"date":"2020-04-01","close":84155.4375},{"date":"2020-04-02","close":85746.8203},{"date":"2020-04-03","close":85559.5938},{"date":"2020-04-06","close":86402.0781},{"date":"2020-04-07","close":85278.7578},{"date":"2020-04-08","close":84249.0391},{"date":"2020-04-09","close":85091.5469},{"date":"2020-04-10","close":86776.5234},{"date":"2020-04-13","close":86027.6484},{"date":"2020-04-14","close":98758.6172},{"date":"2020-04-16","close":102971.0703},{"date":"2020-04-17","close":100162.7578},{"date":"2020-04-20","close":109523.7656},{"date":"2020-04-21","close":112332.0625},{"date":"2020-04-22","close":118884.7656},{"date":"2020-04-23","close":127309.6797},{"date":"2020-04-24","close":133394.3281},{"date":"2020-04-27","close":135266.5312},{"date":"2020-04-28","close":135266.5312},{"date":"2020-04-29","close":131522.1406},{"date":"2020-05-04","close":114204.2656},{"date":"2020-05-06","close":117012.5703},{"date":"2020-05-07","close":121693.0703},{"date":"2020-05-08","close":120288.9219},{"date":"2020-05-11","close":119820.875},{"date":"2020-05-12","close":116544.5156},{"date":"2020-05-13","close":120756.9766},{"date":"2020-05-14","close":124501.3828},{"date":"2020-05-15","close":122629.1797},{"date":"2020-05-18","close":121225.0234},{"date":"2020-05-19","close":127309.6797},{"date":"2020-05-20","close":125437.4688},{"date":"2020-05-21","close":123565.2656},{"date":"2020-05-22","close":117480.6172},{"date":"2020-05-25","close":117948.6797},{"date":"2020-05-26","close":120756.9766},{"date":"2020-05-27","close":124033.3281},{"date":"2020-05-28","close":118884.7656},{"date":"2020-05-29","close":121693.0703},{"date":"2020-06-01","close":122629.1797},{"date":"2020-06-02","close":121225.0234},{"date":"2020-06-03","close":125437.4688},{"date":"2020-06-04","close":123097.2188},{"date":"2020-06-05","close":124501.3828},{"date":"2020-06-08","close":121693.0703},{"date":"2020-06-09","close":117012.5703},{"date":"2020-06-10","close":117948.6797},{"date":"2020-06-11","close":113736.2266},{"date":"2020-06-12","close":108119.6094},{"date":"2020-06-15","close":99694.7109},{"date":"2020-06-16","close":110459.875},{"date":"2020-06-17","close":110459.875},{"date":"2020-06-18","close":107651.5625},{"date":"2020-06-19","close":116544.5156},{"date":"2020-06-22","close":113736.2266},{"date":"2020-06-23","close":111395.9609},{"date":"2020-06-24","close":109523.7656},{"date":"2020-06-25","close":106715.4688},{"date":"2020-06-26","close":105779.3594},{"date":"2020-06-29","close":104375.2188},{"date":"2020-06-30","close":105779.3594},{"date":"2020-07-01","close":102971.0703},{"date":"2020-07-02","close":103907.1641},{"date":"2020-07-03","close":103907.1641},{"date":"2020-07-06","close":104375.2188},{"date":"2020-07-07","close":108119.6094},{"date":"2020-07-08","close":109055.7188},{"date":"2020-07-09","close":109991.8125},{"date":"2020-07-10","close":107183.5078},{"date":"2020-07-13","close":116076.4688},{"date":"2020-07-14","close":114672.3203},{"date":"2020-07-15","close":120756.9766},{"date":"2020-07-16","close":119352.8281},{"date":"2020-07-17","close":116544.5156},{"date":"2020-07-20","close":116544.5156},{"date":"2020-07-21","close":113268.1719},{"date":"2020-07-22","close":117012.5703},{"date":"2020-07-23","close":114672.3203},{"date":"2020-07-24","close":114672.3203},{"date":"2020-07-27","close":116544.5156},{"date":"2020-07-28","close":121225.0234},{"date":"2020-07-29","close":112800.1172},{"date":"2020-07-30","close":108587.6641},{"date":"2020-07-31","close":109055.7188},{"date":"2020-08-03","close":106247.4219},{"date":"2020-08-04","close":108119.6094},{"date":"2020-08-05","close":109055.7188},{"date":"2020-08-06","close":111864.0156},{"date":"2020-08-07","close":108587.6641},{"date":"2020-08-10","close":111395.9609},{"date":"2020-08-11","close":112332.0625},{"date":"2020-08-12","close":112332.0625},{"date":"2020-08-13","close":111395.9609},{"date":"2020-08-14","close":113736.2266},{"date":"2020-08-18","close":109523.7656},{"date":"2020-08-19","close":110459.875},{"date":"2020-08-20","close":103907.1641},{"date":"2020-08-21","close":105311.3125},{"date":"2020-08-24","close":106247.4219},{"date":"2020-08-25","close":110459.875},{"date":"2020-08-26","close":107183.5078},{"date":"2020-08-27","close":107183.5078},{"date":"2020-08-28","close":106715.4688},{"date":"2020-08-31","close":110459.875},{"date":"2020-09-01","close":107651.5625},{"date":"2020-09-02","close":109055.7188},{"date":"2020-09-03","close":111395.9609},{"date":"2020-09-04","close":108119.6094},{"date":"2020-09-07","close":135734.5938},{"date":"2020-09-08","close":143691.4375},{"date":"2020-09-09","close":153520.5},{"date":"2020-09-10","close":152116.3281},{"date":"2020-09-11","close":153988.5469},{"date":"2020-09-14","close":156328.7969},{"date":"2020-09-15","close":153520.5},{"date":"2020-09-16","close":149308.0469},{"date":"2020-09-17","close":148371.9375},{"date":"2020-09-18","close":150244.1406},{"date":"2020-09-21","close":146967.7812},{"date":"2020-09-22","close":139478.9844},{"date":"2020-09-23","close":146031.6719},{"date":"2020-09-24","close":143223.4062},{"date":"2020-09-25","close":147903.8906},{"date":"2020-09-28","close":150244.1406},{"date":"2020-09-29","close":155860.75},{"date":"2020-10-05","close":176454.9375},{"date":"2020-10-06","close":171306.4219},{"date":"2020-10-07","close":173646.6562},{"date":"2020-10-08","close":181135.4688},{"date":"2020-10-12","close":183007.6719},{"date":"2020-10-13","close":178327.1719},{"date":"2020-10-14","close":182539.625},{"date":"2020-10-15","close":178795.2031},{"date":"2020-10-16","close":172710.5625},{"date":"2020-10-19","close":169434.2031},{"date":"2020-10-20","close":179263.2656},{"date":"2020-10-21","close":180199.3438},{"date":"2020-10-22","close":176454.9375},{"date":"2020-10-23","close":175986.8906},{"date":"2020-10-26","close":183007.6719},{"date":"2020-10-27","close":175050.7969},{"date":"2020-10-28","close":181603.5156},{"date":"2020-10-29","close":180667.4219},{"date":"2020-10-30","close":181603.5156},{"date":"2020-11-02","close":183475.7031},{"date":"2020-11-03","close":190496.4688},{"date":"2020-11-04","close":185815.9531},{"date":"2020-11-05","close":193304.7656},{"date":"2020-11-06","close":198453.3281},{"date":"2020-11-09","close":207814.3281},{"date":"2020-11-10","close":208750.4375},{"date":"2020-11-11","close":214367.0156},{"date":"2020-11-12","close":217175.3281},{"date":"2020-11-13","close":211558.7188},{"date":"2020-11-16","close":215303.125},{"date":"2020-11-17","close":215303.125},{"date":"2020-11-18","close":227472.4531},{"date":"2020-11-19","close":232621.0},{"date":"2020-11-20","close":235429.2969},{"date":"2020-11-23","close":237301.5},{"date":"2020-11-24","close":231216.8281},{"date":"2020-11-25","close":224664.125},{"date":"2020-11-26","close":231216.8281},{"date":"2020-11-27","close":234025.1406},{"date":"2020-11-30","close":228876.5938},{"date":"2020-12-01","close":229812.7031},{"date":"2020-12-02","close":234025.1406},{"date":"2020-12-03","close":229812.7031},{"date":"2020-12-04","close":227472.4531},{"date":"2020-12-07","close":220451.6875},{"date":"2020-12-08","close":216707.2656},{"date":"2020-12-09","close":223259.9844},{"date":"2020-12-10","close":219983.625},{"date":"2020-12-11","close":219515.5781},{"date":"2020-12-14","close":212962.875},{"date":"2020-12-15","close":212494.8438},{"date":"2020-12-16","close":213899.0},{"date":"2020-12-17","close":209686.5156},{"date":"2020-12-18","close":207814.3281},{"date":"2020-12-21","close":209218.4688},{"date":"2020-12-22","close":203601.8594},{"date":"2020-12-23","close":202197.7188},{"date":"2020-12-24","close":205942.1406},{"date":"2020-12-28","close":205942.1406},{"date":"2020-12-29","close":208789.2656},{"date":"2020-12-30","close":218279.6719},{"date":"2021-01-04","close":222075.8281},{"date":"2021-01-05","close":223024.875},{"date":"2021-01-06","close":262884.6562},{"date":"2021-01-07","close":275696.75},{"date":"2021-01-08","close":270476.9688},{"date":"2021-01-11","close":262884.6562},{"date":"2021-01-12","close":267629.8438},{"date":"2021-01-13","close":263359.1875},{"date":"2021-01-14","close":269527.9375},{"date":"2021-01-15","close":266680.8125},{"date":"2021-01-18","close":258613.9688},{"date":"2021-01-19","close":263833.6562},{"date":"2021-01-20","close":261935.5938},{"date":"2021-01-21","close":260986.5625},{"date":"2021-01-22","close":259563.0156},{"date":"2021-01-25","close":265257.25},{"date":"2021-01-26","close":260037.5469},{"date":"2021-01-27","close":274273.125},{"date":"2021-01-28","close":283289.0625},{"date":"2021-01-29","close":269527.9375},{"date":"2021-02-01","close":272849.5938},{"date":"2021-02-02","close":293728.5312},{"date":"2021-02-03","close":296575.625},{"date":"2021-02-04","close":291355.875},{"date":"2021-02-05","close":288508.7812},{"date":"2021-02-08","close":297524.6562},{"date":"2021-02-09","close":290881.4062},{"date":"2021-02-10","close":354467.1875},{"date":"2021-02-15","close":347823.9062},{"date":"2021-02-16","close":373448.0625},{"date":"2021-02-17","close":361585.0},{"date":"2021-02-18","close":347349.4062},{"date":"2021-02-19","close":353992.6875},{"date":"2021-02-22","close":340706.125},{"date":"2021-02-23","close":347823.9062},{"date":"2021-02-24","close":325521.4375},{"date":"2021-02-25","close":341655.0938},{"date":"2021-02-26","close":344976.7812},{"date":"2021-03-02","close":331690.1875},{"date":"2021-03-03","close":335960.9062},{"date":"2021-03-04","close":328368.5312},{"date":"2021-03-05","close":333588.2812},{"date":"2021-03-08","close":325046.875},{"date":"2021-03-09","close":316505.5},{"date":"2021-03-10","close":299897.3125},{"date":"2021-03-11","close":303693.4688},{"date":"2021-03-12","close":302744.4062},{"date":"2021-03-15","close":296101.125},{"date":"2021-03-16","close":300371.8125},{"date":"2021-03-17","close":302269.875},{"date":"2021-03-18","close":308913.1875},{"date":"2021-03-19","close":309387.6875},{"date":"2021-03-22","close":312234.8438},{"date":"2021-03-23","close":306540.5625},{"date":"2021-03-24","close":306066.0625},{"date":"2021-03-25","close":308438.6875},{"date":"2021-03-26","close":315081.9375},{"date":"2021-03-29","close":316031.0},{"date":"2021-03-30","close":307489.5938},{"date":"2021-03-31","close":308913.1875},{"date":"2021-04-01","close":305591.5312},{"date":"2021-04-02","close":305117.0},{"date":"2021-04-05","close":289457.8125},{"date":"2021-04-06","close":280916.4375},{"date":"2021-04-07","close":283289.0625},{"date":"2021-04-08","close":288508.7812},{"date":"2021-04-09","close":286610.6562},{"date":"2021-04-12","close":295152.0938},{"date":"2021-04-13","close":286610.6562},{"date":"2021-04-14","close":291830.4062},{"date":"2021-04-15","close":291355.875},{"date":"2021-04-16","close":292304.9375},{"date":"2021-04-19","close":296575.625},{"date":"2021-04-20","close":303218.9375},{"date":"2021-04-21","close":295152.0938},{"date":"2021-04-22","close":313658.4375},{"date":"2021-04-23","close":313658.4375},{"date":"2021-04-26","close":331215.6875},{"date":"2021-04-27","close":344502.25},{"date":"2021-04-28","close":319352.625},{"date":"2021-04-29","close":299422.7812},{"date":"2021-04-30","close":298948.25},{"date":"2021-05-03","close":281865.5},{"date":"2021-05-04","close":283763.5625},{"date":"2021-05-06","close":290881.4062},{"date":"2021-05-07","close":292304.9375},{"date":"2021-05-10","close":291355.875},{"date":"2021-05-11","close":272849.5938},{"date":"2021-05-12","close":262410.125},{"date":"2021-05-13","close":253868.7188},{"date":"2021-05-14","close":258139.4375},{"date":"2021-05-17","close":251496.1406},{"date":"2021-05-18","close":260986.5625},{"date":"2021-05-20","close":262884.6562},{"date":"2021-05-21","close":257190.375},{"date":"2021-05-24","close":256715.8906},{"date":"2021-05-25","close":255292.3281},{"date":"2021-05-26","close":258139.4375},{"date":"2021-05-27","close":253394.2344},{"date":"2021-05-28","close":256715.8906},{"date":"2021-05-31","close":252919.7188},{"date":"2021-06-01","close":254817.7656},{"date":"2021-06-02","close":246750.9219},{"date":"2021-06-03","close":247699.9688},{"date":"2021-06-04","close":247699.9688},{"date":"2021-06-07","close":242954.7656},{"date":"2021-06-08","close":237260.5},{"date":"2021-06-09","close":232515.3125},{"date":"2021-06-10","close":232515.3125},{"date":"2021-06-11","close":238684.0781},{"date":"2021-06-14","close":237260.5},{"date":"2021-06-15","close":240582.1562},{"date":"2021-06-16","close":242480.25},{"date":"2021-06-17","close":243903.8125},{"date":"2021-06-18","close":240107.625},{"date":"2021-06-21","close":230617.2188},{"date":"2021-06-22","close":234413.375},{"date":"2021-06-23","close":223499.3906},{"date":"2021-06-24","close":227295.5781},{"date":"2021-06-25","close":229193.6562},{"date":"2021-06-28","close":232040.7656},{"date":"2021-06-29","close":228244.5938},{"date":"2021-06-30","close":225871.9844},{"date":"2021-07-01","close":226821.0625},{"date":"2021-07-02","close":226346.5156},{"date":"2021-07-05","close":223499.3906},{"date":"2021-07-06","close":224922.9688},{"date":"2021-07-07","close":219703.2188},{"date":"2021-07-08","close":216856.1094},{"date":"2021-07-09","close":214008.9844},{"date":"2021-07-12","close":216381.5938},{"date":"2021-07-13","close":235836.9531},{"date":"2021-07-14","close":239158.6094},{"date":"2021-07-15","close":239633.0938},{"date":"2021-07-16","close":246276.4062},{"date":"2021-07-19","close":261461.0625},{"date":"2021-07-20","close":262410.125},{"date":"2021-07-21","close":264308.1875},{"date":"2021-07-22","close":260986.5625},{"date":"2021-07-23","close":257190.375},{"date":"2021-07-26","close":268578.875},{"date":"2021-07-27","close":260512.0312},{"date":"2021-07-28","close":253394.2344},{"date":"2021-07-29","close":248649.0},{"date":"2021-07-30","close":241531.2031},{"date":"2021-08-02","close":243903.8125},{"date":"2021-08-03","close":240107.625},{"date":"2021-08-04","close":242005.7188},{"date":"2021-08-05","close":238209.5312},{"date":"2021-08-06","close":234887.9062},{"date":"2021-08-09","close":235836.9531},{"date":"2021-08-10","close":233938.875},{"date":"2021-08-11","close":229193.6562},{"date":"2021-08-12","close":233464.3438},{"date":"2021-08-13","close":228244.5938},{"date":"2021-08-17","close":210212.8125},{"date":"2021-08-18","close":212585.4062},{"date":"2021-08-19","close":206891.1719},{"date":"2021-08-20","close":198349.7812},{"date":"2021-08-23","close":200247.8906},{"date":"2021-08-24","close":210687.3281},{"date":"2021-08-25","close":216381.5938},{"date":"2021-08-26","close":214008.9844},{"date":"2021-08-27","close":217330.625},{"date":"2021-08-30","close":218279.6719},{"date":"2021-08-31","close":219703.2188},{"date":"2021-09-01","close":219703.2188},{"date":"2021-09-02","close":218279.6719},{"date":"2021-09-03","close":220177.75},{"date":"2021-09-06","close":223024.875},{"date":"2021-09-07","close":220177.75},{"date":"2021-09-08","close":222075.8281},{"date":"2021-09-09","close":210687.3281},{"date":"2021-09-10","close":219703.2188},{"date":"2021-09-13","close":226346.5156},{"date":"2021-09-14","close":222075.8281},{"date":"2021-09-15","close":219703.2188},{"date":"2021-09-16","close":238209.5312},{"date":"2021-09-17","close":231091.7188},{"date":"2021-09-23","close":222075.8281},{"date":"2021-09-24","close":219703.2188},{"date":"2021-09-27","close":220652.2812},{"date":"2021-09-28","close":221601.3125},{"date":"2021-09-29","close":213534.4531},{"date":"2021-09-30","close":204044.0312},{"date":"2021-10-01","close":203569.5156},{"date":"2021-10-05","close":200247.8906},{"date":"2021-10-06","close":192655.5312},{"date":"2021-10-07","close":195028.1406},{"date":"2021-10-08","close":193604.5781},{"date":"2021-10-12","close":199773.3438},{"date":"2021-10-13","close":195977.1562},{"date":"2021-10-14","close":196451.6875},{"date":"2021-10-15","close":199773.3438},{"date":"2021-10-18","close":196926.2188},{"date":"2021-10-19","close":197875.2812},{"date":"2021-10-20","close":195028.1406},{"date":"2021-10-21","close":193604.5781},{"date":"2021-10-22","close":192655.5312},{"date":"2021-10-25","close":191706.5},{"date":"2021-10-26","close":193604.5781},{"date":"2021-10-27","close":179843.4688},{"date":"2021-10-28","close":176521.8281},{"date":"2021-10-29","close":175572.7656},{"date":"2021-11-01","close":174623.7344},{"date":"2021-11-02","close":178419.8906},{"date":"2021-11-03","close":176047.2812},{"date":"2021-11-04","close":174149.2188},{"date":"2021-11-05","close":171776.625},{"date":"2021-11-08","close":172725.6562},{"date":"2021-11-09","close":173200.1719},{"date":"2021-11-10","close":167980.4531},{"date":"2021-11-11","close":170353.0625},{"date":"2021-11-12","close":173200.1719},{"date":"2021-11-15","close":174623.7344},{"date":"2021-11-16","close":172725.6562},{"date":"2021-11-17","close":171302.0781},{"date":"2021-11-18","close":169403.9844},{"date":"2021-11-19","close":170353.0625},{"date":"2021-11-22","close":174623.7344},{"date":"2021-11-23","close":170353.0625},{"date":"2021-11-24","close":170827.5469},{"date":"2021-11-25","close":169403.9844},{"date":"2021-11-26","close":161337.1562},{"date":"2021-11-29","close":159439.0469},{"date":"2021-11-30","close":161811.6719},{"date":"2021-12-01","close":180318.0},{"date":"2021-12-02","close":182690.5938},{"date":"2021-12-03","close":183639.6406},{"date":"2021-12-06","close":194553.6094},{"date":"2021-12-07","close":196451.6875},{"date":"2021-12-08","close":187910.3125},{"date":"2021-12-09","close":202620.4688},{"date":"2021-12-10","close":194079.0938},{"date":"2021-12-13","close":191231.9844},{"date":"2021-12-14","close":190757.4375},{"date":"2021-12-15","close":190757.4375},{"date":"2021-12-16","close":186012.2344},{"date":"2021-12-17","close":189808.4062},{"date":"2021-12-20","close":185063.2031},{"date":"2021-12-21","close":184114.1562},{"date":"2021-12-22","close":181741.5625},{"date":"2021-12-23","close":182690.5938},{"date":"2021-12-24","close":184114.1562},{"date":"2021-12-27","close":183639.6406},{"date":"2021-12-28","close":181741.5625},{"date":"2021-12-29","close":182708.25},{"date":"2021-12-30","close":176908.0156},{"date":"2022-01-03","close":180500.0},{"date":"2022-01-04","close":178358.0625},{"date":"2022-01-05","close":180774.8281},{"date":"2022-01-06","close":175457.9219},{"date":"2022-01-07","close":187541.7969},{"date":"2022-01-10","close":187058.4531},{"date":"2022-01-11","close":181741.5469},{"date":"2022-01-12","close":182708.25},{"date":"2022-01-13","close":185125.0312},{"date":"2022-01-14","close":177391.3438},{"date":"2022-01-17","close":173041.1406},{"date":"2022-01-18","close":168207.6094},{"date":"2022-01-19","close":169657.6719},{"date":"2022-01-20","close":171107.7344},{"date":"2022-01-21","close":167240.8906},{"date":"2022-01-24","close":160957.2656},{"date":"2022-01-25","close":149356.7656},{"date":"2022-01-26","close":149356.7656},{"date":"2022-01-27","close":142589.7812},{"date":"2022-01-28","close":142589.7812},{"date":"2022-02-03","close":146939.9688},{"date":"2022-02-04","close":148390.0469},{"date":"2022-02-07","close":159023.8594},{"date":"2022-02-08","close":159023.8594},{"date":"2022-02-09","close":159023.8594},{"date":"2022-02-10","close":157573.7969},{"date":"2022-02-11","close":167240.8906},{"date":"2022-02-14","close":159990.5625},{"date":"2022-02-15","close":153706.9375},{"date":"2022-02-16","close":159023.8594},{"date":"2022-02-17","close":160473.9219},{"date":"2022-02-18","close":169657.6719},{"date":"2022-02-21","close":169657.6719},{"date":"2022-02-22","close":169657.6719},{"date":"2022-02-23","close":169657.6719},{"date":"2022-02-24","close":161923.9844},{"date":"2022-02-25","close":161923.9844},{"date":"2022-02-28","close":161923.9844},{"date":"2022-03-02","close":156607.0625},{"date":"2022-03-03","close":158540.5},{"date":"2022-03-04","close":158540.5},{"date":"2022-03-07","close":148390.0469},{"date":"2022-03-08","close":144039.8438},{"date":"2022-03-10","close":144039.8438},{"date":"2022-03-11","close":144039.8438},{"date":"2022-03-14","close":153223.5938},{"date":"2022-03-15","close":153223.5938},{"date":"2022-03-16","close":153223.5938},{"date":"2022-03-17","close":153223.5938},{"date":"2022-03-18","close":156607.0625},{"date":"2022-03-21","close":156607.0625},{"date":"2022-03-22","close":155640.375},{"date":"2022-03-23","close":158540.5},{"date":"2022-03-24","close":157573.7969},{"date":"2022-03-25","close":154673.6562},{"date":"2022-03-28","close":154673.6562},{"date":"2022-03-29","close":157573.7969},{"date":"2022-03-30","close":156607.0625},{"date":"2022-03-31","close":161923.9844},{"date":"2022-04-01","close":160473.9219},{"date":"2022-04-04","close":160473.9219},{"date":"2022-04-05","close":157573.7969},{"date":"2022-04-06","close":154190.2969},{"date":"2022-04-07","close":152256.8906},{"date":"2022-04-08","close":152740.25},{"date":"2022-04-11","close":151773.5156},{"date":"2022-04-12","close":150806.8281},{"date":"2022-04-13","close":154190.2969},{"date":"2022-04-14","close":155157.0},{"date":"2022-04-15","close":151773.5156},{"date":"2022-04-18","close":150806.8281},{"date":"2022-04-19","close":153223.5938},{"date":"2022-04-20","close":153706.9375},{"date":"2022-04-21","close":156607.0625},{"date":"2022-04-22","close":153706.9375},{"date":"2022-04-25","close":148390.0469},{"date":"2022-04-26","close":148390.0469},{"date":"2022-04-27","close":141139.7188},{"date":"2022-04-28","close":144523.2031},{"date":"2022-04-29","close":146939.9688},{"date":"2022-05-02","close":146939.9688},{"date":"2022-05-03","close":148390.0469},{"date":"2022-05-04","close":147906.7031},{"date":"2022-05-06","close":144523.2031},{"date":"2022-05-09","close":143500.0},{"date":"2022-05-10","close":137756.2188},{"date":"2022-05-11","close":141623.0625},{"date":"2022-05-12","close":136789.5},{"date":"2022-05-13","close":141139.7188},{"date":"2022-05-16","close":142589.7812},{"date":"2022-05-17","close":144523.2031},{"date":"2022-05-18","close":143073.125},{"date":"2022-05-19","close":140656.375},{"date":"2022-05-20","close":144523.2031},{"date":"2022-05-23","close":144523.2031},{"date":"2022-05-24","close":141139.7188},{"date":"2022-05-25","close":142106.4219},{"date":"2022-05-26","close":142106.4219},{"date":"2022-05-27","close":144523.2031},{"date":"2022-05-30","close":150806.8281},{"date":"2022-05-31","close":150806.8281},{"date":"2022-06-02","close":151773.5156},{"date":"2022-06-03","close":152740.25},{"date":"2022-06-07","close":149840.1094},{"date":"2022-06-08","close":147423.3281},{"date":"2022-06-09","close":157090.4375},{"date":"2022-06-10","close":154673.6562},{"date":"2022-06-13","close":146456.6094},{"date":"2022-06-14","close":144523.2031},{"date":"2022-06-15","close":138239.5781},{"date":"2022-06-16","close":138722.9375},{"date":"2022-06-17","close":136789.5},{"date":"2022-06-20","close":135822.8125},{"date":"2022-06-21","close":133406.0312},{"date":"2022-06-22","close":128089.125},{"date":"2022-06-23","close":123738.9219},{"date":"2022-06-24","close":127122.4062},{"date":"2022-06-27","close":130022.5469},{"date":"2022-06-28","close":128089.125},{"date":"2022-06-29","close":123738.9219},{"date":"2022-06-30","close":118422.0234},{"date":"2022-07-01","close":121322.1406},{"date":"2022-07-04","close":119388.7266},{"date":"2022-07-05","close":124705.6406},{"date":"2022-07-06","close":124222.2812},{"date":"2022-07-07","close":124222.2812},{"date":"2022-07-08","close":124222.2812},{"date":"2022-07-11","close":121805.5078},{"date":"2022-07-12","close":113588.4609},{"date":"2022-07-13","close":118422.0234},{"date":"2022-07-14","close":116488.5938},{"date":"2022-07-15","close":116005.2422},{"date":"2022-07-18","close":119388.7266},{"date":"2022-07-19","close":117938.6562},{"date":"2022-07-20","close":121805.5078},{"date":"2022-07-21","close":121322.1406},{"date":"2022-07-22","close":121322.1406},{"date":"2022-07-25","close":120838.7969},{"date":"2022-07-26","close":121322.1406},{"date":"2022-07-27","close":123738.9219},{"date":"2022-07-28","close":123255.5781},{"date":"2022-07-29","close":122772.2031},{"date":"2022-08-01","close":122288.8594},{"date":"2022-08-02","close":119872.0938},{"date":"2022-08-03","close":120838.7969},{"date":"2022-08-04","close":120838.7969},{"date":"2022-08-05","close":124222.2812},{"date":"2022-08-08","close":123255.5781},{"date":"2022-08-09","close":121322.1406},{"date":"2022-08-10","close":121805.5078},{"date":"2022-08-11","close":126639.0547},{"date":"2022-08-12","close":127122.4062},{"date":"2022-08-16","close":127122.4062},{"date":"2022-08-17","close":124705.6406},{"date":"2022-08-18","close":123255.5781},{"date":"2022-08-19","close":122288.8594},{"date":"2022-08-22","close":120355.4375},{"date":"2022-08-23","close":118422.0234},{"date":"2022-08-24","close":121322.1406},{"date":"2022-08-25","close":121805.5078},{"date":"2022-08-26","close":121805.5078},{"date":"2022-08-29","close":116005.2422},{"date":"2022-08-30","close":116488.5938},{"date":"2022-08-31","close":117938.6562},{"date":"2022-09-01","close":113588.4609},{"date":"2022-09-02","close":113105.1094},{"date":"2022-09-05","close":112621.7578},{"date":"2022-09-06","close":114555.1797},{"date":"2022-09-07","close":112138.3984},{"date":"2022-09-08","close":112138.3984},{"date":"2022-09-13","close":116005.2422},{"date":"2022-09-14","close":112138.3984},{"date":"2022-09-15","close":112138.3984},{"date":"2022-09-16","close":111171.6953},{"date":"2022-09-19","close":108754.9141},{"date":"2022-09-20","close":111171.6953},{"date":"2022-09-21","close":108754.9141},{"date":"2022-09-22","close":108754.9141},{"date":"2022-09-23","close":108271.5547},{"date":"2022-09-26","close":104404.7109},{"date":"2022-09-27","close":103438.0078},{"date":"2022-09-28","close":99571.1641},{"date":"2022-09-29","close":100537.875},{"date":"2022-09-30","close":100054.5156},{"date":"2022-10-04","close":102954.6562},{"date":"2022-10-05","close":101021.2344},{"date":"2022-10-06","close":108754.9141},{"date":"2022-10-07","close":108754.9141},{"date":"2022-10-11","close":107788.2109},{"date":"2022-10-12","close":115521.8906},{"date":"2022-10-13","close":111171.6953},{"date":"2022-10-14","close":115521.8906},{"date":"2022-10-17","close":115038.5312},{"date":"2022-10-18","close":120838.7969},{"date":"2022-10-19","close":117455.3125},{"date":"2022-10-20","close":118422.0234},{"date":"2022-10-21","close":118905.375},{"date":"2022-10-24","close":117455.3125},{"date":"2022-10-25","close":116005.2422},{"date":"2022-10-26","close":118422.0234},{"date":"2022-10-27","close":118905.375},{"date":"2022-10-28","close":115038.5312},{"date":"2022-10-31","close":114555.1797},{"date":"2022-11-01","close":122772.2031},{"date":"2022-11-02","close":125672.3438},{"date":"2022-11-03","close":121805.5078},{"date":"2022-11-04","close":121322.1406},{"date":"2022-11-07","close":130022.5469},{"date":"2022-11-08","close":128572.4766},{"date":"2022-11-09","close":129539.1797},{"date":"2022-11-10","close":133889.3906},{"date":"2022-11-11","close":135339.4531},{"date":"2022-11-14","close":154673.6562},{"date":"2022-11-15","close":162407.3438},{"date":"2022-11-16","close":157573.7969},{"date":"2022-11-17","close":154190.2969},{"date":"2022-11-18","close":150806.8281},{"date":"2022-11-21","close":154673.6562},{"date":"2022-11-22","close":147906.7031},{"date":"2022-11-23","close":147906.7031},{"date":"2022-11-24","close":157090.4375},{"date":"2022-11-25","close":155157.0},{"date":"2022-11-28","close":155157.0},{"date":"2022-11-29","close":161440.6406},{"date":"2022-11-30","close":156123.7188},{"date":"2022-12-01","close":153223.5938},{"date":"2022-12-02","close":151290.1719},{"date":"2022-12-05","close":161440.6406},{"date":"2022-12-06","close":161923.9844},{"date":"2022-12-07","close":165307.4688},{"date":"2022-12-08","close":159990.5625},{"date":"2022-12-09","close":161440.6406},{"date":"2022-12-12","close":163374.0312},{"date":"2022-12-13","close":161440.6406},{"date":"2022-12-14","close":160957.2656},{"date":"2022-12-15","close":154190.2969},{"date":"2022-12-16","close":149356.7656},{"date":"2022-12-19","close":151290.1719},{"date":"2022-12-20","close":149356.7656},{"date":"2022-12-21","close":148873.3906},{"date":"2022-12-22","close":157573.7969},{"date":"2022-12-23","close":163374.0312},{"date":"2022-12-26","close":163857.3906},{"date":"2022-12-27","close":171591.0938},{"date":"2022-12-28","close":167702.3438},{"date":"2022-12-29","close":166730.1562},{"date":"2023-01-02","close":160410.9375},{"date":"2023-01-03","close":168188.4375},{"date":"2023-01-04","close":160410.9375},{"date":"2023-01-05","close":161869.2188},{"date":"2023-01-06","close":160410.9375},{"date":"2023-01-09","close":175479.8438},{"date":"2023-01-10","close":176452.0312},{"date":"2023-01-11","close":174993.75},{"date":"2023-01-12","close":171105.0},{"date":"2023-01-13","close":170132.8125},{"date":"2023-01-16","close":177424.2188},{"date":"2023-01-17","close":178396.4062},{"date":"2023-01-18","close":178882.5},{"date":"2023-01-19","close":172077.1875},{"date":"2023-01-20","close":172077.1875},{"date":"2023-01-25","close":166924.5938},{"date":"2023-01-26","close":168577.3125},{"date":"2023-01-27","close":164299.6875},{"date":"2023-01-30","close":164591.3438},{"date":"2023-01-31","close":160216.5},{"date":"2023-02-01","close":160410.9375},{"date":"2023-02-02","close":162355.3125},{"date":"2023-02-03","close":158563.7812},{"date":"2023-02-06","close":160897.0312},{"date":"2023-02-07","close":157494.3906},{"date":"2023-02-08","close":157008.2812},{"date":"2023-02-09","close":157299.9375},{"date":"2023-02-10","close":153897.2969},{"date":"2023-02-13","close":157591.6094},{"date":"2023-02-14","close":157688.8281},{"date":"2023-02-15","close":157786.0312},{"date":"2023-02-16","close":157688.8281},{"date":"2023-02-17","close":164299.6875},{"date":"2023-02-20","close":164785.7812},{"date":"2023-02-21","close":179076.9375},{"date":"2023-02-22","close":184132.3125},{"date":"2023-02-23","close":184618.4062},{"date":"2023-02-24","close":174896.5312},{"date":"2023-02-27","close":169938.375},{"date":"2023-02-28","close":169160.625},{"date":"2023-03-02","close":176452.0312},{"date":"2023-03-03","close":177132.5625},{"date":"2023-03-06","close":170424.4688},{"date":"2023-03-07","close":170230.0312},{"date":"2023-03-08","close":163521.9375},{"date":"2023-03-09","close":162938.625},{"date":"2023-03-10","close":157786.0312},{"date":"2023-03-13","close":159049.875},{"date":"2023-03-14","close":156133.3125},{"date":"2023-03-15","close":154286.1562},{"date":"2023-03-16","close":154675.0312},{"date":"2023-03-17","close":152730.6562},{"date":"2023-03-20","close":160508.1562},{"date":"2023-03-21","close":164008.0312},{"date":"2023-03-22","close":160216.5},{"date":"2023-03-23","close":164883.0},{"date":"2023-03-24","close":160994.25},{"date":"2023-03-27","close":161285.9219},{"date":"2023-03-28","close":168674.5312},{"date":"2023-03-29","close":168771.75},{"date":"2023-03-30","close":172660.5},{"date":"2023-03-31","close":178104.75},{"date":"2023-04-03","close":167994.0},{"date":"2023-04-04","close":167896.7812},{"date":"2023-04-05","close":166438.5},{"date":"2023-04-06","close":166244.0625},{"date":"2023-04-07","close":165466.3125},{"date":"2023-04-10","close":164980.2188},{"date":"2023-04-11","close":165077.4531},{"date":"2023-04-12","close":161577.5625},{"date":"2023-04-13","close":161772.0},{"date":"2023-04-14","close":163716.375},{"date":"2023-04-17","close":163619.1562},{"date":"2023-04-18","close":159438.7656},{"date":"2023-04-19","close":156522.1875},{"date":"2023-04-20","close":152925.0938},{"date":"2023-04-21","close":151855.7031},{"date":"2023-04-24","close":149133.5625},{"date":"2023-04-25","close":142911.5625},{"date":"2023-04-26","close":143494.875},{"date":"2023-04-27","close":139606.125},{"date":"2023-04-28","close":140967.1875},{"date":"2023-05-02","close":143106.0},{"date":"2023-05-03","close":137175.6562},{"date":"2023-05-04","close":138050.6406},{"date":"2023-05-08","close":137467.3125},{"date":"2023-05-09","close":135522.9375},{"date":"2023-05-10","close":135134.0625},{"date":"2023-05-11","close":138342.2969},{"date":"2023-05-12","close":135328.5},{"date":"2023-05-15","close":134064.6406},{"date":"2023-05-16","close":134745.1875},{"date":"2023-05-17","close":137175.6562},{"date":"2023-05-18","close":137661.75},{"date":"2023-05-19","close":137953.4062},{"date":"2023-05-22","close":139606.125},{"date":"2023-05-23","close":139508.9062},{"date":"2023-05-24","close":140092.2344},{"date":"2023-05-25","close":136981.2188},{"date":"2023-05-26","close":135717.375},{"date":"2023-05-30","close":132314.7188},{"date":"2023-05-31","close":132023.0469},{"date":"2023-06-01","close":131148.0938},{"date":"2023-06-02","close":131828.6094},{"date":"2023-06-05","close":142911.5625},{"date":"2023-06-07","close":143203.2188},{"date":"2023-06-08","close":145342.0312},{"date":"2023-06-09","close":141744.9375},{"date":"2023-06-12","close":140383.8906},{"date":"2023-06-13","close":140092.2344},{"date":"2023-06-14","close":147869.7344},{"date":"2023-06-15","close":139800.5625},{"date":"2023-06-16","close":142425.4844},{"date":"2023-06-19","close":147772.5156},{"date":"2023-06-20","close":151758.4844},{"date":"2023-06-21","close":146508.6562},{"date":"2023-06-22","close":146800.3125},{"date":"2023-06-23","close":140967.1875},{"date":"2023-06-26","close":139995.0156},{"date":"2023-06-27","close":141744.9375},{"date":"2023-06-28","close":135522.9375},{"date":"2023-06-29","close":133967.4219},{"date":"2023-06-30","close":135814.5938},{"date":"2023-07-03","close":137564.5312},{"date":"2023-07-04","close":134356.3125},{"date":"2023-07-05","close":135231.2812},{"date":"2023-07-06","close":131245.3125},{"date":"2023-07-07","close":128814.8438},{"date":"2023-07-10","close":130370.3359},{"date":"2023-07-11","close":128814.8438},{"date":"2023-07-12","close":129009.2812},{"date":"2023-07-13","close":129009.2812},{"date":"2023-07-14","close":130953.6562},{"date":"2023-07-17","close":130273.1172},{"date":"2023-07-18","close":131634.1719},{"date":"2023-07-19","close":129398.1484},{"date":"2023-07-20","close":131148.0938},{"date":"2023-07-21","close":129495.3672},{"date":"2023-07-24","close":127842.6562},{"date":"2023-07-25","close":125801.0625},{"date":"2023-07-26","close":120356.8203},{"date":"2023-07-27","close":125703.8438},{"date":"2023-07-28","close":124245.5625},{"date":"2023-07-31","close":130273.1172},{"date":"2023-08-01","close":133772.9844},{"date":"2023-08-02","close":133967.4219},{"date":"2023-08-03","close":133870.2031},{"date":"2023-08-04","close":134745.1875},{"date":"2023-08-07","close":134745.1875},{"date":"2023-08-08","close":129787.0234},{"date":"2023-08-09","close":127939.8828},{"date":"2023-08-10","close":129300.9453},{"date":"2023-08-11","close":128814.8438},{"date":"2023-08-14","close":122690.0625},{"date":"2023-08-16","close":110051.6172},{"date":"2023-08-17","close":108885.0},{"date":"2023-08-18","close":108690.5625},{"date":"2023-08-21","close":112870.9688},{"date":"2023-08-22","close":111023.8047},{"date":"2023-08-23","close":110440.4922},{"date":"2023-08-24","close":111801.5625},{"date":"2023-08-25","close":111607.125},{"date":"2023-08-28","close":116273.625},{"date":"2023-08-29","close":121815.0938},{"date":"2023-08-30","close":124245.5625},{"date":"2023-08-31","close":125120.5391},{"date":"2023-09-01","close":122495.625},{"date":"2023-09-04","close":133286.8906},{"date":"2023-09-05","close":133967.4219},{"date":"2023-09-06","close":136106.2656},{"date":"2023-09-07","close":132800.8125},{"date":"2023-09-08","close":137564.5312},{"date":"2023-09-11","close":137175.6562},{"date":"2023-09-12","close":136106.2656},{"date":"2023-09-13","close":139217.25},{"date":"2023-09-14","close":141064.4062},{"date":"2023-09-15","close":141744.9375},{"date":"2023-09-18","close":141550.5},{"date":"2023-09-19","close":142425.4844},{"date":"2023-09-20","close":140967.1875},{"date":"2023-09-21","close":134939.625},{"date":"2023-09-22","close":132703.5938},{"date":"2023-09-25","close":134259.0938},{"date":"2023-09-26","close":132606.375},{"date":"2023-09-27","close":132606.375},{"date":"2023-10-04","close":128328.75},{"date":"2023-10-05","close":130953.6562},{"date":"2023-10-06","close":127162.125},{"date":"2023-10-10","close":129300.9453},{"date":"2023-10-11","close":130078.6797},{"date":"2023-10-12","close":136689.5781},{"date":"2023-10-13","close":131245.3125},{"date":"2023-10-16","close":132995.25},{"date":"2023-10-17","close":131050.875},{"date":"2023-10-18","close":130953.6562},{"date":"2023-10-19","close":131245.3125},{"date":"2023-10-20","close":128523.1875},{"date":"2023-10-23","close":129398.1484},{"date":"2023-10-24","close":130175.8984},{"date":"2023-10-25","close":141258.8438},{"date":"2023-10-26","close":135814.5938},{"date":"2023-10-27","close":139022.8125},{"date":"2023-10-30","close":153605.6406},{"date":"2023-10-31","close":154675.0312},{"date":"2023-11-01","close":153119.5312},{"date":"2023-11-02","close":149425.2188},{"date":"2023-11-03","close":152439.0},{"date":"2023-11-06","close":152439.0},{"date":"2023-11-07","close":157299.9375},{"date":"2023-11-08","close":155452.7969},{"date":"2023-11-09","close":155550.0156},{"date":"2023-11-10","close":147966.9531},{"date":"2023-11-13","close":148550.25},{"date":"2023-11-14","close":147189.1875},{"date":"2023-11-15","close":150883.5},{"date":"2023-11-16","close":148744.6875},{"date":"2023-11-17","close":155744.4531},{"date":"2023-11-20","close":155550.0156},{"date":"2023-11-21","close":156813.8438},{"date":"2023-11-22","close":157299.9375},{"date":"2023-11-23","close":153411.1875},{"date":"2023-11-24","close":158174.9062},{"date":"2023-11-27","close":161383.1406},{"date":"2023-11-28","close":160022.0625},{"date":"2023-11-29","close":158369.3438},{"date":"2023-11-30","close":159827.625},{"date":"2023-12-01","close":159438.7656},{"date":"2023-12-04","close":159535.9844},{"date":"2023-12-05","close":160119.2812},{"date":"2023-12-06","close":157008.2812},{"date":"2023-12-07","close":162646.9688},{"date":"2023-12-08","close":159147.0938},{"date":"2023-12-11","close":154091.7188},{"date":"2023-12-12","close":153702.8594},{"date":"2023-12-13","close":152536.2188},{"date":"2023-12-14","close":153022.3125},{"date":"2023-12-15","close":153508.4219},{"date":"2023-12-18","close":156716.625},{"date":"2023-12-19","close":154286.1562},{"date":"2023-12-20","close":155550.0156},{"date":"2023-12-21","close":152536.2188},{"date":"2023-12-22","close":150980.7188},{"date":"2023-12-26","close":149814.1094},{"date":"2023-12-27","close":149226.9688},{"date":"2023-12-28","close":149716.2344},{"date":"2024-01-02","close":148737.7031},{"date":"2024-01-03","close":147857.0156},{"date":"2024-01-04","close":145214.9688},{"date":"2024-01-05","close":143551.4375},{"date":"2024-01-08","close":143062.1875},{"date":"2024-01-09","close":142475.0625},{"date":"2024-01-10","close":139735.1562},{"date":"2024-01-11","close":137778.0938},{"date":"2024-01-12","close":135918.8594},{"date":"2024-01-15","close":133374.6562},{"date":"2024-01-16","close":130341.1875},{"date":"2024-01-17","close":127209.875},{"date":"2024-01-18","close":123295.7188},{"date":"2024-01-19","close":121632.2109},{"date":"2024-01-22","close":120066.5547},{"date":"2024-01-23","close":127992.7031},{"date":"2024-01-24","close":131906.8594},{"date":"2024-01-25","close":141202.9688},{"date":"2024-01-26","close":140028.7031},{"date":"2024-01-29","close":140420.125},{"date":"2024-01-30","close":133081.0938},{"date":"2024-01-31","close":130145.4922},{"date":"2024-02-01","close":135723.1562},{"date":"2024-02-02","close":135038.1719},{"date":"2024-02-05","close":137386.6719},{"date":"2024-02-06","close":137973.7812},{"date":"2024-02-07","close":139245.8906},{"date":"2024-02-08","close":136897.3906},{"date":"2024-02-13","close":136114.5625},{"date":"2024-02-14","close":134157.4844},{"date":"2024-02-15","close":133178.9531},{"date":"2024-02-16","close":147661.2969},{"date":"2024-02-19","close":147759.1562},{"date":"2024-02-20","close":147269.9062},{"date":"2024-02-21","close":146095.6406},{"date":"2024-02-22","close":145117.1094},{"date":"2024-02-23","close":148542.0},{"date":"2024-02-26","close":142572.9062},{"date":"2024-02-27","close":141105.1094},{"date":"2024-02-28","close":142083.6406},{"date":"2024-02-29","close":139441.5938},{"date":"2024-03-04","close":146291.3594},{"date":"2024-03-05","close":140420.125},{"date":"2024-03-06","close":134548.9062},{"date":"2024-03-07","close":130928.3125},{"date":"2024-03-08","close":129558.3672},{"date":"2024-03-11","close":128090.5547},{"date":"2024-03-12","close":128579.8281},{"date":"2024-03-13","close":128090.5547},{"date":"2024-03-14","close":128579.8281},{"date":"2024-03-15","close":128971.2422},{"date":"2024-03-18","close":127503.4375},{"date":"2024-03-19","close":128188.4141},{"date":"2024-03-20","close":127992.7031},{"date":"2024-03-21","close":127014.1641},{"date":"2024-03-22","close":131515.4375},{"date":"2024-03-25","close":128873.3828},{"date":"2024-03-26","close":130145.4922},{"date":"2024-03-27","close":130047.6406},{"date":"2024-03-28","close":129656.2188},{"date":"2024-03-29","close":129264.8047},{"date":"2024-04-01","close":135038.1719},{"date":"2024-04-02","close":139930.8594},{"date":"2024-04-03","close":139833.0},{"date":"2024-04-04","close":140420.125},{"date":"2024-04-05","close":142866.4844},{"date":"2024-04-08","close":138952.3281},{"date":"2024-04-09","close":138169.4844},{"date":"2024-04-11","close":144823.5469},{"date":"2024-04-12","close":138756.6094},{"date":"2024-04-15","close":139245.8906},{"date":"2024-04-16","close":132396.125},{"date":"2024-04-17","close":130243.3359},{"date":"2024-04-18","close":130439.0391},{"date":"2024-04-19","close":126818.4609},{"date":"2024-04-22","close":130830.4609},{"date":"2024-04-23","close":127894.8438},{"date":"2024-04-24","close":126231.3359},{"date":"2024-04-25","close":124861.3906},{"date":"2024-04-26","close":121925.7734},{"date":"2024-04-29","close":135625.2969},{"date":"2024-04-30","close":133472.5156},{"date":"2024-05-02","close":134744.6094},{"date":"2024-05-03","close":139441.5938},{"date":"2024-05-07","close":139930.8594},{"date":"2024-05-08","close":140909.4062},{"date":"2024-05-09","close":136603.8281},{"date":"2024-05-10","close":137386.6719},{"date":"2024-05-13","close":138756.6094},{"date":"2024-05-14","close":148835.5625},{"date":"2024-05-16","close":145704.2344},{"date":"2024-05-17","close":151673.3125},{"date":"2024-05-20","close":154706.7812},{"date":"2024-05-21","close":150792.6406},{"date":"2024-05-22","close":153043.2656},{"date":"2024-05-23","close":145214.9688},{"date":"2024-05-24","close":144236.4219},{"date":"2024-05-27","close":151379.75},{"date":"2024-05-28","close":148737.7031},{"date":"2024-05-29","close":142866.4844},{"date":"2024-05-30","close":142083.6406},{"date":"2024-05-31","close":148248.4375},{"date":"2024-06-03","close":143845.0},{"date":"2024-06-04","close":143257.8906},{"date":"2024-06-05","close":146878.4844},{"date":"2024-06-07","close":143551.4375},{"date":"2024-06-10","close":142572.9062},{"date":"2024-06-11","close":154608.9219},{"date":"2024-06-12","close":151673.3125},{"date":"2024-06-13","close":141887.9375},{"date":"2024-06-14","close":137190.9531},{"date":"2024-06-17","close":136897.3906},{"date":"2024-06-18","close":133374.6562},{"date":"2024-06-19","close":135331.7344},{"date":"2024-06-20","close":138756.6094},{"date":"2024-06-21","close":136310.2656},{"date":"2024-06-24","close":137778.0938},{"date":"2024-06-25","close":137973.7812},{"date":"2024-06-26","close":136016.7031},{"date":"2024-06-27","close":132102.5625},{"date":"2024-06-28","close":132493.9688},{"date":"2024-07-01","close":131221.875},{"date":"2024-07-02","close":126231.3359},{"date":"2024-07-03","close":124078.5547},{"date":"2024-07-04","close":126427.0469},{"date":"2024-07-05","close":124176.4062},{"date":"2024-07-08","close":124763.5312},{"date":"2024-07-09","close":124861.3906},{"date":"2024-07-10","close":124078.5547},{"date":"2024-07-11","close":125448.5078},{"date":"2024-07-12","close":125644.2188},{"date":"2024-07-15","close":124567.8203},{"date":"2024-07-16","close":122317.1875},{"date":"2024-07-17","close":122806.4609},{"date":"2024-07-18","close":122023.625},{"date":"2024-07-19","close":119283.7266},{"date":"2024-07-22","close":117326.6484},{"date":"2024-07-23","close":115271.7188},{"date":"2024-07-24","close":114293.1797},{"date":"2024-07-25","close":111846.8359},{"date":"2024-07-26","close":111651.1328},{"date":"2024-07-29","close":113803.9062},{"date":"2024-07-30","close":113216.7891},{"date":"2024-07-31","close":111455.4219},{"date":"2024-08-01","close":114684.5938},{"date":"2024-08-02","close":111064.0078},{"date":"2024-08-05","close":97951.6016},{"date":"2024-08-06","close":102257.1641},{"date":"2024-08-07","close":101278.625},{"date":"2024-08-08","close":99419.4062},{"date":"2024-08-09","close":98440.8672},{"date":"2024-08-12","close":100789.3594},{"date":"2024-08-13","close":99321.5625},{"date":"2024-08-14","close":101767.8984},{"date":"2024-08-16","close":103040.0},{"date":"2024-08-19","close":99615.1172},{"date":"2024-08-20","close":101278.625},{"date":"2024-08-21","close":101474.3359},{"date":"2024-08-22","close":103137.8594},{"date":"2024-08-23","close":101572.1875},{"date":"2024-08-26","close":102746.4375},{"date":"2024-08-27","close":103040.0},{"date":"2024-08-28","close":100985.0703},{"date":"2024-08-29","close":101474.3359},{"date":"2024-08-30","close":101963.6094},{"date":"2024-09-02","close":100495.7969},{"date":"2024-09-03","close":105584.1953},{"date":"2024-09-04","close":99321.5625},{"date":"2024-09-05","close":98245.1641},{"date":"2024-09-06","close":95015.9922},{"date":"2024-09-09","close":92863.2031},{"date":"2024-09-10","close":90025.4453},{"date":"2024-09-11","close":96092.3828},{"date":"2024-09-12","close":94820.2812},{"date":"2024-09-13","close":94918.1328},{"date":"2024-09-19","close":94135.3047},{"date":"2024-09-20","close":94233.1641},{"date":"2024-09-23","close":93352.4766},{"date":"2024-09-24","close":102550.7266},{"date":"2024-09-25","close":105388.4844},{"date":"2024-09-26","close":107639.125},{"date":"2024-09-27","close":113118.9375},{"date":"2024-09-30","close":113803.9062},{"date":"2024-10-02","close":110085.4688},{"date":"2024-10-04","close":107639.125},{"date":"2024-10-07","close":113999.6172},{"date":"2024-10-08","close":108813.375},{"date":"2024-10-10","close":110281.1797},{"date":"2024-10-11","close":105779.9062},{"date":"2024-10-14","close":107345.5625},{"date":"2024-10-15","close":103040.0},{"date":"2024-10-16","close":103137.8594},{"date":"2024-10-17","close":99419.4062},{"date":"2024-10-18","close":99419.4062},{"date":"2024-10-21","close":101767.8984},{"date":"2024-10-22","close":99223.7031},{"date":"2024-10-23","close":100300.0859},{"date":"2024-10-24","close":98343.0234},{"date":"2024-10-25","close":97853.75},{"date":"2024-10-28","close":103137.8594},{"date":"2024-10-29","close":100397.9453},{"date":"2024-10-30","close":101376.4844},{"date":"2024-10-31","close":105290.6328},{"date":"2024-11-01","close":103431.4141},{"date":"2024-11-04","close":97168.7734},{"date":"2024-11-05","close":100202.2422},{"date":"2024-11-06","close":100985.0703},{"date":"2024-11-07","close":99712.9688},{"date":"2024-11-08","close":95505.2656},{"date":"2024-11-11","close":90906.1328},{"date":"2024-11-12","close":89046.9062},{"date":"2024-11-13","close":87579.1094},{"date":"2024-11-14","close":85719.8828},{"date":"2024-11-15","close":84937.0547},{"date":"2024-11-18","close":86600.5703},{"date":"2024-11-19","close":87383.3984},{"date":"2024-11-20","close":85719.8828},{"date":"2024-11-21","close":87676.9609},{"date":"2024-11-22","close":86894.1328},{"date":"2024-11-25","close":86600.5703},{"date":"2024-11-26","close":85328.4688},{"date":"2024-11-27","close":82686.4219},{"date":"2024-11-28","close":84252.0781},{"date":"2024-11-29","close":78772.2656},{"date":"2024-12-02","close":74564.5625},{"date":"2024-12-03","close":76717.3359},{"date":"2024-12-04","close":73586.0234},{"date":"2024-12-05","close":72509.6328},{"date":"2024-12-06","close":70943.9688},{"date":"2024-12-09","close":67225.5234},{"date":"2024-12-10","close":77010.8984},{"date":"2024-12-11","close":79457.2422},{"date":"2024-12-12","close":78870.125},{"date":"2024-12-13","close":76521.6328},{"date":"2024-12-16","close":77304.4609},{"date":"2024-12-17","close":78772.2656},{"date":"2024-12-18","close":78772.2656},{"date":"2024-12-19","close":78185.1484},{"date":"2024-12-20","close":77206.6094},{"date":"2024-12-23","close":77891.5859},{"date":"2024-12-24","close":77402.3203},{"date":"2024-12-26","close":76325.9297},{"date":"2024-12-27","close":77317.1719},{"date":"2024-12-30","close":77019.7969},{"date":"2025-01-02","close":75532.9297},{"date":"2025-01-03","close":80489.1562},{"date":"2025-01-06","close":82967.2734},{"date":"2025-01-07","close":86535.7578},{"date":"2025-01-08","close":85445.3906},{"date":"2025-01-09","close":83859.3984},{"date":"2025-01-10","close":84156.7656},{"date":"2025-01-13","close":82471.6484},{"date":"2025-01-14","close":84553.2656},{"date":"2025-01-15","close":84949.7656},{"date":"2025-01-16","close":84553.2656},{"date":"2025-01-17","close":82769.0234},{"date":"2025-01-20","close":89509.5},{"date":"2025-01-21","close":92681.4844},{"date":"2025-01-22","close":90996.3672},{"date":"2025-01-23","close":92879.7344},{"date":"2025-01-24","close":93375.3516},{"date":"2025-01-31","close":90302.4922},{"date":"2025-02-03","close":89707.7422},{"date":"2025-02-04","close":87626.1328},{"date":"2025-02-05","close":92978.8594},{"date":"2025-02-06","close":93375.3516},{"date":"2025-02-07","close":92879.7344},{"date":"2025-02-10","close":97042.9609},{"date":"2025-02-11","close":98430.7109},{"date":"2025-02-12","close":101305.3203},{"date":"2025-02-13","close":107451.0469},{"date":"2025-02-14","close":101007.9453},{"date":"2025-02-17","close":106360.6719},{"date":"2025-02-18","close":108045.7891},{"date":"2025-02-19","close":103188.6875},{"date":"2025-02-20","close":101701.8203},{"date":"2025-02-21","close":100611.4531},{"date":"2025-02-24","close":100214.9531},{"date":"2025-02-25","close":94366.6016},{"date":"2025-02-26","close":95357.8438},{"date":"2025-02-27","close":94564.8516},{"date":"2025-02-28","close":88022.625},{"date":"2025-03-04","close":87824.375},{"date":"2025-03-05","close":96150.8438},{"date":"2025-03-06","close":96943.8438},{"date":"2025-03-07","close":103585.1875},{"date":"2025-03-10","close":99917.5781},{"date":"2025-03-11","close":97736.8359},{"date":"2025-03-12","close":97637.7109},{"date":"2025-03-13","close":97340.3359},{"date":"2025-03-14","close":98034.2109},{"date":"2025-03-17","close":97142.0859},{"date":"2025-03-18","close":95853.4688},{"date":"2025-03-19","close":97935.0859},{"date":"2025-03-20","close":98331.5859},{"date":"2025-03-21","close":98133.3359},{"date":"2025-03-24","close":94862.2266},{"date":"2025-03-25","close":91690.2344},{"date":"2025-03-26","close":97637.7109},{"date":"2025-03-27","close":98133.3359},{"date":"2025-03-28","close":94168.3516},{"date":"2025-03-31","close":89707.7422},{"date":"2025-04-01","close":89410.375},{"date":"2025-04-02","close":88617.375},{"date":"2025-04-03","close":86734.0078},{"date":"2025-04-04","close":88121.75},{"date":"2025-04-07","close":81282.1562},{"date":"2025-04-08","close":80984.7812},{"date":"2025-04-09","close":75532.9297},{"date":"2025-04-10","close":86436.6328},{"date":"2025-04-11","close":84454.1406},{"date":"2025-04-14","close":84751.5156},{"date":"2025-04-15","close":86436.6328},{"date":"2025-04-16","close":85643.6406},{"date":"2025-04-17","close":85346.2656},{"date":"2025-04-18","close":85643.6406},{"date":"2025-04-21","close":85643.6406},{"date":"2025-04-22","close":84751.5156},{"date":"2025-04-23","close":87527.0078},{"date":"2025-04-24","close":87427.8828},{"date":"2025-04-25","close":88022.625},{"date":"2025-04-28","close":87130.5078},{"date":"2025-04-29","close":85544.5156},{"date":"2025-04-30","close":83066.3984},{"date":"2025-05-02","close":83264.6484},{"date":"2025-05-07","close":88022.625},{"date":"2025-05-08","close":87824.375},{"date":"2025-05-09","close":82471.6484},{"date":"2025-05-12","close":85048.8906},{"date":"2025-05-13","close":83859.3984},{"date":"2025-05-14","close":82570.7734},{"date":"2025-05-15","close":83363.7734},{"date":"2025-05-16","close":81381.2812},{"date":"2025-05-19","close":80984.7812},{"date":"2025-05-20","close":79696.1641},{"date":"2025-05-21","close":79398.7891},{"date":"2025-05-22","close":78605.7891},{"date":"2025-05-23","close":77416.2969},{"date":"2025-05-26","close":79398.7891},{"date":"2025-05-27","close":79398.7891},{"date":"2025-05-28","close":81282.1562},{"date":"2025-05-29","close":82075.1562},{"date":"2025-05-30","close":81876.9062},{"date":"2025-06-02","close":80489.1562},{"date":"2025-06-04","close":83165.5234},{"date":"2025-06-05","close":82967.2734},{"date":"2025-06-09","close":82174.2734},{"date":"2025-06-10","close":86238.3828},{"date":"2025-06-11","close":85445.3906},{"date":"2025-06-12","close":85941.0078},{"date":"2025-06-13","close":82868.1484},{"date":"2025-06-16","close":82273.3984},{"date":"2025-06-17","close":81579.5312},{"date":"2025-06-18","close":82075.1562},{"date":"2025-06-19","close":81579.5312},{"date":"2025-06-20","close":84255.8906},{"date":"2025-06-23","close":80092.6641},{"date":"2025-06-24","close":86040.1328},{"date":"2025-06-25","close":85742.7656},{"date":"2025-06-26","close":85544.5156},{"date":"2025-06-27","close":82273.3984},{"date":"2025-06-30","close":83165.5234},{"date":"2025-07-01","close":84652.3906},{"date":"2025-07-02","close":87923.5},{"date":"2025-07-03","close":92284.9844},{"date":"2025-07-04","close":92483.2344},{"date":"2025-07-07","close":91690.2344},{"date":"2025-07-08","close":100413.2031},{"date":"2025-07-09","close":102494.8125},{"date":"2025-07-10","close":97142.0859},{"date":"2025-07-11","close":103287.8125},{"date":"2025-07-14","close":101206.1953},{"date":"2025-07-15","close":101404.4453},{"date":"2025-07-16","close":98529.8359},{"date":"2025-07-17","close":98331.5859},{"date":"2025-07-18","close":99719.3281},{"date":"2025-07-21","close":104080.8125},{"date":"2025-07-22","close":104477.3047},{"date":"2025-07-23","close":103188.6875},{"date":"2025-07-24","close":103981.6875},{"date":"2025-07-25","close":101404.4453},{"date":"2025-07-28","close":100115.8281},{"date":"2025-07-29","close":99322.8281},{"date":"2025-07-30","close":100115.8281},{"date":"2025-07-31","close":101503.5703},{"date":"2025-08-01","close":98430.7109},{"date":"2025-08-04","close":99620.2031},{"date":"2025-08-05","close":97042.9609},{"date":"2025-08-06","close":98926.3281},{"date":"2025-08-07","close":98628.9609},{"date":"2025-08-08","close":97241.2109},{"date":"2025-08-11","close":98034.2109},{"date":"2025-08-12","close":96646.4688},{"date":"2025-08-13","close":97142.0859},{"date":"2025-08-14","close":96547.3438},{"date":"2025-08-18","close":95853.4688},{"date":"2025-08-19","close":94961.3516},{"date":"2025-08-20","close":96249.9688},{"date":"2025-08-21","close":103089.5625},{"date":"2025-08-22","close":102197.4453},{"date":"2025-08-25","close":111515.1562},{"date":"2025-08-26","close":124797.8438},{"date":"2025-08-27","close":124996.0938},{"date":"2025-08-28","close":122418.8594},{"date":"2025-08-29","close":120931.9922},{"date":"2025-09-01","close":117760.0},{"date":"2025-09-02","close":117066.1328},{"date":"2025-09-03","close":118453.875},{"date":"2025-09-04","close":119940.7422},{"date":"2025-09-05","close":121130.2344},{"date":"2025-09-08","close":122220.6094},{"date":"2025-09-09","close":123112.7266},{"date":"2025-09-10","close":123112.7266},{"date":"2025-09-11","close":121625.8594},{"date":"2025-09-12","close":118057.375},{"date":"2025-09-15","close":117760.0},{"date":"2025-09-16","close":112506.3984},{"date":"2025-09-17","close":111713.4062},{"date":"2025-09-18","close":111515.1562},{"date":"2025-09-19","close":114000.0},{"date":"2025-09-22","close":113200.2734},{"date":"2025-09-23","close":112109.8984},{"date":"2025-09-24","close":111416.0312},{"date":"2025-09-25","close":115579.2578},{"date":"2025-09-26","close":114687.1406},{"date":"2025-09-29","close":113993.2656},{"date":"2025-09-30","close":113299.3984},{"date":"2025-10-01","close":113200.2734},{"date":"2025-10-02","close":112308.1484},{"date":"2025-10-10","close":106856.2969},{"date":"2025-10-13","close":107054.5469},{"date":"2025-10-14","close":109136.1641},{"date":"2025-10-15","close":108144.9141},{"date":"2025-10-16","close":122418.8594},{"date":"2025-10-17","close":122418.8594},{"date":"2025-10-20","close":119940.7422},{"date":"2025-10-21","close":118949.5},{"date":"2025-10-22","close":132331.3125},{"date":"2025-10-23","close":131736.5625},{"date":"2025-10-24","close":132033.9375},{"date":"2025-10-27","close":131637.4375},{"date":"2025-10-28","close":130051.4531},{"date":"2025-10-29","close":132628.6875},{"date":"2025-10-30","close":133322.5625},{"date":"2025-10-31","close":129952.3281},{"date":"2025-11-03","close":131042.6953},{"date":"2025-11-04","close":137287.5469},{"date":"2025-11-05","close":129258.4531},{"date":"2025-11-06","close":130844.4453},{"date":"2025-11-07","close":124896.9688},{"date":"2025-11-10","close":136197.1719},{"date":"2025-11-11","close":135800.6719},{"date":"2025-11-12","close":157310.7031},{"date":"2025-11-13","close":153147.4844},{"date":"2025-11-14","close":150966.7344},{"date":"2025-11-17","close":147695.625},{"date":"2025-11-18","close":141649.0312},{"date":"2025-11-19","close":145812.2656},{"date":"2025-11-20","close":145415.7656},{"date":"2025-11-21","close":139864.7812},{"date":"2025-11-24","close":134908.5469},{"date":"2025-11-25","close":134412.9375},{"date":"2025-11-26","close":149281.625},{"date":"2025-11-27","close":146307.875},{"date":"2025-11-28","close":140756.9062},{"date":"2025-12-01","close":139567.4062},{"date":"2025-12-02","close":141748.1562},{"date":"2025-12-03","close":146407.0},{"date":"2025-12-04","close":144028.0156},{"date":"2025-12-05","close":142640.2656},{"date":"2025-12-08","close":140360.4062},{"date":"2025-12-09","close":139765.6562},{"date":"2025-12-10","close":147001.75},{"date":"2025-12-11","close":144127.1406},{"date":"2025-12-12","close":149975.4844},{"date":"2025-12-15","close":154634.3438},{"date":"2025-12-16","close":149678.1094},{"date":"2025-12-17","close":155922.9688},{"date":"2025-12-18","close":143433.2656},{"date":"2025-12-19","close":146208.75},{"date":"2025-12-22","close":144523.6406},{"date":"2025-12-23","close":147398.25},{"date":"2025-12-24","close":146605.25},{"date":"2025-12-26","close":147200.0},{"date":"2025-12-29","close":144900.0},{"date":"2025-12-30","close":144800.0},{"date":"2026-01-02","close":139000.0},{"date":"2026-01-05","close":138400.0},{"date":"2026-01-06","close":134900.0},{"date":"2026-01-07","close":132400.0},{"date":"2026-01-08","close":129200.0},{"date":"2026-01-09","close":129100.0},{"date":"2026-01-12","close":139300.0},{"date":"2026-01-13","close":139000.0},{"date":"2026-01-14","close":151500.0},{"date":"2026-01-15","close":159200.0},{"date":"2026-01-16","close":157000.0},{"date":"2026-01-19","close":152100.0},{"date":"2026-01-20","close":156900.0},{"date":"2026-01-21","close":157500.0},{"date":"2026-01-22","close":156500.0},{"date":"2026-01-23","close":160200.0},{"date":"2026-01-26","close":160100.0},{"date":"2026-01-27","close":161000.0},{"date":"2026-01-28","close":161000.0},{"date":"2026-01-29","close":159200.0},{"date":"2026-01-30","close":156300.0},{"date":"2026-02-02","close":147800.0},{"date":"2026-02-03","close":146200.0},{"date":"2026-02-04","close":148700.0},{"date":"2026-02-05","close":149000.0},{"date":"2026-02-06","close":145700.0},{"date":"2026-02-09","close":145500.0},{"date":"2026-02-10","close":147800.0},{"date":"2026-02-11","close":153800.0},{"date":"2026-02-12","close":168500.0},{"date":"2026-02-13","close":164200.0},{"date":"2026-02-19","close":163300.0},{"date":"2026-02-20","close":168900.0},{"date":"2026-02-23","close":176600.0},{"date":"2026-02-24","close":190700.0},{"date":"2026-02-25","close":188200.0},{"date":"2026-02-26","close":184400.0},{"date":"2026-02-27","close":189900.0},{"date":"2026-03-03","close":165100.0},{"date":"2026-03-04","close":133600.0},{"date":"2026-03-05","close":133400.0},{"date":"2026-03-06","close":123800.0},{"date":"2026-03-09","close":121500.0},{"date":"2026-03-10","close":135700.0},{"date":"2026-03-11","close":133800.0},{"date":"2026-03-12","close":132300.0},{"date":"2026-03-13","close":127300.0},{"date":"2026-03-16","close":124500.0},{"date":"2026-03-17","close":132300.0},{"date":"2026-03-18","close":143000.0},{"date":"2026-03-19","close":134000.0},{"date":"2026-03-20","close":134600.0},{"date":"2026-03-23","close":134700.0},{"date":"2026-03-24","close":135100.0},{"date":"2026-03-25","close":135700.0},{"date":"2026-03-26","close":137800.0},{"date":"2026-03-27","close":133400.0},{"date":"2026-03-30","close":128100.0},{"date":"2026-03-31","close":130000.0},{"date":"2026-04-01","close":134000.0},{"date":"2026-04-02","close":123300.0},{"date":"2026-04-03","close":129900.0},{"date":"2026-04-06","close":140600.0},{"date":"2026-04-07","close":139100.0},{"date":"2026-04-08","close":156000.0},{"date":"2026-04-09","close":163200.0},{"date":"2026-04-10","close":157500.0},{"date":"2026-04-13","close":151400.0},{"date":"2026-04-14","close":152000.0},{"date":"2026-04-15","close":154000.0},{"date":"2026-04-16","close":152700.0},{"date":"2026-04-17","close":155100.0},{"date":"2026-04-20","close":157700.0},{"date":"2026-04-21","close":158900.0},{"date":"2026-04-22","close":156000.0},{"date":"2026-04-23","close":155400.0},{"date":"2026-04-24","close":159400.0},{"date":"2026-04-27","close":157200.0},{"date":"2026-04-28","close":157800.0},{"date":"2026-04-29","close":188000.0},{"date":"2026-04-30","close":181100.0},{"date":"2026-05-04","close":179900.0},{"date":"2026-05-06","close":170700.0},{"date":"2026-05-07","close":173000.0},{"date":"2026-05-08","close":172200.0},{"date":"2026-05-11","close":169900.0},{"date":"2026-05-12","close":151100.0},{"date":"2026-05-13","close":144000.0},{"date":"2026-05-14","close":147900.0},{"date":"2026-05-15","close":140000.0},{"date":"2026-05-18","close":138000.0},{"date":"2026-05-19","close":135200.0},{"date":"2026-05-20","close":128700.0},{"date":"2026-05-21","close":133900.0},{"date":"2026-05-22","close":134400.0},{"date":"2026-05-26","close":135900.0},{"date":"2026-05-27","close":130100.0},{"date":"2026-05-28","close":128300.0},{"date":"2026-05-29","close":128300.0},{"date":"2026-06-01","close":125500.0},{"date":"2026-06-02","close":121900.0},{"date":"2026-06-04","close":126000.0},{"date":"2026-06-05","close":122100.0},{"date":"2026-06-08","close":111800.0},{"date":"2026-06-09","close":118600.0},{"date":"2026-06-10","close":119600.0},{"date":"2026-06-11","close":120900.0},{"date":"2026-06-12","close":124700.0},{"date":"2026-06-15","close":141500.0},{"date":"2026-06-16","close":138800.0},{"date":"2026-06-17","close":136900.0},{"date":"2026-06-18","close":129100.0},{"date":"2026-06-19","close":124700.0},{"date":"2026-06-22","close":119000.0},{"date":"2026-06-23","close":108100.0},{"date":"2026-06-24","close":117100.0},{"date":"2026-06-25","close":113700.0},{"date":"2026-06-26","close":109800.0},{"date":"2026-06-29","close":120000.0},{"date":"2026-06-30","close":113600.0},{"date":"2026-07-01","close":113400.0},{"date":"2026-07-02","close":110700.0},{"date":"2026-07-03","close":110800.0},{"date":"2026-07-06","close":111500.0},{"date":"2026-07-07","close":108800.0},{"date":"2026-07-08","close":102600.0},{"date":"2026-07-09","close":101500.0},{"date":"2026-07-10","close":106000.0},{"date":"2026-07-13","close":105600.0},{"date":"2026-07-14","close":104800.0},{"date":"2026-07-15","close":104500.0},{"date":"2026-07-16","close":105400.0},{"date":"2026-07-20","close":96700.0},{"date":"2026-07-21","close":96300.0},{"date":"2026-07-22","close":96300.0},{"date":"2026-07-23","close":103000.0},{"date":"2026-07-24","close":99700.0},{"date":"2026-07-27","close":97000.0},{"date":"2026-07-28","close":91400.0},{"date":"2026-07-29","close":86200.0},{"date":"2026-07-30","close":89300.0},{"date":"2026-07-31","close":85500.0},{"date":"2026-08-03","close":86600.0},{"date":"2026-08-04","close":89700.0},{"date":"2026-08-05","close":89900.0},{"date":"2026-08-06","close":91100.0},{"date":"2026-08-07","close":93700.0},{"date":"2026-08-10","close":91600.0},{"date":"2026-08-11","close":89900.0},{"date":"2026-08-12","close":89200.0},{"date":"2026-08-13","close":88500.0},{"date":"2026-08-14","close":91400.0},{"date":"2026-08-18","close":86400.0},{"date":"2026-08-19","close":82000.0},{"date":"2026-08-20","close":81600.0},{"date":"2026-08-21","close":80300.0},{"date":"2026-08-24","close":82900.0},{"date":"2026-08-25","close":82000.0},{"date":"2026-08-26","close":88000.0},{"date":"2026-08-27","close":89500.0},{"date":"2026-08-28","close":95800.0},{"date":"2026-08-31","close":96200.0},{"date":"2026-09-01","close":98600.0},{"date":"2026-09-02","close":92000.0},{"date":"2026-09-03","close":96400.0},{"date":"2026-09-04","close":96700.0},{"date":"2026-09-07","close":97500.0},{"date":"2026-09-08","close":97100.0},{"date":"2026-09-09","close":110300.0},{"date":"2026-09-10","close":106300.0},{"date":"2026-09-11","close":102200.0},{"date":"2026-09-14","close":103500.0},{"date":"2026-09-15","close":100900.0},{"date":"2026-09-16","close":99900.0},{"date":"2026-09-17","close":97500.0},{"date":"2026-09-18","close":98500.0},{"date":"2026-09-21","close":97600.0},{"date":"2026-09-22","close":95900.0},{"date":"2026-09-23","close":91400.0},{"date":"2026-09-28","close":91800.0},{"date":"2026-09-29","close":88500.0},{"date":"2026-09-30","close":89200.0},{"date":"2026-10-01","close":88700.0},{"date":"2026-10-02","close":91600.0},{"date":"2026-10-06","close":89400.0},{"date":"2026-10-07","close":89700.0},{"date":"2026-10-08","close":89000.0},{"date":"2026-10-12","close":87600.0},{"date":"2026-10-13","close":86400.0},{"date":"2026-10-14","close":88000.0},{"date":"2026-10-15","close":84100.0},{"date":"2026-10-16","close":84500.0},{"date":"2026-10-19","close":88200.0},{"date":"2026-10-20","close":85500.0},{"date":"2026-10-21","close":84700.0},{"date":"2026-10-22","close":82100.0},{"date":"2026-10-23","close":80100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2526.0,"foreign_net":2266.0,"institution_net":-4792.0},{"date":"2026-10-21","retail_net":748.0,"foreign_net":-1254.0,"institution_net":506.0},{"date":"2026-10-20","retail_net":4090.0,"foreign_net":736.0,"institution_net":-4826.0},{"date":"2026-10-19","retail_net":-5434.0,"foreign_net":-1142.0,"institution_net":6576.0},{"date":"2026-10-16","retail_net":-392.0,"foreign_net":2875.0,"institution_net":-2483.0},{"date":"2026-10-15","retail_net":-5483.0,"foreign_net":-10048.0,"institution_net":15531.0},{"date":"2026-10-14","retail_net":-6083.0,"foreign_net":854.0,"institution_net":5229.0},{"date":"2026-10-13","retail_net":-6572.0,"foreign_net":6654.0,"institution_net":-82.0},{"date":"2026-10-12","retail_net":-1604.0,"foreign_net":-7011.0,"institution_net":8615.0},{"date":"2026-10-08","retail_net":348.0,"foreign_net":-2707.0,"institution_net":2359.0},{"date":"2026-10-07","retail_net":5211.0,"foreign_net":37.0,"institution_net":-5248.0},{"date":"2026-10-06","retail_net":6798.0,"foreign_net":6034.0,"institution_net":-12832.0},{"date":"2026-10-02","retail_net":13317.0,"foreign_net":-9910.0,"institution_net":-3407.0},{"date":"2026-10-01","retail_net":-1401.0,"foreign_net":580.0,"institution_net":821.0},{"date":"2026-09-30","retail_net":3456.0,"foreign_net":1539.0,"institution_net":-4995.0},{"date":"2026-09-29","retail_net":8952.0,"foreign_net":-3401.0,"institution_net":-5551.0},{"date":"2026-09-28","retail_net":-461.0,"foreign_net":6674.0,"institution_net":-6213.0},{"date":"2026-09-23","retail_net":28973.0,"foreign_net":-16100.0,"institution_net":-12873.0},{"date":"2026-09-22","retail_net":12029.0,"foreign_net":667.0,"institution_net":-12696.0},{"date":"2026-09-21","retail_net":8175.0,"foreign_net":-11146.0,"institution_net":2971.0},{"date":"2026-09-18","retail_net":-11594.0,"foreign_net":1243.0,"institution_net":10351.0},{"date":"2026-09-17","retail_net":18478.0,"foreign_net":-18476.0,"institution_net":-2.0},{"date":"2026-09-16","retail_net":4286.0,"foreign_net":-15667.0,"institution_net":11381.0},{"date":"2026-09-15","retail_net":15740.0,"foreign_net":-30721.0,"institution_net":14981.0},{"date":"2026-09-14","retail_net":-7932.0,"foreign_net":-21067.0,"institution_net":28999.0},{"date":"2026-09-11","retail_net":19414.0,"foreign_net":-31464.0,"institution_net":12050.0},{"date":"2026-09-10","retail_net":2725.0,"foreign_net":-30574.0,"institution_net":27849.0},{"date":"2026-09-09","retail_net":-41945.0,"foreign_net":6056.0,"institution_net":35889.0},{"date":"2026-09-08","retail_net":-1835.0,"foreign_net":-7394.0,"institution_net":9229.0},{"date":"2026-09-07","retail_net":-8820.0,"foreign_net":-4455.0,"institution_net":13275.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":2526.0,"foreign_net":2266.0,"institution_net":-4792.0},"d3":{"retail_net":7364.0,"foreign_net":1748.0,"institution_net":-9112.0},"d7":{"retail_net":-10028.0,"foreign_net":-5713.0,"institution_net":15741.0},"d14":{"retail_net":6069.0,"foreign_net":-12036.0,"institution_net":5967.0},"d30":{"retail_net":55710.0,"foreign_net":-186322.0,"institution_net":130612.0}},"analysis":"최근 5일 외국인 순매수 3481.00, 기관 순매수 -5019.00. 30일 누적: 외국인 -18.63만, 기관 13.06만.","foreign_flow":3481.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-5019.0},"insider_trades":[],"price_analysis":{"current":80600.0,"low_30d":79900.0,"support":83500.0,"high_30d":115900.0,"change_1d":-1.8,"change_7d":-8.3,"change_30d":-16.7,"resistance":112300.0,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.93,"per":263.61,"quarter":"2024-Q2"},{"pbr":0.8,"per":null,"quarter":"2024-Q3"},{"pbr":0.54,"per":null,"quarter":"2024-Q4"},{"pbr":0.63,"per":969.31,"quarter":"2025-Q1"},{"pbr":0.52,"per":88.72,"quarter":"2025-Q2"},{"pbr":0.7,"per":17.69,"quarter":"2025-Q3"},{"pbr":0.88,"per":29.63,"quarter":"2025-Q4"},{"pbr":0.77,"per":12.4,"quarter":"2026-Q1"},{"pbr":0.67,"per":11.87,"quarter":"2026-Q2"},{"pbr":0.25,"per":null,"quarter":"현재"}],"timeline":[{"close":132493.9688,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":113803.9062,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":77019.7969,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":89707.7422,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":83165.5234,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":113299.3984,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":144800.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":130000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":113600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.72,"pbr_5y_low":0.52,"per_5y_avg":199.03,"per_5y_low":11.87,"current_pbr":0.25,"current_per":null,"pbr_5y_high":0.93,"per_5y_high":969.31,"pbr_5y_median":0.7,"per_5y_median":29.63,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 13% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"CHEMICALS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +12.9%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"적자 (EPS -226, PBR 0.25x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.1%"},"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":-0.05,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.07,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.74,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.36,"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":1.51,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.84,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.11,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.93,"per":263.61,"close":132493.9688,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.8,"per":null,"close":113803.9062,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.54,"per":null,"close":77019.7969,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.63,"per":969.31,"close":89707.7422,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.52,"per":88.72,"close":83165.5234,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.7,"per":17.69,"close":113299.3984,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.88,"per":29.63,"close":144800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.77,"per":12.4,"close":130000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.67,"per":11.87,"close":113600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-0.1%"}],"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-225.56,"pbr":null,"per":null,"roa":-0.0005074995512472455,"roe":-0.0006880780527617297,"revenue":956254316742.0,"market_cap":null,"net_income":-1466147003.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.015078208629818063,"total_assets":2888962166364.0,"total_equity":2130785885577.0,"profit_margin":-0.0015332187027350909,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3876526721.0,"operating_margin":-0.004053865852556352},{"eps":5861.41,"pbr":0.53,"per":31.98,"roa":0.0234325803178388,"roe":0.031563932196253724,"revenue":847106246912.0,"market_cap":1014000000000.0,"net_income":67268734173.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10975986284475939,"total_assets":2870735243860.0,"total_equity":2131189921292.0,"profit_margin":0.07941003199801462,"dividend_yield":0.83,"fiscal_quarter":"Q1","operating_income":73562574453.0,"operating_margin":0.0868398441413476},{"eps":235.62666338275764,"pbr":null,"per":null,"roa":0.001001426784364978,"roe":0.0012991677200844887,"revenue":849497496912.0,"market_cap":null,"net_income":2704178328.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.05186847736946825,"total_assets":2700325545731.0,"total_equity":2081469764215.0,"profit_margin":0.0031832681530315652,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":24290145348.0,"operating_margin":0.028593545521083782},{"eps":3700.211306455157,"pbr":null,"per":null,"roa":0.01565536466133577,"roe":0.0206718510159339,"revenue":909918544910.0,"market_cap":null,"net_income":42352386160.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.06689934157020719,"total_assets":2705295409988.0,"total_equity":2048795056009.0,"profit_margin":0.04654525000827307,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":42849309628.0,"operating_margin":0.04709136863700061},{"eps":689.4261632310315,"pbr":null,"per":null,"roa":0.0030039321741266996,"roe":0.003923302474020942,"revenue":846772033313.0,"market_cap":null,"net_income":7868218584.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.01524772276486777,"total_assets":2619306338462.0,"total_equity":2005509041452.0,"profit_margin":0.009292015175814858,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4595218151.0,"operating_margin":-0.005426747660785613},{"eps":261.8074037586196,"pbr":null,"per":null,"roa":0.0013378763049192496,"roe":0.0016465985107295517,"revenue":741633716767.0,"market_cap":null,"net_income":2971267956.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.0036292291412171737,"total_assets":2220883907634.0,"total_equity":1804488426680.0,"profit_margin":0.0040063819764730125,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-9875334345.0,"operating_margin":-0.013315649115913302},{"eps":1753.7195137881838,"pbr":null,"per":null,"roa":0.00906709829719789,"roe":0.01113418861365628,"revenue":712119388348.0,"market_cap":null,"net_income":20126628432.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.004475127280824232,"total_assets":2219743050345.0,"total_equity":1807642130951.0,"profit_margin":0.028262997414928517,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-9328286372.0,"operating_margin":-0.013099329304374217},{"eps":-1767.6064875129787,"pbr":null,"per":null,"roa":-0.00923459009744674,"roe":-0.011328453680983399,"revenue":682774665938.0,"market_cap":null,"net_income":-20286002812.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.024123803516306323,"total_assets":2196741013725.0,"total_equity":1790712429363.0,"profit_margin":-0.029711124070678524,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-28599167553.0,"operating_margin":-0.04188668528541593},{"eps":-155.37223285854216,"pbr":null,"per":null,"roa":-0.0007336886520603682,"roe":-0.000984525170178651,"revenue":741621789315.0,"market_cap":null,"net_income":-1783135316.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.008955418938182037,"total_assets":2430370581571.0,"total_equity":1811162751356.0,"profit_margin":-0.0024043728780501383,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6314624512.0,"operating_margin":-0.008514615674699244},{"eps":-574.7553308532091,"pbr":null,"per":null,"roa":-0.002982561212225452,"roe":-0.003633670642205254,"revenue":663586818558.0,"market_cap":null,"net_income":-6586009287.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.003455445982159129,"total_assets":2208172378828.0,"total_equity":1812494839379.0,"profit_margin":-0.009924864543439327,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-15650546605.0,"operating_margin":-0.02358477620005962},{"eps":-278.4792431515931,"pbr":null,"per":null,"roa":-0.0014550367329420847,"roe":-0.0017514215490044254,"revenue":671916773460.0,"market_cap":null,"net_income":-3195977583.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.004378207997177091,"total_assets":2196492714337.0,"total_equity":1824790602135.0,"profit_margin":-0.004756508111179428,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-9889214824.0,"operating_margin":-0.014717916287572358},{"eps":1511.2276734836526,"pbr":null,"per":null,"roa":0.00800464979150768,"roe":0.009480614308740332,"revenue":666242760283.0,"market_cap":null,"net_income":17343661641.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.04735785925328138,"total_assets":2166698368166.0,"total_equity":1829381628257.0,"profit_margin":0.026032045186701814,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":18770233953.0,"operating_margin":0.0281732651699314}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":502.6209,"per":263.61,"date":"2024-06","close":132493.97,"source":"reported"},{"eps":502.6209,"per":221.75,"date":"2024-07","close":111455.42,"source":"reported"},{"eps":502.6209,"per":202.86,"date":"2024-08","close":101963.61,"source":"reported"},{"eps":92.5482,"per":969.31,"date":"2025-03","close":89707.74,"source":"reported"},{"eps":92.5482,"per":897.55,"date":"2025-04","close":83066.4,"source":"reported"},{"eps":92.5482,"per":884.69,"date":"2025-05","close":81876.91,"source":"reported"},{"eps":937.3466,"per":88.72,"date":"2025-06","close":83165.52,"source":"reported"},{"eps":937.3466,"per":108.29,"date":"2025-07","close":101503.57,"source":"reported"},{"eps":937.3466,"per":129.02,"date":"2025-08","close":120931.99,"source":"reported"},{"eps":6405.1644,"per":17.69,"date":"2025-09","close":113299.4,"source":"reported"},{"eps":6405.1644,"per":20.29,"date":"2025-10","close":129952.33,"source":"reported"},{"eps":6405.1644,"per":21.98,"date":"2025-11","close":140756.91,"source":"reported"},{"eps":4887.0715,"per":29.63,"date":"2025-12","close":144800.0,"source":"reported"},{"eps":4887.0715,"per":31.98,"date":"2026-01","close":156300.0,"source":"reported"},{"eps":4887.0715,"per":38.86,"date":"2026-02","close":189900.0,"source":"reported"},{"eps":10486.6741,"per":12.4,"date":"2026-03","close":130000.0,"source":"reported"},{"eps":10486.6741,"per":17.27,"date":"2026-04","close":181100.0,"source":"reported"},{"eps":10486.6741,"per":12.23,"date":"2026-05","close":128300.0,"source":"reported"},{"eps":9571.688,"per":11.87,"date":"2026-06","close":113600.0,"source":"reported"},{"eps":9571.688,"per":8.93,"date":"2026-07","close":85500.0,"source":"reported"},{"eps":9571.688,"per":10.05,"date":"2026-08","close":96200.0,"source":"reported"},{"eps":9571.688,"per":9.32,"date":"2026-09","close":89200.0,"source":"reported"},{"eps":9571.688,"per":8.37,"date":"2026-10","close":80100.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":174.64,"std":296.95,"count":23,"current":8.37,"lower_1sd":0.0,"upper_1sd":471.59},"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":"대한유화","phase":"above-fold","symbol_resolved":true}