{"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":"2026-10-23T09:32:01.086629+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.1,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":31.0,"direction":"higher_better","percentile":80}],"summary":"매출 +8.1%","percentile":72},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":25.0,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.4,"direction":"higher_better","percentile":24}],"summary":"RSI 25","percentile":26},"valuation":{"grade":"C","metrics":[],"summary":"PER 33.87x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.06,"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":1.53,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.29,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":21.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.5x, 순차입금비율 0.3x","percentile":66}},"signals":[],"summary":"카카오(035720)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 13.27조. 현재가 29,950원, 전일 대비 -0.8%, 30일 -15.4%. PER 33.9배 / ROE 0.1%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 21.47만, 기관 순매도 13.38만.","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":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.16,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.16%","value_pct":0.16},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":5.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":18.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.29,"direction":"lower_better","percentile":null}],"summary":"배당성향 5%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.16},"catalysts":["RSI 25 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-1105.5936171248395,"grade":"D","trend":"하락","atr_14":1028.5714285714287,"rsi_14":25.000000000000014,"sma_20":32527.5,"sma_60":35287.5,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 25.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1105.59)가 시그널선(-1012.64)을 하회합니다(데드크로스). 현재가가 SMA20(32528)과 SMA60(35288) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 30127~34928 (현재 위치 -4%).","bb_lower":30126.776150824506,"bb_upper":34928.22384917549,"macd_signal":-1012.6353710278418},"change_pct":-1.16,"chart_data":[{"date":"2024-10-23","open":37640,"high":37890,"low":36942,"close":37590,"volume":811188,"rsi_14":59.28,"sma_20":37012.5,"sma_60":37060.0,"sma_120":40575.83},{"date":"2024-10-24","open":37391,"high":37541,"low":36942,"close":37341,"volume":637040,"rsi_14":58.58,"sma_20":37110.0,"sma_60":37036.67,"sma_120":40487.08},{"date":"2024-10-25","open":37341,"high":37590,"low":35995,"close":36394,"volume":852346,"rsi_14":48.85,"sma_20":37130.0,"sma_60":36985.83,"sma_120":40396.25},{"date":"2024-10-28","open":36344,"high":37341,"low":36145,"close":37341,"volume":686130,"rsi_14":53.65,"sma_20":37210.0,"sma_60":36934.17,"sma_120":40314.17},{"date":"2024-10-29","open":37142,"high":37690,"low":36942,"close":37242,"volume":450611,"rsi_14":51.85,"sma_20":37240.0,"sma_60":36893.33,"sma_120":40221.25},{"date":"2024-10-30","open":37242,"high":37939,"low":37042,"close":37242,"volume":847115,"rsi_14":50.0,"sma_20":37275.0,"sma_60":36850.0,"sma_120":40127.5},{"date":"2024-10-31","open":37042,"high":37590,"low":36344,"close":36843,"volume":1258900,"rsi_14":47.62,"sma_20":37315.0,"sma_60":36815.0,"sma_120":40032.92},{"date":"2024-11-01","open":36444,"high":36693,"low":36045,"close":36045,"volume":689940,"rsi_14":48.13,"sma_20":37322.5,"sma_60":36764.17,"sma_120":39924.17},{"date":"2024-11-04","open":36145,"high":37341,"low":36145,"close":37242,"volume":873319,"rsi_14":48.4,"sma_20":37355.0,"sma_60":36723.33,"sma_120":39821.25},{"date":"2024-11-05","open":36843,"high":37840,"low":36693,"close":37640,"volume":740056,"rsi_14":50.77,"sma_20":37405.0,"sma_60":36693.33,"sma_120":39720.83},{"date":"2024-11-06","open":37640,"high":37640,"low":36145,"close":36444,"volume":981949,"rsi_14":46.26,"sma_20":37382.5,"sma_60":36697.5,"sma_120":39620.42},{"date":"2024-11-07","open":36444,"high":36793,"low":35995,"close":36444,"volume":745736,"rsi_14":39.79,"sma_20":37342.5,"sma_60":36673.33,"sma_120":39526.67},{"date":"2024-11-08","open":36843,"high":37142,"low":34699,"close":34898,"volume":2225394,"rsi_14":28.43,"sma_20":37222.5,"sma_60":36618.33,"sma_120":39426.67},{"date":"2024-11-11","open":34948,"high":34998,"low":33602,"close":33602,"volume":1507751,"rsi_14":30.69,"sma_20":37082.5,"sma_60":36539.17,"sma_120":39318.75},{"date":"2024-11-12","open":33303,"high":34200,"low":33104,"close":33153,"volume":1444893,"rsi_14":26.7,"sma_20":36862.5,"sma_60":36476.67,"sma_120":39205.83},{"date":"2024-11-13","open":32904,"high":33403,"low":32755,"close":33303,"volume":1190150,"rsi_14":28.57,"sma_20":36652.5,"sma_60":36415.0,"sma_120":39097.08},{"date":"2024-11-14","open":33303,"high":34250,"low":32455,"close":32705,"volume":1837035,"rsi_14":29.67,"sma_20":36425.0,"sma_60":36355.0,"sma_120":38986.67},{"date":"2024-11-15","open":33004,"high":34450,"low":32854,"close":33951,"volume":1328815,"rsi_14":31.91,"sma_20":36202.5,"sma_60":36309.17,"sma_120":38887.5},{"date":"2024-11-18","open":33702,"high":35098,"low":33702,"close":34998,"volume":1298626,"rsi_14":39.13,"sma_20":35987.5,"sma_60":36285.0,"sma_120":38798.33},{"date":"2024-11-19","open":34699,"high":36145,"low":34699,"close":36145,"volume":1485633,"rsi_14":45.22,"sma_20":35932.5,"sma_60":36278.33,"sma_120":38721.67},{"date":"2024-11-20","open":35846,"high":35895,"low":35148,"close":35397,"volume":1012884,"rsi_14":43.88,"sma_20":35822.5,"sma_60":36261.67,"sma_120":38647.08},{"date":"2024-11-21","open":34749,"high":35746,"low":34749,"close":35048,"volume":1106598,"rsi_14":45.61,"sma_20":35707.5,"sma_60":36237.5,"sma_120":38557.92},{"date":"2024-11-22","open":35098,"high":36344,"low":35048,"close":35945,"volume":1095476,"rsi_14":44.14,"sma_20":35685.0,"sma_60":36212.5,"sma_120":38482.5},{"date":"2024-11-25","open":36294,"high":36344,"low":35746,"close":36045,"volume":1189187,"rsi_14":42.59,"sma_20":35620.0,"sma_60":36190.83,"sma_120":38419.17},{"date":"2024-11-26","open":35746,"high":36992,"low":35746,"close":36893,"volume":1228125,"rsi_14":52.15,"sma_20":35602.5,"sma_60":36162.5,"sma_120":38363.75},{"date":"2024-11-27","open":36992,"high":38288,"low":36893,"close":38239,"volume":2268347,"rsi_14":57.63,"sma_20":35652.5,"sma_60":36168.33,"sma_120":38322.5},{"date":"2024-11-28","open":38388,"high":38588,"low":37640,"close":38089,"volume":1210453,"rsi_14":65.38,"sma_20":35715.0,"sma_60":36185.83,"sma_120":38271.67},{"date":"2024-11-29","open":38039,"high":40781,"low":37890,"close":39984,"volume":5364138,"rsi_14":79.09,"sma_20":35912.5,"sma_60":36237.5,"sma_120":38234.17},{"date":"2024-12-02","open":40432,"high":42377,"low":40033,"close":42028,"volume":5583827,"rsi_14":85.32,"sma_20":36152.5,"sma_60":36320.0,"sma_120":38214.17},{"date":"2024-12-03","open":42327,"high":42875,"low":41928,"close":42825,"volume":3152958,"rsi_14":86.04,"sma_20":36412.5,"sma_60":36420.83,"sma_120":38203.33},{"date":"2024-12-04","open":42077,"high":46963,"low":41479,"close":46465,"volume":13795722,"rsi_14":92.33,"sma_20":36915.0,"sma_60":36594.17,"sma_120":38232.5},{"date":"2024-12-05","open":45567,"high":46016,"low":43473,"close":43972,"volume":5207632,"rsi_14":78.63,"sma_20":37292.5,"sma_60":36760.0,"sma_120":38240.42},{"date":"2024-12-06","open":44271,"high":45517,"low":42726,"close":44371,"volume":6696783,"rsi_14":77.81,"sma_20":37767.5,"sma_60":36927.5,"sma_120":38252.5},{"date":"2024-12-09","open":42925,"high":44969,"low":41928,"close":42177,"volume":4184554,"rsi_14":66.85,"sma_20":38197.5,"sma_60":37065.83,"sma_120":38241.25},{"date":"2024-12-10","open":42875,"high":43872,"low":42825,"close":43723,"volume":2629946,"rsi_14":72.27,"sma_20":38727.5,"sma_60":37230.0,"sma_120":38240.83},{"date":"2024-12-11","open":44121,"high":45168,"low":43772,"close":44470,"volume":2218036,"rsi_14":74.67,"sma_20":39287.5,"sma_60":37405.83,"sma_120":38259.17},{"date":"2024-12-12","open":44869,"high":45119,"low":42377,"close":43573,"volume":3811891,"rsi_14":69.97,"sma_20":39832.5,"sma_60":37560.0,"sma_120":38270.83},{"date":"2024-12-13","open":43573,"high":46315,"low":43274,"close":45767,"volume":4615083,"rsi_14":72.94,"sma_20":40425.0,"sma_60":37735.83,"sma_120":38296.67},{"date":"2024-12-16","open":46863,"high":46913,"low":43423,"close":43822,"volume":4206177,"rsi_14":65.55,"sma_20":40867.5,"sma_60":37875.0,"sma_120":38309.58},{"date":"2024-12-17","open":43523,"high":44121,"low":42576,"close":42726,"volume":2019873,"rsi_14":60.18,"sma_20":41197.5,"sma_60":38000.83,"sma_120":38307.08},{"date":"2024-12-18","open":42875,"high":43623,"low":42676,"close":43274,"volume":1516552,"rsi_14":61.56,"sma_20":41592.5,"sma_60":38142.5,"sma_120":38318.33},{"date":"2024-12-19","open":41928,"high":42576,"low":40731,"close":41080,"volume":2407758,"rsi_14":52.41,"sma_20":41895.0,"sma_60":38237.5,"sma_120":38320.0},{"date":"2024-12-20","open":40681,"high":41379,"low":40233,"close":40681,"volume":1973168,"rsi_14":46.81,"sma_20":42132.5,"sma_60":38315.83,"sma_120":38313.33},{"date":"2024-12-23","open":40881,"high":40881,"low":39086,"close":39585,"volume":2132239,"rsi_14":42.42,"sma_20":42310.0,"sma_60":38380.0,"sma_120":38307.5},{"date":"2024-12-24","open":39635,"high":40033,"low":39385,"close":39385,"volume":1110417,"rsi_14":30.28,"sma_20":42435.0,"sma_60":38425.83,"sma_120":38297.92},{"date":"2024-12-26","open":39535,"high":39734,"low":38288,"close":38438,"volume":1921654,"rsi_14":33.13,"sma_20":42445.0,"sma_60":38457.5,"sma_120":38277.5},{"date":"2024-12-27","open":38438,"high":39286,"low":38239,"close":38737,"volume":1236769,"rsi_14":32.72,"sma_20":42477.5,"sma_60":38502.5,"sma_120":38267.92},{"date":"2024-12-30","open":38687,"high":39036,"low":37989,"close":38089,"volume":1110508,"rsi_14":36.15,"sma_20":42382.5,"sma_60":38539.17,"sma_120":38252.08},{"date":"2025-01-02","open":38388,"high":38488,"low":36893,"close":37341,"volume":1391090,"rsi_14":27.14,"sma_20":42147.5,"sma_60":38551.67,"sma_120":38228.33},{"date":"2025-01-03","open":37341,"high":39136,"low":37341,"close":37939,"volume":1971546,"rsi_14":26.35,"sma_20":41902.5,"sma_60":38573.33,"sma_120":38199.58},{"date":"2025-01-06","open":37690,"high":39136,"low":37690,"close":39036,"volume":1459048,"rsi_14":33.81,"sma_20":41530.0,"sma_60":38609.17,"sma_120":38172.5},{"date":"2025-01-07","open":39286,"high":39784,"low":38438,"close":38538,"volume":1438838,"rsi_14":20.65,"sma_20":41257.5,"sma_60":38630.83,"sma_120":38140.83},{"date":"2025-01-08","open":38189,"high":38887,"low":37092,"close":37291,"volume":2887696,"rsi_14":21.89,"sma_20":40902.5,"sma_60":38630.83,"sma_120":38096.25},{"date":"2025-01-09","open":37341,"high":37740,"low":37092,"close":37092,"volume":2219066,"rsi_14":23.72,"sma_20":40647.5,"sma_60":38642.5,"sma_120":38053.33},{"date":"2025-01-10","open":37092,"high":37291,"low":36294,"close":36444,"volume":2240282,"rsi_14":18.43,"sma_20":40282.5,"sma_60":38624.17,"sma_120":38005.83},{"date":"2025-01-13","open":36095,"high":36793,"low":36095,"close":36394,"volume":1170255,"rsi_14":22.99,"sma_20":39877.5,"sma_60":38605.83,"sma_120":37960.83},{"date":"2025-01-14","open":36544,"high":36843,"low":36244,"close":36743,"volume":1087274,"rsi_14":27.17,"sma_20":39535.0,"sma_60":38597.5,"sma_120":37927.08},{"date":"2025-01-15","open":36843,"high":38039,"low":36394,"close":36893,"volume":2186274,"rsi_14":32.47,"sma_20":39090.0,"sma_60":38572.5,"sma_120":37892.08},{"date":"2025-01-16","open":37291,"high":37740,"low":36593,"close":36793,"volume":1271977,"rsi_14":32.89,"sma_20":38737.5,"sma_60":38530.83,"sma_120":37856.67},{"date":"2025-01-17","open":36843,"high":36843,"low":36294,"close":36294,"volume":1135029,"rsi_14":34.97,"sma_20":38415.0,"sma_60":38515.0,"sma_120":37815.42},{"date":"2025-01-20","open":36294,"high":36593,"low":35696,"close":36344,"volume":1356111,"rsi_14":32.61,"sma_20":38067.5,"sma_60":38494.17,"sma_120":37777.08},{"date":"2025-01-21","open":36344,"high":36893,"low":36045,"close":36344,"volume":1166887,"rsi_14":36.0,"sma_20":37830.0,"sma_60":38477.5,"sma_120":37757.08},{"date":"2025-01-22","open":36693,"high":36942,"low":36045,"close":36195,"volume":1154547,"rsi_14":39.82,"sma_20":37605.0,"sma_60":38474.17,"sma_120":37730.0},{"date":"2025-01-23","open":36344,"high":36394,"low":35646,"close":35646,"volume":1220022,"rsi_14":29.46,"sma_20":37407.5,"sma_60":38445.83,"sma_120":37690.0},{"date":"2025-01-24","open":35796,"high":36244,"low":35596,"close":35646,"volume":1076274,"rsi_14":12.22,"sma_20":37220.0,"sma_60":38419.17,"sma_120":37656.25},{"date":"2025-01-31","open":35995,"high":38887,"low":35995,"close":38239,"volume":6846406,"rsi_14":47.73,"sma_20":37210.0,"sma_60":38435.83,"sma_120":37642.92},{"date":"2025-02-03","open":38239,"high":42327,"low":37640,"close":41679,"volume":14720792,"rsi_14":75.0,"sma_20":37357.5,"sma_60":38516.67,"sma_120":37665.83},{"date":"2025-02-04","open":42476,"high":43025,"low":40083,"close":40781,"volume":12331280,"rsi_14":69.47,"sma_20":37492.5,"sma_60":38595.83,"sma_120":37680.0},{"date":"2025-02-05","open":41180,"high":43423,"low":40881,"close":43075,"volume":10732661,"rsi_14":79.82,"sma_20":37780.0,"sma_60":38693.33,"sma_120":37708.33},{"date":"2025-02-06","open":43872,"high":45368,"low":43374,"close":45168,"volume":9121099,"rsi_14":83.33,"sma_20":38142.5,"sma_60":38819.17,"sma_120":37756.25},{"date":"2025-02-07","open":45069,"high":45119,"low":43423,"close":44371,"volume":5102434,"rsi_14":78.02,"sma_20":38410.0,"sma_60":38951.67,"sma_120":37824.58},{"date":"2025-02-10","open":44371,"high":45866,"low":42177,"close":42377,"volume":6162748,"rsi_14":67.74,"sma_20":38602.5,"sma_60":39050.83,"sma_120":37862.08},{"date":"2025-02-11","open":43075,"high":43324,"low":42127,"close":42726,"volume":3387582,"rsi_14":68.89,"sma_20":38875.0,"sma_60":39181.67,"sma_120":37900.0},{"date":"2025-02-12","open":42626,"high":42626,"low":41280,"close":41878,"volume":2941517,"rsi_14":67.39,"sma_20":39115.0,"sma_60":39320.0,"sma_120":37929.58},{"date":"2025-02-13","open":42227,"high":42975,"low":39585,"close":40083,"volume":8123275,"rsi_14":60.5,"sma_20":39297.5,"sma_60":39435.83,"sma_120":37956.25},{"date":"2025-02-14","open":40432,"high":40482,"low":38288,"close":38637,"volume":6091721,"rsi_14":55.96,"sma_20":39410.0,"sma_60":39525.0,"sma_120":37970.0},{"date":"2025-02-17","open":38986,"high":39236,"low":38687,"close":38937,"volume":3131805,"rsi_14":57.07,"sma_20":39520.0,"sma_60":39629.17,"sma_120":37992.08},{"date":"2025-02-18","open":38837,"high":39236,"low":38488,"close":38837,"volume":2601628,"rsi_14":58.42,"sma_20":39617.5,"sma_60":39710.83,"sma_120":38010.0},{"date":"2025-02-19","open":39036,"high":39535,"low":38737,"close":39186,"volume":2977884,"rsi_14":59.17,"sma_20":39737.5,"sma_60":39780.83,"sma_120":38032.92},{"date":"2025-02-20","open":39485,"high":40632,"low":39435,"close":39635,"volume":4599415,"rsi_14":54.07,"sma_20":39905.0,"sma_60":39839.17,"sma_120":38058.75},{"date":"2025-02-21","open":39884,"high":40133,"low":39485,"close":39784,"volume":2460853,"rsi_14":43.17,"sma_20":40077.5,"sma_60":39912.5,"sma_120":38087.08},{"date":"2025-02-24","open":39535,"high":39884,"low":39086,"close":39435,"volume":1834667,"rsi_14":44.94,"sma_20":40232.5,"sma_60":39985.83,"sma_120":38111.67},{"date":"2025-02-25","open":39086,"high":39684,"low":38986,"close":39635,"volume":1505555,"rsi_14":34.67,"sma_20":40405.0,"sma_60":40047.5,"sma_120":38130.0},{"date":"2025-02-26","open":40033,"high":42277,"low":39934,"close":41978,"volume":7598359,"rsi_14":36.09,"sma_20":40722.5,"sma_60":40146.67,"sma_120":38168.75},{"date":"2025-02-27","open":42775,"high":44321,"low":42676,"close":44321,"volume":10185706,"rsi_14":49.81,"sma_20":41157.5,"sma_60":40270.83,"sma_120":38216.67},{"date":"2025-02-28","open":43573,"high":44570,"low":42526,"close":43025,"volume":6591090,"rsi_14":52.63,"sma_20":41397.5,"sma_60":40350.83,"sma_120":38259.58},{"date":"2025-03-04","open":42875,"high":43324,"low":41230,"close":41778,"volume":3387888,"rsi_14":46.42,"sma_20":41402.5,"sma_60":40412.5,"sma_120":38299.17},{"date":"2025-03-05","open":42426,"high":43374,"low":42327,"close":42975,"volume":2525062,"rsi_14":54.04,"sma_20":41512.5,"sma_60":40462.5,"sma_120":38350.0},{"date":"2025-03-06","open":43374,"high":45268,"low":42426,"close":44969,"volume":6180767,"rsi_14":67.75,"sma_20":41607.5,"sma_60":40511.67,"sma_120":38415.83},{"date":"2025-03-07","open":44388,"high":44762,"low":43389,"close":43689,"volume":3099161,"rsi_14":68.25,"sma_20":41530.0,"sma_60":40525.0,"sma_120":38472.92},{"date":"2025-03-10","open":43439,"high":45886,"low":43090,"close":45336,"volume":4010592,"rsi_14":71.1,"sma_20":41575.0,"sma_60":40505.0,"sma_120":38549.58},{"date":"2025-03-11","open":43839,"high":44637,"low":43489,"close":44038,"volume":2486551,"rsi_14":65.85,"sma_20":41655.0,"sma_60":40505.0,"sma_120":38632.5},{"date":"2025-03-12","open":44188,"high":44588,"low":43389,"close":44038,"volume":1976354,"rsi_14":65.09,"sma_20":41717.5,"sma_60":40498.33,"sma_120":38712.92},{"date":"2025-03-13","open":44088,"high":44687,"low":42291,"close":43090,"volume":3269454,"rsi_14":60.37,"sma_20":41775.0,"sma_60":40512.5,"sma_120":38789.17},{"date":"2025-03-14","open":43040,"high":43988,"low":43040,"close":43389,"volume":1733603,"rsi_14":60.73,"sma_20":41937.5,"sma_60":40505.83,"sma_120":38867.92},{"date":"2025-03-17","open":43439,"high":43789,"low":42241,"close":43439,"volume":1693348,"rsi_14":62.15,"sma_20":42175.0,"sma_60":40487.5,"sma_120":38946.67},{"date":"2025-03-18","open":43639,"high":44987,"low":43439,"close":43938,"volume":2475410,"rsi_14":62.84,"sma_20":42422.5,"sma_60":40492.5,"sma_120":39026.25},{"date":"2025-03-19","open":43938,"high":44313,"low":43040,"close":43239,"volume":1642570,"rsi_14":54.03,"sma_20":42640.0,"sma_60":40449.17,"sma_120":39092.5},{"date":"2025-03-20","open":43439,"high":43889,"low":42590,"close":42590,"volume":1761461,"rsi_14":43.18,"sma_20":42807.5,"sma_60":40427.5,"sma_120":39151.25},{"date":"2025-03-21","open":42590,"high":43539,"low":41841,"close":43539,"volume":1900729,"rsi_14":51.75,"sma_20":43000.0,"sma_60":40440.0,"sma_120":39220.42},{"date":"2025-03-24","open":43289,"high":43439,"low":41492,"close":41841,"volume":1792693,"rsi_14":50.0,"sma_20":43100.0,"sma_60":40415.0,"sma_120":39278.75},{"date":"2025-03-25","open":42041,"high":42341,"low":41692,"close":42141,"volume":827099,"rsi_14":46.37,"sma_20":43232.5,"sma_60":40431.67,"sma_120":39334.58},{"date":"2025-03-26","open":42291,"high":42990,"low":41342,"close":42840,"volume":1180900,"rsi_14":40.09,"sma_20":43390.0,"sma_60":40466.67,"sma_120":39391.25},{"date":"2025-03-27","open":42241,"high":42291,"low":41142,"close":41542,"volume":1360153,"rsi_14":40.27,"sma_20":43365.0,"sma_60":40498.33,"sma_120":39439.17},{"date":"2025-03-28","open":41542,"high":41592,"low":40443,"close":41092,"volume":728635,"rsi_14":28.43,"sma_20":43200.0,"sma_60":40525.83,"sma_120":39475.83},{"date":"2025-03-31","open":40194,"high":40643,"low":39045,"close":39045,"volume":1711143,"rsi_14":26.42,"sma_20":42997.5,"sma_60":40535.0,"sma_120":39496.25},{"date":"2025-04-01","open":39545,"high":42391,"low":39545,"close":42141,"volume":2570592,"rsi_14":43.07,"sma_20":43012.5,"sma_60":40590.83,"sma_120":39546.67},{"date":"2025-04-02","open":42241,"high":42291,"low":40643,"close":40843,"volume":1549771,"rsi_14":41.99,"sma_20":42902.5,"sma_60":40635.83,"sma_120":39587.5},{"date":"2025-04-03","open":39944,"high":42840,"low":39944,"close":42790,"volume":2508882,"rsi_14":48.09,"sma_20":42790.0,"sma_60":40725.83,"sma_120":39638.75},{"date":"2025-04-04","open":42540,"high":44687,"low":40893,"close":41791,"volume":4844975,"rsi_14":45.05,"sma_20":42695.0,"sma_60":40789.17,"sma_120":39681.25},{"date":"2025-04-07","open":40393,"high":41692,"low":39445,"close":40593,"volume":2124791,"rsi_14":40.35,"sma_20":42457.5,"sma_60":40814.17,"sma_120":39711.67},{"date":"2025-04-08","open":41392,"high":41442,"low":38945,"close":38995,"volume":2588453,"rsi_14":38.36,"sma_20":42205.0,"sma_60":40820.83,"sma_120":39725.83},{"date":"2025-04-09","open":38250,"high":39650,"low":36950,"close":37150,"volume":1861781,"rsi_14":35.9,"sma_20":41857.5,"sma_60":40816.67,"sma_120":39723.75},{"date":"2025-04-10","open":39045,"high":39944,"low":38147,"close":39944,"volume":1977485,"rsi_14":41.59,"sma_20":41700.0,"sma_60":40863.33,"sma_120":39752.92},{"date":"2025-04-11","open":38696,"high":38995,"low":38147,"close":38945,"volume":1364871,"rsi_14":43.0,"sma_20":41477.5,"sma_60":40904.17,"sma_120":39764.17},{"date":"2025-04-14","open":39095,"high":39694,"low":38895,"close":38945,"volume":962491,"rsi_14":42.16,"sma_20":41252.5,"sma_60":40945.83,"sma_120":39775.83},{"date":"2025-04-15","open":39095,"high":39295,"low":38696,"close":38796,"volume":1049886,"rsi_14":39.8,"sma_20":40995.0,"sma_60":40979.17,"sma_120":39788.33},{"date":"2025-04-16","open":38846,"high":38895,"low":37547,"close":37697,"volume":1386130,"rsi_14":40.2,"sma_20":40717.5,"sma_60":40991.67,"sma_120":39782.08},{"date":"2025-04-17","open":37747,"high":38346,"low":37747,"close":38147,"volume":845939,"rsi_14":42.49,"sma_20":40495.0,"sma_60":41013.33,"sma_120":39772.08},{"date":"2025-04-18","open":38246,"high":39095,"low":38047,"close":38945,"volume":841087,"rsi_14":49.73,"sma_20":40265.0,"sma_60":41056.67,"sma_120":39785.83},{"date":"2025-04-21","open":39195,"high":39295,"low":38696,"close":38846,"volume":464726,"rsi_14":39.29,"sma_20":40115.0,"sma_60":41097.5,"sma_120":39795.83},{"date":"2025-04-22","open":38496,"high":40094,"low":38371,"close":39145,"volume":1247375,"rsi_14":44.1,"sma_20":39965.0,"sma_60":41143.33,"sma_120":39810.42},{"date":"2025-04-23","open":39595,"high":39644,"low":39095,"close":39345,"volume":687852,"rsi_14":36.36,"sma_20":39790.0,"sma_60":41195.0,"sma_120":39834.58},{"date":"2025-04-24","open":39595,"high":39719,"low":39195,"close":39395,"volume":497262,"rsi_14":39.74,"sma_20":39682.5,"sma_60":41256.67,"sma_120":39851.25},{"date":"2025-04-25","open":37797,"high":38346,"low":37098,"close":37897,"volume":16562277,"rsi_14":38.75,"sma_20":39522.5,"sma_60":41293.33,"sma_120":39856.25},{"date":"2025-04-28","open":38446,"high":38546,"low":37897,"close":37997,"volume":1779369,"rsi_14":45.24,"sma_20":39470.0,"sma_60":41288.33,"sma_120":39862.08},{"date":"2025-04-29","open":38147,"high":38646,"low":38047,"close":38396,"volume":1787062,"rsi_14":57.22,"sma_20":39282.5,"sma_60":41232.5,"sma_120":39874.58},{"date":"2025-04-30","open":38246,"high":38696,"low":37697,"close":38196,"volume":1857478,"rsi_14":36.22,"sma_20":39150.0,"sma_60":41188.33,"sma_120":39892.08},{"date":"2025-05-02","open":38097,"high":38596,"low":37897,"close":37997,"volume":1350989,"rsi_14":41.44,"sma_20":38910.0,"sma_60":41102.5,"sma_120":39897.92},{"date":"2025-05-07","open":38296,"high":38496,"low":37747,"close":38296,"volume":1891623,"rsi_14":44.44,"sma_20":38735.0,"sma_60":40986.67,"sma_120":39902.92},{"date":"2025-05-08","open":38147,"high":38196,"low":36848,"close":36948,"volume":4639380,"rsi_14":36.88,"sma_20":38552.5,"sma_60":40861.67,"sma_120":39906.67},{"date":"2025-05-09","open":37098,"high":37148,"low":36798,"close":36898,"volume":1076784,"rsi_14":43.33,"sma_20":38447.5,"sma_60":40769.17,"sma_120":39910.0},{"date":"2025-05-12","open":37048,"high":38047,"low":36998,"close":38047,"volume":1737798,"rsi_14":49.25,"sma_20":38495.0,"sma_60":40690.0,"sma_120":39935.83},{"date":"2025-05-13","open":38097,"high":38246,"low":37348,"close":37497,"volume":1270052,"rsi_14":38.76,"sma_20":38372.5,"sma_60":40615.83,"sma_120":39967.92},{"date":"2025-05-14","open":37647,"high":38147,"low":37248,"close":37897,"volume":1623377,"rsi_14":42.96,"sma_20":38320.0,"sma_60":40578.33,"sma_120":40007.08},{"date":"2025-05-15","open":37697,"high":37797,"low":37198,"close":37597,"volume":1346122,"rsi_14":38.52,"sma_20":38252.5,"sma_60":40560.0,"sma_120":40042.5},{"date":"2025-05-16","open":37597,"high":37747,"low":37248,"close":37348,"volume":912660,"rsi_14":35.29,"sma_20":38180.0,"sma_60":40532.5,"sma_120":40080.83},{"date":"2025-05-19","open":37098,"high":37148,"low":36299,"close":36399,"volume":1389926,"rsi_14":30.52,"sma_20":38115.0,"sma_60":40490.83,"sma_120":40100.83},{"date":"2025-05-20","open":36549,"high":36798,"low":36249,"close":36499,"volume":1680015,"rsi_14":38.89,"sma_20":38032.5,"sma_60":40445.0,"sma_120":40112.92},{"date":"2025-05-21","open":36649,"high":37897,"low":36649,"close":37398,"volume":1327371,"rsi_14":45.77,"sma_20":37955.0,"sma_60":40406.67,"sma_120":40122.92},{"date":"2025-05-22","open":37198,"high":37597,"low":36898,"close":37198,"volume":884129,"rsi_14":41.3,"sma_20":37872.5,"sma_60":40362.5,"sma_120":40137.5},{"date":"2025-05-23","open":37198,"high":37597,"low":36948,"close":37348,"volume":1081143,"rsi_14":43.8,"sma_20":37782.5,"sma_60":40326.67,"sma_120":40156.25},{"date":"2025-05-26","open":37348,"high":38945,"low":37048,"close":38945,"volume":2676578,"rsi_14":55.76,"sma_20":37762.5,"sma_60":40314.17,"sma_120":40180.83},{"date":"2025-05-27","open":38646,"high":40943,"low":38496,"close":40893,"volume":3448700,"rsi_14":63.13,"sma_20":37837.5,"sma_60":40295.0,"sma_120":40220.83},{"date":"2025-05-28","open":40893,"high":42141,"low":40194,"close":41642,"volume":2787745,"rsi_14":75.27,"sma_20":38025.0,"sma_60":40249.17,"sma_120":40260.0},{"date":"2025-05-29","open":41492,"high":44188,"low":41492,"close":43938,"volume":4644875,"rsi_14":80.52,"sma_20":38322.5,"sma_60":40263.33,"sma_120":40307.08},{"date":"2025-05-30","open":43589,"high":43789,"low":42590,"close":42640,"volume":3539065,"rsi_14":69.66,"sma_20":38535.0,"sma_60":40276.67,"sma_120":40344.58},{"date":"2025-06-02","open":43140,"high":43639,"low":42341,"close":43090,"volume":2075682,"rsi_14":74.14,"sma_20":38780.0,"sma_60":40277.5,"sma_120":40370.0},{"date":"2025-06-04","open":44038,"high":44388,"low":40993,"close":41542,"volume":3838475,"rsi_14":64.31,"sma_20":38957.5,"sma_60":40219.17,"sma_120":40365.42},{"date":"2025-06-05","open":41941,"high":44837,"low":41791,"close":44238,"volume":5070135,"rsi_14":71.95,"sma_20":39255.0,"sma_60":40228.33,"sma_120":40376.67},{"date":"2025-06-09","open":45886,"high":51428,"low":45636,"close":51328,"volume":12784767,"rsi_14":81.82,"sma_20":39975.0,"sma_60":40328.33,"sma_120":40416.67},{"date":"2025-06-10","open":53225,"high":53225,"low":48931,"close":49930,"volume":8896042,"rsi_14":80.18,"sma_20":40627.5,"sma_60":40426.67,"sma_120":40465.83},{"date":"2025-06-11","open":49031,"high":51927,"low":49031,"close":51328,"volume":5300436,"rsi_14":81.26,"sma_20":41292.5,"sma_60":40548.33,"sma_120":40523.33},{"date":"2025-06-12","open":50729,"high":51728,"low":50230,"close":50429,"volume":4071665,"rsi_14":77.47,"sma_20":41940.0,"sma_60":40670.83,"sma_120":40591.67},{"date":"2025-06-13","open":53625,"high":53625,"low":50629,"close":51428,"volume":5408390,"rsi_14":79.02,"sma_20":42617.5,"sma_60":40805.0,"sma_120":40655.42},{"date":"2025-06-16","open":51228,"high":53225,"low":50729,"close":53126,"volume":4949701,"rsi_14":80.27,"sma_20":43395.0,"sma_60":40966.67,"sma_120":40727.08},{"date":"2025-06-17","open":53725,"high":53924,"low":51128,"close":51728,"volume":3981660,"rsi_14":74.71,"sma_20":44115.0,"sma_60":41096.67,"sma_120":40794.58},{"date":"2025-06-18","open":51528,"high":55322,"low":51528,"close":55123,"volume":8380598,"rsi_14":76.05,"sma_20":45052.5,"sma_60":41295.0,"sma_120":40872.08},{"date":"2025-06-19","open":57220,"high":61714,"low":56721,"close":60315,"volume":14753547,"rsi_14":79.4,"sma_20":46245.0,"sma_60":41590.83,"sma_120":41009.17},{"date":"2025-06-20","open":60016,"high":67106,"low":58518,"close":66507,"volume":16754279,"rsi_14":81.65,"sma_20":47702.5,"sma_60":41974.17,"sma_120":41207.08},{"date":"2025-06-23","open":66906,"high":68804,"low":65508,"close":67505,"volume":12708128,"rsi_14":85.17,"sma_20":49220.0,"sma_60":42402.5,"sma_120":41408.75},{"date":"2025-06-24","open":68005,"high":71500,"low":65908,"close":70301,"volume":12083420,"rsi_14":86.09,"sma_20":50870.0,"sma_60":42872.5,"sma_120":41652.08},{"date":"2025-06-25","open":69303,"high":70601,"low":67106,"close":69303,"volume":6399440,"rsi_14":87.37,"sma_20":52390.0,"sma_60":43314.17,"sma_120":41890.42},{"date":"2025-06-26","open":67406,"high":67505,"low":61015,"close":63012,"volume":12516562,"rsi_14":73.04,"sma_20":53497.5,"sma_60":43672.5,"sma_120":42085.42},{"date":"2025-06-27","open":62912,"high":63411,"low":58818,"close":60815,"volume":7751588,"rsi_14":63.23,"sma_20":54457.5,"sma_60":44001.67,"sma_120":42263.75},{"date":"2025-06-30","open":61114,"high":61913,"low":59417,"close":59916,"volume":4067265,"rsi_14":64.12,"sma_20":55257.5,"sma_60":44350.0,"sma_120":42442.5},{"date":"2025-07-01","open":59816,"high":63311,"low":59217,"close":60016,"volume":4862065,"rsi_14":62.76,"sma_20":56127.5,"sma_60":44648.33,"sma_120":42619.58},{"date":"2025-07-02","open":60915,"high":61214,"low":58019,"close":58618,"volume":2974555,"rsi_14":61.85,"sma_20":56905.0,"sma_60":44945.0,"sma_120":42790.42},{"date":"2025-07-03","open":59117,"high":61314,"low":58718,"close":59417,"volume":3330017,"rsi_14":61.63,"sma_20":57800.0,"sma_60":45222.5,"sma_120":42974.17},{"date":"2025-07-04","open":59916,"high":60315,"low":58218,"close":58318,"volume":2125150,"rsi_14":57.69,"sma_20":58505.0,"sma_60":45498.33,"sma_120":43143.75},{"date":"2025-07-07","open":57519,"high":60915,"low":57420,"close":60016,"volume":3213170,"rsi_14":62.17,"sma_20":58940.0,"sma_60":45822.5,"sma_120":43318.33},{"date":"2025-07-08","open":61314,"high":61514,"low":59816,"close":60715,"volume":2354516,"rsi_14":58.92,"sma_20":59480.0,"sma_60":46185.0,"sma_120":43502.92},{"date":"2025-07-09","open":60615,"high":60915,"low":59417,"close":60415,"volume":2152533,"rsi_14":50.19,"sma_20":59935.0,"sma_60":46574.17,"sma_120":43695.42},{"date":"2025-07-10","open":60915,"high":61714,"low":59616,"close":60715,"volume":3149990,"rsi_14":35.92,"sma_20":60450.0,"sma_60":46920.83,"sma_120":43892.08},{"date":"2025-07-11","open":61913,"high":61913,"low":59816,"close":59916,"volume":2465478,"rsi_14":31.37,"sma_20":60875.0,"sma_60":47270.83,"sma_120":44087.5},{"date":"2025-07-14","open":59417,"high":59517,"low":56421,"close":58218,"volume":3469359,"rsi_14":18.65,"sma_20":61130.0,"sma_60":47592.5,"sma_120":44269.17},{"date":"2025-07-15","open":57320,"high":57919,"low":56221,"close":57120,"volume":2979693,"rsi_14":18.56,"sma_20":61400.0,"sma_60":47898.33,"sma_120":44438.75},{"date":"2025-07-16","open":56820,"high":57519,"low":55922,"close":56022,"volume":1844953,"rsi_14":25.35,"sma_20":61445.0,"sma_60":48204.17,"sma_120":44597.92},{"date":"2025-07-17","open":57420,"high":59017,"low":56920,"close":57420,"volume":3318001,"rsi_14":37.31,"sma_20":61300.0,"sma_60":48525.83,"sma_120":44769.58},{"date":"2025-07-18","open":57619,"high":57719,"low":56022,"close":56820,"volume":1334076,"rsi_14":38.17,"sma_20":60815.0,"sma_60":48824.17,"sma_120":44940.42},{"date":"2025-07-21","open":56621,"high":57320,"low":56321,"close":56820,"volume":1111739,"rsi_14":37.69,"sma_20":60280.0,"sma_60":49124.17,"sma_120":45110.83},{"date":"2025-07-22","open":57020,"high":57020,"low":56022,"close":56421,"volume":1274106,"rsi_14":40.83,"sma_20":59585.0,"sma_60":49412.5,"sma_120":45277.92},{"date":"2025-07-23","open":56621,"high":56820,"low":54024,"close":54923,"volume":1861734,"rsi_14":32.28,"sma_20":58865.0,"sma_60":49672.5,"sma_120":45433.75},{"date":"2025-07-24","open":55422,"high":55822,"low":53425,"close":54024,"volume":1968455,"rsi_14":32.8,"sma_20":58415.0,"sma_60":49916.67,"sma_120":45586.67},{"date":"2025-07-25","open":53924,"high":55822,"low":53625,"close":55722,"volume":1822409,"rsi_14":32.8,"sma_20":58160.0,"sma_60":50214.17,"sma_120":45753.75},{"date":"2025-07-28","open":56721,"high":57120,"low":55322,"close":55822,"volume":1437014,"rsi_14":29.41,"sma_20":57955.0,"sma_60":50511.67,"sma_120":45900.0},{"date":"2025-07-29","open":56221,"high":56521,"low":55223,"close":55922,"volume":1272773,"rsi_14":30.77,"sma_20":57750.0,"sma_60":50804.17,"sma_120":46018.33},{"date":"2025-07-30","open":56221,"high":58718,"low":55922,"close":56221,"volume":3314430,"rsi_14":30.77,"sma_20":57630.0,"sma_60":51105.0,"sma_120":46146.67},{"date":"2025-07-31","open":56421,"high":58218,"low":55722,"close":57919,"volume":2062382,"rsi_14":42.06,"sma_20":57555.0,"sma_60":51437.5,"sma_120":46270.0},{"date":"2025-08-01","open":57120,"high":57420,"low":55223,"close":55422,"volume":2256317,"rsi_14":39.55,"sma_20":57410.0,"sma_60":51723.33,"sma_120":46355.0},{"date":"2025-08-04","open":54923,"high":59317,"low":54623,"close":55322,"volume":8113567,"rsi_14":42.74,"sma_20":57175.0,"sma_60":52030.0,"sma_120":46445.83},{"date":"2025-08-05","open":55722,"high":55822,"low":53225,"close":54623,"volume":4343070,"rsi_14":44.17,"sma_20":56870.0,"sma_60":52325.83,"sma_120":46547.5},{"date":"2025-08-06","open":55322,"high":57120,"low":54024,"close":56721,"volume":3966137,"rsi_14":47.24,"sma_20":56685.0,"sma_60":52637.5,"sma_120":46663.75},{"date":"2025-08-07","open":57819,"high":63511,"low":57320,"close":63511,"volume":11910000,"rsi_14":67.72,"sma_20":56825.0,"sma_60":53071.67,"sma_120":46843.75},{"date":"2025-08-08","open":62413,"high":65209,"low":61614,"close":63711,"volume":7219790,"rsi_14":68.06,"sma_20":57015.0,"sma_60":53502.5,"sma_120":47040.42},{"date":"2025-08-11","open":64110,"high":65608,"low":63411,"close":64110,"volume":4002999,"rsi_14":70.16,"sma_20":57310.0,"sma_60":53945.0,"sma_120":47252.5},{"date":"2025-08-12","open":63711,"high":64609,"low":62612,"close":63611,"volume":2620057,"rsi_14":74.03,"sma_20":57635.0,"sma_60":54383.33,"sma_120":47457.92},{"date":"2025-08-13","open":64510,"high":64709,"low":62013,"close":63411,"volume":2791808,"rsi_14":77.01,"sma_20":58005.0,"sma_60":54834.17,"sma_120":47662.5},{"date":"2025-08-14","open":62912,"high":65109,"low":62912,"close":64310,"volume":3339635,"rsi_14":75.9,"sma_20":58350.0,"sma_60":55298.33,"sma_120":47871.67},{"date":"2025-08-18","open":64709,"high":65408,"low":63910,"close":64909,"volume":1926649,"rsi_14":76.61,"sma_20":58755.0,"sma_60":55757.5,"sma_120":48082.08},{"date":"2025-08-19","open":65408,"high":66507,"low":63611,"close":65109,"volume":2712501,"rsi_14":76.74,"sma_20":59170.0,"sma_60":56223.33,"sma_120":48292.92},{"date":"2025-08-20","open":63711,"high":65608,"low":62213,"close":65209,"volume":3436218,"rsi_14":76.47,"sma_20":59610.0,"sma_60":56688.33,"sma_120":48507.5},{"date":"2025-08-21","open":65808,"high":67705,"low":62812,"close":63910,"volume":4221004,"rsi_14":68.07,"sma_20":60060.0,"sma_60":57105.0,"sma_120":48709.58},{"date":"2025-08-22","open":63311,"high":64609,"low":63012,"close":63511,"volume":2234317,"rsi_14":77.93,"sma_20":60535.0,"sma_60":57482.5,"sma_120":48888.75},{"date":"2025-08-25","open":64010,"high":64809,"low":63411,"close":64609,"volume":1853582,"rsi_14":80.0,"sma_20":60980.0,"sma_60":57865.83,"sma_120":49057.5},{"date":"2025-08-26","open":64010,"high":65708,"low":63910,"close":64909,"volume":2393834,"rsi_14":84.11,"sma_20":61435.0,"sma_60":58215.83,"sma_120":49239.58},{"date":"2025-08-27","open":65408,"high":65408,"low":63511,"close":64010,"volume":1845944,"rsi_14":76.26,"sma_20":61840.0,"sma_60":58572.5,"sma_120":49424.58},{"date":"2025-08-28","open":63711,"high":64210,"low":62712,"close":63411,"volume":1229932,"rsi_14":49.35,"sma_20":62200.0,"sma_60":58911.67,"sma_120":49594.58},{"date":"2025-08-29","open":63910,"high":64210,"low":61813,"close":62413,"volume":1704037,"rsi_14":42.35,"sma_20":62425.0,"sma_60":59260.0,"sma_120":49739.58},{"date":"2025-09-01","open":60515,"high":62013,"low":59417,"close":61114,"volume":2491823,"rsi_14":34.04,"sma_20":62710.0,"sma_60":59541.67,"sma_120":49885.0},{"date":"2025-09-02","open":61614,"high":62113,"low":58119,"close":59217,"volume":3661180,"rsi_14":29.63,"sma_20":62905.0,"sma_60":59673.33,"sma_120":50000.83},{"date":"2025-09-03","open":59517,"high":60315,"low":58518,"close":58818,"volume":1641908,"rsi_14":29.09,"sma_20":63115.0,"sma_60":59821.67,"sma_120":50124.17},{"date":"2025-09-04","open":58917,"high":59117,"low":57320,"close":58418,"volume":2592577,"rsi_14":21.9,"sma_20":63200.0,"sma_60":59940.0,"sma_120":50244.17},{"date":"2025-09-05","open":59916,"high":59916,"low":58418,"close":58418,"volume":1536092,"rsi_14":17.17,"sma_20":62945.0,"sma_60":60073.33,"sma_120":50372.08},{"date":"2025-09-08","open":58618,"high":60016,"low":58518,"close":59117,"volume":1665995,"rsi_14":21.15,"sma_20":62715.0,"sma_60":60201.67,"sma_120":50503.33},{"date":"2025-09-09","open":59616,"high":59616,"low":58917,"close":59517,"volume":1361280,"rsi_14":23.36,"sma_20":62485.0,"sma_60":60308.33,"sma_120":50637.5},{"date":"2025-09-10","open":59916,"high":60715,"low":59517,"close":59816,"volume":1665136,"rsi_14":28.87,"sma_20":62295.0,"sma_60":60443.33,"sma_120":50770.0},{"date":"2025-09-11","open":60216,"high":60515,"low":59616,"close":59816,"volume":1793242,"rsi_14":30.11,"sma_20":62115.0,"sma_60":60521.67,"sma_120":50908.33},{"date":"2025-09-12","open":60415,"high":65908,"low":60116,"close":65408,"volume":6828797,"rsi_14":52.9,"sma_20":62170.0,"sma_60":60606.67,"sma_120":51098.75},{"date":"2025-09-15","open":64909,"high":64909,"low":63611,"close":63910,"volume":2370450,"rsi_14":46.67,"sma_20":62120.0,"sma_60":60563.33,"sma_120":51268.75},{"date":"2025-09-16","open":64510,"high":64609,"low":62512,"close":62812,"volume":2130735,"rsi_14":46.05,"sma_20":62005.0,"sma_60":60485.0,"sma_120":51443.75},{"date":"2025-09-17","open":62912,"high":63211,"low":62313,"close":62413,"volume":992359,"rsi_14":46.67,"sma_20":61865.0,"sma_60":60353.33,"sma_120":51612.92},{"date":"2025-09-18","open":63112,"high":65009,"low":62812,"close":64609,"volume":2541491,"rsi_14":56.79,"sma_20":61900.0,"sma_60":60275.0,"sma_120":51794.58},{"date":"2025-09-19","open":64800,"high":68500,"low":64700,"close":67000,"volume":5009911,"rsi_14":66.86,"sma_20":62070.0,"sma_60":60340.0,"sma_120":52006.25},{"date":"2025-09-22","open":67406,"high":67505,"low":65508,"close":66307,"volume":2276896,"rsi_14":72.33,"sma_20":62155.0,"sma_60":60431.67,"sma_120":52216.67},{"date":"2025-09-23","open":66607,"high":66607,"low":62512,"close":63211,"volume":4850268,"rsi_14":61.83,"sma_20":62070.0,"sma_60":60486.67,"sma_120":52418.33},{"date":"2025-09-24","open":64510,"high":65109,"low":62512,"close":62712,"volume":2786106,"rsi_14":61.5,"sma_20":62005.0,"sma_60":60531.67,"sma_120":52590.0},{"date":"2025-09-25","open":62213,"high":63910,"low":62113,"close":63112,"volume":2815412,"rsi_14":62.3,"sma_20":61990.0,"sma_60":60606.67,"sma_120":52775.83},{"date":"2025-09-26","open":62313,"high":62413,"low":59017,"close":59217,"volume":4899137,"rsi_14":50.22,"sma_20":61830.0,"sma_60":60603.33,"sma_120":52912.92},{"date":"2025-09-29","open":59317,"high":60615,"low":58718,"close":60216,"volume":3131452,"rsi_14":51.53,"sma_20":61785.0,"sma_60":60635.0,"sma_120":53066.67},{"date":"2025-09-30","open":61913,"high":61913,"low":59517,"close":59517,"volume":2019879,"rsi_14":49.36,"sma_20":61800.0,"sma_60":60626.67,"sma_120":53224.58},{"date":"2025-10-01","open":59716,"high":61015,"low":59716,"close":59916,"volume":1644566,"rsi_14":50.21,"sma_20":61855.0,"sma_60":60613.33,"sma_120":53399.17},{"date":"2025-10-02","open":60619,"high":61021,"low":59816,"close":59816,"volume":2321148,"rsi_14":34.05,"sma_20":61910.0,"sma_60":60598.33,"sma_120":53586.25},{"date":"2025-10-10","open":60415,"high":62013,"low":60315,"close":62013,"volume":2984964,"rsi_14":45.13,"sma_20":62090.0,"sma_60":60620.0,"sma_120":53770.42},{"date":"2025-10-13","open":60615,"high":60615,"low":59517,"close":59716,"volume":2615559,"rsi_14":42.51,"sma_20":62120.0,"sma_60":60616.67,"sma_120":53943.75},{"date":"2025-10-14","open":60216,"high":61214,"low":59317,"close":59517,"volume":2138963,"rsi_14":42.93,"sma_20":62120.0,"sma_60":60638.33,"sma_120":54115.42},{"date":"2025-10-15","open":59616,"high":60116,"low":59017,"close":59117,"volume":1659217,"rsi_14":35.29,"sma_20":62085.0,"sma_60":60671.67,"sma_120":54285.0},{"date":"2025-10-16","open":59117,"high":59816,"low":58119,"close":58518,"volume":2296149,"rsi_14":25.29,"sma_20":62020.0,"sma_60":60713.33,"sma_120":54458.75},{"date":"2025-10-17","open":58518,"high":59417,"low":57819,"close":57919,"volume":2052888,"rsi_14":25.29,"sma_20":61645.0,"sma_60":60721.67,"sma_120":54623.75},{"date":"2025-10-20","open":58019,"high":58917,"low":56820,"close":58718,"volume":1646974,"rsi_14":34.69,"sma_20":61385.0,"sma_60":60753.33,"sma_120":54788.75},{"date":"2025-10-21","open":59117,"high":62912,"low":58917,"close":62213,"volume":6975312,"rsi_14":48.59,"sma_20":61355.0,"sma_60":60843.33,"sma_120":54983.75},{"date":"2025-10-22","open":62712,"high":62812,"low":59916,"close":60815,"volume":2244634,"rsi_14":43.85,"sma_20":61275.0,"sma_60":60916.67,"sma_120":55164.58},{"date":"2025-10-23","open":60116,"high":60216,"low":58917,"close":58917,"volume":2234207,"rsi_14":49.1,"sma_20":60990.0,"sma_60":60983.33,"sma_120":55327.92},{"date":"2025-10-24","open":59616,"high":59616,"low":58917,"close":59117,"volume":1101507,"rsi_14":46.54,"sma_20":60600.0,"sma_60":61068.33,"sma_120":55492.5},{"date":"2025-10-27","open":59417,"high":61414,"low":59117,"close":60815,"volume":2592815,"rsi_14":53.85,"sma_20":60325.0,"sma_60":61153.33,"sma_120":55683.75},{"date":"2025-10-28","open":61813,"high":64210,"low":61214,"close":63611,"volume":5224554,"rsi_14":59.59,"sma_20":60345.0,"sma_60":61283.33,"sma_120":55897.5},{"date":"2025-10-29","open":63711,"high":69602,"low":63012,"close":67605,"volume":11877149,"rsi_14":67.69,"sma_20":60590.0,"sma_60":61478.33,"sma_120":56141.25},{"date":"2025-10-30","open":67905,"high":68005,"low":63112,"close":63411,"volume":5185767,"rsi_14":52.85,"sma_20":60605.0,"sma_60":61598.33,"sma_120":56351.67},{"date":"2025-10-31","open":64609,"high":66207,"low":64510,"close":65009,"volume":3412818,"rsi_14":61.09,"sma_20":60895.0,"sma_60":61716.67,"sma_120":56577.08},{"date":"2025-11-03","open":66507,"high":66806,"low":63910,"close":64410,"volume":3029755,"rsi_14":60.08,"sma_20":61105.0,"sma_60":61866.67,"sma_120":56795.0},{"date":"2025-11-04","open":64609,"high":65408,"low":63711,"close":64110,"volume":1815606,"rsi_14":60.33,"sma_20":61335.0,"sma_60":62013.33,"sma_120":57021.67},{"date":"2025-11-05","open":64709,"high":65508,"low":60415,"close":62612,"volume":5643655,"rsi_14":58.17,"sma_20":61470.0,"sma_60":62146.67,"sma_120":57236.25},{"date":"2025-11-06","open":63211,"high":63910,"low":60116,"close":60615,"volume":4335582,"rsi_14":55.09,"sma_20":61525.0,"sma_60":62211.67,"sma_120":57424.58},{"date":"2025-11-07","open":61514,"high":65308,"low":60715,"close":62712,"volume":9719245,"rsi_14":57.19,"sma_20":61560.0,"sma_60":62198.33,"sma_120":57635.0},{"date":"2025-11-10","open":63311,"high":66307,"low":62113,"close":62213,"volume":7999819,"rsi_14":50.0,"sma_20":61685.0,"sma_60":62173.33,"sma_120":57837.92},{"date":"2025-11-11","open":62413,"high":66607,"low":62413,"close":64010,"volume":12337247,"rsi_14":56.35,"sma_20":61910.0,"sma_60":62171.67,"sma_120":58058.33},{"date":"2025-11-12","open":64609,"high":64709,"low":63411,"close":63711,"volume":3227242,"rsi_14":60.17,"sma_20":62140.0,"sma_60":62173.33,"sma_120":58278.33},{"date":"2025-11-13","open":63511,"high":64110,"low":62612,"close":63611,"volume":3253680,"rsi_14":59.57,"sma_20":62395.0,"sma_60":62176.67,"sma_120":58505.42},{"date":"2025-11-14","open":62313,"high":63112,"low":60915,"close":61314,"volume":3530001,"rsi_14":51.04,"sma_20":62565.0,"sma_60":62126.67,"sma_120":58712.5},{"date":"2025-11-17","open":61614,"high":61913,"low":60415,"close":60615,"volume":2541985,"rsi_14":43.18,"sma_20":62660.0,"sma_60":62055.0,"sma_120":58906.25},{"date":"2025-11-18","open":60216,"high":60815,"low":57120,"close":57420,"volume":5810827,"rsi_14":25.94,"sma_20":62420.0,"sma_60":61926.67,"sma_120":59075.0},{"date":"2025-11-19","open":57719,"high":58718,"low":56521,"close":58119,"volume":2946680,"rsi_14":35.03,"sma_20":62285.0,"sma_60":61808.33,"sma_120":59248.33},{"date":"2025-11-20","open":59117,"high":59517,"low":58518,"close":59017,"volume":2269237,"rsi_14":32.35,"sma_20":62290.0,"sma_60":61726.67,"sma_120":59415.83},{"date":"2025-11-21","open":57519,"high":59217,"low":57020,"close":58618,"volume":2528224,"rsi_14":32.74,"sma_20":62265.0,"sma_60":61645.0,"sma_120":59563.75},{"date":"2025-11-24","open":59217,"high":59417,"low":57519,"close":58718,"volume":2217014,"rsi_14":33.73,"sma_20":62160.0,"sma_60":61546.67,"sma_120":59706.25},{"date":"2025-11-25","open":59517,"high":59616,"low":57519,"close":57919,"volume":1912277,"rsi_14":35.22,"sma_20":61875.0,"sma_60":61430.0,"sma_120":59822.92},{"date":"2025-11-26","open":59491,"high":61220,"low":59186,"close":60915,"volume":1036362,"rsi_14":47.47,"sma_20":61485.0,"sma_60":61360.0,"sma_120":59966.25},{"date":"2025-11-27","open":60815,"high":61114,"low":59616,"close":59616,"volume":1632051,"rsi_14":38.85,"sma_20":61295.0,"sma_60":61296.67,"sma_120":60104.17},{"date":"2025-11-28","open":59816,"high":59816,"low":58518,"close":58618,"volume":1603848,"rsi_14":37.5,"sma_20":60975.0,"sma_60":61233.33,"sma_120":60246.67},{"date":"2025-12-01","open":58818,"high":60216,"low":58818,"close":59417,"volume":1811973,"rsi_14":32.84,"sma_20":60725.0,"sma_60":61205.0,"sma_120":60373.33},{"date":"2025-12-02","open":59517,"high":59716,"low":58718,"close":59417,"volume":1158789,"rsi_14":33.59,"sma_20":60490.0,"sma_60":61208.33,"sma_120":60440.83},{"date":"2025-12-03","open":59716,"high":61214,"low":59716,"close":60515,"volume":2256089,"rsi_14":39.01,"sma_20":60385.0,"sma_60":61236.67,"sma_120":60529.17},{"date":"2025-12-04","open":60116,"high":60415,"low":59417,"close":60116,"volume":1262524,"rsi_14":45.08,"sma_20":60360.0,"sma_60":61265.0,"sma_120":60602.5},{"date":"2025-12-05","open":59916,"high":61414,"low":59916,"close":61414,"volume":2164350,"rsi_14":53.12,"sma_20":60295.0,"sma_60":61315.0,"sma_120":60694.17},{"date":"2025-12-08","open":61614,"high":62612,"low":61114,"close":61913,"volume":2032027,"rsi_14":72.28,"sma_20":60280.0,"sma_60":61361.67,"sma_120":60781.67},{"date":"2025-12-09","open":61714,"high":61714,"low":60715,"close":60715,"volume":1385209,"rsi_14":62.26,"sma_20":60115.0,"sma_60":61381.67,"sma_120":60845.0},{"date":"2025-12-10","open":60815,"high":60815,"low":59117,"close":59117,"volume":2378957,"rsi_14":50.44,"sma_20":59885.0,"sma_60":61370.0,"sma_120":60906.67},{"date":"2025-12-11","open":59417,"high":59616,"low":58418,"close":59117,"volume":2510659,"rsi_14":52.29,"sma_20":59660.0,"sma_60":61358.33,"sma_120":60940.0},{"date":"2025-12-12","open":59317,"high":59716,"low":58718,"close":59716,"volume":1252395,"rsi_14":54.39,"sma_20":59580.0,"sma_60":61263.33,"sma_120":60935.0},{"date":"2025-12-15","open":58917,"high":60815,"low":58418,"close":59517,"volume":1648246,"rsi_14":57.41,"sma_20":59525.0,"sma_60":61190.0,"sma_120":60876.67},{"date":"2025-12-16","open":59017,"high":59517,"low":57519,"close":57819,"volume":2297669,"rsi_14":40.57,"sma_20":59545.0,"sma_60":61106.67,"sma_120":60795.83},{"date":"2025-12-17","open":58119,"high":58218,"low":56920,"close":56920,"volume":1746055,"rsi_14":38.05,"sma_20":59485.0,"sma_60":61015.0,"sma_120":60684.17},{"date":"2025-12-18","open":55922,"high":57819,"low":55422,"close":57020,"volume":1453355,"rsi_14":42.31,"sma_20":59385.0,"sma_60":60888.33,"sma_120":60581.67},{"date":"2025-12-19","open":57919,"high":58318,"low":57420,"close":58119,"volume":1440858,"rsi_14":43.93,"sma_20":59360.0,"sma_60":60741.67,"sma_120":60540.83},{"date":"2025-12-22","open":58718,"high":59217,"low":58218,"close":58618,"volume":1454365,"rsi_14":46.43,"sma_20":59355.0,"sma_60":60613.33,"sma_120":60522.5},{"date":"2025-12-23","open":58618,"high":59417,"low":58218,"close":58917,"volume":1324562,"rsi_14":42.31,"sma_20":59405.0,"sma_60":60541.67,"sma_120":60514.17},{"date":"2025-12-24","open":59217,"high":59916,"low":58518,"close":59716,"volume":1948824,"rsi_14":48.15,"sma_20":59400.0,"sma_60":60491.67,"sma_120":60511.67},{"date":"2025-12-26","open":59716,"high":59916,"low":57919,"close":58019,"volume":1880555,"rsi_14":34.82,"sma_20":59320.0,"sma_60":60406.67,"sma_120":60506.67},{"date":"2025-12-29","open":57519,"high":61114,"low":57519,"close":61114,"volume":3682579,"rsi_14":47.1,"sma_20":59445.0,"sma_60":60438.33,"sma_120":60520.83},{"date":"2025-12-30","open":60815,"high":61414,"low":59916,"close":60016,"volume":1472867,"rsi_14":47.45,"sma_20":59475.0,"sma_60":60435.0,"sma_120":60535.0},{"date":"2026-01-02","open":60016,"high":62413,"low":59117,"close":62013,"volume":2903206,"rsi_14":60.28,"sma_20":59605.0,"sma_60":60476.67,"sma_120":60551.67},{"date":"2026-01-05","open":62413,"high":63711,"low":62013,"close":62712,"volume":2289841,"rsi_14":62.16,"sma_20":59715.0,"sma_60":60523.33,"sma_120":60568.33},{"date":"2026-01-06","open":62413,"high":64110,"low":61714,"close":63711,"volume":2772246,"rsi_14":63.16,"sma_20":59895.0,"sma_60":60593.33,"sma_120":60595.83},{"date":"2026-01-07","open":63112,"high":63511,"low":58618,"close":59217,"volume":6117494,"rsi_14":49.23,"sma_20":59785.0,"sma_60":60546.67,"sma_120":60583.33},{"date":"2026-01-08","open":59417,"high":59716,"low":57719,"close":57719,"volume":3659666,"rsi_14":49.74,"sma_20":59575.0,"sma_60":60513.33,"sma_120":60565.0},{"date":"2026-01-09","open":58218,"high":58318,"low":57519,"close":58119,"volume":1851838,"rsi_14":53.19,"sma_20":59445.0,"sma_60":60490.0,"sma_120":60564.17},{"date":"2026-01-12","open":58218,"high":58418,"low":57619,"close":58119,"volume":1915854,"rsi_14":52.94,"sma_20":59395.0,"sma_60":60473.33,"sma_120":60572.5},{"date":"2026-01-13","open":58718,"high":59217,"low":58119,"close":59217,"volume":1855912,"rsi_14":52.94,"sma_20":59400.0,"sma_60":60485.0,"sma_120":60599.17},{"date":"2026-01-14","open":59417,"high":59417,"low":58119,"close":58718,"volume":1586704,"rsi_14":50.27,"sma_20":59350.0,"sma_60":60498.33,"sma_120":60610.0},{"date":"2026-01-15","open":58418,"high":59417,"low":58218,"close":58418,"volume":1963363,"rsi_14":48.66,"sma_20":59295.0,"sma_60":60493.33,"sma_120":60623.33},{"date":"2026-01-16","open":58318,"high":58418,"low":57020,"close":57220,"volume":2844292,"rsi_14":33.13,"sma_20":61175.0,"sma_60":61256.67,"sma_120":60084.17},{"date":"2026-01-19","open":57420,"high":57420,"low":56421,"close":56521,"volume":2189567,"rsi_14":45.86,"sma_20":59245.0,"sma_60":60338.33,"sma_120":60627.5},{"date":"2026-01-20","open":57220,"high":59117,"low":57220,"close":58917,"volume":2772592,"rsi_14":43.68,"sma_20":59340.0,"sma_60":60338.33,"sma_120":60660.83},{"date":"2026-01-21","open":57819,"high":58119,"low":56820,"close":57220,"volume":2013702,"rsi_14":42.22,"sma_20":59295.0,"sma_60":60306.67,"sma_120":60687.5},{"date":"2026-01-22","open":57519,"high":58618,"low":56920,"close":58318,"volume":2364798,"rsi_14":39.18,"sma_20":59280.0,"sma_60":60265.0,"sma_120":60709.17},{"date":"2026-01-23","open":58418,"high":61214,"low":58218,"close":60915,"volume":7214439,"rsi_14":45.26,"sma_20":59380.0,"sma_60":60220.0,"sma_120":60751.67},{"date":"2026-01-26","open":62213,"high":62313,"low":60216,"close":61714,"volume":4143093,"rsi_14":44.68,"sma_20":59480.0,"sma_60":60121.67,"sma_120":60800.0},{"date":"2026-01-27","open":61314,"high":63311,"low":61114,"close":62113,"volume":4016704,"rsi_14":59.86,"sma_20":59685.0,"sma_60":60100.0,"sma_120":60849.17},{"date":"2026-01-28","open":62413,"high":62912,"low":60765,"close":61714,"volume":3496009,"rsi_14":64.71,"sma_20":59715.0,"sma_60":60045.0,"sma_120":60880.83},{"date":"2026-01-29","open":61314,"high":62712,"low":60515,"close":61714,"volume":3199995,"rsi_14":63.64,"sma_20":59800.0,"sma_60":60000.0,"sma_120":60933.33},{"date":"2026-01-30","open":62413,"high":63112,"low":61114,"close":61314,"volume":3375524,"rsi_14":61.76,"sma_20":59765.0,"sma_60":59953.33,"sma_120":60983.33},{"date":"2026-02-02","open":60415,"high":61114,"low":57919,"close":58318,"volume":2860783,"rsi_14":47.1,"sma_20":59545.0,"sma_60":59881.67,"sma_120":61014.17},{"date":"2026-02-03","open":59517,"high":59616,"low":58119,"close":59117,"volume":1997907,"rsi_14":51.27,"sma_20":59315.0,"sma_60":59856.67,"sma_120":61034.17},{"date":"2026-02-04","open":58618,"high":58718,"low":57919,"close":58418,"volume":2530890,"rsi_14":38.82,"sma_20":60845.0,"sma_60":61190.0,"sma_120":60225.0},{"date":"2026-02-05","open":58618,"high":59816,"low":57919,"close":58119,"volume":2892778,"rsi_14":30.97,"sma_20":60530.0,"sma_60":61140.0,"sma_120":60340.83},{"date":"2026-02-06","open":57420,"high":57619,"low":55422,"close":56121,"volume":3889924,"rsi_14":27.91,"sma_20":60130.0,"sma_60":61088.33,"sma_120":60380.83},{"date":"2026-02-09","open":57320,"high":58318,"low":56721,"close":57420,"volume":1879959,"rsi_14":33.15,"sma_20":59870.0,"sma_60":61065.0,"sma_120":60443.33},{"date":"2026-02-10","open":57919,"high":59017,"low":57619,"close":58218,"volume":1863119,"rsi_14":40.83,"sma_20":59750.0,"sma_60":61061.67,"sma_120":60500.83},{"date":"2026-02-11","open":58618,"high":59017,"low":58119,"close":58818,"volume":1673583,"rsi_14":44.64,"sma_20":59555.0,"sma_60":61068.33,"sma_120":60570.83},{"date":"2026-02-12","open":61813,"high":63311,"low":58718,"close":58718,"volume":7889505,"rsi_14":54.74,"sma_20":59380.0,"sma_60":61061.67,"sma_120":60631.67},{"date":"2026-02-13","open":59017,"high":59217,"low":57220,"close":57320,"volume":3156946,"rsi_14":47.22,"sma_20":59045.0,"sma_60":61025.0,"sma_120":60666.67},{"date":"2026-02-19","open":58119,"high":58218,"low":57320,"close":57519,"volume":1988817,"rsi_14":44.53,"sma_20":58735.0,"sma_60":60986.67,"sma_120":60715.0},{"date":"2026-02-20","open":57719,"high":58818,"low":57619,"close":57819,"volume":1950669,"rsi_14":47.06,"sma_20":58445.0,"sma_60":60953.33,"sma_120":60737.5},{"date":"2026-02-23","open":58518,"high":58518,"low":57719,"close":58019,"volume":1657993,"rsi_14":47.45,"sma_20":58280.0,"sma_60":60830.0,"sma_120":60718.33},{"date":"2026-02-24","open":58019,"high":58318,"low":57619,"close":57819,"volume":1803888,"rsi_14":49.62,"sma_20":58140.0,"sma_60":60728.33,"sma_120":60645.83},{"date":"2026-02-25","open":57919,"high":57919,"low":57120,"close":57320,"volume":2078203,"rsi_14":44.68,"sma_20":58965.0,"sma_60":59250.0,"sma_120":60340.0},{"date":"2026-02-26","open":58618,"high":62213,"low":58518,"close":61314,"volume":9617787,"rsi_14":65.65,"sma_20":58295.0,"sma_60":60618.33,"sma_120":60485.83},{"date":"2026-02-27","open":61214,"high":64410,"low":60415,"close":62213,"volume":7242478,"rsi_14":64.84,"sma_20":58950.0,"sma_60":59318.33,"sma_120":60307.5},{"date":"2026-03-03","open":60815,"high":61314,"low":56021,"close":56121,"volume":6691339,"rsi_14":44.62,"sma_20":58670.0,"sma_60":59276.67,"sma_120":60255.0},{"date":"2026-03-04","open":53126,"high":54224,"low":46984,"close":46984,"volume":6214956,"rsi_14":32.23,"sma_20":57932.5,"sma_60":59069.17,"sma_120":60137.08},{"date":"2026-03-05","open":51128,"high":52327,"low":50230,"close":51128,"volume":3724178,"rsi_14":38.99,"sma_20":57422.5,"sma_60":58930.83,"sma_120":60069.58},{"date":"2026-03-06","open":50429,"high":54324,"low":50429,"close":53525,"volume":2823937,"rsi_14":42.22,"sma_20":57182.5,"sma_60":58814.17,"sma_120":60025.42},{"date":"2026-03-09","open":50100,"high":50500,"low":48800,"close":50400,"volume":2045023,"rsi_14":37.04,"sma_20":56742.5,"sma_60":58650.83,"sma_120":59957.92},{"date":"2026-03-10","open":51800,"high":52500,"low":50900,"close":51800,"volume":1860754,"rsi_14":39.74,"sma_20":56407.5,"sma_60":58489.17,"sma_120":59902.08},{"date":"2026-03-11","open":52500,"high":53200,"low":50600,"close":50900,"volume":1975641,"rsi_14":40.33,"sma_20":56042.5,"sma_60":58304.17,"sma_120":59832.92},{"date":"2026-03-12","open":50900,"high":51200,"low":50100,"close":50400,"volume":1596311,"rsi_14":39.38,"sma_20":55752.5,"sma_60":58130.83,"sma_120":59756.25},{"date":"2026-03-13","open":49300,"high":50900,"low":49200,"close":50600,"volume":1196401,"rsi_14":39.2,"sma_20":55407.5,"sma_60":57987.5,"sma_120":59678.75},{"date":"2026-03-16","open":50900,"high":51300,"low":50000,"close":50200,"volume":1248665,"rsi_14":38.38,"sma_20":55002.5,"sma_60":58759.17,"sma_120":59678.75},{"date":"2026-03-17","open":51100,"high":52000,"low":50800,"close":51300,"volume":1021895,"rsi_14":40.54,"sma_20":54622.5,"sma_60":58579.17,"sma_120":59599.58},{"date":"2026-03-18","open":52000,"high":52000,"low":50900,"close":51500,"volume":1814895,"rsi_14":41.47,"sma_20":54257.5,"sma_60":58440.83,"sma_120":59528.75},{"date":"2026-03-19","open":50300,"high":50400,"low":49900,"close":50000,"volume":1164390,"rsi_14":32.24,"sma_20":53887.5,"sma_60":58280.83,"sma_120":59459.58},{"date":"2026-03-20","open":50100,"high":50600,"low":49900,"close":50000,"volume":1270502,"rsi_14":30.29,"sma_20":53507.5,"sma_60":58127.5,"sma_120":59399.58},{"date":"2026-03-23","open":48900,"high":48950,"low":46900,"close":46900,"volume":2105077,"rsi_14":33.51,"sma_20":52957.5,"sma_60":57932.5,"sma_120":59322.92},{"date":"2026-03-24","open":48300,"high":49050,"low":47000,"close":48200,"volume":1301472,"rsi_14":52.83,"sma_20":52462.5,"sma_60":57769.17,"sma_120":59245.42},{"date":"2026-03-25","open":49650,"high":50300,"low":48850,"close":49050,"volume":1232140,"rsi_14":43.7,"sma_20":52020.0,"sma_60":57606.67,"sma_120":59180.0},{"date":"2026-03-26","open":49400,"high":49850,"low":48450,"close":48650,"volume":1231315,"rsi_14":33.55,"sma_20":51582.5,"sma_60":57379.17,"sma_120":59111.25},{"date":"2026-03-27","open":47404,"high":48650,"low":46806,"close":48650,"volume":1271649,"rsi_14":43.33,"sma_20":50952.5,"sma_60":57177.5,"sma_120":59047.08},{"date":"2026-03-30","open":46850,"high":47600,"low":46450,"close":47100,"volume":1053235,"rsi_14":30.89,"sma_20":50192.5,"sma_60":56979.17,"sma_120":58981.25},{"date":"2026-03-31","open":46400,"high":46800,"low":45500,"close":45800,"volume":1706215,"rsi_14":29.92,"sma_20":49672.5,"sma_60":56755.83,"sma_120":58912.08},{"date":"2026-04-01","open":47102,"high":48399,"low":46503,"close":48150,"volume":1269138,"rsi_14":42.66,"sma_20":49732.5,"sma_60":56545.0,"sma_120":58849.17},{"date":"2026-04-02","open":48650,"high":48900,"low":45100,"close":45400,"volume":1527044,"rsi_14":34.97,"sma_20":49442.5,"sma_60":56240.0,"sma_120":58761.67},{"date":"2026-04-03","open":46300,"high":46450,"low":45050,"close":45200,"volume":1076743,"rsi_14":35.38,"sma_20":49022.5,"sma_60":55865.0,"sma_120":58671.67},{"date":"2026-04-06","open":45000,"high":45450,"low":44000,"close":44850,"volume":1223887,"rsi_14":30.28,"sma_20":48745.0,"sma_60":55554.17,"sma_120":58576.25},{"date":"2026-04-07","open":45050,"high":47250,"low":45050,"close":46400,"volume":1991813,"rsi_14":35.59,"sma_20":48475.0,"sma_60":55242.5,"sma_120":58479.58},{"date":"2026-04-08","open":48400,"high":48600,"low":47250,"close":47850,"volume":1615185,"rsi_14":43.91,"sma_20":48322.5,"sma_60":54965.0,"sma_120":58415.83},{"date":"2026-04-09","open":47900,"high":47950,"low":47000,"close":47300,"volume":1128075,"rsi_14":42.58,"sma_20":48167.5,"sma_60":54683.33,"sma_120":58348.33},{"date":"2026-04-10","open":47550,"high":47900,"low":47300,"close":47700,"volume":691399,"rsi_14":52.58,"sma_20":48022.5,"sma_60":54433.33,"sma_120":58290.0},{"date":"2026-04-13","open":46550,"high":47400,"low":46300,"close":47000,"volume":829991,"rsi_14":45.97,"sma_20":47862.5,"sma_60":54205.0,"sma_120":58208.33},{"date":"2026-04-14","open":48050,"high":48900,"low":47950,"close":48100,"volume":1049751,"rsi_14":46.86,"sma_20":47702.5,"sma_60":53960.0,"sma_120":58079.17},{"date":"2026-04-15","open":49100,"high":50300,"low":48850,"close":49600,"volume":1413990,"rsi_14":52.92,"sma_20":47607.5,"sma_60":53748.33,"sma_120":57960.83},{"date":"2026-04-16","open":50600,"high":51200,"low":50200,"close":50600,"volume":1290032,"rsi_14":55.26,"sma_20":47637.5,"sma_60":53523.33,"sma_120":57847.5},{"date":"2026-04-17","open":50700,"high":50700,"low":49700,"close":50000,"volume":890443,"rsi_14":59.06,"sma_20":47637.5,"sma_60":53293.33,"sma_120":57733.33},{"date":"2026-04-20","open":49850,"high":49850,"low":48850,"close":48850,"volume":1125279,"rsi_14":59.62,"sma_20":47735.0,"sma_60":53045.83,"sma_120":57611.25},{"date":"2026-04-21","open":49150,"high":49250,"low":48500,"close":48950,"volume":1316511,"rsi_14":52.59,"sma_20":47772.5,"sma_60":52838.33,"sma_120":57482.5},{"date":"2026-04-22","open":48750,"high":48900,"low":48100,"close":48450,"volume":1143499,"rsi_14":63.68,"sma_20":47742.5,"sma_60":52634.17,"sma_120":57344.58},{"date":"2026-04-23","open":49400,"high":49600,"low":47800,"close":48400,"volume":1658254,"rsi_14":64.55,"sma_20":47730.0,"sma_60":52482.5,"sma_120":57204.58},{"date":"2026-04-24","open":48150,"high":48200,"low":47700,"close":48050,"volume":1064052,"rsi_14":64.55,"sma_20":47692.5,"sma_60":52313.33,"sma_120":57060.83},{"date":"2026-04-27","open":48250,"high":49150,"low":48250,"close":48450,"volume":1436742,"rsi_14":60.41,"sma_20":47760.0,"sma_60":52135.83,"sma_120":56931.25},{"date":"2026-04-28","open":48500,"high":49350,"low":48350,"close":48850,"volume":1274968,"rsi_14":55.68,"sma_20":47912.5,"sma_60":51971.67,"sma_120":56808.33},{"date":"2026-04-29","open":48850,"high":49000,"low":48000,"close":48400,"volume":1123582,"rsi_14":56.32,"sma_20":47920.0,"sma_60":51798.33,"sma_120":56672.5},{"date":"2026-04-30","open":48500,"high":48550,"low":47050,"close":47300,"volume":1484406,"rsi_14":44.74,"sma_20":48420.0,"sma_60":48303.33,"sma_120":52665.0},{"date":"2026-05-04","open":47700,"high":47850,"low":46900,"close":47100,"volume":1520475,"rsi_14":50.56,"sma_20":48110.0,"sma_60":51438.33,"sma_120":56315.0},{"date":"2026-05-06","open":47100,"high":47900,"low":46200,"close":46300,"volume":2392733,"rsi_14":39.53,"sma_20":48182.5,"sma_60":51223.33,"sma_120":56206.67},{"date":"2026-05-07","open":47250,"high":47500,"low":45000,"close":45250,"volume":3342858,"rsi_14":23.31,"sma_20":48125.0,"sma_60":51002.5,"sma_120":56092.92},{"date":"2026-05-08","open":45950,"high":47400,"low":45600,"close":46000,"volume":3381737,"rsi_14":20.89,"sma_20":48032.5,"sma_60":50799.17,"sma_120":55988.75},{"date":"2026-05-11","open":46350,"high":46400,"low":44600,"close":44700,"volume":2628330,"rsi_14":19.19,"sma_20":47902.5,"sma_60":50607.5,"sma_120":55873.75},{"date":"2026-05-12","open":45000,"high":45100,"low":42650,"close":43550,"volume":2900712,"rsi_14":19.19,"sma_20":47695.0,"sma_60":50375.0,"sma_120":55743.33},{"date":"2026-05-13","open":43950,"high":44500,"low":42300,"close":42950,"volume":2337765,"rsi_14":17.03,"sma_20":47492.5,"sma_60":50119.17,"sma_120":55604.58},{"date":"2026-05-14","open":43000,"high":45950,"low":43000,"close":45950,"volume":3640858,"rsi_14":39.22,"sma_20":47385.0,"sma_60":49903.33,"sma_120":55488.33},{"date":"2026-05-15","open":46400,"high":46400,"low":43300,"close":44000,"volume":2235112,"rsi_14":33.7,"sma_20":47105.0,"sma_60":49656.67,"sma_120":55355.83},{"date":"2026-05-18","open":43750,"high":43750,"low":41600,"close":42450,"volume":1876958,"rsi_14":30.95,"sma_20":46697.5,"sma_60":49407.5,"sma_120":55163.75},{"date":"2026-05-19","open":42350,"high":43350,"low":40950,"close":41600,"volume":1545131,"rsi_14":27.39,"sma_20":46277.5,"sma_60":49140.83,"sma_120":54977.08},{"date":"2026-05-20","open":41850,"high":42400,"low":39800,"close":40150,"volume":2019858,"rsi_14":23.15,"sma_20":45842.5,"sma_60":48845.0,"sma_120":54787.5},{"date":"2026-05-21","open":40550,"high":42100,"low":40500,"close":41800,"volume":1732522,"rsi_14":31.03,"sma_20":45485.0,"sma_60":48573.33,"sma_120":54615.0},{"date":"2026-05-22","open":42000,"high":42600,"low":41450,"close":41850,"volume":1413790,"rsi_14":33.33,"sma_20":45155.0,"sma_60":48305.83,"sma_120":54424.58},{"date":"2026-05-26","open":42300,"high":42350,"low":40950,"close":41450,"volume":1507976,"rsi_14":32.93,"sma_20":44807.5,"sma_60":48040.0,"sma_120":54211.67},{"date":"2026-05-27","open":41000,"high":41350,"low":40150,"close":40500,"volume":1652378,"rsi_14":32.63,"sma_20":44430.0,"sma_60":47691.67,"sma_120":53995.83},{"date":"2026-05-28","open":40300,"high":41300,"low":38500,"close":40100,"volume":2571868,"rsi_14":33.96,"sma_20":44012.5,"sma_60":47321.67,"sma_120":53802.5},{"date":"2026-05-29","open":40450,"high":44000,"low":40450,"close":41950,"volume":7448112,"rsi_14":38.19,"sma_20":43667.5,"sma_60":47084.17,"sma_120":53628.75},{"date":"2026-06-01","open":43000,"high":48500,"low":41300,"close":42700,"volume":11795777,"rsi_14":43.98,"sma_20":43382.5,"sma_60":47011.67,"sma_120":53457.92},{"date":"2026-06-02","open":43300,"high":43300,"low":41100,"close":42550,"volume":3434966,"rsi_14":46.79,"sma_20":43145.0,"sma_60":46867.5,"sma_120":53318.33},{"date":"2026-06-04","open":41850,"high":42750,"low":41350,"close":42000,"volume":2029148,"rsi_14":46.95,"sma_20":42890.0,"sma_60":46674.17,"sma_120":53165.83},{"date":"2026-06-05","open":41250,"high":41500,"low":39800,"close":40250,"volume":1968515,"rsi_14":30.07,"sma_20":42587.5,"sma_60":46505.0,"sma_120":53004.58},{"date":"2026-06-08","open":37850,"high":39800,"low":37750,"close":38600,"volume":2625755,"rsi_14":30.71,"sma_20":42255.0,"sma_60":46285.0,"sma_120":52826.25},{"date":"2026-06-09","open":38850,"high":40100,"low":38700,"close":39500,"volume":2013579,"rsi_14":38.95,"sma_20":41930.0,"sma_60":46095.0,"sma_120":52658.75},{"date":"2026-06-10","open":38700,"high":39100,"low":37400,"close":38150,"volume":2127595,"rsi_14":37.55,"sma_20":41602.5,"sma_60":45890.83,"sma_120":52459.17},{"date":"2026-06-11","open":37150,"high":39700,"low":36500,"close":39300,"volume":2013343,"rsi_14":46.86,"sma_20":41390.0,"sma_60":45702.5,"sma_120":52288.33},{"date":"2026-06-12","open":41350,"high":43000,"low":40300,"close":41500,"volume":4079208,"rsi_14":48.94,"sma_20":41317.5,"sma_60":45557.5,"sma_120":52137.5},{"date":"2026-06-15","open":41600,"high":41700,"low":40550,"close":40750,"volume":1908601,"rsi_14":46.28,"sma_20":41057.5,"sma_60":45381.67,"sma_120":51983.75},{"date":"2026-06-16","open":41100,"high":41400,"low":40450,"close":40450,"volume":1427296,"rsi_14":46.6,"sma_20":40880.0,"sma_60":45197.5,"sma_120":51832.5},{"date":"2026-06-17","open":40500,"high":41250,"low":39600,"close":40550,"volume":1138416,"rsi_14":51.79,"sma_20":40552.5,"sma_60":44225.0,"sma_120":50700.42},{"date":"2026-06-18","open":40200,"high":40200,"low":39250,"close":39300,"volume":1196377,"rsi_14":47.28,"sma_20":40670.0,"sma_60":44861.67,"sma_120":51524.58},{"date":"2026-06-19","open":39300,"high":39700,"low":37500,"close":37750,"volume":2414692,"rsi_14":35.42,"sma_20":40550.0,"sma_60":44709.17,"sma_120":51320.0},{"date":"2026-06-22","open":38250,"high":38500,"low":36800,"close":36800,"volume":1352403,"rsi_14":29.79,"sma_20":40300.0,"sma_60":44519.17,"sma_120":51119.17},{"date":"2026-06-23","open":36550,"high":37100,"low":34250,"close":34250,"volume":1929040,"rsi_14":25.59,"sma_20":39920.0,"sma_60":44272.5,"sma_120":50912.92},{"date":"2026-06-24","open":34100,"high":34600,"low":33500,"close":34000,"volume":1655613,"rsi_14":26.05,"sma_20":39547.5,"sma_60":44028.33,"sma_120":50702.92},{"date":"2026-06-25","open":34450,"high":35800,"low":34200,"close":34250,"volume":1678291,"rsi_14":30.26,"sma_20":39235.0,"sma_60":43785.83,"sma_120":50480.83},{"date":"2026-06-26","open":34550,"high":34600,"low":32250,"close":33150,"volume":1776988,"rsi_14":31.4,"sma_20":38887.5,"sma_60":43553.33,"sma_120":50226.25},{"date":"2026-06-29","open":33050,"high":36300,"low":32600,"close":35850,"volume":1802862,"rsi_14":38.91,"sma_20":38582.5,"sma_60":43387.5,"sma_120":49960.83},{"date":"2026-06-30","open":35800,"high":35900,"low":34550,"close":34550,"volume":1238767,"rsi_14":39.02,"sma_20":38175.0,"sma_60":43159.17,"sma_120":49719.58},{"date":"2026-07-01","open":35350,"high":36100,"low":34400,"close":34800,"volume":1541412,"rsi_14":35.48,"sma_20":37787.5,"sma_60":42982.5,"sma_120":49467.08},{"date":"2026-07-02","open":34800,"high":36350,"low":33800,"close":35250,"volume":2227923,"rsi_14":27.27,"sma_20":37450.0,"sma_60":42816.67,"sma_120":49223.33},{"date":"2026-07-03","open":35950,"high":36250,"low":33850,"close":35500,"volume":1867705,"rsi_14":30.19,"sma_20":37212.5,"sma_60":42660.83,"sma_120":48984.17},{"date":"2026-07-06","open":35500,"high":36300,"low":34850,"close":35600,"volume":1289188,"rsi_14":31.42,"sma_20":37062.5,"sma_60":42480.83,"sma_120":48758.33},{"date":"2026-07-07","open":35600,"high":35950,"low":34400,"close":35400,"volume":1704255,"rsi_14":30.42,"sma_20":36857.5,"sma_60":42273.33,"sma_120":48547.5},{"date":"2026-07-08","open":35450,"high":35950,"low":33400,"close":34650,"volume":2205415,"rsi_14":31.62,"sma_20":36682.5,"sma_60":42062.5,"sma_120":48312.92},{"date":"2026-07-09","open":34700,"high":35100,"low":33400,"close":33650,"volume":1897906,"rsi_14":33.06,"sma_20":36400.0,"sma_60":41828.33,"sma_120":48074.17},{"date":"2026-07-10","open":34150,"high":36350,"low":34150,"close":35350,"volume":2167200,"rsi_14":44.36,"sma_20":36092.5,"sma_60":41634.17,"sma_120":47834.58},{"date":"2026-07-13","open":35400,"high":36100,"low":34450,"close":34750,"volume":1677515,"rsi_14":52.29,"sma_20":35792.5,"sma_60":41411.67,"sma_120":47592.5},{"date":"2026-07-14","open":35050,"high":35050,"low":33700,"close":33850,"volume":2147915,"rsi_14":49.35,"sma_20":35462.5,"sma_60":41149.17,"sma_120":47343.75},{"date":"2026-07-15","open":34600,"high":35950,"low":34550,"close":34900,"volume":1890167,"rsi_14":52.63,"sma_20":35180.0,"sma_60":40887.5,"sma_120":47122.92},{"date":"2026-07-16","open":34700,"high":36450,"low":34150,"close":35900,"volume":2680070,"rsi_14":61.22,"sma_20":35010.0,"sma_60":40652.5,"sma_120":46916.25},{"date":"2026-07-20","open":35600,"high":36200,"low":34350,"close":35050,"volume":1867585,"rsi_14":46.15,"sma_20":34875.0,"sma_60":40422.5,"sma_120":46729.17},{"date":"2026-07-21","open":34900,"high":35900,"low":34250,"close":35300,"volume":1324450,"rsi_14":54.01,"sma_20":34800.0,"sma_60":40195.0,"sma_120":46538.33},{"date":"2026-07-22","open":35750,"high":36650,"low":35400,"close":35500,"volume":1749428,"rsi_14":53.76,"sma_20":34862.5,"sma_60":39979.17,"sma_120":46341.67},{"date":"2026-07-23","open":36100,"high":37175,"low":35550,"close":37150,"volume":2251715,"rsi_14":59.05,"sma_20":35020.0,"sma_60":39791.67,"sma_120":46162.08},{"date":"2026-07-24","open":36450,"high":36800,"low":35500,"close":36200,"volume":1679130,"rsi_14":53.12,"sma_20":35117.5,"sma_60":39594.17,"sma_120":45973.75},{"date":"2026-07-27","open":36950,"high":37500,"low":35850,"close":37050,"volume":1800149,"rsi_14":56.07,"sma_20":35312.5,"sma_60":39404.17,"sma_120":45799.17},{"date":"2026-07-28","open":36400,"high":37100,"low":35250,"close":35650,"volume":2003037,"rsi_14":50.95,"sma_20":35302.5,"sma_60":39184.17,"sma_120":45597.08},{"date":"2026-07-29","open":36200,"high":37900,"low":34650,"close":35300,"volume":4912823,"rsi_14":52.55,"sma_20":35340.0,"sma_60":38965.83,"sma_120":45413.75},{"date":"2026-07-30","open":35000,"high":37050,"low":34750,"close":36150,"volume":2599309,"rsi_14":59.92,"sma_20":35407.5,"sma_60":38780.0,"sma_120":45203.33},{"date":"2026-07-31","open":37050,"high":37600,"low":35750,"close":37400,"volume":3029760,"rsi_14":58.44,"sma_20":35515.0,"sma_60":38618.33,"sma_120":45028.33},{"date":"2026-08-03","open":36650,"high":37500,"low":35900,"close":37200,"volume":1702786,"rsi_14":60.43,"sma_20":35600.0,"sma_60":38466.67,"sma_120":44845.0},{"date":"2026-08-04","open":37600,"high":38000,"low":36700,"close":37900,"volume":2281800,"rsi_14":67.53,"sma_20":35715.0,"sma_60":38344.17,"sma_120":44673.33},{"date":"2026-08-05","open":38100,"high":39350,"low":38000,"close":38150,"volume":2573345,"rsi_14":65.12,"sma_20":35852.5,"sma_60":38213.33,"sma_120":44506.25},{"date":"2026-08-06","open":38350,"high":38400,"low":36750,"close":38300,"volume":2375197,"rsi_14":62.12,"sma_20":36035.0,"sma_60":38106.67,"sma_120":44357.08},{"date":"2026-08-07","open":38300,"high":40600,"low":37800,"close":39900,"volume":3984335,"rsi_14":72.77,"sma_20":36347.5,"sma_60":38045.83,"sma_120":44210.42},{"date":"2026-08-10","open":39850,"high":39850,"low":38500,"close":39550,"volume":1963362,"rsi_14":69.77,"sma_20":36557.5,"sma_60":37989.17,"sma_120":44054.17},{"date":"2026-08-11","open":39450,"high":41000,"low":39200,"close":40700,"volume":2642980,"rsi_14":72.22,"sma_20":36855.0,"sma_60":37901.67,"sma_120":43902.5},{"date":"2026-08-12","open":40700,"high":41450,"low":39500,"close":39550,"volume":2365015,"rsi_14":60.71,"sma_20":37140.0,"sma_60":37827.5,"sma_120":43742.08},{"date":"2026-08-13","open":39800,"high":40400,"low":39150,"close":40100,"volume":2630545,"rsi_14":68.06,"sma_20":37400.0,"sma_60":37788.33,"sma_120":43597.92},{"date":"2026-08-14","open":40100,"high":41400,"low":39500,"close":40000,"volume":2102824,"rsi_14":64.68,"sma_20":37605.0,"sma_60":37761.67,"sma_120":43451.25},{"date":"2026-08-18","open":39650,"high":39850,"low":37650,"close":38250,"volume":2398728,"rsi_14":62.5,"sma_20":37765.0,"sma_60":37730.0,"sma_120":43287.5},{"date":"2026-08-19","open":37150,"high":37750,"low":36450,"close":37400,"volume":1405409,"rsi_14":59.63,"sma_20":37870.0,"sma_60":37656.67,"sma_120":43115.0},{"date":"2026-08-20","open":37450,"high":39400,"low":37450,"close":38700,"volume":2130101,"rsi_14":61.23,"sma_20":38030.0,"sma_60":37604.17,"sma_120":42955.0},{"date":"2026-08-21","open":38150,"high":38750,"low":33600,"close":35800,"volume":10109356,"rsi_14":43.85,"sma_20":37962.5,"sma_60":37510.0,"sma_120":42775.0},{"date":"2026-08-24","open":35000,"high":36500,"low":34950,"close":35800,"volume":3756429,"rsi_14":44.53,"sma_20":37942.5,"sma_60":37431.67,"sma_120":42561.67},{"date":"2026-08-25","open":35750,"high":36250,"low":34200,"close":36050,"volume":1763875,"rsi_14":42.51,"sma_20":37892.5,"sma_60":37364.17,"sma_120":42342.92},{"date":"2026-08-26","open":36100,"high":36650,"low":35650,"close":36350,"volume":1483801,"rsi_14":42.74,"sma_20":37927.5,"sma_60":37270.83,"sma_120":42177.5},{"date":"2026-08-27","open":36700,"high":37250,"low":35850,"close":36000,"volume":1259525,"rsi_14":40.87,"sma_20":37962.5,"sma_60":37159.17,"sma_120":42085.42},{"date":"2026-08-28","open":35850,"high":36850,"low":35750,"close":36850,"volume":1489779,"rsi_14":37.13,"sma_20":37997.5,"sma_60":37064.17,"sma_120":41965.83},{"date":"2026-08-31","open":36350,"high":36750,"low":35550,"close":36550,"volume":1428200,"rsi_14":37.29,"sma_20":37955.0,"sma_60":36973.33,"sma_120":41823.75},{"date":"2026-09-01","open":36200,"high":37100,"low":36200,"close":36500,"volume":1086928,"rsi_14":30.37,"sma_20":37920.0,"sma_60":36910.83,"sma_120":41707.92},{"date":"2026-09-02","open":35800,"high":36450,"low":35100,"close":35100,"volume":1501779,"rsi_14":29.68,"sma_20":37780.0,"sma_60":36852.5,"sma_120":41568.75},{"date":"2026-09-03","open":35350,"high":36150,"low":34650,"close":35350,"volume":4093076,"rsi_14":27.7,"sma_20":37640.0,"sma_60":36783.33,"sma_120":41439.17},{"date":"2026-09-04","open":35700,"high":36300,"low":35600,"close":36200,"volume":1535335,"rsi_14":33.33,"sma_20":37535.0,"sma_60":36750.83,"sma_120":41320.83},{"date":"2026-09-07","open":36550,"high":36700,"low":35850,"close":36550,"volume":1295033,"rsi_14":41.5,"sma_20":37367.5,"sma_60":36705.0,"sma_120":41203.75},{"date":"2026-09-08","open":36900,"high":36900,"low":35400,"close":35400,"volume":1587142,"rsi_14":40.29,"sma_20":37160.0,"sma_60":36603.33,"sma_120":41080.42},{"date":"2026-09-09","open":35400,"high":35600,"low":34950,"close":35050,"volume":1299529,"rsi_14":30.48,"sma_20":36877.5,"sma_60":36508.33,"sma_120":40945.0},{"date":"2026-09-10","open":34750,"high":35100,"low":34500,"close":34900,"volume":1752207,"rsi_14":43.18,"sma_20":36645.0,"sma_60":36415.83,"sma_120":40806.67},{"date":"2026-09-11","open":34200,"high":34850,"low":33800,"close":34500,"volume":1185883,"rsi_14":40.71,"sma_20":36365.0,"sma_60":36315.0,"sma_120":40677.5},{"date":"2026-09-14","open":34000,"high":34950,"low":33500,"close":34550,"volume":937161,"rsi_14":38.97,"sma_20":36092.5,"sma_60":36235.83,"sma_120":40548.75},{"date":"2026-09-15","open":34150,"high":34850,"low":34150,"close":34700,"volume":686046,"rsi_14":37.59,"sma_20":35915.0,"sma_60":36185.0,"sma_120":40447.08},{"date":"2026-09-16","open":34200,"high":34350,"low":33350,"close":33650,"volume":1615415,"rsi_14":34.01,"sma_20":35727.5,"sma_60":36132.5,"sma_120":40325.83},{"date":"2026-09-17","open":33650,"high":34000,"low":33350,"close":33800,"volume":1283101,"rsi_14":27.07,"sma_20":35482.5,"sma_60":36125.0,"sma_120":40198.75},{"date":"2026-09-18","open":34000,"high":34150,"low":33300,"close":33600,"volume":1500065,"rsi_14":27.48,"sma_20":35372.5,"sma_60":36118.33,"sma_120":40073.33},{"date":"2026-09-21","open":33600,"high":33600,"low":32800,"close":33400,"volume":1145771,"rsi_14":26.87,"sma_20":35252.5,"sma_60":36104.17,"sma_120":39945.0},{"date":"2026-09-22","open":33500,"high":34600,"low":33400,"close":34250,"volume":1587572,"rsi_14":43.09,"sma_20":35162.5,"sma_60":36122.5,"sma_120":39837.92},{"date":"2026-09-23","open":34200,"high":34600,"low":33400,"close":33800,"volume":1380964,"rsi_14":37.8,"sma_20":35035.0,"sma_60":36088.33,"sma_120":39737.92},{"date":"2026-09-28","open":33550,"high":34500,"low":33500,"close":33950,"volume":1034523,"rsi_14":30.09,"sma_20":34932.5,"sma_60":36078.33,"sma_120":39618.75},{"date":"2026-09-29","open":34100,"high":34150,"low":33400,"close":33750,"volume":1151814,"rsi_14":24.55,"sma_20":34777.5,"sma_60":36060.83,"sma_120":39521.67},{"date":"2026-09-30","open":33850,"high":34100,"low":33450,"close":33600,"volume":876054,"rsi_14":30.0,"sma_20":34630.0,"sma_60":36033.33,"sma_120":39425.0},{"date":"2026-10-01","open":33600,"high":33750,"low":33200,"close":33600,"volume":736254,"rsi_14":32.53,"sma_20":34485.0,"sma_60":36001.67,"sma_120":39331.25},{"date":"2026-10-02","open":33550,"high":33600,"low":33050,"close":33400,"volume":1164476,"rsi_14":32.14,"sma_20":34400.0,"sma_60":35965.0,"sma_120":39222.92},{"date":"2026-10-06","open":33700,"high":33750,"low":33300,"close":33550,"volume":1187823,"rsi_14":37.97,"sma_20":34310.0,"sma_60":35934.17,"sma_120":39103.75},{"date":"2026-10-07","open":33550,"high":33750,"low":32850,"close":32900,"volume":1223719,"rsi_14":31.87,"sma_20":34145.0,"sma_60":35905.0,"sma_120":38983.75},{"date":"2026-10-08","open":32900,"high":32900,"low":32200,"close":32400,"volume":1712465,"rsi_14":26.53,"sma_20":33937.5,"sma_60":35884.17,"sma_120":38856.25},{"date":"2026-10-12","open":32300,"high":32600,"low":31650,"close":31900,"volume":1704248,"rsi_14":29.89,"sma_20":33762.5,"sma_60":35826.67,"sma_120":38730.42},{"date":"2026-10-13","open":31050,"high":31500,"low":30250,"close":31300,"volume":2120019,"rsi_14":23.96,"sma_20":33575.0,"sma_60":35769.17,"sma_120":38590.42},{"date":"2026-10-14","open":31300,"high":32100,"low":31150,"close":31650,"volume":1304871,"rsi_14":30.3,"sma_20":33412.5,"sma_60":35732.5,"sma_120":38440.83},{"date":"2026-10-15","open":30950,"high":31700,"low":30350,"close":30850,"volume":2034489,"rsi_14":27.03,"sma_20":33230.0,"sma_60":35665.0,"sma_120":38276.25},{"date":"2026-10-16","open":30700,"high":32700,"low":30650,"close":31700,"volume":1763035,"rsi_14":27.03,"sma_20":33087.5,"sma_60":35595.0,"sma_120":38123.75},{"date":"2026-10-19","open":31800,"high":32100,"low":31150,"close":32050,"volume":1048996,"rsi_14":33.94,"sma_20":32955.0,"sma_60":35545.0,"sma_120":37983.75},{"date":"2026-10-20","open":31700,"high":32400,"low":31100,"close":31350,"volume":993393,"rsi_14":28.33,"sma_20":32840.0,"sma_60":35479.17,"sma_120":37837.08},{"date":"2026-10-21","open":31850,"high":31850,"low":30750,"close":30950,"volume":1273530,"rsi_14":27.42,"sma_20":32697.5,"sma_60":35403.33,"sma_120":37691.25},{"date":"2026-10-22","open":30400,"high":30875,"low":30000,"close":30200,"volume":1009913,"rsi_14":25.0,"sma_20":32527.5,"sma_60":35287.5,"sma_120":37539.58},{"date":"2026-10-23","open":29850,"high":30300,"low":29700,"close":29850,"volume":1348597}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":884.39,"pbr":0.88,"per":33.75,"roa":0.06,"roe":0.12,"grade":"C","comment":"PER 33.87배, ROE 0.12%","revenue":8247637405164.0,"analysis":"PER 33.9배입니다. ROE 0.1%입니다. 시가총액 13.27조. 매출 8.25조, 영업이익 9291.24억.","eps_basis":"TTM","debt_ratio":0.8358825964388495,"market_cap":13223550000000,"net_income":390626813118.0,"total_debt":12599593717147.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":27672994899114.0,"total_equity":15073401181967.0,"profit_margin":4.74,"revenue_basis":"TTM","dividend_yield":0.16,"net_income_basis":"TTM","operating_income":929123712999.0,"operating_margin":11.27,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":29850.0,"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":16197.0},{"date":"2016-10-25","close":16518.0},{"date":"2016-10-26","close":16237.0},{"date":"2016-10-27","close":16318.0},{"date":"2016-10-28","close":15977.0},{"date":"2016-10-31","close":15334.0},{"date":"2016-11-01","close":14973.0},{"date":"2016-11-02","close":14311.0},{"date":"2016-11-03","close":14331.0},{"date":"2016-11-04","close":14692.0},{"date":"2016-11-07","close":14792.0},{"date":"2016-11-08","close":14913.0},{"date":"2016-11-09","close":14311.0},{"date":"2016-11-10","close":15997.0},{"date":"2016-11-11","close":15615.0},{"date":"2016-11-14","close":15214.0},{"date":"2016-11-15","close":15254.0},{"date":"2016-11-16","close":16117.0},{"date":"2016-11-17","close":16258.0},{"date":"2016-11-18","close":16197.0},{"date":"2016-11-21","close":15856.0},{"date":"2016-11-22","close":16418.0},{"date":"2016-11-23","close":16438.0},{"date":"2016-11-24","close":16197.0},{"date":"2016-11-25","close":16318.0},{"date":"2016-11-28","close":15936.0},{"date":"2016-11-29","close":16017.0},{"date":"2016-11-30","close":15595.0},{"date":"2016-12-01","close":15394.0},{"date":"2016-12-02","close":15113.0},{"date":"2016-12-05","close":14993.0},{"date":"2016-12-06","close":15073.0},{"date":"2016-12-07","close":15073.0},{"date":"2016-12-08","close":15314.0},{"date":"2016-12-09","close":15936.0},{"date":"2016-12-12","close":15977.0},{"date":"2016-12-13","close":15896.0},{"date":"2016-12-14","close":15796.0},{"date":"2016-12-15","close":15675.0},{"date":"2016-12-16","close":15555.0},{"date":"2016-12-19","close":15696.0},{"date":"2016-12-20","close":15435.0},{"date":"2016-12-21","close":15274.0},{"date":"2016-12-22","close":15013.0},{"date":"2016-12-23","close":15053.0},{"date":"2016-12-26","close":15073.0},{"date":"2016-12-27","close":15013.0},{"date":"2016-12-28","close":15154.0},{"date":"2016-12-29","close":15455.0},{"date":"2017-01-02","close":15394.0},{"date":"2017-01-03","close":16057.0},{"date":"2017-01-04","close":16920.0},{"date":"2017-01-05","close":16860.0},{"date":"2017-01-06","close":16800.0},{"date":"2017-01-09","close":16619.0},{"date":"2017-01-10","close":16458.0},{"date":"2017-01-11","close":16699.0},{"date":"2017-01-12","close":16438.0},{"date":"2017-01-13","close":16840.0},{"date":"2017-01-16","close":16579.0},{"date":"2017-01-17","close":16438.0},{"date":"2017-01-18","close":16278.0},{"date":"2017-01-19","close":16518.0},{"date":"2017-01-20","close":16137.0},{"date":"2017-01-23","close":15856.0},{"date":"2017-01-24","close":15816.0},{"date":"2017-01-25","close":15274.0},{"date":"2017-01-26","close":15475.0},{"date":"2017-01-31","close":15595.0},{"date":"2017-02-01","close":15736.0},{"date":"2017-02-02","close":15595.0},{"date":"2017-02-03","close":15655.0},{"date":"2017-02-06","close":15515.0},{"date":"2017-02-07","close":15716.0},{"date":"2017-02-08","close":16017.0},{"date":"2017-02-09","close":17141.0},{"date":"2017-02-10","close":17081.0},{"date":"2017-02-13","close":16880.0},{"date":"2017-02-14","close":17040.0},{"date":"2017-02-15","close":17040.0},{"date":"2017-02-16","close":16539.0},{"date":"2017-02-17","close":17000.0},{"date":"2017-02-20","close":17020.0},{"date":"2017-02-21","close":17743.0},{"date":"2017-02-22","close":17964.0},{"date":"2017-02-23","close":17643.0},{"date":"2017-02-24","close":17683.0},{"date":"2017-02-27","close":17221.0},{"date":"2017-02-28","close":17141.0},{"date":"2017-03-02","close":17121.0},{"date":"2017-03-03","close":17221.0},{"date":"2017-03-06","close":16820.0},{"date":"2017-03-07","close":16800.0},{"date":"2017-03-08","close":16659.0},{"date":"2017-03-09","close":16619.0},{"date":"2017-03-10","close":17121.0},{"date":"2017-03-13","close":17020.0},{"date":"2017-03-14","close":16759.0},{"date":"2017-03-15","close":16498.0},{"date":"2017-03-16","close":16820.0},{"date":"2017-03-17","close":16860.0},{"date":"2017-03-20","close":17040.0},{"date":"2017-03-21","close":17281.0},{"date":"2017-03-22","close":17382.0},{"date":"2017-03-23","close":17241.0},{"date":"2017-03-24","close":16880.0},{"date":"2017-03-27","close":16639.0},{"date":"2017-03-28","close":16699.0},{"date":"2017-03-29","close":16820.0},{"date":"2017-03-30","close":16619.0},{"date":"2017-03-31","close":16679.0},{"date":"2017-04-03","close":17462.0},{"date":"2017-04-04","close":17201.0},{"date":"2017-04-05","close":17241.0},{"date":"2017-04-06","close":16960.0},{"date":"2017-04-07","close":17382.0},{"date":"2017-04-10","close":17040.0},{"date":"2017-04-11","close":17201.0},{"date":"2017-04-12","close":17241.0},{"date":"2017-04-13","close":17663.0},{"date":"2017-04-14","close":17823.0},{"date":"2017-04-17","close":17883.0},{"date":"2017-04-18","close":17703.0},{"date":"2017-04-19","close":17502.0},{"date":"2017-04-20","close":18225.0},{"date":"2017-04-21","close":18064.0},{"date":"2017-04-24","close":18104.0},{"date":"2017-04-25","close":18225.0},{"date":"2017-04-26","close":18586.0},{"date":"2017-04-27","close":18345.0},{"date":"2017-04-28","close":18144.0},{"date":"2017-05-02","close":18586.0},{"date":"2017-05-04","close":18867.0},{"date":"2017-05-08","close":19068.0},{"date":"2017-05-10","close":18867.0},{"date":"2017-05-11","close":19108.0},{"date":"2017-05-12","close":19228.0},{"date":"2017-05-15","close":18827.0},{"date":"2017-05-16","close":19108.0},{"date":"2017-05-17","close":19108.0},{"date":"2017-05-18","close":19108.0},{"date":"2017-05-19","close":19670.0},{"date":"2017-05-22","close":19971.0},{"date":"2017-05-23","close":19870.0},{"date":"2017-05-24","close":19971.0},{"date":"2017-05-25","close":19790.0},{"date":"2017-05-26","close":20011.0},{"date":"2017-05-29","close":19911.0},{"date":"2017-05-30","close":19690.0},{"date":"2017-05-31","close":19830.0},{"date":"2017-06-01","close":19830.0},{"date":"2017-06-02","close":20232.0},{"date":"2017-06-05","close":20974.0},{"date":"2017-06-07","close":21677.0},{"date":"2017-06-08","close":21777.0},{"date":"2017-06-09","close":22038.0},{"date":"2017-06-12","close":21075.0},{"date":"2017-06-13","close":21456.0},{"date":"2017-06-14","close":21356.0},{"date":"2017-06-15","close":21175.0},{"date":"2017-06-16","close":20653.0},{"date":"2017-06-19","close":20834.0},{"date":"2017-06-20","close":20372.0},{"date":"2017-06-21","close":19830.0},{"date":"2017-06-22","close":19670.0},{"date":"2017-06-23","close":20372.0},{"date":"2017-06-26","close":20111.0},{"date":"2017-06-27","close":20834.0},{"date":"2017-06-28","close":20232.0},{"date":"2017-06-29","close":20372.0},{"date":"2017-06-30","close":20372.0},{"date":"2017-07-03","close":19951.0},{"date":"2017-07-04","close":19730.0},{"date":"2017-07-05","close":20573.0},{"date":"2017-07-06","close":20894.0},{"date":"2017-07-07","close":20392.0},{"date":"2017-07-10","close":20473.0},{"date":"2017-07-11","close":20172.0},{"date":"2017-07-12","close":19770.0},{"date":"2017-07-13","close":20051.0},{"date":"2017-07-14","close":19870.0},{"date":"2017-07-17","close":20172.0},{"date":"2017-07-18","close":20774.0},{"date":"2017-07-19","close":21075.0},{"date":"2017-07-20","close":21075.0},{"date":"2017-07-21","close":21677.0},{"date":"2017-07-24","close":21878.0},{"date":"2017-07-25","close":21577.0},{"date":"2017-07-26","close":21175.0},{"date":"2017-07-27","close":21978.0},{"date":"2017-07-28","close":22279.0},{"date":"2017-07-31","close":24086.0},{"date":"2017-08-01","close":23684.0},{"date":"2017-08-02","close":22982.0},{"date":"2017-08-03","close":22982.0},{"date":"2017-08-04","close":22179.0},{"date":"2017-08-07","close":22179.0},{"date":"2017-08-08","close":22279.0},{"date":"2017-08-09","close":21777.0},{"date":"2017-08-10","close":21777.0},{"date":"2017-08-11","close":22078.0},{"date":"2017-08-14","close":22681.0},{"date":"2017-08-16","close":22982.0},{"date":"2017-08-17","close":22982.0},{"date":"2017-08-18","close":22781.0},{"date":"2017-08-21","close":22881.0},{"date":"2017-08-22","close":23182.0},{"date":"2017-08-23","close":23082.0},{"date":"2017-08-24","close":23383.0},{"date":"2017-08-25","close":23584.0},{"date":"2017-08-28","close":23684.0},{"date":"2017-08-29","close":23885.0},{"date":"2017-08-30","close":24487.0},{"date":"2017-08-31","close":24688.0},{"date":"2017-09-01","close":24487.0},{"date":"2017-09-04","close":23985.0},{"date":"2017-09-05","close":25189.0},{"date":"2017-09-06","close":25691.0},{"date":"2017-09-07","close":25491.0},{"date":"2017-09-08","close":25992.0},{"date":"2017-09-11","close":26193.0},{"date":"2017-09-12","close":26193.0},{"date":"2017-09-13","close":25591.0},{"date":"2017-09-14","close":26494.0},{"date":"2017-09-15","close":27197.0},{"date":"2017-09-18","close":27197.0},{"date":"2017-09-19","close":27498.0},{"date":"2017-09-20","close":28602.0},{"date":"2017-09-21","close":28501.0},{"date":"2017-09-22","close":27799.0},{"date":"2017-09-25","close":27799.0},{"date":"2017-09-26","close":28301.0},{"date":"2017-09-27","close":28200.0},{"date":"2017-09-28","close":28000.0},{"date":"2017-09-29","close":28903.0},{"date":"2017-10-10","close":29906.0},{"date":"2017-10-11","close":30207.0},{"date":"2017-10-12","close":32014.0},{"date":"2017-10-13","close":30609.0},{"date":"2017-10-16","close":31311.0},{"date":"2017-10-17","close":31612.0},{"date":"2017-10-18","close":29806.0},{"date":"2017-10-19","close":29505.0},{"date":"2017-10-20","close":30107.0},{"date":"2017-10-23","close":30308.0},{"date":"2017-10-24","close":30107.0},{"date":"2017-10-25","close":29304.0},{"date":"2017-10-26","close":28100.0},{"date":"2017-10-27","close":28802.0},{"date":"2017-10-30","close":28501.0},{"date":"2017-10-31","close":28903.0},{"date":"2017-11-01","close":30308.0},{"date":"2017-11-02","close":30107.0},{"date":"2017-11-03","close":30609.0},{"date":"2017-11-06","close":30709.0},{"date":"2017-11-07","close":30910.0},{"date":"2017-11-08","close":31612.0},{"date":"2017-11-09","close":30609.0},{"date":"2017-11-10","close":30609.0},{"date":"2017-11-13","close":30910.0},{"date":"2017-11-14","close":31111.0},{"date":"2017-11-15","close":30910.0},{"date":"2017-11-16","close":31010.0},{"date":"2017-11-17","close":31612.0},{"date":"2017-11-20","close":32114.0},{"date":"2017-11-21","close":32315.0},{"date":"2017-11-22","close":31010.0},{"date":"2017-11-23","close":30007.0},{"date":"2017-11-24","close":29706.0},{"date":"2017-11-27","close":29605.0},{"date":"2017-11-28","close":29204.0},{"date":"2017-11-29","close":29103.0},{"date":"2017-11-30","close":27397.0},{"date":"2017-12-01","close":28100.0},{"date":"2017-12-04","close":28000.0},{"date":"2017-12-05","close":28200.0},{"date":"2017-12-06","close":27698.0},{"date":"2017-12-07","close":27197.0},{"date":"2017-12-08","close":27799.0},{"date":"2017-12-11","close":28100.0},{"date":"2017-12-12","close":28301.0},{"date":"2017-12-13","close":28301.0},{"date":"2017-12-14","close":28903.0},{"date":"2017-12-15","close":28602.0},{"date":"2017-12-18","close":26996.0},{"date":"2017-12-19","close":27197.0},{"date":"2017-12-20","close":26795.0},{"date":"2017-12-21","close":25892.0},{"date":"2017-12-22","close":25992.0},{"date":"2017-12-26","close":25290.0},{"date":"2017-12-27","close":28000.0},{"date":"2017-12-28","close":27498.0},{"date":"2018-01-02","close":29063.4785},{"date":"2018-01-03","close":29559.4434},{"date":"2018-01-04","close":30948.1426},{"date":"2018-01-05","close":30948.1426},{"date":"2018-01-08","close":31642.4902},{"date":"2018-01-09","close":31146.5254},{"date":"2018-01-10","close":29658.6328},{"date":"2018-01-11","close":27873.1641},{"date":"2018-01-12","close":27873.1641},{"date":"2018-01-15","close":28765.9004},{"date":"2018-01-16","close":27873.1641},{"date":"2018-01-17","close":26583.6582},{"date":"2018-01-18","close":26881.2363},{"date":"2018-01-19","close":27377.1992},{"date":"2018-01-22","close":26881.2363},{"date":"2018-01-23","close":27079.6211},{"date":"2018-01-24","close":26782.043},{"date":"2018-01-25","close":26782.043},{"date":"2018-01-26","close":27773.9707},{"date":"2018-01-29","close":27575.5859},{"date":"2018-01-30","close":27476.3945},{"date":"2018-01-31","close":27773.9707},{"date":"2018-02-01","close":28071.5508},{"date":"2018-02-02","close":28468.3203},{"date":"2018-02-05","close":26682.8496},{"date":"2018-02-06","close":25988.5},{"date":"2018-02-07","close":25095.7676},{"date":"2018-02-08","close":25095.7676},{"date":"2018-02-09","close":23409.4902},{"date":"2018-02-12","close":23409.4902},{"date":"2018-02-13","close":23607.877},{"date":"2018-02-14","close":24302.2285},{"date":"2018-02-19","close":24599.8027},{"date":"2018-02-20","close":24401.4199},{"date":"2018-02-21","close":24698.9961},{"date":"2018-02-22","close":24500.6074},{"date":"2018-02-23","close":24500.6074},{"date":"2018-02-26","close":24401.4199},{"date":"2018-02-27","close":25988.5},{"date":"2018-02-28","close":25393.3457},{"date":"2018-03-02","close":25294.1523},{"date":"2018-03-05","close":24401.4199},{"date":"2018-03-06","close":26286.082},{"date":"2018-03-07","close":25690.9238},{"date":"2018-03-08","close":26186.8848},{"date":"2018-03-09","close":26583.6582},{"date":"2018-03-12","close":26782.043},{"date":"2018-03-13","close":27873.1641},{"date":"2018-03-14","close":27178.8145},{"date":"2018-03-15","close":28071.5508},{"date":"2018-03-16","close":27972.3574},{"date":"2018-03-19","close":27278.0098},{"date":"2018-03-20","close":27575.5859},{"date":"2018-03-21","close":27377.1992},{"date":"2018-03-22","close":27377.1992},{"date":"2018-03-23","close":25889.3105},{"date":"2018-03-26","close":25988.5},{"date":"2018-03-27","close":26087.6953},{"date":"2018-03-28","close":25591.7305},{"date":"2018-03-29","close":25690.9238},{"date":"2018-03-30","close":26186.8848},{"date":"2018-04-02","close":25591.7305},{"date":"2018-04-03","close":25492.5371},{"date":"2018-04-04","close":24500.6074},{"date":"2018-04-05","close":24698.9961},{"date":"2018-04-06","close":24302.2285},{"date":"2018-04-09","close":24103.8398},{"date":"2018-04-10","close":24302.2285},{"date":"2018-04-11","close":24103.8398},{"date":"2018-04-12","close":23806.2598},{"date":"2018-04-13","close":23905.4512},{"date":"2018-04-16","close":23211.1035},{"date":"2018-04-17","close":23409.4902},{"date":"2018-04-18","close":23707.0664},{"date":"2018-04-19","close":23111.9102},{"date":"2018-04-20","close":22814.3359},{"date":"2018-04-23","close":22020.793},{"date":"2018-04-24","close":22814.3359},{"date":"2018-04-25","close":22913.5293},{"date":"2018-04-26","close":22615.9492},{"date":"2018-04-27","close":22516.752},{"date":"2018-04-30","close":22020.793},{"date":"2018-05-02","close":22715.1445},{"date":"2018-05-03","close":22516.752},{"date":"2018-05-04","close":22219.1777},{"date":"2018-05-08","close":22219.1777},{"date":"2018-05-09","close":22417.5605},{"date":"2018-05-10","close":23211.1035},{"date":"2018-05-11","close":23211.1035},{"date":"2018-05-14","close":22417.5605},{"date":"2018-05-15","close":22715.1445},{"date":"2018-05-16","close":23211.1035},{"date":"2018-05-17","close":23111.9102},{"date":"2018-05-18","close":22516.752},{"date":"2018-05-21","close":22516.752},{"date":"2018-05-23","close":22318.3691},{"date":"2018-05-24","close":22417.5605},{"date":"2018-05-25","close":22219.1777},{"date":"2018-05-28","close":21425.6348},{"date":"2018-05-29","close":21425.6348},{"date":"2018-05-30","close":20632.0938},{"date":"2018-05-31","close":20532.9043},{"date":"2018-06-01","close":20731.2852},{"date":"2018-06-04","close":21425.6348},{"date":"2018-06-05","close":22119.9863},{"date":"2018-06-07","close":22119.9863},{"date":"2018-06-08","close":22417.5605},{"date":"2018-06-11","close":22615.9492},{"date":"2018-06-12","close":22615.9492},{"date":"2018-06-14","close":22219.1777},{"date":"2018-06-15","close":21723.2129},{"date":"2018-06-18","close":21326.4453},{"date":"2018-06-19","close":21128.0566},{"date":"2018-06-20","close":21425.6348},{"date":"2018-06-21","close":21227.252},{"date":"2018-06-22","close":22615.9492},{"date":"2018-06-25","close":22615.9492},{"date":"2018-06-26","close":22219.1777},{"date":"2018-06-27","close":22020.793},{"date":"2018-06-28","close":22119.9863},{"date":"2018-06-29","close":22715.1445},{"date":"2018-07-02","close":22119.9863},{"date":"2018-07-03","close":22615.9492},{"date":"2018-07-04","close":23211.1035},{"date":"2018-07-05","close":23111.9102},{"date":"2018-07-06","close":22715.1445},{"date":"2018-07-09","close":23310.2969},{"date":"2018-07-10","close":23211.1035},{"date":"2018-07-11","close":23111.9102},{"date":"2018-07-12","close":23310.2969},{"date":"2018-07-13","close":23409.4902},{"date":"2018-07-16","close":23111.9102},{"date":"2018-07-17","close":22615.9492},{"date":"2018-07-18","close":22417.5605},{"date":"2018-07-19","close":22615.9492},{"date":"2018-07-20","close":22814.3359},{"date":"2018-07-23","close":22913.5293},{"date":"2018-07-24","close":23211.1035},{"date":"2018-07-25","close":23409.4902},{"date":"2018-07-26","close":23310.2969},{"date":"2018-07-27","close":23707.0664},{"date":"2018-07-30","close":23111.9102},{"date":"2018-07-31","close":22318.3691},{"date":"2018-08-01","close":22318.3691},{"date":"2018-08-02","close":22020.793},{"date":"2018-08-03","close":22417.5605},{"date":"2018-08-06","close":22516.752},{"date":"2018-08-07","close":23806.2598},{"date":"2018-08-08","close":23607.877},{"date":"2018-08-09","close":24897.3809},{"date":"2018-08-10","close":25393.3457},{"date":"2018-08-13","close":24599.8027},{"date":"2018-08-14","close":25294.1523},{"date":"2018-08-16","close":25294.1523},{"date":"2018-08-17","close":25194.957},{"date":"2018-08-20","close":24698.9961},{"date":"2018-08-21","close":24599.8027},{"date":"2018-08-22","close":24698.9961},{"date":"2018-08-23","close":24897.3809},{"date":"2018-08-24","close":24599.8027},{"date":"2018-08-27","close":25393.3457},{"date":"2018-08-28","close":24897.3809},{"date":"2018-08-29","close":25095.7676},{"date":"2018-08-30","close":25095.7676},{"date":"2018-08-31","close":24798.1914},{"date":"2018-09-03","close":24103.8398},{"date":"2018-09-04","close":24203.0352},{"date":"2018-09-05","close":24004.6445},{"date":"2018-09-06","close":23806.2598},{"date":"2018-09-07","close":23806.2598},{"date":"2018-09-10","close":23607.877},{"date":"2018-09-11","close":23111.9102},{"date":"2018-09-12","close":23806.2598},{"date":"2018-09-13","close":24004.6445},{"date":"2018-09-14","close":23806.2598},{"date":"2018-09-17","close":24103.8398},{"date":"2018-09-18","close":23905.4512},{"date":"2018-09-19","close":23211.1035},{"date":"2018-09-20","close":23310.2969},{"date":"2018-09-21","close":23508.6816},{"date":"2018-09-27","close":23905.4512},{"date":"2018-09-28","close":23607.877},{"date":"2018-10-01","close":23707.0664},{"date":"2018-10-02","close":22913.5293},{"date":"2018-10-04","close":22219.1777},{"date":"2018-10-05","close":21624.0195},{"date":"2018-10-08","close":21326.4453},{"date":"2018-10-10","close":20632.0938},{"date":"2018-10-11","close":19540.9727},{"date":"2018-10-12","close":20036.9414},{"date":"2018-10-15","close":19699.6797},{"date":"2018-10-16","close":19937.7461},{"date":"2018-10-17","close":19937.7461},{"date":"2018-10-18","close":19937.7461},{"date":"2018-10-19","close":20036.9414},{"date":"2018-10-22","close":20334.5137},{"date":"2018-10-23","close":19937.7461},{"date":"2018-10-24","close":19679.8418},{"date":"2018-10-25","close":18687.916},{"date":"2018-10-26","close":18033.2383},{"date":"2018-10-29","close":17378.5703},{"date":"2018-10-30","close":17953.8887},{"date":"2018-10-31","close":18172.1113},{"date":"2018-11-01","close":18469.6914},{"date":"2018-11-02","close":19481.4551},{"date":"2018-11-05","close":18945.8145},{"date":"2018-11-06","close":19164.041},{"date":"2018-11-07","close":18965.6543},{"date":"2018-11-08","close":19838.5547},{"date":"2018-11-09","close":19937.7461},{"date":"2018-11-12","close":20036.9414},{"date":"2018-11-13","close":20136.1289},{"date":"2018-11-14","close":20433.7031},{"date":"2018-11-15","close":20632.0938},{"date":"2018-11-16","close":20334.5137},{"date":"2018-11-19","close":21227.252},{"date":"2018-11-20","close":21227.252},{"date":"2018-11-21","close":21326.4453},{"date":"2018-11-22","close":21128.0566},{"date":"2018-11-23","close":21425.6348},{"date":"2018-11-26","close":22318.3691},{"date":"2018-11-27","close":21921.5977},{"date":"2018-11-28","close":22219.1777},{"date":"2018-11-29","close":22219.1777},{"date":"2018-11-30","close":22318.3691},{"date":"2018-12-03","close":22516.752},{"date":"2018-12-04","close":22516.752},{"date":"2018-12-05","close":22715.1445},{"date":"2018-12-06","close":23012.7168},{"date":"2018-12-07","close":22715.1445},{"date":"2018-12-10","close":22020.793},{"date":"2018-12-11","close":21227.252},{"date":"2018-12-12","close":21822.4043},{"date":"2018-12-13","close":22119.9863},{"date":"2018-12-14","close":21822.4043},{"date":"2018-12-17","close":21921.5977},{"date":"2018-12-18","close":21524.8301},{"date":"2018-12-19","close":21425.6348},{"date":"2018-12-20","close":20433.7031},{"date":"2018-12-21","close":20731.2852},{"date":"2018-12-24","close":20036.9414},{"date":"2018-12-26","close":19540.9727},{"date":"2018-12-27","close":20162.1289},{"date":"2018-12-28","close":20460.0879},{"date":"2019-01-02","close":20261.4453},{"date":"2019-01-03","close":20360.7676},{"date":"2019-01-04","close":20559.4082},{"date":"2019-01-07","close":20460.0879},{"date":"2019-01-08","close":19844.3008},{"date":"2019-01-09","close":20261.4453},{"date":"2019-01-10","close":20062.8066},{"date":"2019-01-11","close":20261.4453},{"date":"2019-01-14","close":19864.1641},{"date":"2019-01-15","close":19844.3008},{"date":"2019-01-16","close":19864.1641},{"date":"2019-01-17","close":19566.2031},{"date":"2019-01-18","close":19784.7051},{"date":"2019-01-21","close":19625.791},{"date":"2019-01-22","close":20261.4453},{"date":"2019-01-23","close":20360.7676},{"date":"2019-01-24","close":20261.4453},{"date":"2019-01-25","close":20360.7676},{"date":"2019-01-28","close":20261.4453},{"date":"2019-01-29","close":20261.4453},{"date":"2019-01-30","close":19844.3008},{"date":"2019-01-31","close":19725.1152},{"date":"2019-02-01","close":19784.7051},{"date":"2019-02-07","close":19665.5234},{"date":"2019-02-08","close":19506.6074},{"date":"2019-02-11","close":18990.1406},{"date":"2019-02-12","close":19069.5957},{"date":"2019-02-13","close":19486.7441},{"date":"2019-02-14","close":19963.4844},{"date":"2019-02-15","close":20162.1289},{"date":"2019-02-18","close":20261.4453},{"date":"2019-02-19","close":19864.1641},{"date":"2019-02-20","close":19804.5723},{"date":"2019-02-21","close":19645.6562},{"date":"2019-02-22","close":19725.1152},{"date":"2019-02-25","close":19526.4707},{"date":"2019-02-26","close":20559.4082},{"date":"2019-02-27","close":20857.3711},{"date":"2019-02-28","close":20559.4082},{"date":"2019-03-04","close":21552.6191},{"date":"2019-03-05","close":21155.334},{"date":"2019-03-06","close":20956.6895},{"date":"2019-03-07","close":20758.0488},{"date":"2019-03-08","close":21353.9766},{"date":"2019-03-11","close":21056.0156},{"date":"2019-03-12","close":20559.4082},{"date":"2019-03-13","close":20658.7285},{"date":"2019-03-14","close":21155.334},{"date":"2019-03-15","close":21353.9766},{"date":"2019-03-18","close":21353.9766},{"date":"2019-03-19","close":20360.7676},{"date":"2019-03-20","close":20261.4453},{"date":"2019-03-21","close":20360.7676},{"date":"2019-03-22","close":20658.7285},{"date":"2019-03-25","close":20261.4453},{"date":"2019-03-26","close":20658.7285},{"date":"2019-03-27","close":20360.7676},{"date":"2019-03-28","close":20360.7676},{"date":"2019-03-29","close":20559.4082},{"date":"2019-04-01","close":20460.0879},{"date":"2019-04-02","close":20559.4082},{"date":"2019-04-03","close":20360.7676},{"date":"2019-04-04","close":20360.7676},{"date":"2019-04-05","close":20360.7676},{"date":"2019-04-08","close":20261.4453},{"date":"2019-04-09","close":19963.4844},{"date":"2019-04-10","close":20360.7676},{"date":"2019-04-11","close":20360.7676},{"date":"2019-04-12","close":20360.7676},{"date":"2019-04-15","close":21949.9004},{"date":"2019-04-16","close":23340.3906},{"date":"2019-04-17","close":23340.3906},{"date":"2019-04-18","close":23141.7461},{"date":"2019-04-19","close":23241.0723},{"date":"2019-04-22","close":23439.7129},{"date":"2019-04-23","close":23141.7461},{"date":"2019-04-24","close":23439.7129},{"date":"2019-04-25","close":23042.4297},{"date":"2019-04-26","close":22843.7871},{"date":"2019-04-29","close":23737.6719},{"date":"2019-04-30","close":23836.9941},{"date":"2019-05-02","close":24432.9219},{"date":"2019-05-03","close":25426.1289},{"date":"2019-05-07","close":25326.8086},{"date":"2019-05-08","close":25525.4473},{"date":"2019-05-09","close":25128.1641},{"date":"2019-05-10","close":25823.4141},{"date":"2019-05-13","close":25525.4473},{"date":"2019-05-14","close":26617.9785},{"date":"2019-05-15","close":26220.6953},{"date":"2019-05-16","close":26518.6602},{"date":"2019-05-17","close":24730.8848},{"date":"2019-05-20","close":25128.1641},{"date":"2019-05-21","close":24830.2051},{"date":"2019-05-22","close":24929.5254},{"date":"2019-05-23","close":24631.5625},{"date":"2019-05-24","close":24631.5625},{"date":"2019-05-27","close":24234.2793},{"date":"2019-05-28","close":24432.9219},{"date":"2019-05-29","close":24134.9609},{"date":"2019-05-30","close":24730.8848},{"date":"2019-05-31","close":24730.8848},{"date":"2019-06-03","close":24333.6016},{"date":"2019-06-04","close":23737.6719},{"date":"2019-06-05","close":23936.3184},{"date":"2019-06-07","close":23836.9941},{"date":"2019-06-10","close":24631.5625},{"date":"2019-06-11","close":24730.8848},{"date":"2019-06-12","close":24631.5625},{"date":"2019-06-13","close":25128.1641},{"date":"2019-06-14","close":24830.2051},{"date":"2019-06-17","close":24134.9609},{"date":"2019-06-18","close":24035.6367},{"date":"2019-06-19","close":24234.2793},{"date":"2019-06-20","close":24234.2793},{"date":"2019-06-21","close":25128.1641},{"date":"2019-06-24","close":25028.8438},{"date":"2019-06-25","close":25922.7344},{"date":"2019-06-26","close":25724.0898},{"date":"2019-06-27","close":26121.375},{"date":"2019-06-28","close":26121.375},{"date":"2019-07-01","close":25724.0898},{"date":"2019-07-02","close":26121.375},{"date":"2019-07-03","close":26022.0547},{"date":"2019-07-04","close":26320.0176},{"date":"2019-07-05","close":26518.6602},{"date":"2019-07-08","close":25426.1289},{"date":"2019-07-09","close":26022.0547},{"date":"2019-07-10","close":26022.0547},{"date":"2019-07-11","close":25922.7344},{"date":"2019-07-12","close":26121.375},{"date":"2019-07-15","close":26419.3379},{"date":"2019-07-16","close":26419.3379},{"date":"2019-07-17","close":26022.0547},{"date":"2019-07-18","close":26121.375},{"date":"2019-07-19","close":26816.6211},{"date":"2019-07-22","close":26617.9785},{"date":"2019-07-23","close":27015.2598},{"date":"2019-07-24","close":27015.2598},{"date":"2019-07-25","close":26022.0547},{"date":"2019-07-26","close":26022.0547},{"date":"2019-07-29","close":25624.7695},{"date":"2019-07-30","close":25028.8438},{"date":"2019-07-31","close":25227.4863},{"date":"2019-08-01","close":25128.1641},{"date":"2019-08-02","close":25525.4473},{"date":"2019-08-05","close":24333.6016},{"date":"2019-08-06","close":24234.2793},{"date":"2019-08-07","close":24532.2441},{"date":"2019-08-08","close":25227.4863},{"date":"2019-08-09","close":26220.6953},{"date":"2019-08-12","close":25823.4141},{"date":"2019-08-13","close":26121.375},{"date":"2019-08-14","close":25922.7344},{"date":"2019-08-16","close":25724.0898},{"date":"2019-08-19","close":25922.7344},{"date":"2019-08-20","close":26220.6953},{"date":"2019-08-21","close":26121.375},{"date":"2019-08-22","close":26419.3379},{"date":"2019-08-23","close":26419.3379},{"date":"2019-08-26","close":26320.0176},{"date":"2019-08-27","close":26617.9785},{"date":"2019-08-28","close":26518.6602},{"date":"2019-08-29","close":26419.3379},{"date":"2019-08-30","close":26717.3008},{"date":"2019-09-02","close":27213.9043},{"date":"2019-09-03","close":27313.2246},{"date":"2019-09-04","close":27511.8652},{"date":"2019-09-05","close":26816.6211},{"date":"2019-09-06","close":27015.2598},{"date":"2019-09-09","close":26419.3379},{"date":"2019-09-10","close":26915.9414},{"date":"2019-09-11","close":26419.3379},{"date":"2019-09-16","close":26220.6953},{"date":"2019-09-17","close":26220.6953},{"date":"2019-09-18","close":27213.9043},{"date":"2019-09-19","close":26915.9414},{"date":"2019-09-20","close":26915.9414},{"date":"2019-09-23","close":26717.3008},{"date":"2019-09-24","close":27412.5449},{"date":"2019-09-25","close":27015.2598},{"date":"2019-09-26","close":27114.584},{"date":"2019-09-27","close":26915.9414},{"date":"2019-09-30","close":26915.9414},{"date":"2019-10-01","close":27313.2246},{"date":"2019-10-02","close":26915.9414},{"date":"2019-10-04","close":26518.6602},{"date":"2019-10-07","close":26717.3008},{"date":"2019-10-08","close":26717.3008},{"date":"2019-10-10","close":27114.584},{"date":"2019-10-11","close":26816.6211},{"date":"2019-10-14","close":26717.3008},{"date":"2019-10-15","close":26617.9785},{"date":"2019-10-16","close":26220.6953},{"date":"2019-10-17","close":25922.7344},{"date":"2019-10-18","close":26320.0176},{"date":"2019-10-21","close":26518.6602},{"date":"2019-10-22","close":27015.2598},{"date":"2019-10-23","close":27809.8301},{"date":"2019-10-24","close":27710.5098},{"date":"2019-10-25","close":27809.8301},{"date":"2019-10-28","close":27809.8301},{"date":"2019-10-29","close":27710.5098},{"date":"2019-10-30","close":27412.5449},{"date":"2019-10-31","close":28107.7891},{"date":"2019-11-01","close":28902.3574},{"date":"2019-11-04","close":29101.002},{"date":"2019-11-05","close":29498.2812},{"date":"2019-11-06","close":29994.8848},{"date":"2019-11-07","close":29994.8848},{"date":"2019-11-08","close":30193.5273},{"date":"2019-11-11","close":30590.8125},{"date":"2019-11-12","close":30491.4902},{"date":"2019-11-13","close":30491.4902},{"date":"2019-11-14","close":30690.1328},{"date":"2019-11-15","close":30888.7754},{"date":"2019-11-18","close":31286.0566},{"date":"2019-11-19","close":31087.418},{"date":"2019-11-20","close":31087.418},{"date":"2019-11-21","close":30590.8125},{"date":"2019-11-22","close":30392.1699},{"date":"2019-11-25","close":31087.418},{"date":"2019-11-26","close":31286.0566},{"date":"2019-11-27","close":31286.0566},{"date":"2019-11-28","close":31186.7363},{"date":"2019-11-29","close":30888.7754},{"date":"2019-12-02","close":31087.418},{"date":"2019-12-03","close":31186.7363},{"date":"2019-12-04","close":30988.0957},{"date":"2019-12-05","close":29696.9238},{"date":"2019-12-06","close":30491.4902},{"date":"2019-12-09","close":30094.2051},{"date":"2019-12-10","close":29696.9238},{"date":"2019-12-11","close":29796.2441},{"date":"2019-12-12","close":29696.9238},{"date":"2019-12-13","close":29994.8848},{"date":"2019-12-16","close":30094.2051},{"date":"2019-12-17","close":29895.5645},{"date":"2019-12-18","close":29994.8848},{"date":"2019-12-19","close":29796.2441},{"date":"2019-12-20","close":29796.2441},{"date":"2019-12-23","close":29498.2812},{"date":"2019-12-24","close":29101.002},{"date":"2019-12-26","close":29398.9609},{"date":"2019-12-27","close":30517.6797},{"date":"2019-12-30","close":30517.6797},{"date":"2020-01-02","close":30318.8672},{"date":"2020-01-03","close":30318.8672},{"date":"2020-01-06","close":30716.4922},{"date":"2020-01-07","close":31809.957},{"date":"2020-01-08","close":31710.5527},{"date":"2020-01-09","close":32605.207},{"date":"2020-01-10","close":32804.0156},{"date":"2020-01-13","close":33201.6445},{"date":"2020-01-14","close":33201.6445},{"date":"2020-01-15","close":33798.082},{"date":"2020-01-16","close":34096.3008},{"date":"2020-01-17","close":33499.8633},{"date":"2020-01-20","close":33499.8633},{"date":"2020-01-21","close":32804.0156},{"date":"2020-01-22","close":33002.832},{"date":"2020-01-23","close":32903.4258},{"date":"2020-01-28","close":32306.9902},{"date":"2020-01-29","close":32505.8008},{"date":"2020-01-30","close":32207.584},{"date":"2020-01-31","close":31611.1445},{"date":"2020-02-03","close":31710.5527},{"date":"2020-02-04","close":32704.6172},{"date":"2020-02-05","close":32406.3945},{"date":"2020-02-06","close":33002.832},{"date":"2020-02-07","close":33301.0547},{"date":"2020-02-10","close":33599.2695},{"date":"2020-02-11","close":33798.082},{"date":"2020-02-12","close":34195.6992},{"date":"2020-02-13","close":35587.3906},{"date":"2020-02-14","close":35786.2031},{"date":"2020-02-17","close":35885.6055},{"date":"2020-02-18","close":36183.8281},{"date":"2020-02-19","close":37774.3242},{"date":"2020-02-20","close":37873.7305},{"date":"2020-02-21","close":37674.9219},{"date":"2020-02-24","close":36482.043},{"date":"2020-02-25","close":36879.668},{"date":"2020-02-26","close":36581.457},{"date":"2020-02-27","close":35487.9883},{"date":"2020-02-28","close":34195.6992},{"date":"2020-03-02","close":34792.1406},{"date":"2020-03-03","close":34792.1406},{"date":"2020-03-04","close":35686.7969},{"date":"2020-03-05","close":35686.7969},{"date":"2020-03-06","close":34891.5508},{"date":"2020-03-09","close":33620.0},{"date":"2020-03-10","close":34394.5195},{"date":"2020-03-11","close":33599.2695},{"date":"2020-03-12","close":32008.7715},{"date":"2020-03-13","close":31611.1445},{"date":"2020-03-16","close":29324.8027},{"date":"2020-03-17","close":29324.8027},{"date":"2020-03-18","close":28032.5273},{"date":"2020-03-19","close":26640.8398},{"date":"2020-03-20","close":29722.4297},{"date":"2020-03-23","close":28529.5566},{"date":"2020-03-24","close":30716.4922},{"date":"2020-03-25","close":30716.4922},{"date":"2020-03-26","close":29921.2422},{"date":"2020-03-27","close":30318.8672},{"date":"2020-03-30","close":30418.2695},{"date":"2020-03-31","close":30915.3008},{"date":"2020-04-01","close":29921.2422},{"date":"2020-04-02","close":31213.5215},{"date":"2020-04-03","close":31312.9277},{"date":"2020-04-06","close":31909.3672},{"date":"2020-04-07","close":31809.957},{"date":"2020-04-08","close":31412.3359},{"date":"2020-04-09","close":31412.3359},{"date":"2020-04-10","close":32008.7715},{"date":"2020-04-13","close":31312.9277},{"date":"2020-04-14","close":31710.5527},{"date":"2020-04-16","close":32903.4258},{"date":"2020-04-17","close":34195.6992},{"date":"2020-04-20","close":34792.1406},{"date":"2020-04-21","close":34891.5508},{"date":"2020-04-22","close":35189.7695},{"date":"2020-04-23","close":36879.668},{"date":"2020-04-24","close":36382.6367},{"date":"2020-04-27","close":36581.457},{"date":"2020-04-28","close":36780.2617},{"date":"2020-04-29","close":36581.457},{"date":"2020-05-04","close":37078.4805},{"date":"2020-05-06","close":39663.043},{"date":"2020-05-07","close":40955.3203},{"date":"2020-05-08","close":40955.3203},{"date":"2020-05-11","close":41253.543},{"date":"2020-05-12","close":42645.2305},{"date":"2020-05-13","close":43042.8438},{"date":"2020-05-14","close":44732.7539},{"date":"2020-05-15","close":44036.9141},{"date":"2020-05-18","close":43937.5039},{"date":"2020-05-19","close":43738.6953},{"date":"2020-05-20","close":46025.0352},{"date":"2020-05-21","close":47217.9062},{"date":"2020-05-22","close":49106.6211},{"date":"2020-05-25","close":53281.6797},{"date":"2020-05-26","close":53679.3047},{"date":"2020-05-27","close":51790.5898},{"date":"2020-05-28","close":53082.8633},{"date":"2020-05-29","close":52387.0273},{"date":"2020-06-01","close":52486.4297},{"date":"2020-06-02","close":51591.7734},{"date":"2020-06-03","close":49603.6562},{"date":"2020-06-04","close":50498.3047},{"date":"2020-06-05","close":49901.875},{"date":"2020-06-08","close":50995.3438},{"date":"2020-06-09","close":50597.7188},{"date":"2020-06-10","close":52088.8125},{"date":"2020-06-11","close":52685.2461},{"date":"2020-06-12","close":52884.0586},{"date":"2020-06-15","close":50200.0898},{"date":"2020-06-16","close":52287.6172},{"date":"2020-06-17","close":52287.6172},{"date":"2020-06-18","close":52387.0273},{"date":"2020-06-19","close":52387.0273},{"date":"2020-06-22","close":54474.5547},{"date":"2020-06-23","close":55965.6445},{"date":"2020-06-24","close":56164.4531},{"date":"2020-06-25","close":54573.9609},{"date":"2020-06-26","close":54573.9609},{"date":"2020-06-29","close":53182.2734},{"date":"2020-06-30","close":53182.2734},{"date":"2020-07-01","close":53579.8984},{"date":"2020-07-02","close":56760.8984},{"date":"2020-07-03","close":58450.8008},{"date":"2020-07-06","close":59743.0781},{"date":"2020-07-07","close":61731.2031},{"date":"2020-07-08","close":65210.4141},{"date":"2020-07-09","close":70677.7422},{"date":"2020-07-10","close":70677.7422},{"date":"2020-07-13","close":69981.9062},{"date":"2020-07-14","close":68192.6016},{"date":"2020-07-15","close":67099.125},{"date":"2020-07-16","close":64017.543},{"date":"2020-07-17","close":64613.9805},{"date":"2020-07-20","close":61631.793},{"date":"2020-07-21","close":62824.6719},{"date":"2020-07-22","close":63222.2891},{"date":"2020-07-23","close":65508.6406},{"date":"2020-07-24","close":64514.5742},{"date":"2020-07-27","close":64912.1953},{"date":"2020-07-28","close":65508.6406},{"date":"2020-07-29","close":65906.25},{"date":"2020-07-30","close":66005.6641},{"date":"2020-07-31","close":68292.0},{"date":"2020-08-03","close":72765.2734},{"date":"2020-08-04","close":73560.5234},{"date":"2020-08-05","close":73659.9297},{"date":"2020-08-06","close":72367.6562},{"date":"2020-08-07","close":70180.7266},{"date":"2020-08-10","close":70777.1562},{"date":"2020-08-11","close":70081.3203},{"date":"2020-08-12","close":70379.5391},{"date":"2020-08-13","close":71671.8125},{"date":"2020-08-14","close":72069.4375},{"date":"2020-08-18","close":75151.0234},{"date":"2020-08-19","close":74852.8125},{"date":"2020-08-20","close":72467.0703},{"date":"2020-08-21","close":73560.5234},{"date":"2020-08-24","close":75548.6484},{"date":"2020-08-25","close":75747.4609},{"date":"2020-08-26","close":77934.4062},{"date":"2020-08-27","close":81612.4219},{"date":"2020-08-28","close":80618.3594},{"date":"2020-08-31","close":80916.5938},{"date":"2020-09-01","close":79823.1094},{"date":"2020-09-02","close":81910.6406},{"date":"2020-09-03","close":81513.0156},{"date":"2020-09-04","close":79922.5234},{"date":"2020-09-07","close":77934.4062},{"date":"2020-09-08","close":77536.7812},{"date":"2020-09-09","close":76343.9062},{"date":"2020-09-10","close":76642.125},{"date":"2020-09-11","close":75349.8438},{"date":"2020-09-14","close":74256.3672},{"date":"2020-09-15","close":75747.4609},{"date":"2020-09-16","close":74952.2188},{"date":"2020-09-17","close":73759.3359},{"date":"2020-09-18","close":74156.9609},{"date":"2020-09-21","close":72467.0703},{"date":"2020-09-22","close":70180.7266},{"date":"2020-09-23","close":72665.8672},{"date":"2020-09-24","close":69981.9062},{"date":"2020-09-25","close":69882.5},{"date":"2020-09-28","close":73361.7109},{"date":"2020-09-29","close":72467.0703},{"date":"2020-10-05","close":73659.9297},{"date":"2020-10-06","close":75846.8672},{"date":"2020-10-07","close":75648.0625},{"date":"2020-10-08","close":75349.8438},{"date":"2020-10-12","close":73858.7422},{"date":"2020-10-13","close":73958.1484},{"date":"2020-10-14","close":73262.3203},{"date":"2020-10-15","close":71970.0391},{"date":"2020-10-16","close":71075.375},{"date":"2020-10-19","close":70180.7266},{"date":"2020-10-20","close":70081.3203},{"date":"2020-10-21","close":70280.125},{"date":"2020-10-22","close":69385.4766},{"date":"2020-10-23","close":67596.1641},{"date":"2020-10-26","close":65508.6406},{"date":"2020-10-27","close":66403.2891},{"date":"2020-10-28","close":68888.4453},{"date":"2020-10-29","close":68192.6016},{"date":"2020-10-30","close":65608.0312},{"date":"2020-11-02","close":66502.6953},{"date":"2020-11-03","close":66900.3281},{"date":"2020-11-04","close":71472.9922},{"date":"2020-11-05","close":72168.8438},{"date":"2020-11-06","close":73659.9297},{"date":"2020-11-09","close":73858.7422},{"date":"2020-11-10","close":70777.1562},{"date":"2020-11-11","close":70677.7422},{"date":"2020-11-12","close":71075.375},{"date":"2020-11-13","close":72665.8672},{"date":"2020-11-16","close":71970.0391},{"date":"2020-11-17","close":71970.0391},{"date":"2020-11-18","close":72665.8672},{"date":"2020-11-19","close":72665.8672},{"date":"2020-11-20","close":72665.8672},{"date":"2020-11-23","close":72964.0859},{"date":"2020-11-24","close":74156.9609},{"date":"2020-11-25","close":72964.0859},{"date":"2020-11-26","close":74355.7812},{"date":"2020-11-27","close":74156.9609},{"date":"2020-11-30","close":73162.9141},{"date":"2020-12-01","close":74455.1875},{"date":"2020-12-02","close":74156.9609},{"date":"2020-12-03","close":74355.7812},{"date":"2020-12-04","close":77437.375},{"date":"2020-12-07","close":76542.7188},{"date":"2020-12-08","close":74455.1875},{"date":"2020-12-09","close":74554.5859},{"date":"2020-12-10","close":73659.9297},{"date":"2020-12-11","close":74455.1875},{"date":"2020-12-14","close":74256.3672},{"date":"2020-12-15","close":73759.3359},{"date":"2020-12-16","close":73958.1484},{"date":"2020-12-17","close":73361.7109},{"date":"2020-12-18","close":72964.0859},{"date":"2020-12-21","close":75449.2422},{"date":"2020-12-22","close":74753.3984},{"date":"2020-12-23","close":75051.625},{"date":"2020-12-24","close":74355.7812},{"date":"2020-12-28","close":74156.9609},{"date":"2020-12-29","close":76474.0625},{"date":"2020-12-30","close":77468.5312},{"date":"2021-01-04","close":78761.3203},{"date":"2021-01-05","close":78164.6406},{"date":"2021-01-06","close":78661.8828},{"date":"2021-01-07","close":80054.1172},{"date":"2021-01-08","close":86319.2109},{"date":"2021-01-11","close":90098.1797},{"date":"2021-01-12","close":90993.1953},{"date":"2021-01-13","close":90396.5234},{"date":"2021-01-14","close":89799.8359},{"date":"2021-01-15","close":87015.3516},{"date":"2021-01-18","close":85026.4219},{"date":"2021-01-19","close":87512.5859},{"date":"2021-01-20","close":88308.1484},{"date":"2021-01-21","close":90297.0781},{"date":"2021-01-22","close":92087.1016},{"date":"2021-01-25","close":94175.4766},{"date":"2021-01-26","close":91689.3125},{"date":"2021-01-27","close":92484.8828},{"date":"2021-01-28","close":91092.6406},{"date":"2021-01-29","close":87711.4766},{"date":"2021-02-01","close":87810.9141},{"date":"2021-02-02","close":88606.4844},{"date":"2021-02-03","close":91888.2031},{"date":"2021-02-04","close":90396.5234},{"date":"2021-02-05","close":90495.9531},{"date":"2021-02-08","close":90893.75},{"date":"2021-02-09","close":91689.3125},{"date":"2021-02-10","close":97357.7422},{"date":"2021-02-15","close":99843.9062},{"date":"2021-02-16","close":102230.6016},{"date":"2021-02-17","close":101236.1406},{"date":"2021-02-18","close":99645.0},{"date":"2021-02-19","close":100241.6875},{"date":"2021-02-22","close":97556.6406},{"date":"2021-02-23","close":96860.5234},{"date":"2021-02-24","close":94175.4766},{"date":"2021-02-25","close":96363.2812},{"date":"2021-02-26","close":97059.4062},{"date":"2021-03-02","close":97755.5234},{"date":"2021-03-03","close":98153.3125},{"date":"2021-03-04","close":95866.0469},{"date":"2021-03-05","close":93678.2422},{"date":"2021-03-08","close":90297.0781},{"date":"2021-03-09","close":87711.4766},{"date":"2021-03-10","close":91490.4297},{"date":"2021-03-11","close":95269.375},{"date":"2021-03-12","close":95667.1641},{"date":"2021-03-15","close":95269.375},{"date":"2021-03-16","close":95269.375},{"date":"2021-03-17","close":96462.7344},{"date":"2021-03-18","close":99048.3281},{"date":"2021-03-19","close":97954.4219},{"date":"2021-03-22","close":98252.7578},{"date":"2021-03-23","close":97556.6406},{"date":"2021-03-24","close":97854.9766},{"date":"2021-03-25","close":96462.7344},{"date":"2021-03-26","close":98451.6484},{"date":"2021-03-29","close":96959.9609},{"date":"2021-03-30","close":98153.3125},{"date":"2021-03-31","close":99048.3281},{"date":"2021-04-01","close":99247.2109},{"date":"2021-04-02","close":99645.0},{"date":"2021-04-05","close":99843.9062},{"date":"2021-04-06","close":108197.375},{"date":"2021-04-07","close":107799.5859},{"date":"2021-04-08","close":108992.9375},{"date":"2021-04-09","close":110981.8594},{"date":"2021-04-12","close":110981.8594},{"date":"2021-04-13","close":110981.8594},{"date":"2021-04-14","close":110981.8594},{"date":"2021-04-15","close":119832.5703},{"date":"2021-04-16","close":118340.875},{"date":"2021-04-19","close":118340.875},{"date":"2021-04-20","close":118838.1094},{"date":"2021-04-21","close":117346.4062},{"date":"2021-04-22","close":116849.1875},{"date":"2021-04-23","close":116849.1875},{"date":"2021-04-26","close":117346.4062},{"date":"2021-04-27","close":120827.0156},{"date":"2021-04-28","close":118838.1094},{"date":"2021-04-29","close":116351.9453},{"date":"2021-04-30","close":112871.3359},{"date":"2021-05-03","close":113865.7969},{"date":"2021-05-04","close":114860.2578},{"date":"2021-05-06","close":114363.0312},{"date":"2021-05-07","close":113865.7969},{"date":"2021-05-10","close":115357.5},{"date":"2021-05-11","close":113865.7969},{"date":"2021-05-12","close":112374.1094},{"date":"2021-05-13","close":108893.5},{"date":"2021-05-14","close":108396.2578},{"date":"2021-05-17","close":109887.9609},{"date":"2021-05-18","close":112374.1094},{"date":"2021-05-20","close":112871.3359},{"date":"2021-05-21","close":116351.9453},{"date":"2021-05-24","close":115854.7266},{"date":"2021-05-25","close":117346.4062},{"date":"2021-05-26","close":118838.1094},{"date":"2021-05-27","close":124307.6484},{"date":"2021-05-28","close":121324.2578},{"date":"2021-05-31","close":122318.7188},{"date":"2021-06-01","close":126296.5625},{"date":"2021-06-02","close":126296.5625},{"date":"2021-06-03","close":125799.3359},{"date":"2021-06-04","close":123313.1719},{"date":"2021-06-07","close":125302.1016},{"date":"2021-06-08","close":127788.2578},{"date":"2021-06-09","close":128285.4844},{"date":"2021-06-10","close":132760.5625},{"date":"2021-06-11","close":134749.4688},{"date":"2021-06-14","close":141710.7031},{"date":"2021-06-15","close":143699.625},{"date":"2021-06-16","close":142207.9531},{"date":"2021-06-17","close":147180.2344},{"date":"2021-06-18","close":154141.4688},{"date":"2021-06-21","close":154141.4688},{"date":"2021-06-22","close":158119.3125},{"date":"2021-06-23","close":168561.1719},{"date":"2021-06-24","close":156130.3906},{"date":"2021-06-25","close":153644.2344},{"date":"2021-06-28","close":154141.4688},{"date":"2021-06-29","close":157124.8594},{"date":"2021-06-30","close":162097.1719},{"date":"2021-07-01","close":159113.7656},{"date":"2021-07-02","close":158616.5469},{"date":"2021-07-05","close":156130.3906},{"date":"2021-07-06","close":156627.625},{"date":"2021-07-07","close":160108.2344},{"date":"2021-07-08","close":162097.1719},{"date":"2021-07-09","close":159611.0156},{"date":"2021-07-12","close":161102.7031},{"date":"2021-07-13","close":160108.2344},{"date":"2021-07-14","close":161102.7031},{"date":"2021-07-15","close":158616.5469},{"date":"2021-07-16","close":156130.3906},{"date":"2021-07-19","close":153147.0},{"date":"2021-07-20","close":151158.0938},{"date":"2021-07-21","close":144196.8594},{"date":"2021-07-22","close":146683.0},{"date":"2021-07-23","close":148671.9531},{"date":"2021-07-26","close":146683.0},{"date":"2021-07-27","close":147180.2344},{"date":"2021-07-28","close":147180.2344},{"date":"2021-07-29","close":147677.4688},{"date":"2021-07-30","close":146185.7812},{"date":"2021-08-02","close":145191.3281},{"date":"2021-08-03","close":143202.4062},{"date":"2021-08-04","close":148671.9531},{"date":"2021-08-05","close":148174.7031},{"date":"2021-08-06","close":144694.0938},{"date":"2021-08-09","close":147180.2344},{"date":"2021-08-10","close":145688.5625},{"date":"2021-08-11","close":143202.4062},{"date":"2021-08-12","close":146683.0},{"date":"2021-08-13","close":145191.3281},{"date":"2021-08-17","close":141213.4688},{"date":"2021-08-18","close":144694.0938},{"date":"2021-08-19","close":145688.5625},{"date":"2021-08-20","close":143202.4062},{"date":"2021-08-23","close":147677.4688},{"date":"2021-08-24","close":148174.7031},{"date":"2021-08-25","close":150163.625},{"date":"2021-08-26","close":148671.9531},{"date":"2021-08-27","close":149169.1875},{"date":"2021-08-30","close":150660.8594},{"date":"2021-08-31","close":154141.4688},{"date":"2021-09-01","close":153147.0},{"date":"2021-09-02","close":154141.4688},{"date":"2021-09-03","close":155633.1562},{"date":"2021-09-06","close":154638.7031},{"date":"2021-09-07","close":153147.0},{"date":"2021-09-08","close":137732.875},{"date":"2021-09-09","close":127788.2578},{"date":"2021-09-10","close":129279.9453},{"date":"2021-09-13","close":123810.4062},{"date":"2021-09-14","close":123313.1719},{"date":"2021-09-15","close":121821.4844},{"date":"2021-09-16","close":120827.0156},{"date":"2021-09-17","close":118838.1094},{"date":"2021-09-23","close":114363.0312},{"date":"2021-09-24","close":118838.1094},{"date":"2021-09-27","close":119335.3359},{"date":"2021-09-28","close":116849.1875},{"date":"2021-09-29","close":115854.7266},{"date":"2021-09-30","close":117346.4062},{"date":"2021-10-01","close":115854.7266},{"date":"2021-10-05","close":110385.1797},{"date":"2021-10-06","close":112374.1094},{"date":"2021-10-07","close":118838.1094},{"date":"2021-10-08","close":116849.1875},{"date":"2021-10-12","close":112871.3359},{"date":"2021-10-13","close":116351.9453},{"date":"2021-10-14","close":120827.0156},{"date":"2021-10-15","close":121324.2578},{"date":"2021-10-18","close":120827.0156},{"date":"2021-10-19","close":126793.7891},{"date":"2021-10-20","close":127291.0234},{"date":"2021-10-21","close":127291.0234},{"date":"2021-10-22","close":126793.7891},{"date":"2021-10-25","close":125302.1016},{"date":"2021-10-26","close":126793.7891},{"date":"2021-10-27","close":127788.2578},{"date":"2021-10-28","close":124804.875},{"date":"2021-10-29","close":124804.875},{"date":"2021-11-01","close":124804.875},{"date":"2021-11-02","close":127291.0234},{"date":"2021-11-03","close":123810.4062},{"date":"2021-11-04","close":129279.9453},{"date":"2021-11-05","close":127788.2578},{"date":"2021-11-08","close":124307.6484},{"date":"2021-11-09","close":124804.875},{"date":"2021-11-10","close":123313.1719},{"date":"2021-11-11","close":124804.875},{"date":"2021-11-12","close":126296.5625},{"date":"2021-11-15","close":128285.4844},{"date":"2021-11-16","close":126793.7891},{"date":"2021-11-17","close":124307.6484},{"date":"2021-11-18","close":123810.4062},{"date":"2021-11-19","close":126296.5625},{"date":"2021-11-22","close":127788.2578},{"date":"2021-11-23","close":123810.4062},{"date":"2021-11-24","close":123810.4062},{"date":"2021-11-25","close":127291.0234},{"date":"2021-11-26","close":124804.875},{"date":"2021-11-29","close":122318.7188},{"date":"2021-11-30","close":121324.2578},{"date":"2021-12-01","close":121821.4844},{"date":"2021-12-02","close":121821.4844},{"date":"2021-12-03","close":122815.9531},{"date":"2021-12-06","close":120329.7891},{"date":"2021-12-07","close":119832.5703},{"date":"2021-12-08","close":120329.7891},{"date":"2021-12-09","close":121821.4844},{"date":"2021-12-10","close":121821.4844},{"date":"2021-12-13","close":119335.3359},{"date":"2021-12-14","close":117843.6406},{"date":"2021-12-15","close":117843.6406},{"date":"2021-12-16","close":118838.1094},{"date":"2021-12-17","close":116849.1875},{"date":"2021-12-20","close":112374.1094},{"date":"2021-12-21","close":113865.7969},{"date":"2021-12-22","close":113865.7969},{"date":"2021-12-23","close":112374.1094},{"date":"2021-12-24","close":113865.7969},{"date":"2021-12-27","close":112374.1094},{"date":"2021-12-28","close":112871.3359},{"date":"2021-12-29","close":113421.5391},{"date":"2021-12-30","close":111929.1406},{"date":"2022-01-03","close":114500.0},{"date":"2022-01-04","close":110934.2109},{"date":"2022-01-05","close":104964.6562},{"date":"2022-01-06","close":99492.5703},{"date":"2022-01-07","close":99492.5703},{"date":"2022-01-10","close":96109.8203},{"date":"2022-01-11","close":94517.9375},{"date":"2022-01-12","close":96706.7812},{"date":"2022-01-13","close":96209.3125},{"date":"2022-01-14","close":93423.5234},{"date":"2022-01-17","close":92428.6016},{"date":"2022-01-18","close":91533.1641},{"date":"2022-01-19","close":89941.2891},{"date":"2022-01-20","close":91831.6406},{"date":"2022-01-21","close":91334.1797},{"date":"2022-01-24","close":89543.3125},{"date":"2022-01-25","close":87155.4844},{"date":"2022-01-26","close":87155.4844},{"date":"2022-01-27","close":82180.8672},{"date":"2022-01-28","close":84568.6875},{"date":"2022-02-03","close":84668.1719},{"date":"2022-02-04","close":86658.0312},{"date":"2022-02-07","close":87553.4609},{"date":"2022-02-08","close":87553.4609},{"date":"2022-02-09","close":87553.4609},{"date":"2022-02-10","close":86857.0078},{"date":"2022-02-11","close":91234.6875},{"date":"2022-02-14","close":88349.3984},{"date":"2022-02-15","close":87851.9453},{"date":"2022-02-16","close":91433.6719},{"date":"2022-02-17","close":90140.2656},{"date":"2022-02-18","close":90936.2109},{"date":"2022-02-21","close":90936.2109},{"date":"2022-02-22","close":90936.2109},{"date":"2022-02-23","close":90936.2109},{"date":"2022-02-24","close":89543.3125},{"date":"2022-02-25","close":93920.9844},{"date":"2022-02-28","close":93920.9844},{"date":"2022-03-02","close":94816.4141},{"date":"2022-03-03","close":96109.8203},{"date":"2022-03-04","close":96109.8203},{"date":"2022-03-07","close":91135.2031},{"date":"2022-03-08","close":91632.6562},{"date":"2022-03-10","close":91632.6562},{"date":"2022-03-11","close":91632.6562},{"date":"2022-03-14","close":102974.8047},{"date":"2022-03-15","close":102974.8047},{"date":"2022-03-16","close":102974.8047},{"date":"2022-03-17","close":102974.8047},{"date":"2022-03-18","close":107949.4453},{"date":"2022-03-21","close":105000.0},{"date":"2022-03-22","close":105959.5859},{"date":"2022-03-23","close":105959.5859},{"date":"2022-03-24","close":104467.2031},{"date":"2022-03-25","close":104467.2031},{"date":"2022-03-28","close":104467.2031},{"date":"2022-03-29","close":104964.6562},{"date":"2022-03-30","close":105959.5859},{"date":"2022-03-31","close":105959.5859},{"date":"2022-04-01","close":105462.125},{"date":"2022-04-04","close":104964.6562},{"date":"2022-04-05","close":106954.5156},{"date":"2022-04-06","close":104467.2031},{"date":"2022-04-07","close":99393.0781},{"date":"2022-04-08","close":97502.7109},{"date":"2022-04-11","close":94617.4297},{"date":"2022-04-12","close":93622.5078},{"date":"2022-04-13","close":95313.875},{"date":"2022-04-14","close":95612.3594},{"date":"2022-04-15","close":94915.9062},{"date":"2022-04-18","close":93920.9844},{"date":"2022-04-19","close":94617.4297},{"date":"2022-04-20","close":94617.4297},{"date":"2022-04-21","close":93125.0469},{"date":"2022-04-22","close":91533.1641},{"date":"2022-04-25","close":89244.8359},{"date":"2022-04-26","close":89742.2891},{"date":"2022-04-27","close":87951.4297},{"date":"2022-04-28","close":88846.8672},{"date":"2022-04-29","close":89443.8125},{"date":"2022-05-02","close":86857.0078},{"date":"2022-05-03","close":88050.9219},{"date":"2022-05-04","close":88548.3828},{"date":"2022-05-06","close":83872.2344},{"date":"2022-05-09","close":84100.0},{"date":"2022-05-10","close":83175.7891},{"date":"2022-05-11","close":84966.6484},{"date":"2022-05-12","close":80290.5},{"date":"2022-05-13","close":81384.9141},{"date":"2022-05-16","close":81882.3828},{"date":"2022-05-17","close":82777.8125},{"date":"2022-05-18","close":82180.8672},{"date":"2022-05-19","close":79992.0312},{"date":"2022-05-20","close":82578.8359},{"date":"2022-05-23","close":82479.3438},{"date":"2022-05-24","close":80191.0156},{"date":"2022-05-25","close":81384.9141},{"date":"2022-05-26","close":81086.4453},{"date":"2022-05-27","close":81285.4375},{"date":"2022-05-30","close":83474.2734},{"date":"2022-05-31","close":84568.6875},{"date":"2022-06-02","close":83275.2812},{"date":"2022-06-03","close":85265.1328},{"date":"2022-06-07","close":81484.4141},{"date":"2022-06-08","close":81086.4453},{"date":"2022-06-09","close":80887.4688},{"date":"2022-06-10","close":79693.5469},{"date":"2022-06-13","close":76111.8203},{"date":"2022-06-14","close":76211.2969},{"date":"2022-06-15","close":72331.0938},{"date":"2022-06-16","close":71933.1328},{"date":"2022-06-17","close":71833.6328},{"date":"2022-06-20","close":69246.8281},{"date":"2022-06-21","close":70142.2578},{"date":"2022-06-22","close":68152.4062},{"date":"2022-06-23","close":66759.5156},{"date":"2022-06-24","close":71137.1875},{"date":"2022-06-27","close":71435.6562},{"date":"2022-06-28","close":71236.6797},{"date":"2022-06-29","close":70440.7344},{"date":"2022-06-30","close":69545.3125},{"date":"2022-07-01","close":66958.5078},{"date":"2022-07-04","close":67754.4453},{"date":"2022-07-05","close":71634.6484},{"date":"2022-07-06","close":73127.0469},{"date":"2022-07-07","close":72629.5703},{"date":"2022-07-08","close":71435.6562},{"date":"2022-07-11","close":70938.2109},{"date":"2022-07-12","close":69943.2812},{"date":"2022-07-13","close":71535.1562},{"date":"2022-07-14","close":71734.1406},{"date":"2022-07-15","close":69744.2891},{"date":"2022-07-18","close":72430.5938},{"date":"2022-07-19","close":72430.5938},{"date":"2022-07-20","close":73027.5391},{"date":"2022-07-21","close":73326.0234},{"date":"2022-07-22","close":71734.1406},{"date":"2022-07-25","close":72629.5703},{"date":"2022-07-26","close":72032.625},{"date":"2022-07-27","close":71535.1562},{"date":"2022-07-28","close":72032.625},{"date":"2022-07-29","close":74420.4453},{"date":"2022-08-01","close":73624.4922},{"date":"2022-08-02","close":71435.6562},{"date":"2022-08-03","close":75614.3516},{"date":"2022-08-04","close":81285.4375},{"date":"2022-08-05","close":80787.9609},{"date":"2022-08-08","close":81583.9062},{"date":"2022-08-09","close":82777.8125},{"date":"2022-08-10","close":79892.5391},{"date":"2022-08-11","close":83275.2812},{"date":"2022-08-12","close":82081.3672},{"date":"2022-08-16","close":80290.5},{"date":"2022-08-17","close":79693.5469},{"date":"2022-08-18","close":78798.1094},{"date":"2022-08-19","close":76310.7969},{"date":"2022-08-22","close":74619.4297},{"date":"2022-08-23","close":74420.4453},{"date":"2022-08-24","close":74519.9375},{"date":"2022-08-25","close":75713.8516},{"date":"2022-08-26","close":75614.3516},{"date":"2022-08-29","close":71833.6328},{"date":"2022-08-30","close":72828.5625},{"date":"2022-08-31","close":73027.5391},{"date":"2022-09-01","close":71037.6953},{"date":"2022-09-02","close":69843.7891},{"date":"2022-09-05","close":69644.7969},{"date":"2022-09-06","close":69346.3203},{"date":"2022-09-07","close":67157.4766},{"date":"2022-09-08","close":67654.9531},{"date":"2022-09-13","close":69644.7969},{"date":"2022-09-14","close":67754.4453},{"date":"2022-09-15","close":67057.9844},{"date":"2022-09-16","close":66560.5312},{"date":"2022-09-19","close":65068.1406},{"date":"2022-09-20","close":64968.6484},{"date":"2022-09-21","close":63675.2422},{"date":"2022-09-22","close":60988.9414},{"date":"2022-09-23","close":60690.4688},{"date":"2022-09-26","close":59397.0664},{"date":"2022-09-27","close":58999.0938},{"date":"2022-09-28","close":56611.2734},{"date":"2022-09-29","close":55616.3516},{"date":"2022-09-30","close":56810.2578},{"date":"2022-10-04","close":55616.3516},{"date":"2022-10-05","close":54223.4492},{"date":"2022-10-06","close":54521.9297},{"date":"2022-10-07","close":50641.7188},{"date":"2022-10-11","close":49845.7734},{"date":"2022-10-12","close":49597.0469},{"date":"2022-10-13","close":47059.9844},{"date":"2022-10-14","close":51139.1797},{"date":"2022-10-17","close":48104.6562},{"date":"2022-10-18","close":49149.3281},{"date":"2022-10-19","close":49547.3008},{"date":"2022-10-20","close":47507.7031},{"date":"2022-10-21","close":48602.1172},{"date":"2022-10-24","close":48204.1484},{"date":"2022-10-25","close":48552.3711},{"date":"2022-10-26","close":47457.9531},{"date":"2022-10-27","close":48502.625},{"date":"2022-10-28","close":48502.625},{"date":"2022-10-31","close":50442.7344},{"date":"2022-11-01","close":50442.7344},{"date":"2022-11-02","close":52034.6133},{"date":"2022-11-03","close":49845.7734},{"date":"2022-11-04","close":50044.7617},{"date":"2022-11-07","close":49597.0469},{"date":"2022-11-08","close":51238.6758},{"date":"2022-11-09","close":51835.625},{"date":"2022-11-10","close":50542.2227},{"date":"2022-11-11","close":58402.1367},{"date":"2022-11-14","close":58203.1523},{"date":"2022-11-15","close":58402.1367},{"date":"2022-11-16","close":58302.6445},{"date":"2022-11-17","close":58800.1094},{"date":"2022-11-18","close":57407.2148},{"date":"2022-11-21","close":56014.3125},{"date":"2022-11-22","close":54024.4648},{"date":"2022-11-23","close":55417.3633},{"date":"2022-11-24","close":57108.7305},{"date":"2022-11-25","close":55815.3281},{"date":"2022-11-28","close":54322.9453},{"date":"2022-11-29","close":55616.3516},{"date":"2022-11-30","close":56113.8125},{"date":"2022-12-01","close":57606.1992},{"date":"2022-12-02","close":56611.2734},{"date":"2022-12-05","close":57705.6914},{"date":"2022-12-06","close":55715.8359},{"date":"2022-12-07","close":55218.375},{"date":"2022-12-08","close":55218.375},{"date":"2022-12-09","close":57805.1836},{"date":"2022-12-12","close":57805.1836},{"date":"2022-12-13","close":57904.6758},{"date":"2022-12-14","close":58402.1367},{"date":"2022-12-15","close":55019.3906},{"date":"2022-12-16","close":54123.9609},{"date":"2022-12-19","close":55516.8555},{"date":"2022-12-20","close":54024.4648},{"date":"2022-12-21","close":53924.9727},{"date":"2022-12-22","close":54820.4062},{"date":"2022-12-23","close":53129.0273},{"date":"2022-12-26","close":53328.0195},{"date":"2022-12-27","close":54123.9609},{"date":"2022-12-28","close":53386.8984},{"date":"2022-12-29","close":52888.8867},{"date":"2023-01-02","close":52490.4766},{"date":"2023-01-03","close":53088.0938},{"date":"2023-01-04","close":55478.5508},{"date":"2023-01-05","close":57470.5977},{"date":"2023-01-06","close":56972.5859},{"date":"2023-01-09","close":60857.0781},{"date":"2023-01-10","close":60458.668},{"date":"2023-01-11","close":61653.8984},{"date":"2023-01-12","close":61255.4922},{"date":"2023-01-13","close":61753.5039},{"date":"2023-01-16","close":64243.5625},{"date":"2023-01-17","close":61554.2969},{"date":"2023-01-18","close":61355.0938},{"date":"2023-01-19","close":60558.2773},{"date":"2023-01-20","close":60956.6836},{"date":"2023-01-25","close":62351.1172},{"date":"2023-01-26","close":62351.1172},{"date":"2023-01-27","close":64442.7695},{"date":"2023-01-30","close":63048.332},{"date":"2023-01-31","close":61653.8984},{"date":"2023-02-01","close":61952.707},{"date":"2023-02-02","close":64243.5625},{"date":"2023-02-03","close":66932.8281},{"date":"2023-02-06","close":64940.7773},{"date":"2023-02-07","close":68327.2578},{"date":"2023-02-08","close":68825.2812},{"date":"2023-02-09","close":68825.2812},{"date":"2023-02-10","close":67331.2344},{"date":"2023-02-13","close":64044.3594},{"date":"2023-02-14","close":64741.5742},{"date":"2023-02-15","close":63347.1445},{"date":"2023-02-16","close":63944.7578},{"date":"2023-02-17","close":63048.332},{"date":"2023-02-20","close":63944.7578},{"date":"2023-02-21","close":62849.1289},{"date":"2023-02-22","close":61952.707},{"date":"2023-02-23","close":62251.5195},{"date":"2023-02-24","close":61554.2969},{"date":"2023-02-27","close":61653.8984},{"date":"2023-02-28","close":62151.9102},{"date":"2023-03-02","close":60956.6836},{"date":"2023-03-03","close":60757.4805},{"date":"2023-03-06","close":63347.1445},{"date":"2023-03-07","close":61255.4922},{"date":"2023-03-08","close":58865.0312},{"date":"2023-03-09","close":58765.4297},{"date":"2023-03-10","close":57869.0117},{"date":"2023-03-13","close":60558.2773},{"date":"2023-03-14","close":59163.8359},{"date":"2023-03-15","close":59064.2383},{"date":"2023-03-16","close":59661.8516},{"date":"2023-03-17","close":59960.6562},{"date":"2023-03-20","close":60757.4805},{"date":"2023-03-21","close":60657.875},{"date":"2023-03-22","close":62450.7227},{"date":"2023-03-23","close":61355.0938},{"date":"2023-03-24","close":61155.8906},{"date":"2023-03-27","close":60458.668},{"date":"2023-03-28","close":60458.668},{"date":"2023-03-29","close":60159.8633},{"date":"2023-03-30","close":59861.0586},{"date":"2023-03-31","close":60857.0781},{"date":"2023-04-03","close":59960.6562},{"date":"2023-04-04","close":60458.668},{"date":"2023-04-05","close":60259.4688},{"date":"2023-04-06","close":58367.0234},{"date":"2023-04-07","close":58367.0234},{"date":"2023-04-10","close":57869.0117},{"date":"2023-04-11","close":59064.2383},{"date":"2023-04-12","close":58466.6211},{"date":"2023-04-13","close":59263.4414},{"date":"2023-04-14","close":60259.4688},{"date":"2023-04-17","close":59861.0586},{"date":"2023-04-18","close":58765.4297},{"date":"2023-04-19","close":58367.0234},{"date":"2023-04-20","close":57669.8047},{"date":"2023-04-21","close":57669.8047},{"date":"2023-04-24","close":56972.5859},{"date":"2023-04-25","close":55777.3555},{"date":"2023-04-26","close":56275.3672},{"date":"2023-04-27","close":55578.1523},{"date":"2023-04-28","close":57869.0117},{"date":"2023-05-02","close":58267.4141},{"date":"2023-05-03","close":58068.2109},{"date":"2023-05-04","close":56972.5859},{"date":"2023-05-08","close":57470.5977},{"date":"2023-05-09","close":57271.3945},{"date":"2023-05-10","close":56275.3672},{"date":"2023-05-11","close":55777.3555},{"date":"2023-05-12","close":56374.9727},{"date":"2023-05-15","close":56574.1758},{"date":"2023-05-16","close":55876.957},{"date":"2023-05-17","close":57470.5977},{"date":"2023-05-18","close":56972.5859},{"date":"2023-05-19","close":57669.8047},{"date":"2023-05-22","close":57669.8047},{"date":"2023-05-23","close":57769.4062},{"date":"2023-05-24","close":56574.1758},{"date":"2023-05-25","close":56474.5742},{"date":"2023-05-26","close":56374.9727},{"date":"2023-05-30","close":56574.1758},{"date":"2023-05-31","close":55976.5625},{"date":"2023-06-01","close":55876.957},{"date":"2023-06-02","close":56972.5859},{"date":"2023-06-05","close":56872.9844},{"date":"2023-06-07","close":57171.7891},{"date":"2023-06-08","close":56275.3672},{"date":"2023-06-09","close":56175.7695},{"date":"2023-06-12","close":56374.9727},{"date":"2023-06-13","close":56175.7695},{"date":"2023-06-14","close":55478.5508},{"date":"2023-06-15","close":53685.7031},{"date":"2023-06-16","close":53386.8984},{"date":"2023-06-19","close":52291.2734},{"date":"2023-06-20","close":51494.4492},{"date":"2023-06-21","close":50299.2227},{"date":"2023-06-22","close":50100.0195},{"date":"2023-06-23","close":49502.4062},{"date":"2023-06-26","close":49801.2109},{"date":"2023-06-27","close":49153.793},{"date":"2023-06-28","close":48805.1836},{"date":"2023-06-29","close":48805.1836},{"date":"2023-06-30","close":48904.793},{"date":"2023-07-03","close":50797.2344},{"date":"2023-07-04","close":49751.4102},{"date":"2023-07-05","close":48655.7852},{"date":"2023-07-06","close":50697.6367},{"date":"2023-07-07","close":49651.8086},{"date":"2023-07-10","close":49651.8086},{"date":"2023-07-11","close":50498.4258},{"date":"2023-07-12","close":51394.8516},{"date":"2023-07-13","close":51693.6562},{"date":"2023-07-14","close":52590.0781},{"date":"2023-07-17","close":52490.4766},{"date":"2023-07-18","close":51594.0547},{"date":"2023-07-19","close":50199.625},{"date":"2023-07-20","close":50299.2227},{"date":"2023-07-21","close":50398.8242},{"date":"2023-07-24","close":49651.8086},{"date":"2023-07-25","close":48655.7852},{"date":"2023-07-26","close":47609.957},{"date":"2023-07-27","close":50398.8242},{"date":"2023-07-28","close":50398.8242},{"date":"2023-07-31","close":51096.0469},{"date":"2023-08-01","close":54681.7305},{"date":"2023-08-02","close":52988.4883},{"date":"2023-08-03","close":53088.0938},{"date":"2023-08-04","close":51594.0547},{"date":"2023-08-07","close":52490.4766},{"date":"2023-08-08","close":51594.0547},{"date":"2023-08-09","close":52590.0781},{"date":"2023-08-10","close":52390.8789},{"date":"2023-08-11","close":51394.8516},{"date":"2023-08-14","close":50498.4258},{"date":"2023-08-16","close":50100.0195},{"date":"2023-08-17","close":49054.1953},{"date":"2023-08-18","close":48257.3711},{"date":"2023-08-21","close":48207.5703},{"date":"2023-08-22","close":48456.5781},{"date":"2023-08-23","close":48705.5859},{"date":"2023-08-24","close":48904.793},{"date":"2023-08-25","close":47908.7656},{"date":"2023-08-28","close":47809.168},{"date":"2023-08-29","close":48406.7773},{"date":"2023-08-30","close":48805.1836},{"date":"2023-08-31","close":47908.7656},{"date":"2023-09-01","close":48755.3828},{"date":"2023-09-04","close":48904.793},{"date":"2023-09-05","close":48705.5859},{"date":"2023-09-06","close":48854.9922},{"date":"2023-09-07","close":48556.1797},{"date":"2023-09-08","close":48058.168},{"date":"2023-09-11","close":48058.168},{"date":"2023-09-12","close":48207.5703},{"date":"2023-09-13","close":47609.957},{"date":"2023-09-14","close":48107.9688},{"date":"2023-09-15","close":48655.7852},{"date":"2023-09-18","close":48406.7773},{"date":"2023-09-19","close":47659.7578},{"date":"2023-09-20","close":46912.7383},{"date":"2023-09-21","close":45468.5039},{"date":"2023-09-22","close":44870.8906},{"date":"2023-09-25","close":44621.8867},{"date":"2023-09-26","close":43576.0625},{"date":"2023-09-27","close":43775.2656},{"date":"2023-10-04","close":41434.6055},{"date":"2023-10-05","close":40687.5938},{"date":"2023-10-06","close":41882.8203},{"date":"2023-10-10","close":41235.4062},{"date":"2023-10-11","close":42480.4336},{"date":"2023-10-12","close":43476.457},{"date":"2023-10-13","close":43028.2461},{"date":"2023-10-16","close":42978.4453},{"date":"2023-10-17","close":42629.8359},{"date":"2023-10-18","close":41633.8125},{"date":"2023-10-19","close":40338.9805},{"date":"2023-10-20","close":38894.7461},{"date":"2023-10-23","close":37799.1211},{"date":"2023-10-24","close":39442.5586},{"date":"2023-10-25","close":38795.1445},{"date":"2023-10-26","close":37500.3125},{"date":"2023-10-27","close":37599.9102},{"date":"2023-10-30","close":37848.9219},{"date":"2023-10-31","close":37649.7148},{"date":"2023-11-01","close":37450.5117},{"date":"2023-11-02","close":38396.7344},{"date":"2023-11-03","close":41135.8008},{"date":"2023-11-06","close":44522.2852},{"date":"2023-11-07","close":43576.0625},{"date":"2023-11-08","close":43775.2656},{"date":"2023-11-09","close":45418.7031},{"date":"2023-11-10","close":45468.5039},{"date":"2023-11-13","close":44821.0898},{"date":"2023-11-14","close":46165.7266},{"date":"2023-11-15","close":48107.9688},{"date":"2023-11-16","close":48008.3672},{"date":"2023-11-17","close":47311.1523},{"date":"2023-11-20","close":47609.957},{"date":"2023-11-21","close":49054.1953},{"date":"2023-11-22","close":50100.0195},{"date":"2023-11-23","close":50100.0195},{"date":"2023-11-24","close":50299.2227},{"date":"2023-11-27","close":49651.8086},{"date":"2023-11-28","close":50896.8398},{"date":"2023-11-29","close":50299.2227},{"date":"2023-11-30","close":50299.2227},{"date":"2023-12-01","close":49502.4062},{"date":"2023-12-04","close":50598.0312},{"date":"2023-12-05","close":50598.0312},{"date":"2023-12-06","close":50299.2227},{"date":"2023-12-07","close":50299.2227},{"date":"2023-12-08","close":51494.4492},{"date":"2023-12-11","close":51892.8633},{"date":"2023-12-12","close":51594.0547},{"date":"2023-12-13","close":50697.6367},{"date":"2023-12-14","close":54084.1172},{"date":"2023-12-15","close":54681.7305},{"date":"2023-12-18","close":53685.7031},{"date":"2023-12-19","close":53586.1055},{"date":"2023-12-20","close":53486.5039},{"date":"2023-12-21","close":52590.0781},{"date":"2023-12-22","close":52590.0781},{"date":"2023-12-26","close":52191.6719},{"date":"2023-12-27","close":53187.6914},{"date":"2023-12-28","close":54084.1172},{"date":"2024-01-02","close":57669.8047},{"date":"2024-01-03","close":56374.9727},{"date":"2024-01-04","close":56972.5859},{"date":"2024-01-05","close":55578.1523},{"date":"2024-01-08","close":56972.5859},{"date":"2024-01-09","close":58466.6211},{"date":"2024-01-10","close":58964.6367},{"date":"2024-01-11","close":60558.2773},{"date":"2024-01-12","close":60159.8633},{"date":"2024-01-15","close":60857.0781},{"date":"2024-01-16","close":59363.043},{"date":"2024-01-17","close":57271.3945},{"date":"2024-01-18","close":56574.1758},{"date":"2024-01-19","close":57370.9961},{"date":"2024-01-22","close":56175.7695},{"date":"2024-01-23","close":57470.5977},{"date":"2024-01-24","close":56474.5742},{"date":"2024-01-25","close":55777.3555},{"date":"2024-01-26","close":56374.9727},{"date":"2024-01-29","close":55080.1406},{"date":"2024-01-30","close":54084.1172},{"date":"2024-01-31","close":52291.2734},{"date":"2024-02-01","close":52490.4766},{"date":"2024-02-02","close":56076.1602},{"date":"2024-02-05","close":54781.332},{"date":"2024-02-06","close":53785.3086},{"date":"2024-02-07","close":53586.1055},{"date":"2024-02-08","close":53785.3086},{"date":"2024-02-13","close":54482.5273},{"date":"2024-02-14","close":54681.7305},{"date":"2024-02-15","close":59064.2383},{"date":"2024-02-16","close":58167.8164},{"date":"2024-02-19","close":57968.6094},{"date":"2024-02-20","close":58466.6211},{"date":"2024-02-21","close":57769.4062},{"date":"2024-02-22","close":57669.8047},{"date":"2024-02-23","close":56872.9844},{"date":"2024-02-26","close":56872.9844},{"date":"2024-02-27","close":56574.1758},{"date":"2024-02-28","close":55438.4844},{"date":"2024-02-29","close":53145.168},{"date":"2024-03-04","close":52945.75},{"date":"2024-03-05","close":51549.8125},{"date":"2024-03-06","close":51749.2344},{"date":"2024-03-07","close":52746.3281},{"date":"2024-03-08","close":53045.457},{"date":"2024-03-11","close":54441.3906},{"date":"2024-03-12","close":55637.9062},{"date":"2024-03-13","close":54441.3906},{"date":"2024-03-14","close":54740.5195},{"date":"2024-03-15","close":53942.8438},{"date":"2024-03-18","close":52846.0391},{"date":"2024-03-19","close":51848.9453},{"date":"2024-03-20","close":52746.3281},{"date":"2024-03-21","close":53444.2969},{"date":"2024-03-22","close":53444.2969},{"date":"2024-03-25","close":53643.7148},{"date":"2024-03-26","close":54740.5195},{"date":"2024-03-27","close":54640.8125},{"date":"2024-03-28","close":54241.9727},{"date":"2024-03-29","close":53544.0078},{"date":"2024-04-01","close":53643.7148},{"date":"2024-04-02","close":51051.2656},{"date":"2024-04-03","close":50851.8477},{"date":"2024-04-04","close":49156.7891},{"date":"2024-04-05","close":48608.3828},{"date":"2024-04-08","close":49007.2227},{"date":"2024-04-09","close":49106.9336},{"date":"2024-04-11","close":47910.418},{"date":"2024-04-12","close":47710.9961},{"date":"2024-04-15","close":47611.2891},{"date":"2024-04-16","close":46614.1914},{"date":"2024-04-17","close":46763.7617},{"date":"2024-04-18","close":48957.3711},{"date":"2024-04-19","close":48458.8203},{"date":"2024-04-22","close":48857.6562},{"date":"2024-04-23","close":47362.0156},{"date":"2024-04-24","close":47960.2734},{"date":"2024-04-25","close":47262.3086},{"date":"2024-04-26","close":47162.5938},{"date":"2024-04-29","close":48359.1133},{"date":"2024-04-30","close":48458.8203},{"date":"2024-05-02","close":48159.6914},{"date":"2024-05-03","close":49057.0781},{"date":"2024-05-07","close":49555.625},{"date":"2024-05-08","close":49655.3359},{"date":"2024-05-09","close":48458.8203},{"date":"2024-05-10","close":47661.1445},{"date":"2024-05-13","close":46863.4688},{"date":"2024-05-14","close":46514.4844},{"date":"2024-05-16","close":46664.0508},{"date":"2024-05-17","close":46315.0664},{"date":"2024-05-20","close":45916.2266},{"date":"2024-05-21","close":45816.5195},{"date":"2024-05-22","close":45666.957},{"date":"2024-05-23","close":45317.9688},{"date":"2024-05-24","close":44320.875},{"date":"2024-05-27","close":45716.8086},{"date":"2024-05-28","close":44968.9844},{"date":"2024-05-29","close":43622.9102},{"date":"2024-05-30","close":43523.1992},{"date":"2024-05-31","close":43174.2148},{"date":"2024-06-03","close":44171.3125},{"date":"2024-06-04","close":44470.4414},{"date":"2024-06-05","close":44420.5859},{"date":"2024-06-07","close":44121.457},{"date":"2024-06-10","close":42974.7969},{"date":"2024-06-11","close":43024.6523},{"date":"2024-06-12","close":42924.9453},{"date":"2024-06-13","close":43523.1992},{"date":"2024-06-14","close":43772.4727},{"date":"2024-06-17","close":42276.832},{"date":"2024-06-18","close":42177.1211},{"date":"2024-06-19","close":42675.668},{"date":"2024-06-20","close":42276.832},{"date":"2024-06-21","close":43024.6523},{"date":"2024-06-24","close":41927.8477},{"date":"2024-06-25","close":40880.8984},{"date":"2024-06-26","close":41479.1523},{"date":"2024-06-27","close":40282.6406},{"date":"2024-06-28","close":40531.918},{"date":"2024-07-01","close":40880.8984},{"date":"2024-07-02","close":39883.8008},{"date":"2024-07-03","close":39983.5156},{"date":"2024-07-04","close":40182.9336},{"date":"2024-07-05","close":41379.4453},{"date":"2024-07-08","close":42276.832},{"date":"2024-07-09","close":42326.6875},{"date":"2024-07-10","close":42625.8125},{"date":"2024-07-11","close":42226.9766},{"date":"2024-07-12","close":42127.2656},{"date":"2024-07-15","close":41778.2852},{"date":"2024-07-16","close":40781.1875},{"date":"2024-07-17","close":41080.3203},{"date":"2024-07-18","close":41030.4609},{"date":"2024-07-19","close":41229.8828},{"date":"2024-07-22","close":40930.75},{"date":"2024-07-23","close":38737.1406},{"date":"2024-07-24","close":39435.1133},{"date":"2024-07-25","close":40432.2031},{"date":"2024-07-26","close":39684.3828},{"date":"2024-07-29","close":39833.9453},{"date":"2024-07-30","close":38936.5625},{"date":"2024-07-31","close":39086.1289},{"date":"2024-08-01","close":39684.3828},{"date":"2024-08-02","close":39435.1133},{"date":"2024-08-05","close":36194.5508},{"date":"2024-08-06","close":37889.6133},{"date":"2024-08-07","close":38188.7383},{"date":"2024-08-08","close":38338.3086},{"date":"2024-08-09","close":36892.5156},{"date":"2024-08-12","close":36992.2266},{"date":"2024-08-13","close":36294.2617},{"date":"2024-08-14","close":36693.1016},{"date":"2024-08-16","close":36443.8242},{"date":"2024-08-19","close":36543.5312},{"date":"2024-08-20","close":36393.9688},{"date":"2024-08-21","close":36493.6797},{"date":"2024-08-22","close":37440.918},{"date":"2024-08-23","close":37341.2109},{"date":"2024-08-26","close":38587.5781},{"date":"2024-08-27","close":37889.6133},{"date":"2024-08-28","close":37042.082},{"date":"2024-08-29","close":36892.5156},{"date":"2024-08-30","close":37091.9336},{"date":"2024-09-02","close":36792.8086},{"date":"2024-09-03","close":36094.8438},{"date":"2024-09-04","close":34050.7969},{"date":"2024-09-05","close":34349.9219},{"date":"2024-09-06","close":33901.2344},{"date":"2024-09-09","close":33901.2344},{"date":"2024-09-10","close":33951.0898},{"date":"2024-09-11","close":34349.9219},{"date":"2024-09-12","close":35247.3086},{"date":"2024-09-13","close":35496.5859},{"date":"2024-09-19","close":35197.457},{"date":"2024-09-20","close":34798.6172},{"date":"2024-09-23","close":35396.875},{"date":"2024-09-24","close":35995.1289},{"date":"2024-09-25","close":35745.8594},{"date":"2024-09-26","close":36643.2461},{"date":"2024-09-27","close":36543.5312},{"date":"2024-09-30","close":36044.9883},{"date":"2024-10-02","close":35895.4219},{"date":"2024-10-04","close":36593.3867},{"date":"2024-10-07","close":36643.2461},{"date":"2024-10-08","close":36892.5156},{"date":"2024-10-10","close":37241.5039},{"date":"2024-10-11","close":37291.3555},{"date":"2024-10-14","close":36500.0},{"date":"2024-10-15","close":37540.6289},{"date":"2024-10-16","close":37490.7734},{"date":"2024-10-17","close":37241.5039},{"date":"2024-10-18","close":38388.1602},{"date":"2024-10-21","close":39285.543},{"date":"2024-10-22","close":37241.5039},{"date":"2024-10-23","close":37590.4844},{"date":"2024-10-24","close":37341.2109},{"date":"2024-10-25","close":36393.9688},{"date":"2024-10-28","close":37341.2109},{"date":"2024-10-29","close":37241.5039},{"date":"2024-10-30","close":37241.5039},{"date":"2024-10-31","close":36842.6641},{"date":"2024-11-01","close":36044.9883},{"date":"2024-11-04","close":37241.5039},{"date":"2024-11-05","close":37640.3359},{"date":"2024-11-06","close":36443.8242},{"date":"2024-11-07","close":36443.8242},{"date":"2024-11-08","close":34898.3242},{"date":"2024-11-11","close":33602.1016},{"date":"2024-11-12","close":33153.4102},{"date":"2024-11-13","close":33302.9766},{"date":"2024-11-14","close":32704.7188},{"date":"2024-11-15","close":33951.0898},{"date":"2024-11-18","close":34998.0391},{"date":"2024-11-19","close":36144.6992},{"date":"2024-11-20","close":35396.875},{"date":"2024-11-21","close":35047.8945},{"date":"2024-11-22","close":35945.2773},{"date":"2024-11-25","close":36044.9883},{"date":"2024-11-26","close":36892.5156},{"date":"2024-11-27","close":38238.5938},{"date":"2024-11-28","close":38089.0312},{"date":"2024-11-29","close":39983.5156},{"date":"2024-12-02","close":42027.5547},{"date":"2024-12-03","close":42825.2344},{"date":"2024-12-04","close":46464.6289},{"date":"2024-12-05","close":43971.8945},{"date":"2024-12-06","close":44370.7305},{"date":"2024-12-09","close":42177.1211},{"date":"2024-12-10","close":43722.6172},{"date":"2024-12-11","close":44470.4414},{"date":"2024-12-12","close":43573.0547},{"date":"2024-12-13","close":45766.6641},{"date":"2024-12-16","close":43822.3281},{"date":"2024-12-17","close":42725.5234},{"date":"2024-12-18","close":43273.9258},{"date":"2024-12-19","close":41080.3203},{"date":"2024-12-20","close":40681.4805},{"date":"2024-12-23","close":39584.6758},{"date":"2024-12-24","close":39385.2539},{"date":"2024-12-26","close":38438.0156},{"date":"2024-12-27","close":38737.1406},{"date":"2024-12-30","close":38089.0312},{"date":"2025-01-02","close":37341.2109},{"date":"2025-01-03","close":37939.4688},{"date":"2025-01-06","close":39036.2734},{"date":"2025-01-07","close":38537.7266},{"date":"2025-01-08","close":37291.3555},{"date":"2025-01-09","close":37091.9336},{"date":"2025-01-10","close":36443.8242},{"date":"2025-01-13","close":36393.9688},{"date":"2025-01-14","close":36742.9531},{"date":"2025-01-15","close":36892.5156},{"date":"2025-01-16","close":36792.8086},{"date":"2025-01-17","close":36294.2617},{"date":"2025-01-20","close":36344.1133},{"date":"2025-01-21","close":36344.1133},{"date":"2025-01-22","close":36194.5508},{"date":"2025-01-23","close":35646.1484},{"date":"2025-01-24","close":35646.1484},{"date":"2025-01-31","close":38238.5938},{"date":"2025-02-03","close":41678.5742},{"date":"2025-02-04","close":40781.1875},{"date":"2025-02-05","close":43074.5078},{"date":"2025-02-06","close":45168.4062},{"date":"2025-02-07","close":44370.7305},{"date":"2025-02-10","close":42376.543},{"date":"2025-02-11","close":42725.5234},{"date":"2025-02-12","close":41877.9922},{"date":"2025-02-13","close":40083.2227},{"date":"2025-02-14","close":38637.4336},{"date":"2025-02-17","close":38936.5625},{"date":"2025-02-18","close":38836.8555},{"date":"2025-02-19","close":39185.8359},{"date":"2025-02-20","close":39634.5312},{"date":"2025-02-21","close":39784.0938},{"date":"2025-02-24","close":39435.1133},{"date":"2025-02-25","close":39634.5312},{"date":"2025-02-26","close":41977.7031},{"date":"2025-02-27","close":44320.875},{"date":"2025-02-28","close":43024.6523},{"date":"2025-03-04","close":41778.2852},{"date":"2025-03-05","close":42974.7969},{"date":"2025-03-06","close":44968.9844},{"date":"2025-03-07","close":43688.7812},{"date":"2025-03-10","close":45336.4727},{"date":"2025-03-11","close":44038.293},{"date":"2025-03-12","close":44038.293},{"date":"2025-03-13","close":43089.6211},{"date":"2025-03-14","close":43389.2031},{"date":"2025-03-17","close":43439.1328},{"date":"2025-03-18","close":43938.4336},{"date":"2025-03-19","close":43239.4102},{"date":"2025-03-20","close":42590.3203},{"date":"2025-03-21","close":43538.9922},{"date":"2025-03-24","close":41841.3711},{"date":"2025-03-25","close":42140.9492},{"date":"2025-03-26","close":42839.9727},{"date":"2025-03-27","close":41541.7891},{"date":"2025-03-28","close":41092.418},{"date":"2025-03-31","close":39045.2891},{"date":"2025-04-01","close":42140.9492},{"date":"2025-04-02","close":40842.7695},{"date":"2025-04-03","close":42790.0391},{"date":"2025-04-04","close":41791.4414},{"date":"2025-04-07","close":40593.1211},{"date":"2025-04-08","close":38995.3594},{"date":"2025-04-09","close":37150.0},{"date":"2025-04-10","close":39944.0273},{"date":"2025-04-11","close":38945.4297},{"date":"2025-04-14","close":38945.4297},{"date":"2025-04-15","close":38795.6367},{"date":"2025-04-16","close":37697.1758},{"date":"2025-04-17","close":38146.5469},{"date":"2025-04-18","close":38945.4297},{"date":"2025-04-21","close":38845.5664},{"date":"2025-04-22","close":39145.1484},{"date":"2025-04-23","close":39344.8672},{"date":"2025-04-24","close":39394.7969},{"date":"2025-04-25","close":37896.8984},{"date":"2025-04-28","close":37996.7578},{"date":"2025-04-29","close":38396.1992},{"date":"2025-04-30","close":38196.4766},{"date":"2025-05-02","close":37996.7578},{"date":"2025-05-07","close":38296.3359},{"date":"2025-05-08","close":36948.2266},{"date":"2025-05-09","close":36898.2969},{"date":"2025-05-12","close":38046.6875},{"date":"2025-05-13","close":37497.457},{"date":"2025-05-14","close":37896.8984},{"date":"2025-05-15","close":37597.3164},{"date":"2025-05-16","close":37347.668},{"date":"2025-05-19","close":36398.9961},{"date":"2025-05-20","close":36498.8555},{"date":"2025-05-21","close":37397.5977},{"date":"2025-05-22","close":37197.875},{"date":"2025-05-23","close":37347.668},{"date":"2025-05-26","close":38945.4297},{"date":"2025-05-27","close":40892.6992},{"date":"2025-05-28","close":41641.6484},{"date":"2025-05-29","close":43938.4336},{"date":"2025-05-30","close":42640.25},{"date":"2025-06-02","close":43089.6211},{"date":"2025-06-04","close":41541.7891},{"date":"2025-06-05","close":44238.0117},{"date":"2025-06-09","close":51328.0781},{"date":"2025-06-10","close":49930.0352},{"date":"2025-06-11","close":51328.0781},{"date":"2025-06-12","close":50429.3359},{"date":"2025-06-13","close":51427.9375},{"date":"2025-06-16","close":53125.5586},{"date":"2025-06-17","close":51727.5156},{"date":"2025-06-18","close":55122.7617},{"date":"2025-06-19","close":60315.4844},{"date":"2025-06-20","close":66506.8047},{"date":"2025-06-23","close":67505.4062},{"date":"2025-06-24","close":70301.4922},{"date":"2025-06-25","close":69302.8906},{"date":"2025-06-26","close":63011.707},{"date":"2025-06-27","close":60814.7852},{"date":"2025-06-30","close":59916.043},{"date":"2025-07-01","close":60015.9023},{"date":"2025-07-02","close":58617.8633},{"date":"2025-07-03","close":59416.7422},{"date":"2025-07-04","close":58318.2812},{"date":"2025-07-07","close":60015.9023},{"date":"2025-07-08","close":60714.9258},{"date":"2025-07-09","close":60415.3438},{"date":"2025-07-10","close":60714.9258},{"date":"2025-07-11","close":59916.043},{"date":"2025-07-14","close":58218.4219},{"date":"2025-07-15","close":57119.9609},{"date":"2025-07-16","close":56021.5},{"date":"2025-07-17","close":57419.543},{"date":"2025-07-18","close":56820.3828},{"date":"2025-07-21","close":56820.3828},{"date":"2025-07-22","close":56420.9414},{"date":"2025-07-23","close":54923.0391},{"date":"2025-07-24","close":54024.3008},{"date":"2025-07-25","close":55721.9219},{"date":"2025-07-28","close":55821.7812},{"date":"2025-07-29","close":55921.6406},{"date":"2025-07-30","close":56221.2188},{"date":"2025-07-31","close":57918.8438},{"date":"2025-08-01","close":55422.3398},{"date":"2025-08-04","close":55322.4805},{"date":"2025-08-05","close":54623.4609},{"date":"2025-08-06","close":56720.5195},{"date":"2025-08-07","close":63511.0078},{"date":"2025-08-08","close":63710.7266},{"date":"2025-08-11","close":64110.168},{"date":"2025-08-12","close":63610.8672},{"date":"2025-08-13","close":63411.1445},{"date":"2025-08-14","close":64309.8867},{"date":"2025-08-18","close":64909.0469},{"date":"2025-08-19","close":65108.7656},{"date":"2025-08-20","close":65208.6289},{"date":"2025-08-21","close":63910.4453},{"date":"2025-08-22","close":63511.0078},{"date":"2025-08-25","close":64609.4648},{"date":"2025-08-26","close":64909.0469},{"date":"2025-08-27","close":64010.3047},{"date":"2025-08-28","close":63411.1445},{"date":"2025-08-29","close":62412.5469},{"date":"2025-09-01","close":61114.3633},{"date":"2025-09-02","close":59217.0234},{"date":"2025-09-03","close":58817.582},{"date":"2025-09-04","close":58418.1406},{"date":"2025-09-05","close":58418.1406},{"date":"2025-09-08","close":59117.1641},{"date":"2025-09-09","close":59516.6016},{"date":"2025-09-10","close":59816.1836},{"date":"2025-09-11","close":59816.1836},{"date":"2025-09-12","close":65408.3477},{"date":"2025-09-15","close":63910.4453},{"date":"2025-09-16","close":62811.9844},{"date":"2025-09-17","close":62412.5469},{"date":"2025-09-18","close":64609.4648},{"date":"2025-09-19","close":67000.0},{"date":"2025-09-22","close":66307.0859},{"date":"2025-09-23","close":63211.4258},{"date":"2025-09-24","close":62712.125},{"date":"2025-09-25","close":63111.5664},{"date":"2025-09-26","close":59217.0234},{"date":"2025-09-29","close":60215.625},{"date":"2025-09-30","close":59516.6016},{"date":"2025-10-01","close":59916.043},{"date":"2025-10-02","close":59816.1836},{"date":"2025-10-10","close":62013.1055},{"date":"2025-10-13","close":59716.3242},{"date":"2025-10-14","close":59516.6016},{"date":"2025-10-15","close":59117.1641},{"date":"2025-10-16","close":58518.0039},{"date":"2025-10-17","close":57918.8438},{"date":"2025-10-20","close":58717.7227},{"date":"2025-10-21","close":62212.8242},{"date":"2025-10-22","close":60814.7852},{"date":"2025-10-23","close":58917.4414},{"date":"2025-10-24","close":59117.1641},{"date":"2025-10-27","close":60814.7852},{"date":"2025-10-28","close":63610.8672},{"date":"2025-10-29","close":67605.2656},{"date":"2025-10-30","close":63411.1445},{"date":"2025-10-31","close":65008.9062},{"date":"2025-11-03","close":64409.7461},{"date":"2025-11-04","close":64110.168},{"date":"2025-11-05","close":62612.2656},{"date":"2025-11-06","close":60615.0625},{"date":"2025-11-07","close":62712.125},{"date":"2025-11-10","close":62212.8242},{"date":"2025-11-11","close":64010.3047},{"date":"2025-11-12","close":63710.7266},{"date":"2025-11-13","close":63610.8672},{"date":"2025-11-14","close":61314.0859},{"date":"2025-11-17","close":60615.0625},{"date":"2025-11-18","close":57419.543},{"date":"2025-11-19","close":58118.5625},{"date":"2025-11-20","close":59017.3008},{"date":"2025-11-21","close":58617.8633},{"date":"2025-11-24","close":58717.7227},{"date":"2025-11-25","close":57918.8438},{"date":"2025-11-26","close":60914.6445},{"date":"2025-11-27","close":59616.4648},{"date":"2025-11-28","close":58617.8633},{"date":"2025-12-01","close":59416.7422},{"date":"2025-12-02","close":59416.7422},{"date":"2025-12-03","close":60515.2031},{"date":"2025-12-04","close":60115.7617},{"date":"2025-12-05","close":61413.9453},{"date":"2025-12-08","close":61913.2461},{"date":"2025-12-09","close":60714.9258},{"date":"2025-12-10","close":59117.1641},{"date":"2025-12-11","close":59117.1641},{"date":"2025-12-12","close":59716.3242},{"date":"2025-12-15","close":59516.6016},{"date":"2025-12-16","close":57818.9805},{"date":"2025-12-17","close":56920.2422},{"date":"2025-12-18","close":57020.1016},{"date":"2025-12-19","close":58118.5625},{"date":"2025-12-22","close":58617.8633},{"date":"2025-12-23","close":58917.4414},{"date":"2025-12-24","close":59716.3242},{"date":"2025-12-26","close":58018.7031},{"date":"2025-12-29","close":61114.3633},{"date":"2025-12-30","close":60015.9023},{"date":"2026-01-02","close":62013.1055},{"date":"2026-01-05","close":62712.125},{"date":"2026-01-06","close":63710.7266},{"date":"2026-01-07","close":59217.0234},{"date":"2026-01-08","close":57719.1211},{"date":"2026-01-09","close":58118.5625},{"date":"2026-01-12","close":58118.5625},{"date":"2026-01-13","close":59217.0234},{"date":"2026-01-14","close":58717.7227},{"date":"2026-01-15","close":58418.1406},{"date":"2026-01-16","close":57219.8203},{"date":"2026-01-19","close":56520.8008},{"date":"2026-01-20","close":58917.4414},{"date":"2026-01-21","close":57219.8203},{"date":"2026-01-22","close":58318.2812},{"date":"2026-01-23","close":60914.6445},{"date":"2026-01-26","close":61713.5234},{"date":"2026-01-27","close":62112.9648},{"date":"2026-01-28","close":61713.5234},{"date":"2026-01-29","close":61713.5234},{"date":"2026-01-30","close":61314.0859},{"date":"2026-02-02","close":58318.2812},{"date":"2026-02-03","close":59117.1641},{"date":"2026-02-04","close":58418.1406},{"date":"2026-02-05","close":58118.5625},{"date":"2026-02-06","close":56121.3594},{"date":"2026-02-09","close":57419.543},{"date":"2026-02-10","close":58218.4219},{"date":"2026-02-11","close":58817.582},{"date":"2026-02-12","close":58717.7227},{"date":"2026-02-13","close":57319.6797},{"date":"2026-02-19","close":57519.4023},{"date":"2026-02-20","close":57818.9805},{"date":"2026-02-23","close":58018.7031},{"date":"2026-02-24","close":57818.9805},{"date":"2026-02-25","close":57319.6797},{"date":"2026-02-26","close":61314.0859},{"date":"2026-02-27","close":62212.8242},{"date":"2026-03-03","close":56121.3594},{"date":"2026-03-04","close":46984.1641},{"date":"2026-03-05","close":51128.3555},{"date":"2026-03-06","close":53525.0},{"date":"2026-03-09","close":50400.0},{"date":"2026-03-10","close":51800.0},{"date":"2026-03-11","close":50900.0},{"date":"2026-03-12","close":50400.0},{"date":"2026-03-13","close":50600.0},{"date":"2026-03-16","close":50200.0},{"date":"2026-03-17","close":51300.0},{"date":"2026-03-18","close":51500.0},{"date":"2026-03-19","close":50000.0},{"date":"2026-03-20","close":50000.0},{"date":"2026-03-23","close":46900.0},{"date":"2026-03-24","close":48200.0},{"date":"2026-03-25","close":49050.0},{"date":"2026-03-26","close":48650.0},{"date":"2026-03-27","close":48650.0},{"date":"2026-03-30","close":47100.0},{"date":"2026-03-31","close":45800.0},{"date":"2026-04-01","close":48150.0},{"date":"2026-04-02","close":45400.0},{"date":"2026-04-03","close":45200.0},{"date":"2026-04-06","close":44850.0},{"date":"2026-04-07","close":46400.0},{"date":"2026-04-08","close":47850.0},{"date":"2026-04-09","close":47300.0},{"date":"2026-04-10","close":47700.0},{"date":"2026-04-13","close":47000.0},{"date":"2026-04-14","close":48100.0},{"date":"2026-04-15","close":49600.0},{"date":"2026-04-16","close":50600.0},{"date":"2026-04-17","close":50000.0},{"date":"2026-04-20","close":48850.0},{"date":"2026-04-21","close":48950.0},{"date":"2026-04-22","close":48450.0},{"date":"2026-04-23","close":48400.0},{"date":"2026-04-24","close":48050.0},{"date":"2026-04-27","close":48450.0},{"date":"2026-04-28","close":48850.0},{"date":"2026-04-29","close":48400.0},{"date":"2026-04-30","close":47300.0},{"date":"2026-05-04","close":47100.0},{"date":"2026-05-06","close":46300.0},{"date":"2026-05-07","close":45250.0},{"date":"2026-05-08","close":46000.0},{"date":"2026-05-11","close":44700.0},{"date":"2026-05-12","close":43550.0},{"date":"2026-05-13","close":42950.0},{"date":"2026-05-14","close":45950.0},{"date":"2026-05-15","close":44000.0},{"date":"2026-05-18","close":42450.0},{"date":"2026-05-19","close":41600.0},{"date":"2026-05-20","close":40150.0},{"date":"2026-05-21","close":41800.0},{"date":"2026-05-22","close":41850.0},{"date":"2026-05-26","close":41450.0},{"date":"2026-05-27","close":40500.0},{"date":"2026-05-28","close":40100.0},{"date":"2026-05-29","close":41950.0},{"date":"2026-06-01","close":42700.0},{"date":"2026-06-02","close":42550.0},{"date":"2026-06-04","close":42000.0},{"date":"2026-06-05","close":40250.0},{"date":"2026-06-08","close":38600.0},{"date":"2026-06-09","close":39500.0},{"date":"2026-06-10","close":38150.0},{"date":"2026-06-11","close":39300.0},{"date":"2026-06-12","close":41500.0},{"date":"2026-06-15","close":40750.0},{"date":"2026-06-16","close":40450.0},{"date":"2026-06-17","close":40550.0},{"date":"2026-06-18","close":39300.0},{"date":"2026-06-19","close":37750.0},{"date":"2026-06-22","close":36800.0},{"date":"2026-06-23","close":34250.0},{"date":"2026-06-24","close":34000.0},{"date":"2026-06-25","close":34250.0},{"date":"2026-06-26","close":33150.0},{"date":"2026-06-29","close":35850.0},{"date":"2026-06-30","close":34550.0},{"date":"2026-07-01","close":34800.0},{"date":"2026-07-02","close":35250.0},{"date":"2026-07-03","close":35500.0},{"date":"2026-07-06","close":35600.0},{"date":"2026-07-07","close":35400.0},{"date":"2026-07-08","close":34650.0},{"date":"2026-07-09","close":33650.0},{"date":"2026-07-10","close":35350.0},{"date":"2026-07-13","close":34750.0},{"date":"2026-07-14","close":33850.0},{"date":"2026-07-15","close":34900.0},{"date":"2026-07-16","close":35900.0},{"date":"2026-07-20","close":35050.0},{"date":"2026-07-21","close":35300.0},{"date":"2026-07-22","close":35500.0},{"date":"2026-07-23","close":37150.0},{"date":"2026-07-24","close":36200.0},{"date":"2026-07-27","close":37050.0},{"date":"2026-07-28","close":35650.0},{"date":"2026-07-29","close":35300.0},{"date":"2026-07-30","close":36150.0},{"date":"2026-07-31","close":37400.0},{"date":"2026-08-03","close":37200.0},{"date":"2026-08-04","close":37900.0},{"date":"2026-08-05","close":38150.0},{"date":"2026-08-06","close":38300.0},{"date":"2026-08-07","close":39900.0},{"date":"2026-08-10","close":39550.0},{"date":"2026-08-11","close":40700.0},{"date":"2026-08-12","close":39550.0},{"date":"2026-08-13","close":40100.0},{"date":"2026-08-14","close":40000.0},{"date":"2026-08-18","close":38250.0},{"date":"2026-08-19","close":37400.0},{"date":"2026-08-20","close":38700.0},{"date":"2026-08-21","close":35800.0},{"date":"2026-08-24","close":35800.0},{"date":"2026-08-25","close":36050.0},{"date":"2026-08-26","close":36350.0},{"date":"2026-08-27","close":36000.0},{"date":"2026-08-28","close":36850.0},{"date":"2026-08-31","close":36550.0},{"date":"2026-09-01","close":36500.0},{"date":"2026-09-02","close":35100.0},{"date":"2026-09-03","close":35350.0},{"date":"2026-09-04","close":36200.0},{"date":"2026-09-07","close":36550.0},{"date":"2026-09-08","close":35400.0},{"date":"2026-09-09","close":35050.0},{"date":"2026-09-10","close":34900.0},{"date":"2026-09-11","close":34500.0},{"date":"2026-09-14","close":34550.0},{"date":"2026-09-15","close":34700.0},{"date":"2026-09-16","close":33650.0},{"date":"2026-09-17","close":33800.0},{"date":"2026-09-18","close":33600.0},{"date":"2026-09-21","close":33400.0},{"date":"2026-09-22","close":34250.0},{"date":"2026-09-23","close":33800.0},{"date":"2026-09-28","close":33950.0},{"date":"2026-09-29","close":33750.0},{"date":"2026-09-30","close":33600.0},{"date":"2026-10-01","close":33600.0},{"date":"2026-10-02","close":33400.0},{"date":"2026-10-06","close":33550.0},{"date":"2026-10-07","close":32900.0},{"date":"2026-10-08","close":32400.0},{"date":"2026-10-12","close":31900.0},{"date":"2026-10-13","close":31300.0},{"date":"2026-10-14","close":31650.0},{"date":"2026-10-15","close":30850.0},{"date":"2026-10-16","close":31700.0},{"date":"2026-10-19","close":32050.0},{"date":"2026-10-20","close":31350.0},{"date":"2026-10-21","close":30950.0},{"date":"2026-10-22","close":30200.0},{"date":"2026-10-23","close":29950.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-878.0,"foreign_net":39686.0,"institution_net":-38808.0},{"date":"2026-10-21","retail_net":333819.0,"foreign_net":-147998.0,"institution_net":-185821.0},{"date":"2026-10-20","retail_net":-9679.0,"foreign_net":50270.0,"institution_net":-40591.0},{"date":"2026-10-19","retail_net":-20531.0,"foreign_net":-9652.0,"institution_net":30183.0},{"date":"2026-10-16","retail_net":-383652.0,"foreign_net":282412.0,"institution_net":101240.0},{"date":"2026-10-15","retail_net":-579356.0,"foreign_net":32913.0,"institution_net":546443.0},{"date":"2026-10-14","retail_net":-190945.0,"foreign_net":219001.0,"institution_net":-28056.0},{"date":"2026-10-13","retail_net":-84997.0,"foreign_net":32099.0,"institution_net":52898.0},{"date":"2026-10-12","retail_net":-178238.0,"foreign_net":270844.0,"institution_net":-92606.0},{"date":"2026-10-08","retail_net":71788.0,"foreign_net":110278.0,"institution_net":-182066.0},{"date":"2026-10-07","retail_net":246267.0,"foreign_net":-164491.0,"institution_net":-81776.0},{"date":"2026-10-06","retail_net":56030.0,"foreign_net":-9183.0,"institution_net":-46847.0},{"date":"2026-10-02","retail_net":266207.0,"foreign_net":-143002.0,"institution_net":-123205.0},{"date":"2026-10-01","retail_net":97837.0,"foreign_net":-82022.0,"institution_net":-15815.0},{"date":"2026-09-30","retail_net":90070.0,"foreign_net":-23960.0,"institution_net":-66110.0},{"date":"2026-09-29","retail_net":186668.0,"foreign_net":-91322.0,"institution_net":-95346.0},{"date":"2026-09-28","retail_net":-261372.0,"foreign_net":203983.0,"institution_net":57389.0},{"date":"2026-09-23","retail_net":182768.0,"foreign_net":-166683.0,"institution_net":-16085.0},{"date":"2026-09-22","retail_net":-481174.0,"foreign_net":255914.0,"institution_net":225260.0},{"date":"2026-09-21","retail_net":186656.0,"foreign_net":-289445.0,"institution_net":102789.0},{"date":"2026-09-18","retail_net":222729.0,"foreign_net":-244794.0,"institution_net":22065.0},{"date":"2026-09-17","retail_net":-34974.0,"foreign_net":104806.0,"institution_net":-69832.0},{"date":"2026-09-16","retail_net":677038.0,"foreign_net":-603127.0,"institution_net":-73911.0},{"date":"2026-09-15","retail_net":52258.0,"foreign_net":63168.0,"institution_net":-115426.0},{"date":"2026-09-14","retail_net":-107150.0,"foreign_net":160089.0,"institution_net":-52939.0},{"date":"2026-09-11","retail_net":128538.0,"foreign_net":162505.0,"institution_net":-291043.0},{"date":"2026-09-10","retail_net":249158.0,"foreign_net":216407.0,"institution_net":-465565.0},{"date":"2026-09-09","retail_net":432208.0,"foreign_net":-285142.0,"institution_net":-147066.0},{"date":"2026-09-08","retail_net":734542.0,"foreign_net":-541263.0,"institution_net":-193279.0},{"date":"2026-09-07","retail_net":-205120.0,"foreign_net":47607.0,"institution_net":157513.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-878.0,"foreign_net":39686.0,"institution_net":-38808.0},"d3":{"retail_net":323262.0,"foreign_net":-58042.0,"institution_net":-265220.0},"d7":{"retail_net":-851222.0,"foreign_net":466632.0,"institution_net":384590.0},"d14":{"retail_net":-376328.0,"foreign_net":481155.0,"institution_net":-104827.0},"d30":{"retail_net":1676515.0,"foreign_net":-550102.0,"institution_net":-1126413.0}},"analysis":"최근 5일 외국인 순매수 21.47만, 기관 순매수 -13.38만. 30일 누적: 외국인 -55.01만, 기관 -112.64만.","foreign_flow":214718.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-133797.0},"insider_trades":[],"price_analysis":{"current":29850.0,"low_30d":29700.0,"support":30420.0,"high_30d":36900.0,"change_1d":-1.2,"change_7d":-6.6,"change_30d":-15.4,"resistance":36180.0,"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":2.02,"per":null,"quarter":"2024-Q2"},{"pbr":1.78,"per":null,"quarter":"2024-Q3"},{"pbr":1.91,"per":null,"quarter":"2024-Q4"},{"pbr":1.91,"per":null,"quarter":"2025-Q1"},{"pbr":2.87,"per":477.23,"quarter":"2025-Q2"},{"pbr":2.84,"per":154.81,"quarter":"2025-Q3"},{"pbr":2.76,"per":51.18,"quarter":"2025-Q4"},{"pbr":2.08,"per":37.16,"quarter":"2026-Q1"},{"pbr":1.6,"per":39.07,"quarter":"2026-Q2"},{"pbr":0.88,"per":33.75,"quarter":"현재"}],"timeline":[{"close":40531.918,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":36044.9883,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":38089.0312,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":39045.2891,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":59916.043,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":59516.6016,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":60015.9023,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":45800.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":34550.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.2,"pbr_5y_low":1.6,"per_5y_avg":151.89,"per_5y_low":37.16,"current_pbr":0.88,"current_per":33.75,"pbr_5y_high":2.87,"per_5y_high":477.23,"pbr_5y_median":2.02,"per_5y_median":51.18,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 25 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"INTERNET"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.1%"},"momentum":{"grade":"D","reason":"RSI 25"},"valuation":{"grade":"C","reason":"PER 33.87x (섹터 중앙 N/Ax)"},"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":0.06,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.12,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.36,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.84,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.27,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.74,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.02,"per":null,"close":40531.918,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.78,"per":null,"close":36044.9883,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.91,"per":null,"close":38089.0312,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.91,"per":null,"close":39045.2891,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.87,"per":477.23,"close":59916.043,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.84,"per":154.81,"close":59516.6016,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.76,"per":51.18,"close":60015.9023,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.08,"per":37.16,"close":45800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.6,"per":39.07,"close":34550.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"33.9배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":40.71,"pbr":null,"per":null,"roa":0.0006497465079782773,"roe":0.0011928583060942352,"revenue":2098456124429.0,"market_cap":null,"net_income":17980431801.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":27672994899114.0,"total_equity":15073401181967.0,"profit_margin":0.008568409694957316,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":277016338871.0,"operating_margin":0.13200959297939932},{"eps":513.56,"pbr":1.85,"per":42.61,"roa":0.007875498006260397,"roe":0.014710046688622476,"revenue":1942077123047.0,"market_cap":20953900000000.0,"net_income":226836078738.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":28802759972472.0,"total_equity":15420486660552.0,"profit_margin":0.11680075731601641,"dividend_yield":0.16,"fiscal_quarter":"Q1","operating_income":211397661586.0,"operating_margin":0.10885132164799409},{"eps":-106.53,"pbr":null,"per":null,"roa":-0.0016935396126368798,"roe":-0.0030904919806746863,"revenue":2120524018370.0,"market_cap":null,"net_income":-47052499397.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":27783524545811.0,"total_equity":15224922016050.0,"profit_margin":-0.022189090521675968,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":232661977453.0,"operating_margin":0.10971909558083767},{"eps":436.65,"pbr":null,"per":null,"roa":0.007171925056002603,"roe":0.01316168511525837,"revenue":2086580139318.0,"market_cap":null,"net_income":192862801976.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":26891357685700.0,"total_equity":14653351777305.0,"profit_margin":0.09243009570628681,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":208047735089.0,"operating_margin":0.09970752197277241},{"eps":388.99,"pbr":null,"per":null,"roa":0.006468318357510674,"roe":0.011776592846230208,"revenue":2028312877031.0,"market_cap":null,"net_income":171815194437.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":26562575454793.0,"total_equity":14589550363202.0,"profit_margin":0.08470842757183464,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":185925958096.0,"operating_margin":0.09166532451746515},{"eps":453.56,"pbr":null,"per":null,"roa":0.007734228944442158,"roe":0.013974857981595177,"revenue":1863730780367.0,"market_cap":null,"net_income":200334090266.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":25902270504930.0,"total_equity":14335322085551.0,"profit_margin":0.10749089534624247,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":105400864741.0,"operating_margin":0.0565536964090086},{"eps":-894.76,"pbr":null,"per":null,"roa":-0.015334149954259703,"roe":-0.02834472357519887,"revenue":1957045888245.0,"market_cap":null,"net_income":-395207480796.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":25773028304462.0,"total_equity":13942894159737.0,"profit_margin":-0.20194083499513962,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":75428099827.0,"operating_margin":0.03854181461970771},{"eps":177.76,"pbr":null,"per":null,"roa":0.003055425314250747,"roe":0.005538563523723131,"revenue":1921397995104.0,"market_cap":null,"net_income":78513044412.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":25696273460133.0,"total_equity":14175705320650.0,"profit_margin":0.040862457758393936,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":130525745048.0,"operating_margin":0.06793269555844154},{"eps":197.31,"pbr":null,"per":null,"roa":0.0033903463598003876,"roe":0.0062084230215625055,"revenue":2004898184520.0,"market_cap":null,"net_income":87149200101.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":25705102326516.0,"total_equity":14037252261697.0,"profit_margin":0.04346814255900217,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":133964231639.0,"operating_margin":0.06681847121881297},{"eps":153.22,"pbr":null,"per":null,"roa":0.0026374601607676218,"roe":0.004842939570182619,"revenue":1988350132018.0,"market_cap":null,"net_income":67674669112.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":25659029894997.0,"total_equity":13973882624649.0,"profit_margin":0.03403558961887471,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":120294085011.0,"operating_margin":0.06049944779540015},{"eps":-4496.4,"pbr":null,"per":null,"roa":-0.07887284910136012,"roe":-0.14330567313546433,"revenue":7557001757272.0,"market_cap":null,"net_income":-1986015890528.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":25179968939321.0,"total_equity":13858599224126.0,"profit_margin":-0.26280474112856783,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":135963799140.0,"operating_margin":0.017991764923061437},{"eps":76.0,"pbr":null,"per":null,"roa":0.0018477394946608981,"roe":0.0031603158485185474,"revenue":null,"market_cap":null,"net_income":49492746094.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":26785564868322.0,"total_equity":15660696103271.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":140296343036.0,"operating_margin":null}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":125.55,"per":477.23,"date":"2025-06","close":59916.04,"source":"reported"},{"eps":125.55,"per":461.32,"date":"2025-07","close":57918.84,"source":"reported"},{"eps":125.55,"per":497.11,"date":"2025-08","close":62412.55,"source":"reported"},{"eps":384.44,"per":154.81,"date":"2025-09","close":59516.6,"source":"reported"},{"eps":384.44,"per":169.1,"date":"2025-10","close":65008.91,"source":"reported"},{"eps":384.44,"per":152.48,"date":"2025-11","close":58617.86,"source":"reported"},{"eps":1172.67,"per":51.18,"date":"2025-12","close":60015.9,"source":"reported"},{"eps":1172.67,"per":52.29,"date":"2026-01","close":61314.09,"source":"reported"},{"eps":1172.67,"per":53.05,"date":"2026-02","close":62212.82,"source":"reported"},{"eps":1232.67,"per":37.16,"date":"2026-03","close":45800.0,"source":"reported"},{"eps":1232.67,"per":38.37,"date":"2026-04","close":47300.0,"source":"reported"},{"eps":1232.67,"per":34.03,"date":"2026-05","close":41950.0,"source":"reported"},{"eps":884.39,"per":39.07,"date":"2026-06","close":34550.0,"source":"reported"},{"eps":884.39,"per":42.29,"date":"2026-07","close":37400.0,"source":"reported"},{"eps":884.39,"per":41.33,"date":"2026-08","close":36550.0,"source":"reported"},{"eps":884.39,"per":37.99,"date":"2026-09","close":33600.0,"source":"reported"},{"eps":884.39,"per":33.87,"date":"2026-10","close":29950.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":139.57,"std":163.08,"count":17,"current":33.87,"lower_1sd":0.0,"upper_1sd":302.65},"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":"카카오","phase":"above-fold","symbol_resolved":true}